628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,192500,768472945,3335,3335,3335,3335,10077
|
|
20240228,192400,768472945,3335,3335,3335,3335,0
|
|
20240228,192300,768472945,3335,3335,3335,3335,0
|
|
20240228,192200,768472945,3335,3335,3335,3335,0
|
|
20240228,192100,768472945,3335,3335,3335,3335,0
|
|
20240228,192000,768472945,3335,3335,3335,3335,0
|
|
20240228,191900,768472945,3335,3335,3335,3335,0
|
|
20240228,191800,768472945,3335,3335,3335,3335,0
|
|
20240228,191700,768472945,3335,3335,3335,3335,0
|
|
20240228,191600,768472945,3335,3335,3335,3335,0
|
|
20240228,191500,768472945,3335,3335,3335,3335,0
|
|
20240228,191400,768472945,3335,3335,3335,3335,0
|
|
20240228,191300,768472945,3335,3335,3335,3335,0
|
|
20240228,191200,768472945,3335,3335,3335,3335,0
|
|
20240228,191100,768472945,3335,3335,3335,3335,0
|
|
20240228,191000,768472945,3335,3335,3335,3335,0
|
|
20240228,190900,768472945,3335,3335,3335,3335,0
|
|
20240228,190800,768472945,3335,3335,3335,3335,0
|
|
20240228,190700,768472945,3335,3335,3335,3335,0
|
|
20240228,190600,768472945,3335,3335,3335,3335,0
|
|
20240228,190500,768472945,3335,3335,3335,3335,0
|
|
20240228,190400,768472945,3335,3335,3335,3335,0
|
|
20240228,190300,768472945,3335,3335,3335,3335,0
|
|
20240228,190200,768472945,3335,3335,3335,3335,0
|
|
20240228,190100,768472945,3335,3335,3335,3335,0
|
|
20240228,190000,768472945,3335,3335,3335,3335,0
|
|
20240228,185900,768472945,3335,3335,3335,3335,0
|
|
20240228,185800,768472945,3335,3335,3335,3335,0
|
|
20240228,185700,768472945,3335,3335,3335,3335,0
|
|
20240228,185600,768472945,3335,3335,3335,3335,0
|
|
20240228,185500,768472945,3335,3335,3335,3335,10077
|
|
20240228,185400,768472945,3335,3335,3335,3335,0
|
|
20240228,185300,768472945,3335,3335,3335,3335,0
|
|
20240228,185200,768472945,3335,3335,3335,3335,0
|
|
20240228,185100,768472945,3335,3335,3335,3335,0
|
|
20240228,185000,768472945,3335,3335,3335,3335,0
|
|
20240228,184900,768472945,3335,3335,3335,3335,0
|
|
20240228,184800,768472945,3335,3335,3335,3335,0
|
|
20240228,184700,768472945,3335,3335,3335,3335,0
|
|
20240228,184600,768472945,3335,3335,3335,3335,0
|
|
20240228,184500,768472945,3335,3335,3335,3335,0
|
|
20240228,184400,768472945,3335,3335,3335,3335,0
|
|
20240228,184300,768472945,3335,3335,3335,3335,0
|
|
20240228,184200,768472945,3335,3335,3335,3335,0
|
|
20240228,184100,768472945,3335,3335,3335,3335,0
|
|
20240228,184000,768472945,3335,3335,3335,3335,0
|
|
20240228,183900,768472945,3335,3335,3335,3335,0
|
|
20240228,183800,768472945,3335,3335,3335,3335,0
|
|
20240228,183700,768472945,3335,3335,3335,3335,0
|
|
20240228,183600,768472945,3335,3335,3335,3335,0
|
|
20240228,183500,768472945,3335,3335,3335,3335,0
|
|
20240228,183400,768472945,3335,3335,3335,3335,0
|
|
20240228,183300,768472945,3335,3335,3335,3335,0
|
|
20240228,183200,768472945,3335,3335,3335,3335,0
|
|
20240228,183100,768472945,3335,3335,3335,3335,0
|
|
20240228,183000,768472945,3335,3335,3335,3335,0
|
|
20240228,182900,768472945,3335,3335,3335,3335,0
|
|
20240228,182800,768472945,3335,3335,3335,3335,0
|
|
20240228,182700,768472945,3335,3335,3335,3335,0
|
|
20240228,182600,768472945,3335,3335,3335,3335,0
|
|
20240228,182500,768472945,3335,3335,3335,3335,10077
|
|
20240228,182400,768472945,3335,3335,3335,3335,0
|
|
20240228,182300,768472945,3335,3335,3335,3335,0
|
|
20240228,182200,768472945,3335,3335,3335,3335,0
|
|
20240228,182100,768472945,3335,3335,3335,3335,0
|
|
20240228,182000,768472945,3335,3335,3335,3335,0
|
|
20240228,181900,768472945,3335,3335,3335,3335,0
|
|
20240228,181800,768472945,3335,3335,3335,3335,0
|
|
20240228,181700,768472945,3335,3335,3335,3335,0
|
|
20240228,181600,768472945,3335,3335,3335,3335,0
|
|
20240228,181500,768472945,3335,3335,3335,3335,0
|
|
20240228,181400,768472945,3335,3335,3335,3335,0
|
|
20240228,181300,768472945,3335,3335,3335,3335,0
|
|
20240228,181200,768472945,3335,3335,3335,3335,0
|
|
20240228,181100,768472945,3335,3335,3335,3335,0
|
|
20240228,181000,768472945,3335,3335,3335,3335,0
|
|
20240228,180900,768472945,3335,3335,3335,3335,0
|
|
20240228,180800,768472945,3335,3335,3335,3335,0
|
|
20240228,180700,768472945,3335,3335,3335,3335,0
|
|
20240228,180600,768472945,3335,3335,3335,3335,0
|
|
20240228,180500,768472945,3335,3335,3335,3335,0
|
|
20240228,180400,768472945,3335,3335,3335,3335,0
|
|
20240228,180300,768472945,3335,3335,3335,3335,0
|
|
20240228,180200,768472945,3335,3335,3335,3335,0
|
|
20240228,180100,768472945,3335,3335,3335,3335,0
|
|
20240228,180000,768472945,3335,3335,3335,3335,0
|
|
20240228,175900,768472945,3335,3335,3335,3335,0
|
|
20240228,175800,768472945,3335,3335,3335,3335,0
|
|
20240228,175700,768472945,3335,3335,3335,3335,0
|
|
20240228,175600,768472945,3335,3335,3335,3335,0
|
|
20240228,175500,768472945,3335,3335,3335,3335,10077
|
|
20240228,175400,768472945,3335,3335,3335,3335,0
|
|
20240228,175300,768472945,3335,3335,3335,3335,0
|
|
20240228,175200,768472945,3335,3335,3335,3335,0
|
|
20240228,175100,768472945,3335,3335,3335,3335,0
|
|
20240228,175000,768472945,3335,3335,3335,3335,0
|
|
20240228,174900,768472945,3335,3335,3335,3335,0
|
|
20240228,174800,768472945,3335,3335,3335,3335,0
|
|
20240228,174700,768472945,3335,3335,3335,3335,0
|
|
20240228,174600,768472945,3335,3335,3335,3335,0
|
|
20240228,174500,768472945,3335,3335,3335,3335,0
|
|
20240228,174400,768472945,3335,3335,3335,3335,0
|
|
20240228,174300,768472945,3335,3335,3335,3335,0
|
|
20240228,174200,768472945,3335,3335,3335,3335,0
|
|
20240228,174100,768472945,3335,3335,3335,3335,0
|
|
20240228,174000,768472945,3335,3335,3335,3335,0
|
|
20240228,173900,768472945,3335,3335,3335,3335,0
|
|
20240228,173800,768472945,3335,3335,3335,3335,0
|
|
20240228,173700,768472945,3335,3335,3335,3335,0
|
|
20240228,173600,768472945,3335,3335,3335,3335,0
|
|
20240228,173500,768472945,3335,3335,3335,3335,0
|
|
20240228,173400,768472945,3335,3335,3335,3335,0
|
|
20240228,173300,768472945,3335,3335,3335,3335,0
|
|
20240228,173200,768472945,3335,3335,3335,3335,0
|
|
20240228,173100,768472945,3335,3335,3335,3335,0
|
|
20240228,173000,768472945,3335,3335,3335,3335,0
|
|
20240228,172900,768472945,3335,3335,3335,3335,0
|
|
20240228,172800,768472945,3335,3335,3335,3335,0
|
|
20240228,172700,768472945,3335,3335,3335,3335,0
|
|
20240228,172600,768472945,3335,3335,3335,3335,0
|
|
20240228,172500,768472945,3335,3335,3335,3335,10077
|
|
20240228,172400,768472945,3335,3335,3335,3335,0
|
|
20240228,172300,768472945,3335,3335,3335,3335,0
|
|
20240228,172200,768472945,3335,3335,3335,3335,0
|
|
20240228,172100,768472945,3335,3335,3335,3335,0
|
|
20240228,172000,768472945,3335,3335,3335,3335,0
|
|
20240228,171900,768472945,3335,3335,3335,3335,0
|
|
20240228,171800,768472945,3335,3335,3335,3335,0
|
|
20240228,171700,768472945,3335,3335,3335,3335,0
|
|
20240228,171600,768472945,3335,3335,3335,3335,0
|
|
20240228,171500,768472945,3335,3335,3335,3335,0
|
|
20240228,171400,768472945,3335,3335,3335,3335,0
|
|
20240228,171300,768472945,3335,3335,3335,3335,0
|
|
20240228,171200,768472945,3335,3335,3335,3335,0
|
|
20240228,171100,768472945,3335,3335,3335,3335,0
|
|
20240228,171000,768472945,3335,3335,3335,3335,0
|
|
20240228,170900,768472945,3335,3335,3335,3335,0
|
|
20240228,170800,768472945,3335,3335,3335,3335,0
|
|
20240228,170700,768472945,3335,3335,3335,3335,0
|
|
20240228,170600,768472945,3335,3335,3335,3335,0
|
|
20240228,170500,768472945,3335,3335,3335,3335,0
|
|
20240228,170400,768472945,3335,3335,3335,3335,0
|
|
20240228,170300,768472945,3335,3335,3335,3335,0
|
|
20240228,170200,768472945,3335,3335,3335,3335,0
|
|
20240228,170100,768472945,3335,3335,3335,3335,0
|
|
20240228,170000,768472945,3335,3335,3335,3335,0
|
|
20240228,165900,768472945,3335,3335,3335,3335,0
|
|
20240228,165800,768472945,3335,3335,3335,3335,0
|
|
20240228,165700,768472945,3335,3335,3335,3335,0
|
|
20240228,165600,768472945,3335,3335,3335,3335,0
|
|
20240228,165500,768472945,3335,3335,3335,3335,10077
|
|
20240228,165400,768472945,3335,3335,3335,3335,0
|
|
20240228,165300,768472945,3335,3335,3335,3335,0
|
|
20240228,165200,768472945,3335,3335,3335,3335,0
|
|
20240228,165100,768472945,3335,3335,3335,3335,0
|
|
20240228,165000,768472945,3335,3335,3335,3335,0
|
|
20240228,164900,768472945,3335,3335,3335,3335,0
|
|
20240228,164800,768472945,3335,3335,3335,3335,0
|
|
20240228,164700,768472945,3335,3335,3335,3335,0
|
|
20240228,164600,768472945,3335,3335,3335,3335,0
|
|
20240228,164500,768472945,3335,3335,3335,3335,0
|
|
20240228,164400,768472945,3335,3335,3335,3335,0
|
|
20240228,164300,768472945,3335,3335,3335,3335,0
|
|
20240228,164200,768472945,3335,3335,3335,3335,0
|
|
20240228,164100,768472945,3335,3335,3335,3335,0
|
|
20240228,164000,768472945,3335,3335,3335,3335,0
|
|
20240228,163900,768472945,3335,3335,3335,3335,0
|
|
20240228,163800,768472945,3335,3335,3335,3335,0
|
|
20240228,163700,768472945,3335,3335,3335,3335,0
|
|
20240228,163600,768472945,3335,3335,3335,3335,0
|
|
20240228,163500,768472945,3335,3335,3335,3335,0
|
|
20240228,163400,768472945,3335,3335,3335,3335,0
|
|
20240228,163300,768472945,3335,3335,3335,3335,0
|
|
20240228,163200,768472945,3335,3335,3335,3335,0
|
|
20240228,163100,768472945,3335,3335,3335,3335,0
|
|
20240228,163000,768472945,3335,3335,3335,3335,0
|
|
20240228,162900,768472945,3335,3335,3335,3335,0
|
|
20240228,162800,768472945,3335,3335,3335,3335,0
|
|
20240228,162700,768472945,3335,3335,3335,3335,0
|
|
20240228,162600,768472945,3335,3335,3335,3335,0
|
|
20240228,162500,768472945,3335,3335,3335,3335,10077
|
|
20240228,162400,768472945,3335,3335,3335,3335,0
|
|
20240228,162300,768472945,3335,3335,3335,3335,0
|
|
20240228,162200,768472945,3335,3335,3335,3335,0
|
|
20240228,162100,768472945,3335,3335,3335,3335,0
|
|
20240228,162000,768472945,3335,3335,3335,3335,0
|
|
20240228,161900,768472945,3335,3335,3335,3335,0
|
|
20240228,161800,768472945,3335,3335,3335,3335,0
|
|
20240228,161700,768472945,3335,3335,3335,3335,0
|
|
20240228,161600,768472945,3335,3335,3335,3335,0
|
|
20240228,161500,768472945,3335,3335,3335,3335,0
|
|
20240228,161400,768472945,3335,3335,3335,3335,0
|
|
20240228,161300,768472945,3335,3335,3335,3335,0
|
|
20240228,161200,768472945,3335,3335,3335,3335,0
|
|
20240228,161100,768472945,3335,3335,3335,3335,0
|
|
20240228,161000,768472945,3335,3335,3335,3335,0
|
|
20240228,160900,768472945,3335,3335,3335,3335,0
|
|
20240228,160800,768472945,3335,3335,3335,3335,0
|
|
20240228,160700,768472945,3335,3335,3335,3335,0
|
|
20240228,160600,768472945,3335,3335,3335,3335,0
|
|
20240228,160500,768472945,3335,3335,3335,3335,0
|
|
20240228,160400,768472945,3335,3335,3335,3335,0
|
|
20240228,160300,768472945,3335,3335,3335,3335,0
|
|
20240228,160200,768472945,3335,3335,3335,3335,0
|
|
20240228,160100,768472945,3335,3335,3335,3335,0
|
|
20240228,160000,768472945,3335,3335,3335,3335,0
|
|
20240228,155900,768472945,3335,3335,3335,3335,0
|
|
20240228,155800,768472945,3335,3335,3335,3335,0
|
|
20240228,155700,768472945,3335,3335,3335,3335,0
|
|
20240228,155600,768472945,3335,3335,3335,3335,0
|
|
20240228,155500,768472945,3335,3335,3335,3335,10077
|
|
20240228,155400,768472945,3335,3335,3335,3335,0
|
|
20240228,155300,768472945,3335,3335,3335,3335,0
|
|
20240228,155200,768472945,3335,3335,3335,3335,0
|
|
20240228,155100,768472945,3335,3335,3335,3335,0
|
|
20240228,155000,768472945,3335,3335,3335,3335,0
|
|
20240228,154900,768472945,3335,3335,3335,3335,0
|
|
20240228,154800,768472945,3335,3335,3335,3335,0
|
|
20240228,154700,768472945,3335,3335,3335,3335,0
|
|
20240228,154600,768472945,3335,3335,3335,3335,0
|
|
20240228,154500,768472945,3335,3335,3335,3335,0
|
|
20240228,154400,768472945,3335,3335,3335,3335,0
|
|
20240228,154300,768472945,3335,3335,3335,3335,0
|
|
20240228,154200,768472945,3335,3335,3335,3335,0
|
|
20240228,154100,768472945,3335,3335,3335,3335,0
|
|
20240228,154000,768472945,3335,3335,3335,3335,0
|
|
20240228,153900,768472945,3335,3335,3335,3335,0
|
|
20240228,153800,768472945,3335,3335,3335,3335,0
|
|
20240228,153700,768472945,3335,3335,3335,3335,0
|
|
20240228,153600,768472945,3335,3335,3335,3335,0
|
|
20240228,153500,768472945,3335,3335,3335,3335,0
|
|
20240228,153400,768472945,3335,3335,3335,3335,0
|
|
20240228,153300,768472945,3335,3335,3335,3335,0
|
|
20240228,153200,768472945,3335,3335,3335,3335,0
|
|
20240228,153100,768472945,3335,3335,3335,3335,0
|
|
20240228,153000,768472945,3335,3335,3335,3335,10077
|
|
20240228,152900,734866150,3335,3335,3335,3335,0
|
|
20240228,152800,734866150,3335,3335,3335,3335,0
|
|
20240228,152700,734866150,3335,3335,3335,3335,0
|
|
20240228,152600,734866150,3335,3335,3335,3335,0
|
|
20240228,152500,734866150,3335,3335,3335,3335,0
|
|
20240228,152400,734866150,3335,3335,3335,3335,0
|
|
20240228,152300,734866150,3335,3335,3335,3335,0
|
|
20240228,152200,734866150,3335,3335,3335,3335,0
|
|
20240228,152100,734866150,3335,3335,3335,3335,0
|
|
20240228,152000,734866150,3335,3335,3335,3335,0
|
|
20240228,151900,734866150,3335,3335,3335,3335,264
|
|
20240228,151800,733985710,3335,3335,3335,3335,9
|
|
20240228,151700,733955695,3345,3340,3345,3340,650
|
|
20240228,151600,731784445,3340,3340,3340,3340,0
|
|
20240228,151500,731784445,3340,3340,3340,3340,36
|
|
20240228,151400,731664205,3340,3340,3340,3340,626
|
|
20240228,151300,729573365,3345,3345,3345,3345,40
|
|
20240228,151200,729439565,3340,3340,3340,3340,31
|
|
20240228,151100,729336025,3345,3345,3345,3345,12
|
|
20240228,151000,729295885,3340,3340,3340,3340,193
|
|
20240228,150900,728651265,3340,3340,3340,3340,0
|
|
20240228,150800,728651265,3340,3340,3340,3340,49
|
|
20240228,150700,728487605,3345,3345,3345,3345,0
|
|
20240228,150600,728487605,3345,3345,3345,3345,0
|
|
20240228,150500,728487605,3345,3345,3345,3345,5
|
|
20240228,150400,728470880,3345,3345,3345,3345,0
|
|
20240228,150300,728470880,3345,3345,3345,3345,0
|
|
20240228,150200,728470880,3345,3345,3345,3345,0
|
|
20240228,150100,728470880,3345,3345,3345,3345,0
|
|
20240228,150000,728470880,3345,3345,3345,3345,60
|
|
20240228,145900,728270180,3335,3335,3335,3335,0
|
|
20240228,145800,728270180,3335,3335,3335,3335,1582
|
|
20240228,145700,722994210,3335,3335,3335,3335,0
|
|
20240228,145600,722994210,3335,3335,3335,3335,0
|
|
20240228,145500,722994210,3335,3335,3335,3335,700
|
|
20240228,145400,720659710,3335,3340,3340,3335,1000
|
|
20240228,145300,717321830,3340,3340,3340,3340,0
|
|
20240228,145200,717321830,3340,3340,3340,3340,0
|
|
20240228,145100,717321830,3340,3340,3340,3340,475
|
|
20240228,145000,715735330,3345,3340,3345,3340,64
|
|
20240228,144900,715521520,3345,3345,3345,3345,0
|
|
20240228,144800,715521520,3345,3345,3345,3345,0
|
|
20240228,144700,715521520,3345,3345,3345,3345,0
|
|
20240228,144600,715521520,3345,3345,3345,3345,2
|
|
20240228,144500,715514830,3345,3345,3345,3345,3
|
|
20240228,144400,715504795,3345,3345,3345,3345,0
|
|
20240228,144300,715504795,3345,3345,3345,3345,1
|
|
20240228,144200,715501450,3345,3345,3345,3345,0
|
|
20240228,144100,715501450,3345,3340,3345,3340,1105
|
|
20240228,144000,711810745,3335,3335,3335,3335,92
|
|
20240228,143900,711503925,3340,3340,3340,3340,551
|
|
20240228,143800,709663585,3340,3340,3340,3340,0
|
|
20240228,143700,709663585,3340,3340,3340,3340,4
|
|
20240228,143600,709650225,3345,3345,3345,3345,0
|
|
20240228,143500,709650225,3345,3345,3345,3345,0
|
|
20240228,143400,709650225,3345,3345,3345,3345,100
|
|
20240228,143300,709315725,3345,3345,3345,3345,31
|
|
20240228,143200,709212030,3340,3345,3345,3340,51
|
|
20240228,143100,709041685,3345,3345,3345,3345,5
|
|
20240228,143000,709024960,3345,3345,3345,3345,0
|
|
20240228,142900,709024960,3345,3345,3345,3345,1
|
|
20240228,142800,709021615,3340,3340,3340,3340,2209
|
|
20240228,142700,701643555,3340,3340,3340,3340,3
|
|
20240228,142600,701633535,3340,3340,3340,3340,0
|
|
20240228,142500,701633535,3340,3345,3345,3340,393
|
|
20240228,142400,700320880,3340,3340,3340,3340,0
|
|
20240228,142300,700320880,3340,3340,3340,3340,800
|
|
20240228,142200,697648880,3345,3345,3345,3345,2
|
|
20240228,142100,697642190,3340,3340,3340,3340,110
|
|
20240228,142000,697274790,3340,3340,3340,3340,10
|
|
20240228,141900,697241390,3340,3340,3340,3340,0
|
|
20240228,141800,697241390,3340,3340,3340,3340,0
|
|
20240228,141700,697241390,3340,3340,3340,3340,0
|
|
20240228,141600,697241390,3340,3340,3340,3340,0
|
|
20240228,141500,697241390,3340,3340,3340,3340,0
|
|
20240228,141400,697241390,3340,3340,3340,3340,0
|
|
20240228,141300,697241390,3340,3340,3340,3340,0
|
|
20240228,141200,697241390,3340,3340,3340,3340,2330
|
|
20240228,141100,689459190,3340,3340,3340,3340,0
|
|
20240228,141000,689459190,3340,3340,3340,3340,0
|
|
20240228,140900,689459190,3340,3340,3340,3340,80
|
|
20240228,140800,689191990,3340,3340,3340,3340,0
|
|
20240228,140700,689191990,3340,3340,3340,3340,0
|
|
20240228,140600,689191990,3340,3340,3340,3340,258
|
|
20240228,140500,688330270,3340,3340,3340,3340,184
|
|
20240228,140400,687715710,3340,3340,3340,3340,1000
|
|
20240228,140300,684375710,3345,3345,3345,3345,2
|
|
20240228,140200,684369020,3340,3340,3340,3340,17
|
|
20240228,140100,684312240,3340,3340,3340,3340,227
|
|
20240228,140000,683554060,3345,3345,3345,3345,0
|
|
20240228,135900,683554060,3345,3345,3345,3345,2
|
|
20240228,135800,683547370,3345,3345,3345,3345,0
|
|
20240228,135700,683547370,3345,3345,3345,3345,0
|
|
20240228,135600,683547370,3345,3345,3345,3345,5
|
|
20240228,135500,683530645,3345,3345,3345,3345,50
|
|
20240228,135400,683363395,3345,3345,3345,3345,0
|
|
20240228,135300,683363395,3345,3345,3345,3345,92
|
|
20240228,135200,683055655,3345,3345,3345,3345,0
|
|
20240228,135100,683055655,3345,3345,3345,3345,168
|
|
20240228,135000,682493695,3350,3350,3350,3350,0
|
|
20240228,134900,682493695,3350,3350,3350,3350,0
|
|
20240228,134800,682493695,3350,3345,3350,3345,107
|
|
20240228,134700,682135710,3350,3350,3350,3350,7
|
|
20240228,134600,682112260,3350,3350,3350,3350,0
|
|
20240228,134500,682112260,3350,3350,3350,3350,28
|
|
20240228,134400,682018460,3350,3350,3350,3350,0
|
|
20240228,134300,682018460,3350,3350,3350,3350,0
|
|
20240228,134200,682018460,3350,3350,3350,3350,3
|
|
20240228,134100,682008410,3350,3350,3350,3350,0
|
|
20240228,134000,682008410,3350,3350,3350,3350,0
|
|
20240228,133900,682008410,3350,3350,3350,3350,0
|
|
20240228,133800,682008410,3350,3355,3355,3350,36
|
|
20240228,133700,681887805,3340,3340,3340,3340,0
|
|
20240228,133600,681887805,3340,3340,3340,3340,0
|
|
20240228,133500,681887805,3340,3340,3340,3340,0
|
|
20240228,133400,681887805,3340,3340,3340,3340,0
|
|
20240228,133300,681887805,3340,3340,3340,3340,1
|
|
20240228,133200,681884465,3350,3350,3350,3350,0
|
|
20240228,133100,681884465,3350,3350,3350,3350,0
|
|
20240228,133000,681884465,3350,3350,3350,3350,210
|
|
20240228,132900,681180965,3345,3345,3345,3345,20
|
|
20240228,132800,681114065,3345,3345,3345,3345,0
|
|
20240228,132700,681114065,3345,3345,3345,3345,0
|
|
20240228,132600,681114065,3345,3345,3345,3345,0
|
|
20240228,132500,681114065,3345,3340,3345,3340,148
|
|
20240228,132400,680619245,3340,3340,3340,3340,0
|
|
20240228,132300,680619245,3340,3345,3345,3340,133
|
|
20240228,132200,680174365,3345,3345,3345,3345,1
|
|
20240228,132100,680171020,3355,3355,3355,3355,0
|
|
20240228,132000,680171020,3355,3355,3355,3355,0
|
|
20240228,131900,680171020,3355,3355,3355,3355,0
|
|
20240228,131800,680171020,3355,3355,3355,3355,10
|
|
20240228,131700,680137470,3355,3355,3355,3355,0
|
|
20240228,131600,680137470,3355,3355,3355,3355,0
|
|
20240228,131500,680137470,3355,3355,3355,3355,1
|
|
20240228,131400,680134115,3340,3340,3340,3340,0
|
|
20240228,131300,680134115,3340,3340,3340,3340,0
|
|
20240228,131200,680134115,3340,3340,3340,3340,0
|
|
20240228,131100,680134115,3340,3340,3340,3340,0
|
|
20240228,131000,680134115,3340,3340,3340,3340,0
|
|
20240228,130900,680134115,3340,3340,3340,3340,0
|
|
20240228,130800,680134115,3340,3340,3340,3340,111
|
|
20240228,130700,679763375,3340,3340,3340,3340,0
|
|
20240228,130600,679763375,3340,3340,3340,3340,107
|
|
20240228,130500,679405995,3340,3340,3340,3340,0
|
|
20240228,130400,679405995,3340,3345,3345,3340,188
|
|
20240228,130300,678777580,3345,3345,3345,3345,0
|
|
20240228,130200,678777580,3345,3355,3355,3345,2
|
|
20240228,130100,678770880,3340,3340,3340,3340,0
|
|
20240228,130000,678770880,3340,3340,3340,3340,0
|
|
20240228,125900,678770880,3340,3340,3340,3340,0
|
|
20240228,125800,678770880,3340,3340,3340,3340,0
|
|
20240228,125700,678770880,3340,3345,3345,3340,526
|
|
20240228,125600,677013600,3340,3340,3340,3340,0
|
|
20240228,125500,677013600,3340,3345,3345,3340,1000
|
|
20240228,125400,673669345,3345,3345,3345,3345,0
|
|
20240228,125300,673669345,3345,3345,3345,3345,0
|
|
20240228,125200,673669345,3345,3345,3345,3345,0
|
|
20240228,125100,673669345,3345,3345,3345,3345,94
|
|
20240228,125000,673354915,3355,3355,3355,3355,0
|
|
20240228,124900,673354915,3355,3355,3355,3355,0
|
|
20240228,124800,673354915,3355,3355,3355,3355,0
|
|
20240228,124700,673354915,3355,3355,3355,3355,60
|
|
20240228,124600,673153615,3345,3345,3345,3345,29
|
|
20240228,124500,673056610,3345,3345,3345,3345,0
|
|
20240228,124400,673056610,3345,3345,3345,3345,0
|
|
20240228,124300,673056610,3345,3345,3345,3345,0
|
|
20240228,124200,673056610,3345,3345,3345,3345,0
|
|
20240228,124100,673056610,3345,3350,3350,3345,60
|
|
20240228,124000,672855655,3350,3350,3350,3350,148
|
|
20240228,123900,672359855,3350,3350,3350,3350,0
|
|
20240228,123800,672359855,3350,3350,3350,3350,0
|
|
20240228,123700,672359855,3350,3350,3350,3350,1
|
|
20240228,123600,672356505,3355,3355,3355,3355,0
|
|
20240228,123500,672356505,3355,3355,3355,3355,0
|
|
20240228,123400,672356505,3355,3355,3355,3355,102
|
|
20240228,123300,672014295,3350,3350,3350,3350,0
|
|
20240228,123200,672014295,3350,3350,3350,3350,0
|
|
20240228,123100,672014295,3350,3350,3350,3350,500
|
|
20240228,123000,670339295,3345,3345,3345,3345,326
|
|
20240228,122900,669248825,3345,3345,3345,3345,150
|
|
20240228,122800,668747075,3345,3345,3345,3345,0
|
|
20240228,122700,668747075,3345,3345,3345,3345,7
|
|
20240228,122600,668723660,3345,3345,3345,3345,3
|
|
20240228,122500,668713625,3340,3345,3345,3340,105
|
|
20240228,122400,668362900,3345,3345,3345,3345,20
|
|
20240228,122300,668296000,3345,3345,3345,3345,558
|
|
20240228,122200,666429490,3345,3345,3345,3345,1473
|
|
20240228,122100,661502305,3345,3345,3345,3345,1500
|
|
20240228,122000,656484805,3355,3355,3355,3355,0
|
|
20240228,121900,656484805,3355,3355,3355,3355,1
|
|
20240228,121800,656481450,3345,3345,3345,3345,0
|
|
20240228,121700,656481450,3345,3345,3345,3345,13
|
|
20240228,121600,656437965,3360,3360,3360,3360,0
|
|
20240228,121500,656437965,3360,3360,3360,3360,0
|
|
20240228,121400,656437965,3360,3360,3360,3360,0
|
|
20240228,121300,656437965,3360,3360,3360,3360,1
|
|
20240228,121200,656434605,3360,3360,3360,3360,0
|
|
20240228,121100,656434605,3360,3360,3360,3360,0
|
|
20240228,121000,656434605,3360,3360,3360,3360,170
|
|
20240228,120900,655863405,3360,3355,3360,3355,100
|
|
20240228,120800,655527885,3355,3355,3355,3355,11
|
|
20240228,120700,655490980,3345,3355,3355,3345,202
|
|
20240228,120600,654814770,3340,3340,3340,3340,0
|
|
20240228,120500,654814770,3340,3340,3340,3340,0
|
|
20240228,120400,654814770,3340,3340,3340,3340,0
|
|
20240228,120300,654814770,3340,3340,3340,3340,0
|
|
20240228,120200,654814770,3340,3340,3340,3340,0
|
|
20240228,120100,654814770,3340,3340,3340,3340,0
|
|
20240228,120000,654814770,3340,3340,3340,3340,0
|
|
20240228,115900,654814770,3340,3340,3340,3340,0
|
|
20240228,115800,654814770,3340,3355,3355,3340,298
|
|
20240228,115700,653818915,3365,3365,3365,3365,0
|
|
20240228,115600,653818915,3365,3365,3365,3360,68
|
|
20240228,115500,653590425,3360,3360,3360,3360,277
|
|
20240228,115400,652659705,3360,3360,3360,3360,2
|
|
20240228,115300,652652985,3355,3355,3355,3355,157
|
|
20240228,115200,652126250,3345,3345,3345,3345,0
|
|
20240228,115100,652126250,3345,3345,3345,3345,1799
|
|
20240228,115000,646108595,3355,3355,3355,3355,0
|
|
20240228,114900,646108595,3355,3355,3355,3355,0
|
|
20240228,114800,646108595,3355,3355,3355,3355,5
|
|
20240228,114700,646091820,3345,3345,3345,3345,1
|
|
20240228,114600,646088475,3345,3345,3345,3345,0
|
|
20240228,114500,646088475,3345,3345,3345,3345,0
|
|
20240228,114400,646088475,3345,3345,3345,3345,400
|
|
20240228,114300,644750475,3345,3345,3345,3345,0
|
|
20240228,114200,644750475,3345,3345,3345,3345,468
|
|
20240228,114100,643185015,3345,3345,3345,3345,0
|
|
20240228,114000,643185015,3345,3345,3345,3345,46
|
|
20240228,113900,643031145,3345,3345,3345,3345,114
|
|
20240228,113800,642649815,3355,3355,3355,3355,0
|
|
20240228,113700,642649815,3355,3355,3355,3355,8
|
|
20240228,113600,642622975,3360,3360,3360,3360,21
|
|
20240228,113500,642552415,3350,3355,3355,3350,1466
|
|
20240228,113400,637640920,3370,3370,3370,3370,45
|
|
20240228,113300,637489270,3370,3370,3370,3370,100
|
|
20240228,113200,637152270,3370,3370,3370,3370,0
|
|
20240228,113100,637152270,3370,3350,3370,3350,150
|
|
20240228,113000,636649750,3350,3355,3355,3350,3951
|
|
20240228,112900,623411275,3360,3370,3370,3360,1114
|
|
20240228,112800,619667105,3370,3370,3370,3365,1082
|
|
20240228,112700,616026020,3365,3365,3365,3365,250
|
|
20240228,112600,615184770,3345,3350,3350,3345,1682
|
|
20240228,112500,609551455,3350,3350,3350,3350,1203
|
|
20240228,112400,605521405,3365,3360,3375,3360,1396
|
|
20240228,112300,600825830,3345,3340,3355,3340,1389
|
|
20240228,112200,596173750,3335,3340,3340,3335,1150
|
|
20240228,112100,592334780,3350,3350,3350,3350,729
|
|
20240228,112000,589892630,3355,3350,3355,3350,52
|
|
20240228,111900,589718425,3350,3350,3350,3350,617
|
|
20240228,111800,587651475,3350,3335,3360,3335,2157
|
|
20240228,111700,580446365,3340,3365,3365,3340,9257
|
|
20240228,111600,549505875,3370,3370,3370,3360,1076
|
|
20240228,111500,545886505,3360,3345,3365,3345,1127
|
|
20240228,111400,542099175,3345,3390,3390,3345,6441
|
|
20240228,111300,520455960,3395,3375,3425,3375,27643
|
|
20240228,111200,426377300,3370,3365,3370,3365,358
|
|
20240228,111100,425171990,3345,3345,3345,3345,0
|
|
20240228,111000,425171990,3345,3345,3345,3345,70
|
|
20240228,110900,424937840,3345,3345,3345,3345,0
|
|
20240228,110800,424937840,3345,3350,3350,3345,830
|
|
20240228,110700,422159330,3350,3350,3350,3350,0
|
|
20240228,110600,422159330,3350,3350,3350,3350,0
|
|
20240228,110500,422159330,3350,3350,3350,3350,102
|
|
20240228,110400,421817630,3365,3365,3365,3365,0
|
|
20240228,110300,421817630,3365,3360,3370,3360,103
|
|
20240228,110200,421471040,3350,3350,3350,3350,0
|
|
20240228,110100,421471040,3350,3350,3350,3350,0
|
|
20240228,110000,421471040,3350,3350,3350,3350,0
|
|
20240228,105900,421471040,3350,3350,3350,3350,0
|
|
20240228,105800,421471040,3350,3350,3350,3350,1
|
|
20240228,105700,421467690,3345,3345,3345,3345,0
|
|
20240228,105600,421467690,3345,3365,3365,3345,201
|
|
20240228,105500,420795325,3345,3345,3345,3345,0
|
|
20240228,105400,420795325,3345,3345,3345,3345,292
|
|
20240228,105300,419818585,3365,3365,3365,3365,0
|
|
20240228,105200,419818585,3365,3350,3365,3350,3
|
|
20240228,105100,419808520,3350,3350,3350,3350,0
|
|
20240228,105000,419808520,3350,3350,3350,3350,0
|
|
20240228,104900,419808520,3350,3350,3350,3350,1400
|
|
20240228,104800,415118520,3350,3350,3350,3350,1
|
|
20240228,104700,415115170,3370,3370,3370,3370,1
|
|
20240228,104600,415111800,3370,3370,3370,3370,0
|
|
20240228,104500,415111800,3370,3370,3370,3370,0
|
|
20240228,104400,415111800,3370,3370,3370,3370,0
|
|
20240228,104300,415111800,3370,3370,3370,3370,1
|
|
20240228,104200,415108430,3350,3350,3350,3350,220
|
|
20240228,104100,414371430,3355,3355,3355,3355,983
|
|
20240228,104000,411073465,3355,3355,3355,3355,0
|
|
20240228,103900,411073465,3355,3355,3355,3355,0
|
|
20240228,103800,411073465,3355,3355,3355,3355,0
|
|
20240228,103700,411073465,3355,3355,3355,3355,23
|
|
20240228,103600,410996300,3375,3375,3375,3375,1
|
|
20240228,103500,410992925,3375,3375,3375,3375,0
|
|
20240228,103400,410992925,3375,3355,3375,3355,74
|
|
20240228,103300,410744595,3360,3360,3360,3360,68
|
|
20240228,103200,410516115,3385,3385,3385,3385,0
|
|
20240228,103100,410516115,3385,3385,3385,3385,0
|
|
20240228,103000,410516115,3385,3385,3385,3385,0
|
|
20240228,102900,410516115,3385,3385,3385,3385,1
|
|
20240228,102800,410512730,3390,3390,3390,3390,0
|
|
20240228,102700,410512730,3390,3390,3390,3390,0
|
|
20240228,102600,410512730,3390,3370,3390,3370,464
|
|
20240228,102500,408943870,3370,3370,3370,3370,3
|
|
20240228,102400,408933760,3360,3360,3360,3360,0
|
|
20240228,102300,408933760,3360,3360,3360,3360,50
|
|
20240228,102200,408765760,3360,3360,3360,3360,1
|
|
20240228,102100,408762400,3360,3360,3360,3360,12
|
|
20240228,102000,408722080,3360,3360,3360,3360,0
|
|
20240228,101900,408722080,3360,3360,3360,3360,103
|
|
20240228,101800,408376000,3370,3355,3370,3355,28
|
|
20240228,101700,408282045,3370,3400,3400,3355,2063
|
|
20240228,101600,401328270,3400,3405,3405,3380,527
|
|
20240228,101500,399538750,3405,3385,3405,3375,1460
|
|
20240228,101400,394578705,3390,3400,3405,3390,1348
|
|
20240228,101300,389994520,3400,3380,3400,3380,5
|
|
20240228,101200,389977580,3380,3380,3405,3375,1565
|
|
20240228,101100,384684105,3380,3405,3405,3380,278
|
|
20240228,101000,383738800,3405,3365,3405,3365,8919
|
|
20240228,100900,353474310,3360,3360,3360,3360,13
|
|
20240228,100800,353430630,3360,3360,3360,3360,0
|
|
20240228,100700,353430630,3360,3360,3360,3360,0
|
|
20240228,100600,353430630,3360,3360,3360,3360,0
|
|
20240228,100500,353430630,3360,3360,3360,3360,0
|
|
20240228,100400,353430630,3360,3355,3360,3355,360
|
|
20240228,100300,352222435,3350,3355,3355,3350,203
|
|
20240228,100200,351542370,3355,3355,3355,3355,1
|
|
20240228,100100,351539015,3355,3355,3355,3355,5
|
|
20240228,100000,351522240,3355,3355,3355,3355,0
|
|
20240228,095900,351522240,3355,3355,3355,3355,10
|
|
20240228,095800,351488690,3355,3355,3355,3355,268
|
|
20240228,095700,350589550,3355,3355,3355,3355,200
|
|
20240228,095600,349918550,3345,3360,3360,3345,201
|
|
20240228,095500,349243205,3360,3345,3360,3345,2
|
|
20240228,095400,349236500,3345,3360,3365,3345,440
|
|
20240228,095300,347761470,3360,3360,3360,3360,100
|
|
20240228,095200,347425470,3340,3370,3370,3340,3557
|
|
20240228,095100,335535530,3380,3380,3380,3380,0
|
|
20240228,095000,335535530,3380,3360,3380,3355,50
|
|
20240228,094900,335367700,3385,3385,3385,3385,0
|
|
20240228,094800,335367700,3385,3365,3385,3365,1052
|
|
20240228,094700,331810660,3365,3365,3365,3365,502
|
|
20240228,094600,330121430,3345,3345,3345,3345,672
|
|
20240228,094500,327873590,3345,3345,3345,3345,298
|
|
20240228,094400,326876780,3345,3365,3365,3345,150
|
|
20240228,094300,326374775,3370,3370,3370,3370,0
|
|
20240228,094200,326374775,3370,3370,3370,3370,0
|
|
20240228,094100,326374775,3370,3355,3370,3345,376
|
|
20240228,094000,325114650,3355,3385,3385,3355,112
|
|
20240228,093900,324735615,3385,3365,3385,3360,932
|
|
20240228,093800,321603520,3385,3385,3385,3375,32
|
|
20240228,093700,321495400,3380,3395,3395,3380,4765
|
|
20240228,093600,305348225,3395,3370,3395,3370,1913
|
|
20240228,093500,298874565,3385,3360,3385,3360,221
|
|
20240228,093400,298130155,3355,3360,3365,3355,1118
|
|
20240228,093300,294372420,3360,3370,3370,3360,547
|
|
20240228,093200,292532105,3395,3375,3395,3365,2340
|
|
20240228,093100,284617275,3375,3390,3425,3375,8166
|
|
20240228,093000,256793055,3385,3330,3385,3330,3207
|
|
20240228,092900,245976435,3330,3335,3335,3330,400
|
|
20240228,092800,244644320,3335,3335,3335,3335,10
|
|
20240228,092700,244610970,3330,3345,3345,3330,1294
|
|
20240228,092600,240296175,3375,3355,3375,3345,915
|
|
20240228,092500,237233550,3385,3385,3385,3385,0
|
|
20240228,092400,237233550,3385,3385,3385,3385,1
|
|
20240228,092300,237230165,3355,3390,3395,3345,12171
|
|
20240228,092200,196378405,3390,3390,3405,3380,5122
|
|
20240228,092100,178983780,3390,3415,3440,3365,19403
|
|
20240228,092000,112613075,3415,3370,3420,3370,11026
|
|
20240228,091900,75199375,3370,3360,3370,3360,801
|
|
20240228,091800,72504345,3360,3340,3360,3340,115
|
|
20240228,091700,72118245,3365,3375,3375,3360,932
|
|
20240228,091600,68984620,3380,3355,3380,3355,4453
|
|
20240228,091500,54002855,3365,3335,3365,3335,2779
|
|
20240228,091400,44681280,3330,3330,3330,3330,1680
|
|
20240228,091300,39086880,3330,3335,3335,3330,625
|
|
20240228,091200,37004060,3330,3350,3350,3330,3988
|
|
20240228,091100,23712450,3340,3300,3340,3300,2589
|
|
20240228,091000,15102405,3300,3300,3300,3300,49
|
|
20240228,090900,14940705,3300,3300,3300,3300,821
|
|
20240228,090800,12231405,3320,3320,3320,3320,4
|
|
20240228,090700,12218125,3320,3300,3320,3300,54
|
|
20240228,090600,12039845,3325,3325,3325,3325,0
|
|
20240228,090500,12039845,3325,3325,3325,3325,200
|
|
20240228,090400,11374845,3325,3325,3325,3325,0
|
|
20240228,090300,11374845,3325,3325,3325,3325,64
|
|
20240228,090200,11162045,3320,3285,3320,3285,11
|
|
20240228,090100,11125560,3285,3285,3285,3285,1
|
|
20240228,090000,11122275,3320,3275,3325,3275,3391
|