671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,200800,416856880,8480,8480,8480,8480,1795
|
|
20240229,200700,416856880,8480,8480,8480,8480,0
|
|
20240229,200600,416856880,8480,8480,8480,8480,0
|
|
20240229,200500,416856880,8480,8480,8480,8480,0
|
|
20240229,200400,416856880,8480,8480,8480,8480,0
|
|
20240229,200300,416856880,8480,8480,8480,8480,0
|
|
20240229,200200,416856880,8480,8480,8480,8480,0
|
|
20240229,200100,416856880,8480,8480,8480,8480,0
|
|
20240229,200000,416856880,8480,8480,8480,8480,0
|
|
20240229,195900,416856880,8480,8480,8480,8480,0
|
|
20240229,195800,416856880,8480,8480,8480,8480,0
|
|
20240229,195700,416856880,8480,8480,8480,8480,0
|
|
20240229,195600,416856880,8480,8480,8480,8480,0
|
|
20240229,195500,416856880,8480,8480,8480,8480,0
|
|
20240229,195400,416856880,8480,8480,8480,8480,0
|
|
20240229,195300,416856880,8480,8480,8480,8480,0
|
|
20240229,195200,416856880,8480,8480,8480,8480,0
|
|
20240229,195100,416856880,8480,8480,8480,8480,0
|
|
20240229,195000,416856880,8480,8480,8480,8480,0
|
|
20240229,194900,416856880,8480,8480,8480,8480,0
|
|
20240229,194800,416856880,8480,8480,8480,8480,0
|
|
20240229,194700,416856880,8480,8480,8480,8480,0
|
|
20240229,194600,416856880,8480,8480,8480,8480,0
|
|
20240229,194500,416856880,8480,8480,8480,8480,0
|
|
20240229,194400,416856880,8480,8480,8480,8480,0
|
|
20240229,194300,416856880,8480,8480,8480,8480,0
|
|
20240229,194200,416856880,8480,8480,8480,8480,0
|
|
20240229,194100,416856880,8480,8480,8480,8480,0
|
|
20240229,194000,416856880,8480,8480,8480,8480,0
|
|
20240229,193900,416856880,8480,8480,8480,8480,0
|
|
20240229,193800,416856880,8480,8480,8480,8480,1795
|
|
20240229,193700,416856880,8480,8480,8480,8480,0
|
|
20240229,193600,416856880,8480,8480,8480,8480,0
|
|
20240229,193500,416856880,8480,8480,8480,8480,0
|
|
20240229,193400,416856880,8480,8480,8480,8480,0
|
|
20240229,193300,416856880,8480,8480,8480,8480,0
|
|
20240229,193200,416856880,8480,8480,8480,8480,0
|
|
20240229,193100,416856880,8480,8480,8480,8480,0
|
|
20240229,193000,416856880,8480,8480,8480,8480,0
|
|
20240229,192900,416856880,8480,8480,8480,8480,0
|
|
20240229,192800,416856880,8480,8480,8480,8480,0
|
|
20240229,192700,416856880,8480,8480,8480,8480,0
|
|
20240229,192600,416856880,8480,8480,8480,8480,0
|
|
20240229,192500,416856880,8480,8480,8480,8480,0
|
|
20240229,192400,416856880,8480,8480,8480,8480,0
|
|
20240229,192300,416856880,8480,8480,8480,8480,0
|
|
20240229,192200,416856880,8480,8480,8480,8480,0
|
|
20240229,192100,416856880,8480,8480,8480,8480,0
|
|
20240229,192000,416856880,8480,8480,8480,8480,0
|
|
20240229,191900,416856880,8480,8480,8480,8480,0
|
|
20240229,191800,416856880,8480,8480,8480,8480,0
|
|
20240229,191700,416856880,8480,8480,8480,8480,0
|
|
20240229,191600,416856880,8480,8480,8480,8480,0
|
|
20240229,191500,416856880,8480,8480,8480,8480,0
|
|
20240229,191400,416856880,8480,8480,8480,8480,0
|
|
20240229,191300,416856880,8480,8480,8480,8480,0
|
|
20240229,191200,416856880,8480,8480,8480,8480,0
|
|
20240229,191100,416856880,8480,8480,8480,8480,0
|
|
20240229,191000,416856880,8480,8480,8480,8480,0
|
|
20240229,190900,416856880,8480,8480,8480,8480,0
|
|
20240229,190800,416856880,8480,8480,8480,8480,1795
|
|
20240229,190700,416856880,8480,8480,8480,8480,0
|
|
20240229,190600,416856880,8480,8480,8480,8480,0
|
|
20240229,190500,416856880,8480,8480,8480,8480,0
|
|
20240229,190400,416856880,8480,8480,8480,8480,0
|
|
20240229,190300,416856880,8480,8480,8480,8480,0
|
|
20240229,190200,416856880,8480,8480,8480,8480,0
|
|
20240229,190100,416856880,8480,8480,8480,8480,0
|
|
20240229,190000,416856880,8480,8480,8480,8480,0
|
|
20240229,185900,416856880,8480,8480,8480,8480,0
|
|
20240229,185800,416856880,8480,8480,8480,8480,0
|
|
20240229,185700,416856880,8480,8480,8480,8480,0
|
|
20240229,185600,416856880,8480,8480,8480,8480,0
|
|
20240229,185500,416856880,8480,8480,8480,8480,0
|
|
20240229,185400,416856880,8480,8480,8480,8480,0
|
|
20240229,185300,416856880,8480,8480,8480,8480,0
|
|
20240229,185200,416856880,8480,8480,8480,8480,0
|
|
20240229,185100,416856880,8480,8480,8480,8480,0
|
|
20240229,185000,416856880,8480,8480,8480,8480,0
|
|
20240229,184900,416856880,8480,8480,8480,8480,0
|
|
20240229,184800,416856880,8480,8480,8480,8480,0
|
|
20240229,184700,416856880,8480,8480,8480,8480,0
|
|
20240229,184600,416856880,8480,8480,8480,8480,0
|
|
20240229,184500,416856880,8480,8480,8480,8480,0
|
|
20240229,184400,416856880,8480,8480,8480,8480,0
|
|
20240229,184300,416856880,8480,8480,8480,8480,0
|
|
20240229,184200,416856880,8480,8480,8480,8480,0
|
|
20240229,184100,416856880,8480,8480,8480,8480,0
|
|
20240229,184000,416856880,8480,8480,8480,8480,0
|
|
20240229,183900,416856880,8480,8480,8480,8480,0
|
|
20240229,183800,416856880,8480,8480,8480,8480,1795
|
|
20240229,183700,416856880,8480,8480,8480,8480,0
|
|
20240229,183600,416856880,8480,8480,8480,8480,0
|
|
20240229,183500,416856880,8480,8480,8480,8480,0
|
|
20240229,183400,416856880,8480,8480,8480,8480,0
|
|
20240229,183300,416856880,8480,8480,8480,8480,0
|
|
20240229,183200,416856880,8480,8480,8480,8480,0
|
|
20240229,183100,416856880,8480,8480,8480,8480,0
|
|
20240229,183000,416856880,8480,8480,8480,8480,0
|
|
20240229,182900,416856880,8480,8480,8480,8480,0
|
|
20240229,182800,416856880,8480,8480,8480,8480,0
|
|
20240229,182700,416856880,8480,8480,8480,8480,0
|
|
20240229,182600,416856880,8480,8480,8480,8480,0
|
|
20240229,182500,416856880,8480,8480,8480,8480,0
|
|
20240229,182400,416856880,8480,8480,8480,8480,0
|
|
20240229,182300,416856880,8480,8480,8480,8480,0
|
|
20240229,182200,416856880,8480,8480,8480,8480,0
|
|
20240229,182100,416856880,8480,8480,8480,8480,0
|
|
20240229,182000,416856880,8480,8480,8480,8480,0
|
|
20240229,181900,416856880,8480,8480,8480,8480,0
|
|
20240229,181800,416856880,8480,8480,8480,8480,0
|
|
20240229,181700,416856880,8480,8480,8480,8480,0
|
|
20240229,181600,416856880,8480,8480,8480,8480,0
|
|
20240229,181500,416856880,8480,8480,8480,8480,0
|
|
20240229,181400,416856880,8480,8480,8480,8480,0
|
|
20240229,181300,416856880,8480,8480,8480,8480,0
|
|
20240229,181200,416856880,8480,8480,8480,8480,0
|
|
20240229,181100,416856880,8480,8480,8480,8480,0
|
|
20240229,181000,416856880,8480,8480,8480,8480,0
|
|
20240229,180900,416856880,8480,8480,8480,8480,0
|
|
20240229,180800,416856880,8480,8480,8480,8480,1795
|
|
20240229,180700,416856880,8480,8480,8480,8480,0
|
|
20240229,180600,416856880,8480,8480,8480,8480,0
|
|
20240229,180500,416856880,8480,8480,8480,8480,0
|
|
20240229,180400,416856880,8480,8480,8480,8480,0
|
|
20240229,180300,416856880,8480,8480,8480,8480,0
|
|
20240229,180200,416856880,8480,8480,8480,8480,0
|
|
20240229,180100,416856880,8480,8480,8480,8480,0
|
|
20240229,180000,416856880,8480,8480,8480,8480,0
|
|
20240229,175900,416856880,8480,8480,8480,8480,0
|
|
20240229,175800,416856880,8480,8480,8480,8480,0
|
|
20240229,175700,416856880,8480,8480,8480,8480,0
|
|
20240229,175600,416856880,8480,8480,8480,8480,0
|
|
20240229,175500,416856880,8480,8480,8480,8480,0
|
|
20240229,175400,416856880,8480,8480,8480,8480,0
|
|
20240229,175300,416856880,8480,8480,8480,8480,0
|
|
20240229,175200,416856880,8480,8480,8480,8480,0
|
|
20240229,175100,416856880,8480,8480,8480,8480,0
|
|
20240229,175000,416856880,8480,8480,8480,8480,0
|
|
20240229,174900,416856880,8480,8480,8480,8480,0
|
|
20240229,174800,416856880,8480,8480,8480,8480,0
|
|
20240229,174700,416856880,8480,8480,8480,8480,0
|
|
20240229,174600,416856880,8480,8480,8480,8480,0
|
|
20240229,174500,416856880,8480,8480,8480,8480,0
|
|
20240229,174400,416856880,8480,8480,8480,8480,0
|
|
20240229,174300,416856880,8480,8480,8480,8480,0
|
|
20240229,174200,416856880,8480,8480,8480,8480,0
|
|
20240229,174100,416856880,8480,8480,8480,8480,0
|
|
20240229,174000,416856880,8480,8480,8480,8480,0
|
|
20240229,173900,416856880,8480,8480,8480,8480,0
|
|
20240229,173800,416856880,8480,8480,8480,8480,1795
|
|
20240229,173700,416856880,8480,8480,8480,8480,0
|
|
20240229,173600,416856880,8480,8480,8480,8480,0
|
|
20240229,173500,416856880,8480,8480,8480,8480,0
|
|
20240229,173400,416856880,8480,8480,8480,8480,0
|
|
20240229,173300,416856880,8480,8480,8480,8480,0
|
|
20240229,173200,416856880,8480,8480,8480,8480,0
|
|
20240229,173100,416856880,8480,8480,8480,8480,0
|
|
20240229,173000,416856880,8480,8480,8480,8480,0
|
|
20240229,172900,416856880,8480,8480,8480,8480,0
|
|
20240229,172800,416856880,8480,8480,8480,8480,0
|
|
20240229,172700,416856880,8480,8480,8480,8480,0
|
|
20240229,172600,416856880,8480,8480,8480,8480,0
|
|
20240229,172500,416856880,8480,8480,8480,8480,0
|
|
20240229,172400,416856880,8480,8480,8480,8480,0
|
|
20240229,172300,416856880,8480,8480,8480,8480,0
|
|
20240229,172200,416856880,8480,8480,8480,8480,0
|
|
20240229,172100,416856880,8480,8480,8480,8480,0
|
|
20240229,172000,416856880,8480,8480,8480,8480,0
|
|
20240229,171900,416856880,8480,8480,8480,8480,0
|
|
20240229,171800,416856880,8480,8480,8480,8480,0
|
|
20240229,171700,416856880,8480,8480,8480,8480,0
|
|
20240229,171600,416856880,8480,8480,8480,8480,0
|
|
20240229,171500,416856880,8480,8480,8480,8480,0
|
|
20240229,171400,416856880,8480,8480,8480,8480,0
|
|
20240229,171300,416856880,8480,8480,8480,8480,0
|
|
20240229,171200,416856880,8480,8480,8480,8480,0
|
|
20240229,171100,416856880,8480,8480,8480,8480,0
|
|
20240229,171000,416856880,8480,8480,8480,8480,0
|
|
20240229,170900,416856880,8480,8480,8480,8480,0
|
|
20240229,170800,416856880,8480,8480,8480,8480,1795
|
|
20240229,170700,416856880,8480,8480,8480,8480,0
|
|
20240229,170600,416856880,8480,8480,8480,8480,0
|
|
20240229,170500,416856880,8480,8480,8480,8480,0
|
|
20240229,170400,416856880,8480,8480,8480,8480,0
|
|
20240229,170300,416856880,8480,8480,8480,8480,0
|
|
20240229,170200,416856880,8480,8480,8480,8480,0
|
|
20240229,170100,416856880,8480,8480,8480,8480,0
|
|
20240229,170000,416856880,8480,8480,8480,8480,0
|
|
20240229,165900,416856880,8480,8480,8480,8480,0
|
|
20240229,165800,416856880,8480,8480,8480,8480,0
|
|
20240229,165700,416856880,8480,8480,8480,8480,0
|
|
20240229,165600,416856880,8480,8480,8480,8480,0
|
|
20240229,165500,416856880,8480,8480,8480,8480,0
|
|
20240229,165400,416856880,8480,8480,8480,8480,0
|
|
20240229,165300,416856880,8480,8480,8480,8480,0
|
|
20240229,165200,416856880,8480,8480,8480,8480,0
|
|
20240229,165100,416856880,8480,8480,8480,8480,0
|
|
20240229,165000,416856880,8480,8480,8480,8480,0
|
|
20240229,164900,416856880,8480,8480,8480,8480,0
|
|
20240229,164800,416856880,8480,8480,8480,8480,0
|
|
20240229,164700,416856880,8480,8480,8480,8480,0
|
|
20240229,164600,416856880,8480,8480,8480,8480,0
|
|
20240229,164500,416856880,8480,8480,8480,8480,0
|
|
20240229,164400,416856880,8480,8480,8480,8480,0
|
|
20240229,164300,416856880,8480,8480,8480,8480,0
|
|
20240229,164200,416856880,8480,8480,8480,8480,0
|
|
20240229,164100,416856880,8480,8480,8480,8480,0
|
|
20240229,164000,416856880,8480,8480,8480,8480,0
|
|
20240229,163900,416856880,8480,8480,8480,8480,0
|
|
20240229,163800,416856880,8480,8480,8480,8480,1795
|
|
20240229,163700,416856880,8480,8480,8480,8480,0
|
|
20240229,163600,416856880,8480,8480,8480,8480,0
|
|
20240229,163500,416856880,8480,8480,8480,8480,0
|
|
20240229,163400,416856880,8480,8480,8480,8480,0
|
|
20240229,163300,416856880,8480,8480,8480,8480,0
|
|
20240229,163200,416856880,8480,8480,8480,8480,0
|
|
20240229,163100,416856880,8480,8480,8480,8480,0
|
|
20240229,163000,416856880,8480,8480,8480,8480,0
|
|
20240229,162900,416856880,8480,8480,8480,8480,0
|
|
20240229,162800,416856880,8480,8480,8480,8480,0
|
|
20240229,162700,416856880,8480,8480,8480,8480,0
|
|
20240229,162600,416856880,8480,8480,8480,8480,0
|
|
20240229,162500,416856880,8480,8480,8480,8480,0
|
|
20240229,162400,416856880,8480,8480,8480,8480,0
|
|
20240229,162300,416856880,8480,8480,8480,8480,0
|
|
20240229,162200,416856880,8480,8480,8480,8480,0
|
|
20240229,162100,416856880,8480,8480,8480,8480,0
|
|
20240229,162000,416856880,8480,8480,8480,8480,0
|
|
20240229,161900,416856880,8480,8480,8480,8480,0
|
|
20240229,161800,416856880,8480,8480,8480,8480,0
|
|
20240229,161700,416856880,8480,8480,8480,8480,0
|
|
20240229,161600,416856880,8480,8480,8480,8480,0
|
|
20240229,161500,416856880,8480,8480,8480,8480,0
|
|
20240229,161400,416856880,8480,8480,8480,8480,0
|
|
20240229,161300,416856880,8480,8480,8480,8480,0
|
|
20240229,161200,416856880,8480,8480,8480,8480,0
|
|
20240229,161100,416856880,8480,8480,8480,8480,0
|
|
20240229,161000,416856880,8480,8480,8480,8480,0
|
|
20240229,160900,416856880,8480,8480,8480,8480,0
|
|
20240229,160800,416856880,8480,8480,8480,8480,1795
|
|
20240229,160700,416856880,8480,8480,8480,8480,0
|
|
20240229,160600,416856880,8480,8480,8480,8480,0
|
|
20240229,160500,416856880,8480,8480,8480,8480,0
|
|
20240229,160400,416856880,8480,8480,8480,8480,0
|
|
20240229,160300,416856880,8480,8480,8480,8480,0
|
|
20240229,160200,416856880,8480,8480,8480,8480,0
|
|
20240229,160100,416856880,8480,8480,8480,8480,0
|
|
20240229,160000,416856880,8480,8480,8480,8480,0
|
|
20240229,155900,416856880,8480,8480,8480,8480,0
|
|
20240229,155800,416856880,8480,8480,8480,8480,0
|
|
20240229,155700,416856880,8480,8480,8480,8480,0
|
|
20240229,155600,416856880,8480,8480,8480,8480,0
|
|
20240229,155500,416856880,8480,8480,8480,8480,0
|
|
20240229,155400,416856880,8480,8480,8480,8480,0
|
|
20240229,155300,416856880,8480,8480,8480,8480,0
|
|
20240229,155200,416856880,8480,8480,8480,8480,0
|
|
20240229,155100,416856880,8480,8480,8480,8480,0
|
|
20240229,155000,416856880,8480,8480,8480,8480,0
|
|
20240229,154900,416856880,8480,8480,8480,8480,0
|
|
20240229,154800,416856880,8480,8480,8480,8480,0
|
|
20240229,154700,416856880,8480,8480,8480,8480,0
|
|
20240229,154600,416856880,8480,8480,8480,8480,0
|
|
20240229,154500,416856880,8480,8480,8480,8480,0
|
|
20240229,154400,416856880,8480,8480,8480,8480,0
|
|
20240229,154300,416856880,8480,8480,8480,8480,0
|
|
20240229,154200,416856880,8480,8480,8480,8480,0
|
|
20240229,154100,416856880,8480,8480,8480,8480,0
|
|
20240229,154000,416856880,8480,8480,8480,8480,0
|
|
20240229,153900,416856880,8480,8480,8480,8480,0
|
|
20240229,153800,416856880,8480,8480,8480,8480,1795
|
|
20240229,153700,416856880,8480,8480,8480,8480,0
|
|
20240229,153600,416856880,8480,8480,8480,8480,0
|
|
20240229,153500,416856880,8480,8480,8480,8480,0
|
|
20240229,153400,416856880,8480,8480,8480,8480,0
|
|
20240229,153300,416856880,8480,8480,8480,8480,0
|
|
20240229,153200,416856880,8480,8480,8480,8480,0
|
|
20240229,153100,416856880,8480,8480,8480,8480,0
|
|
20240229,153000,416856880,8480,8480,8480,8480,1795
|
|
20240229,152900,401635280,8490,8490,8490,8490,0
|
|
20240229,152800,401635280,8490,8490,8490,8490,0
|
|
20240229,152700,401635280,8490,8490,8490,8490,0
|
|
20240229,152600,401635280,8490,8490,8490,8490,0
|
|
20240229,152500,401635280,8490,8490,8490,8490,0
|
|
20240229,152400,401635280,8490,8490,8490,8490,0
|
|
20240229,152300,401635280,8490,8490,8490,8490,0
|
|
20240229,152200,401635280,8490,8490,8490,8490,0
|
|
20240229,152100,401635280,8490,8490,8490,8490,0
|
|
20240229,152000,401635280,8490,8490,8490,8490,0
|
|
20240229,151900,401635280,8490,8480,8490,8480,16
|
|
20240229,151800,401499580,8490,8480,8490,8480,602
|
|
20240229,151700,396394600,8490,8490,8490,8490,16
|
|
20240229,151600,396258760,8470,8490,8490,8470,23
|
|
20240229,151500,396063890,8480,8480,8480,8470,1472
|
|
20240229,151400,383581400,8480,8470,8480,8460,274
|
|
20240229,151300,381260490,8470,8470,8470,8460,154
|
|
20240229,151200,379956180,8470,8470,8470,8470,20
|
|
20240229,151100,379786780,8460,8460,8470,8460,307
|
|
20240229,151000,377188560,8470,8470,8470,8470,1869
|
|
20240229,150900,361358130,8470,8480,8480,8470,17
|
|
20240229,150800,361214040,8480,8480,8480,8480,2
|
|
20240229,150700,361197080,8470,8470,8480,8470,9
|
|
20240229,150600,361120840,8470,8470,8470,8470,507
|
|
20240229,150500,356826550,8470,8480,8480,8470,29
|
|
20240229,150400,356580830,8480,8480,8480,8470,159
|
|
20240229,150300,355232920,8480,8480,8480,8470,93
|
|
20240229,150200,354444980,8470,8470,8480,8470,37
|
|
20240229,150100,354131390,8470,8470,8470,8470,48
|
|
20240229,150000,353724830,8480,8480,8480,8480,2
|
|
20240229,145900,353707870,8480,8480,8480,8480,281
|
|
20240229,145800,351324990,8480,8480,8480,8480,18
|
|
20240229,145700,351172350,8480,8480,8480,8480,86
|
|
20240229,145600,350443070,8490,8490,8490,8490,0
|
|
20240229,145500,350443070,8490,8480,8490,8480,1022
|
|
20240229,145400,341775300,8470,8470,8470,8470,7
|
|
20240229,145300,341716010,8470,8470,8470,8470,0
|
|
20240229,145200,341716010,8470,8470,8470,8470,0
|
|
20240229,145100,341716010,8470,8470,8470,8470,7
|
|
20240229,145000,341656720,8480,8480,8480,8480,11
|
|
20240229,144900,341563440,8480,8480,8480,8480,11
|
|
20240229,144800,341470160,8470,8480,8480,8470,68
|
|
20240229,144700,340894190,8480,8480,8480,8480,100
|
|
20240229,144600,340046190,8480,8480,8480,8480,0
|
|
20240229,144500,340046190,8480,8470,8480,8470,208
|
|
20240229,144400,338284420,8470,8470,8470,8470,26
|
|
20240229,144300,338064200,8480,8480,8480,8470,151
|
|
20240229,144200,336784920,8490,8480,8490,8480,113
|
|
20240229,144100,335826200,8490,8490,8490,8490,125
|
|
20240229,144000,334764950,8480,8480,8480,8480,7
|
|
20240229,143900,334705590,8490,8490,8490,8490,100
|
|
20240229,143800,333856590,8470,8470,8470,8470,0
|
|
20240229,143700,333856590,8470,8470,8470,8470,0
|
|
20240229,143600,333856590,8470,8470,8470,8470,17
|
|
20240229,143500,333712600,8490,8490,8490,8490,1
|
|
20240229,143400,333704110,8470,8470,8470,8470,0
|
|
20240229,143300,333704110,8470,8470,8470,8470,7
|
|
20240229,143200,333644820,8470,8480,8480,8470,34
|
|
20240229,143100,333356820,8480,8480,8490,8480,2026
|
|
20240229,143000,316176220,8480,8480,8480,8480,66
|
|
20240229,142900,315616540,8490,8490,8490,8490,504
|
|
20240229,142800,311337580,8490,8490,8490,8490,12
|
|
20240229,142700,311235700,8480,8480,8480,8480,7
|
|
20240229,142600,311176340,8490,8490,8490,8490,10
|
|
20240229,142500,311091440,8490,8490,8490,8490,11
|
|
20240229,142400,310998050,8490,8480,8490,8480,48
|
|
20240229,142300,310590930,8480,8480,8480,8480,132
|
|
20240229,142200,309471570,8480,8480,8480,8480,0
|
|
20240229,142100,309471570,8480,8490,8490,8480,137
|
|
20240229,142000,308309610,8490,8490,8490,8490,11
|
|
20240229,141900,308216220,8490,8490,8490,8490,25
|
|
20240229,141800,308003970,8490,8500,8500,8490,241
|
|
20240229,141700,305956870,8490,8490,8490,8490,336
|
|
20240229,141600,303104230,8480,8480,8480,8480,0
|
|
20240229,141500,303104230,8480,8480,8480,8480,7
|
|
20240229,141400,303044870,8500,8490,8500,8490,278
|
|
20240229,141300,300684640,8490,8490,8490,8490,1
|
|
20240229,141200,300676150,8480,8490,8490,8480,17
|
|
20240229,141100,300531890,8490,8490,8490,8490,10
|
|
20240229,141000,300446990,8490,8480,8490,8480,56
|
|
20240229,140900,299971950,8480,8480,8480,8480,0
|
|
20240229,140800,299971950,8480,8480,8480,8480,7
|
|
20240229,140700,299912590,8490,8490,8490,8490,0
|
|
20240229,140600,299912590,8490,8490,8490,8490,0
|
|
20240229,140500,299912590,8490,8490,8490,8490,13
|
|
20240229,140400,299802220,8480,8480,8480,8480,7
|
|
20240229,140300,299742860,8480,8480,8480,8480,150
|
|
20240229,140200,298470860,8490,8490,8490,8490,1
|
|
20240229,140100,298462370,8490,8480,8490,8480,300
|
|
20240229,140000,295917370,8490,8490,8490,8490,7
|
|
20240229,135900,295857940,8480,8490,8490,8480,10
|
|
20240229,135800,295773110,8490,8490,8490,8490,51
|
|
20240229,135700,295340120,8490,8490,8490,8490,21
|
|
20240229,135600,295161830,8500,8500,8500,8500,0
|
|
20240229,135500,295161830,8500,8500,8500,8500,0
|
|
20240229,135400,295161830,8500,8500,8500,8500,15
|
|
20240229,135300,295034330,8490,8490,8490,8490,99
|
|
20240229,135200,294193820,8500,8500,8500,8500,17
|
|
20240229,135100,294049320,8490,8490,8490,8490,174
|
|
20240229,135000,292572060,8480,8480,8480,8480,35
|
|
20240229,134900,292275260,8480,8480,8480,8480,1000
|
|
20240229,134800,283795260,8490,8490,8490,8490,38
|
|
20240229,134700,283472640,8490,8490,8490,8490,1
|
|
20240229,134600,283464150,8490,8490,8490,8490,17
|
|
20240229,134500,283319820,8480,8490,8490,8480,347
|
|
20240229,134400,280373860,8490,8490,8490,8490,8
|
|
20240229,134300,280305940,8490,8490,8490,8490,50
|
|
20240229,134200,279881440,8490,8490,8490,8490,0
|
|
20240229,134100,279881440,8490,8500,8500,8490,2
|
|
20240229,134000,279864450,8490,8490,8490,8490,741
|
|
20240229,133900,273573360,8500,8500,8500,8500,10
|
|
20240229,133800,273488360,8510,8510,8510,8510,0
|
|
20240229,133700,273488360,8510,8510,8510,8510,1
|
|
20240229,133600,273479850,8510,8500,8510,8500,252
|
|
20240229,133500,271337830,8500,8500,8500,8500,26
|
|
20240229,133400,271116830,8500,8500,8500,8500,81
|
|
20240229,133300,270428330,8500,8500,8500,8500,1
|
|
20240229,133200,270419830,8510,8510,8510,8510,0
|
|
20240229,133100,270419830,8510,8500,8510,8500,8
|
|
20240229,133000,270351820,8510,8510,8510,8510,0
|
|
20240229,132900,270351820,8510,8500,8510,8500,414
|
|
20240229,132800,266832800,8500,8500,8500,8500,4
|
|
20240229,132700,266798800,8490,8490,8490,8490,7
|
|
20240229,132600,266739370,8500,8500,8500,8500,0
|
|
20240229,132500,266739370,8500,8500,8500,8500,0
|
|
20240229,132400,266739370,8500,8500,8500,8500,1
|
|
20240229,132300,266730870,8500,8500,8500,8500,21
|
|
20240229,132200,266552370,8490,8490,8490,8490,7
|
|
20240229,132100,266492940,8490,8490,8490,8490,0
|
|
20240229,132000,266492940,8490,8500,8500,8490,14
|
|
20240229,131900,266374010,8500,8490,8500,8490,39
|
|
20240229,131800,266042600,8490,8490,8490,8490,0
|
|
20240229,131700,266042600,8490,8490,8490,8490,7
|
|
20240229,131600,265983170,8490,8490,8490,8490,7
|
|
20240229,131500,265923740,8490,8490,8490,8490,0
|
|
20240229,131400,265923740,8490,8490,8490,8490,7
|
|
20240229,131300,265864310,8490,8490,8490,8490,0
|
|
20240229,131200,265864310,8490,8490,8490,8490,20
|
|
20240229,131100,265694510,8490,8490,8490,8490,0
|
|
20240229,131000,265694510,8490,8490,8490,8490,0
|
|
20240229,130900,265694510,8490,8500,8500,8490,399
|
|
20240229,130800,262306000,8500,8500,8500,8500,13
|
|
20240229,130700,262195500,8490,8490,8490,8490,0
|
|
20240229,130600,262195500,8490,8490,8490,8490,0
|
|
20240229,130500,262195500,8490,8490,8490,8490,100
|
|
20240229,130400,261346500,8490,8490,8490,8490,77
|
|
20240229,130300,260692770,8500,8500,8500,8500,0
|
|
20240229,130200,260692770,8500,8500,8500,8500,0
|
|
20240229,130100,260692770,8500,8500,8500,8500,1
|
|
20240229,130000,260684270,8500,8500,8500,8500,100
|
|
20240229,125900,259834270,8490,8490,8490,8490,0
|
|
20240229,125800,259834270,8490,8490,8490,8490,343
|
|
20240229,125700,256922200,8490,8490,8490,8490,7
|
|
20240229,125600,256862770,8490,8490,8490,8490,1
|
|
20240229,125500,256854280,8490,8490,8490,8490,452
|
|
20240229,125400,253016800,8490,8500,8500,8490,22
|
|
20240229,125300,252830000,8500,8500,8500,8490,58
|
|
20240229,125200,252337070,8500,8500,8500,8500,0
|
|
20240229,125100,252337070,8500,8500,8500,8500,0
|
|
20240229,125000,252337070,8500,8500,8500,8500,0
|
|
20240229,124900,252337070,8500,8500,8500,8500,0
|
|
20240229,124800,252337070,8500,8500,8500,8500,0
|
|
20240229,124700,252337070,8500,8500,8500,8500,50
|
|
20240229,124600,251912070,8500,8500,8500,8500,0
|
|
20240229,124500,251912070,8500,8500,8500,8490,115
|
|
20240229,124400,250935570,8490,8490,8490,8490,36
|
|
20240229,124300,250629930,8490,8490,8490,8490,10
|
|
20240229,124200,250545030,8500,8500,8500,8500,5
|
|
20240229,124100,250502530,8500,8500,8500,8500,0
|
|
20240229,124000,250502530,8500,8500,8500,8500,0
|
|
20240229,123900,250502530,8500,8500,8500,8500,0
|
|
20240229,123800,250502530,8500,8500,8500,8500,0
|
|
20240229,123700,250502530,8500,8500,8500,8500,0
|
|
20240229,123600,250502530,8500,8500,8500,8500,0
|
|
20240229,123500,250502530,8500,8490,8500,8490,11
|
|
20240229,123400,250409130,8490,8490,8490,8490,228
|
|
20240229,123300,248473410,8490,8490,8490,8490,176
|
|
20240229,123200,246979170,8500,8490,8500,8490,96
|
|
20240229,123100,246164120,8500,8500,8500,8500,0
|
|
20240229,123000,246164120,8500,8500,8500,8500,1
|
|
20240229,122900,246155620,8510,8500,8510,8500,10
|
|
20240229,122800,246070540,8510,8510,8510,8510,1
|
|
20240229,122700,246062030,8510,8510,8510,8510,0
|
|
20240229,122600,246062030,8510,8500,8510,8500,7
|
|
20240229,122500,246002510,8480,8480,8480,8480,0
|
|
20240229,122400,246002510,8480,8480,8480,8480,187
|
|
20240229,122300,244416750,8480,8490,8490,8480,2028
|
|
20240229,122200,227214710,8490,8490,8490,8490,40
|
|
20240229,122100,226875110,8490,8490,8490,8490,27
|
|
20240229,122000,226645880,8490,8500,8500,8490,1209
|
|
20240229,121900,216380990,8500,8500,8500,8500,7
|
|
20240229,121800,216321490,8510,8510,8510,8510,0
|
|
20240229,121700,216321490,8510,8500,8510,8500,2
|
|
20240229,121600,216304480,8500,8500,8500,8500,0
|
|
20240229,121500,216304480,8500,8500,8500,8500,0
|
|
20240229,121400,216304480,8500,8500,8500,8500,407
|
|
20240229,121300,212844980,8510,8500,8510,8490,965
|
|
20240229,121200,204652050,8510,8510,8510,8510,0
|
|
20240229,121100,204652050,8510,8510,8510,8510,12
|
|
20240229,121000,204549930,8510,8500,8510,8500,35
|
|
20240229,120900,204252380,8500,8500,8510,8500,251
|
|
20240229,120800,202118870,8500,8500,8500,8500,0
|
|
20240229,120700,202118870,8500,8500,8500,8500,0
|
|
20240229,120600,202118870,8500,8500,8500,8500,205
|
|
20240229,120500,200376370,8510,8510,8510,8510,10
|
|
20240229,120400,200291270,8510,8510,8510,8510,3
|
|
20240229,120300,200265740,8500,8500,8500,8500,0
|
|
20240229,120200,200265740,8500,8500,8500,8500,7
|
|
20240229,120100,200206240,8500,8500,8500,8500,0
|
|
20240229,120000,200206240,8500,8500,8500,8500,7
|
|
20240229,115900,200146740,8510,8510,8510,8510,93
|
|
20240229,115800,199355310,8500,8500,8500,8500,7
|
|
20240229,115700,199295810,8510,8510,8510,8510,0
|
|
20240229,115600,199295810,8510,8510,8510,8510,0
|
|
20240229,115500,199295810,8510,8500,8510,8500,6
|
|
20240229,115400,199244770,8510,8500,8510,8500,10
|
|
20240229,115300,199159740,8510,8510,8510,8510,1
|
|
20240229,115200,199151230,8520,8520,8520,8520,0
|
|
20240229,115100,199151230,8520,8520,8520,8520,8
|
|
20240229,115000,199083070,8520,8520,8520,8520,0
|
|
20240229,114900,199083070,8520,8520,8520,8520,0
|
|
20240229,114800,199083070,8520,8520,8520,8520,0
|
|
20240229,114700,199083070,8520,8520,8520,8520,0
|
|
20240229,114600,199083070,8520,8510,8520,8510,297
|
|
20240229,114500,196552650,8510,8520,8520,8510,7
|
|
20240229,114400,196493050,8520,8500,8520,8500,1275
|
|
20240229,114300,185645930,8500,8500,8500,8500,2
|
|
20240229,114200,185628930,8510,8510,8510,8510,2
|
|
20240229,114100,185611910,8500,8500,8500,8500,25
|
|
20240229,114000,185399410,8500,8490,8500,8490,1075
|
|
20240229,113900,176267660,8490,8490,8500,8490,80
|
|
20240229,113800,175588410,8500,8500,8500,8500,0
|
|
20240229,113700,175588410,8500,8500,8500,8500,0
|
|
20240229,113600,175588410,8500,8500,8500,8500,16
|
|
20240229,113500,175452410,8490,8490,8490,8490,7
|
|
20240229,113400,175392980,8500,8500,8500,8500,2
|
|
20240229,113300,175375980,8490,8490,8490,8490,196
|
|
20240229,113200,173711940,8480,8480,8490,8480,56
|
|
20240229,113100,173237000,8480,8480,8480,8480,7
|
|
20240229,113000,173177640,8480,8480,8480,8480,0
|
|
20240229,112900,173177640,8480,8480,8480,8480,20
|
|
20240229,112800,173008040,8480,8490,8490,8480,50
|
|
20240229,112700,172583610,8510,8510,8510,8500,8
|
|
20240229,112600,172515580,8500,8500,8500,8500,4
|
|
20240229,112500,172481580,8510,8510,8510,8510,1
|
|
20240229,112400,172473070,8510,8520,8520,8510,244
|
|
20240229,112300,170395460,8520,8510,8520,8510,126
|
|
20240229,112200,169323190,8530,8530,8530,8530,0
|
|
20240229,112100,169323190,8530,8500,8530,8500,51
|
|
20240229,112000,168889090,8500,8490,8500,8490,948
|
|
20240229,111900,160831470,8490,8490,8490,8490,50
|
|
20240229,111800,160406970,8490,8490,8490,8490,10
|
|
20240229,111700,160322070,8490,8490,8490,8490,482
|
|
20240229,111600,156229890,8470,8470,8470,8470,152
|
|
20240229,111500,154942450,8470,8470,8470,8470,0
|
|
20240229,111400,154942450,8470,8470,8470,8470,0
|
|
20240229,111300,154942450,8470,8500,8500,8470,218
|
|
20240229,111200,153094910,8500,8500,8500,8500,0
|
|
20240229,111100,153094910,8500,8500,8500,8500,0
|
|
20240229,111000,153094910,8500,8500,8500,8500,1
|
|
20240229,110900,153086410,8500,8500,8500,8500,0
|
|
20240229,110800,153086410,8500,8500,8500,8500,0
|
|
20240229,110700,153086410,8500,8490,8500,8490,5
|
|
20240229,110600,153043950,8480,8480,8490,8480,1126
|
|
20240229,110500,143489650,8480,8480,8490,8480,203
|
|
20240229,110400,141768200,8470,8470,8470,8470,0
|
|
20240229,110300,141768200,8470,8470,8470,8470,7
|
|
20240229,110200,141708910,8490,8490,8490,8490,3
|
|
20240229,110100,141683440,8490,8490,8490,8490,11
|
|
20240229,110000,141590050,8490,8470,8490,8470,9
|
|
20240229,105900,141513800,8490,8490,8490,8490,0
|
|
20240229,105800,141513800,8490,8490,8490,8490,0
|
|
20240229,105700,141513800,8490,8490,8490,8480,206
|
|
20240229,105600,139766900,8480,8480,8480,8480,143
|
|
20240229,105500,138554260,8490,8490,8490,8490,1
|
|
20240229,105400,138545770,8490,8490,8490,8490,0
|
|
20240229,105300,138545770,8490,8490,8490,8490,0
|
|
20240229,105200,138545770,8490,8490,8490,8490,25
|
|
20240229,105100,138333520,8490,8490,8490,8490,50
|
|
20240229,105000,137909020,8500,8500,8500,8500,0
|
|
20240229,104900,137909020,8500,8490,8500,8490,55
|
|
20240229,104800,137442040,8500,8500,8500,8500,0
|
|
20240229,104700,137442040,8500,8480,8500,8480,1000
|
|
20240229,104600,128948590,8480,8480,8480,8480,0
|
|
20240229,104500,128948590,8480,8480,8480,8480,0
|
|
20240229,104400,128948590,8480,8480,8480,8480,5
|
|
20240229,104300,128906190,8470,8470,8470,8470,7
|
|
20240229,104200,128846900,8490,8470,8490,8470,25
|
|
20240229,104100,128635130,8490,8490,8490,8490,0
|
|
20240229,104000,128635130,8490,8490,8490,8490,2
|
|
20240229,103900,128618150,8470,8470,8470,8470,7
|
|
20240229,103800,128558860,8490,8490,8490,8490,0
|
|
20240229,103700,128558860,8490,8490,8490,8490,30
|
|
20240229,103600,128304160,8490,8490,8490,8490,0
|
|
20240229,103500,128304160,8490,8450,8490,8450,67
|
|
20240229,103400,127736890,8470,8460,8470,8450,258
|
|
20240229,103300,125556600,8450,8480,8480,8450,505
|
|
20240229,103200,121285610,8480,8480,8480,8480,2
|
|
20240229,103100,121268650,8480,8460,8480,8460,28
|
|
20240229,103000,121031750,8480,8480,8480,8480,3
|
|
20240229,102900,121006310,8460,8460,8460,8460,11
|
|
20240229,102800,120913250,8460,8460,8460,8460,137
|
|
20240229,102700,119754230,8460,8460,8460,8450,255
|
|
20240229,102600,117599320,8460,8460,8460,8460,101
|
|
20240229,102500,116744860,8450,8450,8450,8450,225
|
|
20240229,102400,114843610,8460,8450,8460,8450,473
|
|
20240229,102300,110846730,8450,8450,8450,8450,50
|
|
20240229,102200,110424230,8450,8450,8460,8450,21
|
|
20240229,102100,110246760,8460,8460,8460,8460,4
|
|
20240229,102000,110212920,8460,8460,8460,8460,6
|
|
20240229,101900,110162160,8460,8450,8460,8450,307
|
|
20240229,101800,107565010,8460,8460,8460,8460,0
|
|
20240229,101700,107565010,8460,8460,8460,8460,0
|
|
20240229,101600,107565010,8460,8440,8460,8440,8
|
|
20240229,101500,107497470,8440,8460,8460,8440,17
|
|
20240229,101400,107353850,8440,8440,8440,8440,100
|
|
20240229,101300,106509850,8450,8450,8450,8450,199
|
|
20240229,101200,104828300,8450,8450,8450,8450,180
|
|
20240229,101100,103307300,8440,8440,8440,8440,7
|
|
20240229,101000,103248220,8450,8450,8450,8450,647
|
|
20240229,100900,97781070,8450,8460,8460,8450,20
|
|
20240229,100800,97611970,8450,8450,8450,8450,20
|
|
20240229,100700,97442970,8460,8460,8460,8460,1
|
|
20240229,100600,97434510,8460,8450,8460,8450,11
|
|
20240229,100500,97341550,8450,8450,8450,8450,7
|
|
20240229,100400,97282400,8450,8460,8460,8450,4
|
|
20240229,100300,97248590,8460,8450,8460,8450,8
|
|
20240229,100200,97180980,8460,8460,8460,8460,0
|
|
20240229,100100,97180980,8460,8460,8460,8450,11
|
|
20240229,100000,97087990,8460,8460,8460,8460,1
|
|
20240229,095900,97079530,8460,8460,8460,8460,51
|
|
20240229,095800,96648070,8460,8450,8460,8450,90
|
|
20240229,095700,95887560,8450,8450,8450,8450,100
|
|
20240229,095600,95042560,8460,8460,8460,8460,8
|
|
20240229,095500,94974880,8440,8450,8470,8440,610
|
|
20240229,095400,89824710,8450,8450,8450,8450,480
|
|
20240229,095300,85768710,8450,8480,8480,8450,26
|
|
20240229,095200,85548650,8480,8480,8480,8470,12
|
|
20240229,095100,85446980,8480,8480,8480,8480,4
|
|
20240229,095000,85413060,8480,8470,8480,8470,57
|
|
20240229,094900,84930210,8470,8460,8480,8450,591
|
|
20240229,094800,79930960,8490,8490,8490,8490,50
|
|
20240229,094700,79506460,8490,8490,8490,8490,108
|
|
20240229,094600,78589540,8490,8490,8490,8490,10
|
|
20240229,094500,78504640,8500,8490,8500,8490,125
|
|
20240229,094400,77443370,8500,8500,8500,8500,120
|
|
20240229,094300,76423370,8500,8460,8500,8460,612
|
|
20240229,094200,71228520,8490,8480,8490,8480,238
|
|
20240229,094100,69208370,8480,8480,8480,8480,35
|
|
20240229,094000,68911570,8460,8460,8470,8460,433
|
|
20240229,093900,65247600,8460,8440,8460,8440,62
|
|
20240229,093800,64723220,8460,8440,8460,8440,8
|
|
20240229,093700,64655680,8440,8440,8440,8440,6
|
|
20240229,093600,64605040,8460,8460,8460,8460,1
|
|
20240229,093500,64596580,8430,8460,8460,8420,218
|
|
20240229,093400,62760490,8460,8450,8460,8420,71
|
|
20240229,093300,62160430,8470,8440,8470,8420,802
|
|
20240229,093200,55401090,8470,8470,8470,8470,3
|
|
20240229,093100,55375680,8440,8440,8440,8440,0
|
|
20240229,093000,55375680,8440,8440,8440,8440,35
|
|
20240229,092900,55080280,8440,8450,8450,8440,94
|
|
20240229,092800,54286080,8460,8460,8460,8460,603
|
|
20240229,092700,49184700,8460,8460,8460,8460,282
|
|
20240229,092600,46798980,8460,8460,8460,8460,408
|
|
20240229,092500,43347300,8470,8470,8470,8470,1
|
|
20240229,092400,43338830,8470,8470,8470,8470,0
|
|
20240229,092300,43338830,8470,8460,8470,8460,215
|
|
20240229,092200,41517830,8460,8460,8460,8460,804
|
|
20240229,092100,34715990,8470,8470,8470,8470,2
|
|
20240229,092000,34699050,8460,8460,8470,8460,175
|
|
20240229,091900,33218450,8460,8470,8470,8460,270
|
|
20240229,091800,30934150,8470,8470,8480,8460,422
|
|
20240229,091700,27359710,8440,8480,8480,8440,122
|
|
20240229,091600,26329790,8440,8440,8440,8440,6
|
|
20240229,091500,26279150,8440,8460,8460,8430,122
|
|
20240229,091400,25250350,8460,8480,8480,8460,2
|
|
20240229,091300,25233410,8460,8430,8480,8430,239
|
|
20240229,091200,23217030,8430,8430,8430,8430,311
|
|
20240229,091100,20595300,8430,8430,8430,8430,182
|
|
20240229,091000,19061040,8420,8420,8420,8420,0
|
|
20240229,090900,19061040,8420,8420,8420,8420,0
|
|
20240229,090800,19061040,8420,8440,8440,8420,630
|
|
20240229,090700,13751680,8470,8470,8470,8470,5
|
|
20240229,090600,13709330,8470,8450,8470,8440,726
|
|
20240229,090500,7574800,8460,8470,8470,8460,169
|
|
20240229,090400,6144310,8470,8470,8470,8470,21
|
|
20240229,090300,5966440,8460,8460,8460,8460,1
|
|
20240229,090200,5957980,8450,8450,8450,8450,12
|
|
20240229,090100,5856580,8450,8460,8460,8450,243
|
|
20240229,090000,3802580,8460,8450,8500,8450,450
|