675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,201200,1482252940,8310,8310,8310,8310,5095
|
|
20240229,201100,1482252940,8310,8310,8310,8310,0
|
|
20240229,201000,1482252940,8310,8310,8310,8310,0
|
|
20240229,200900,1482252940,8310,8310,8310,8310,0
|
|
20240229,200800,1482252940,8310,8310,8310,8310,0
|
|
20240229,200700,1482252940,8310,8310,8310,8310,0
|
|
20240229,200600,1482252940,8310,8310,8310,8310,0
|
|
20240229,200500,1482252940,8310,8310,8310,8310,0
|
|
20240229,200400,1482252940,8310,8310,8310,8310,0
|
|
20240229,200300,1482252940,8310,8310,8310,8310,0
|
|
20240229,200200,1482252940,8310,8310,8310,8310,0
|
|
20240229,200100,1482252940,8310,8310,8310,8310,0
|
|
20240229,200000,1482252940,8310,8310,8310,8310,0
|
|
20240229,195900,1482252940,8310,8310,8310,8310,0
|
|
20240229,195800,1482252940,8310,8310,8310,8310,0
|
|
20240229,195700,1482252940,8310,8310,8310,8310,0
|
|
20240229,195600,1482252940,8310,8310,8310,8310,0
|
|
20240229,195500,1482252940,8310,8310,8310,8310,0
|
|
20240229,195400,1482252940,8310,8310,8310,8310,0
|
|
20240229,195300,1482252940,8310,8310,8310,8310,0
|
|
20240229,195200,1482252940,8310,8310,8310,8310,0
|
|
20240229,195100,1482252940,8310,8310,8310,8310,0
|
|
20240229,195000,1482252940,8310,8310,8310,8310,0
|
|
20240229,194900,1482252940,8310,8310,8310,8310,0
|
|
20240229,194800,1482252940,8310,8310,8310,8310,0
|
|
20240229,194700,1482252940,8310,8310,8310,8310,0
|
|
20240229,194600,1482252940,8310,8310,8310,8310,0
|
|
20240229,194500,1482252940,8310,8310,8310,8310,0
|
|
20240229,194400,1482252940,8310,8310,8310,8310,0
|
|
20240229,194300,1482252940,8310,8310,8310,8310,0
|
|
20240229,194200,1482252940,8310,8310,8310,8310,5095
|
|
20240229,194100,1482252940,8310,8310,8310,8310,0
|
|
20240229,194000,1482252940,8310,8310,8310,8310,0
|
|
20240229,193900,1482252940,8310,8310,8310,8310,0
|
|
20240229,193800,1482252940,8310,8310,8310,8310,0
|
|
20240229,193700,1482252940,8310,8310,8310,8310,0
|
|
20240229,193600,1482252940,8310,8310,8310,8310,0
|
|
20240229,193500,1482252940,8310,8310,8310,8310,0
|
|
20240229,193400,1482252940,8310,8310,8310,8310,0
|
|
20240229,193300,1482252940,8310,8310,8310,8310,0
|
|
20240229,193200,1482252940,8310,8310,8310,8310,0
|
|
20240229,193100,1482252940,8310,8310,8310,8310,0
|
|
20240229,193000,1482252940,8310,8310,8310,8310,0
|
|
20240229,192900,1482252940,8310,8310,8310,8310,0
|
|
20240229,192800,1482252940,8310,8310,8310,8310,0
|
|
20240229,192700,1482252940,8310,8310,8310,8310,0
|
|
20240229,192600,1482252940,8310,8310,8310,8310,0
|
|
20240229,192500,1482252940,8310,8310,8310,8310,0
|
|
20240229,192400,1482252940,8310,8310,8310,8310,0
|
|
20240229,192300,1482252940,8310,8310,8310,8310,0
|
|
20240229,192200,1482252940,8310,8310,8310,8310,0
|
|
20240229,192100,1482252940,8310,8310,8310,8310,0
|
|
20240229,192000,1482252940,8310,8310,8310,8310,0
|
|
20240229,191900,1482252940,8310,8310,8310,8310,0
|
|
20240229,191800,1482252940,8310,8310,8310,8310,0
|
|
20240229,191700,1482252940,8310,8310,8310,8310,0
|
|
20240229,191600,1482252940,8310,8310,8310,8310,0
|
|
20240229,191500,1482252940,8310,8310,8310,8310,0
|
|
20240229,191400,1482252940,8310,8310,8310,8310,0
|
|
20240229,191300,1482252940,8310,8310,8310,8310,0
|
|
20240229,191200,1482252940,8310,8310,8310,8310,5095
|
|
20240229,191100,1482252940,8310,8310,8310,8310,0
|
|
20240229,191000,1482252940,8310,8310,8310,8310,0
|
|
20240229,190900,1482252940,8310,8310,8310,8310,0
|
|
20240229,190800,1482252940,8310,8310,8310,8310,0
|
|
20240229,190700,1482252940,8310,8310,8310,8310,0
|
|
20240229,190600,1482252940,8310,8310,8310,8310,0
|
|
20240229,190500,1482252940,8310,8310,8310,8310,0
|
|
20240229,190400,1482252940,8310,8310,8310,8310,0
|
|
20240229,190300,1482252940,8310,8310,8310,8310,0
|
|
20240229,190200,1482252940,8310,8310,8310,8310,0
|
|
20240229,190100,1482252940,8310,8310,8310,8310,0
|
|
20240229,190000,1482252940,8310,8310,8310,8310,0
|
|
20240229,185900,1482252940,8310,8310,8310,8310,0
|
|
20240229,185800,1482252940,8310,8310,8310,8310,0
|
|
20240229,185700,1482252940,8310,8310,8310,8310,0
|
|
20240229,185600,1482252940,8310,8310,8310,8310,0
|
|
20240229,185500,1482252940,8310,8310,8310,8310,0
|
|
20240229,185400,1482252940,8310,8310,8310,8310,0
|
|
20240229,185300,1482252940,8310,8310,8310,8310,0
|
|
20240229,185200,1482252940,8310,8310,8310,8310,0
|
|
20240229,185100,1482252940,8310,8310,8310,8310,0
|
|
20240229,185000,1482252940,8310,8310,8310,8310,0
|
|
20240229,184900,1482252940,8310,8310,8310,8310,0
|
|
20240229,184800,1482252940,8310,8310,8310,8310,0
|
|
20240229,184700,1482252940,8310,8310,8310,8310,0
|
|
20240229,184600,1482252940,8310,8310,8310,8310,0
|
|
20240229,184500,1482252940,8310,8310,8310,8310,0
|
|
20240229,184400,1482252940,8310,8310,8310,8310,0
|
|
20240229,184300,1482252940,8310,8310,8310,8310,0
|
|
20240229,184200,1482252940,8310,8310,8310,8310,5095
|
|
20240229,184100,1482252940,8310,8310,8310,8310,0
|
|
20240229,184000,1482252940,8310,8310,8310,8310,0
|
|
20240229,183900,1482252940,8310,8310,8310,8310,0
|
|
20240229,183800,1482252940,8310,8310,8310,8310,0
|
|
20240229,183700,1482252940,8310,8310,8310,8310,0
|
|
20240229,183600,1482252940,8310,8310,8310,8310,0
|
|
20240229,183500,1482252940,8310,8310,8310,8310,0
|
|
20240229,183400,1482252940,8310,8310,8310,8310,0
|
|
20240229,183300,1482252940,8310,8310,8310,8310,0
|
|
20240229,183200,1482252940,8310,8310,8310,8310,0
|
|
20240229,183100,1482252940,8310,8310,8310,8310,0
|
|
20240229,183000,1482252940,8310,8310,8310,8310,0
|
|
20240229,182900,1482252940,8310,8310,8310,8310,0
|
|
20240229,182800,1482252940,8310,8310,8310,8310,0
|
|
20240229,182700,1482252940,8310,8310,8310,8310,0
|
|
20240229,182600,1482252940,8310,8310,8310,8310,0
|
|
20240229,182500,1482252940,8310,8310,8310,8310,0
|
|
20240229,182400,1482252940,8310,8310,8310,8310,0
|
|
20240229,182300,1482252940,8310,8310,8310,8310,0
|
|
20240229,182200,1482252940,8310,8310,8310,8310,0
|
|
20240229,182100,1482252940,8310,8310,8310,8310,0
|
|
20240229,182000,1482252940,8310,8310,8310,8310,0
|
|
20240229,181900,1482252940,8310,8310,8310,8310,0
|
|
20240229,181800,1482252940,8310,8310,8310,8310,0
|
|
20240229,181700,1482252940,8310,8310,8310,8310,0
|
|
20240229,181600,1482252940,8310,8310,8310,8310,0
|
|
20240229,181500,1482252940,8310,8310,8310,8310,0
|
|
20240229,181400,1482252940,8310,8310,8310,8310,0
|
|
20240229,181300,1482252940,8310,8310,8310,8310,0
|
|
20240229,181200,1482252940,8310,8310,8310,8310,5095
|
|
20240229,181100,1482252940,8310,8310,8310,8310,0
|
|
20240229,181000,1482252940,8310,8310,8310,8310,0
|
|
20240229,180900,1482252940,8310,8310,8310,8310,0
|
|
20240229,180800,1482252940,8310,8310,8310,8310,0
|
|
20240229,180700,1482252940,8310,8310,8310,8310,0
|
|
20240229,180600,1482252940,8310,8310,8310,8310,0
|
|
20240229,180500,1482252940,8310,8310,8310,8310,0
|
|
20240229,180400,1482252940,8310,8310,8310,8310,0
|
|
20240229,180300,1482252940,8310,8310,8310,8310,0
|
|
20240229,180200,1482252940,8310,8310,8310,8310,0
|
|
20240229,180100,1482252940,8310,8310,8310,8310,0
|
|
20240229,180000,1482252940,8310,8310,8310,8310,0
|
|
20240229,175900,1482252940,8310,8310,8310,8310,0
|
|
20240229,175800,1482252940,8310,8310,8310,8310,0
|
|
20240229,175700,1482252940,8310,8310,8310,8310,0
|
|
20240229,175600,1482252940,8310,8310,8310,8310,0
|
|
20240229,175500,1482252940,8310,8310,8310,8310,0
|
|
20240229,175400,1482252940,8310,8310,8310,8310,0
|
|
20240229,175300,1482252940,8310,8310,8310,8310,0
|
|
20240229,175200,1482252940,8310,8310,8310,8310,0
|
|
20240229,175100,1482252940,8310,8310,8310,8310,0
|
|
20240229,175000,1482252940,8310,8310,8310,8310,0
|
|
20240229,174900,1482252940,8310,8310,8310,8310,0
|
|
20240229,174800,1482252940,8310,8310,8310,8310,0
|
|
20240229,174700,1482252940,8310,8310,8310,8310,0
|
|
20240229,174600,1482252940,8310,8310,8310,8310,0
|
|
20240229,174500,1482252940,8310,8310,8310,8310,0
|
|
20240229,174400,1482252940,8310,8310,8310,8310,0
|
|
20240229,174300,1482252940,8310,8310,8310,8310,0
|
|
20240229,174200,1482252940,8310,8310,8310,8310,5095
|
|
20240229,174100,1482252940,8310,8310,8310,8310,0
|
|
20240229,174000,1482252940,8310,8310,8310,8310,0
|
|
20240229,173900,1482252940,8310,8310,8310,8310,0
|
|
20240229,173800,1482252940,8310,8310,8310,8310,0
|
|
20240229,173700,1482252940,8310,8310,8310,8310,0
|
|
20240229,173600,1482252940,8310,8310,8310,8310,0
|
|
20240229,173500,1482252940,8310,8310,8310,8310,0
|
|
20240229,173400,1482252940,8310,8310,8310,8310,0
|
|
20240229,173300,1482252940,8310,8310,8310,8310,0
|
|
20240229,173200,1482252940,8310,8310,8310,8310,0
|
|
20240229,173100,1482252940,8310,8310,8310,8310,0
|
|
20240229,173000,1482252940,8310,8310,8310,8310,0
|
|
20240229,172900,1482252940,8310,8310,8310,8310,0
|
|
20240229,172800,1482252940,8310,8310,8310,8310,0
|
|
20240229,172700,1482252940,8310,8310,8310,8310,0
|
|
20240229,172600,1482252940,8310,8310,8310,8310,0
|
|
20240229,172500,1482252940,8310,8310,8310,8310,0
|
|
20240229,172400,1482252940,8310,8310,8310,8310,0
|
|
20240229,172300,1482252940,8310,8310,8310,8310,0
|
|
20240229,172200,1482252940,8310,8310,8310,8310,0
|
|
20240229,172100,1482252940,8310,8310,8310,8310,0
|
|
20240229,172000,1482252940,8310,8310,8310,8310,0
|
|
20240229,171900,1482252940,8310,8310,8310,8310,0
|
|
20240229,171800,1482252940,8310,8310,8310,8310,0
|
|
20240229,171700,1482252940,8310,8310,8310,8310,0
|
|
20240229,171600,1482252940,8310,8310,8310,8310,0
|
|
20240229,171500,1482252940,8310,8310,8310,8310,0
|
|
20240229,171400,1482252940,8310,8310,8310,8310,0
|
|
20240229,171300,1482252940,8310,8310,8310,8310,0
|
|
20240229,171200,1482252940,8310,8310,8310,8310,5095
|
|
20240229,171100,1482252940,8310,8310,8310,8310,0
|
|
20240229,171000,1482252940,8310,8310,8310,8310,0
|
|
20240229,170900,1482252940,8310,8310,8310,8310,0
|
|
20240229,170800,1482252940,8310,8310,8310,8310,0
|
|
20240229,170700,1482252940,8310,8310,8310,8310,0
|
|
20240229,170600,1482252940,8310,8310,8310,8310,0
|
|
20240229,170500,1482252940,8310,8310,8310,8310,0
|
|
20240229,170400,1482252940,8310,8310,8310,8310,0
|
|
20240229,170300,1482252940,8310,8310,8310,8310,0
|
|
20240229,170200,1482252940,8310,8310,8310,8310,0
|
|
20240229,170100,1482252940,8310,8310,8310,8310,0
|
|
20240229,170000,1482252940,8310,8310,8310,8310,0
|
|
20240229,165900,1482252940,8310,8310,8310,8310,0
|
|
20240229,165800,1482252940,8310,8310,8310,8310,0
|
|
20240229,165700,1482252940,8310,8310,8310,8310,0
|
|
20240229,165600,1482252940,8310,8310,8310,8310,0
|
|
20240229,165500,1482252940,8310,8310,8310,8310,0
|
|
20240229,165400,1482252940,8310,8310,8310,8310,0
|
|
20240229,165300,1482252940,8310,8310,8310,8310,0
|
|
20240229,165200,1482252940,8310,8310,8310,8310,0
|
|
20240229,165100,1482252940,8310,8310,8310,8310,0
|
|
20240229,165000,1482252940,8310,8310,8310,8310,0
|
|
20240229,164900,1482252940,8310,8310,8310,8310,0
|
|
20240229,164800,1482252940,8310,8310,8310,8310,0
|
|
20240229,164700,1482252940,8310,8310,8310,8310,0
|
|
20240229,164600,1482252940,8310,8310,8310,8310,0
|
|
20240229,164500,1482252940,8310,8310,8310,8310,0
|
|
20240229,164400,1482252940,8310,8310,8310,8310,0
|
|
20240229,164300,1482252940,8310,8310,8310,8310,0
|
|
20240229,164200,1482252940,8310,8310,8310,8310,5095
|
|
20240229,164100,1482252940,8310,8310,8310,8310,0
|
|
20240229,164000,1482252940,8310,8310,8310,8310,0
|
|
20240229,163900,1482252940,8310,8310,8310,8310,0
|
|
20240229,163800,1482252940,8310,8310,8310,8310,0
|
|
20240229,163700,1482252940,8310,8310,8310,8310,0
|
|
20240229,163600,1482252940,8310,8310,8310,8310,0
|
|
20240229,163500,1482252940,8310,8310,8310,8310,0
|
|
20240229,163400,1482252940,8310,8310,8310,8310,0
|
|
20240229,163300,1482252940,8310,8310,8310,8310,0
|
|
20240229,163200,1482252940,8310,8310,8310,8310,0
|
|
20240229,163100,1482252940,8310,8310,8310,8310,0
|
|
20240229,163000,1482252940,8310,8310,8310,8310,0
|
|
20240229,162900,1482252940,8310,8310,8310,8310,0
|
|
20240229,162800,1482252940,8310,8310,8310,8310,0
|
|
20240229,162700,1482252940,8310,8310,8310,8310,0
|
|
20240229,162600,1482252940,8310,8310,8310,8310,0
|
|
20240229,162500,1482252940,8310,8310,8310,8310,0
|
|
20240229,162400,1482252940,8310,8310,8310,8310,0
|
|
20240229,162300,1482252940,8310,8310,8310,8310,0
|
|
20240229,162200,1482252940,8310,8310,8310,8310,0
|
|
20240229,162100,1482252940,8310,8310,8310,8310,0
|
|
20240229,162000,1482252940,8310,8310,8310,8310,0
|
|
20240229,161900,1482252940,8310,8310,8310,8310,0
|
|
20240229,161800,1482252940,8310,8310,8310,8310,0
|
|
20240229,161700,1482252940,8310,8310,8310,8310,0
|
|
20240229,161600,1482252940,8310,8310,8310,8310,0
|
|
20240229,161500,1482252940,8310,8310,8310,8310,0
|
|
20240229,161400,1482252940,8310,8310,8310,8310,0
|
|
20240229,161300,1482252940,8310,8310,8310,8310,0
|
|
20240229,161200,1482252940,8310,8310,8310,8310,5095
|
|
20240229,161100,1482252940,8310,8310,8310,8310,0
|
|
20240229,161000,1482252940,8310,8310,8310,8310,0
|
|
20240229,160900,1482252940,8310,8310,8310,8310,0
|
|
20240229,160800,1482252940,8310,8310,8310,8310,0
|
|
20240229,160700,1482252940,8310,8310,8310,8310,0
|
|
20240229,160600,1482252940,8310,8310,8310,8310,0
|
|
20240229,160500,1482252940,8310,8310,8310,8310,0
|
|
20240229,160400,1482252940,8310,8310,8310,8310,0
|
|
20240229,160300,1482252940,8310,8310,8310,8310,0
|
|
20240229,160200,1482252940,8310,8310,8310,8310,0
|
|
20240229,160100,1482252940,8310,8310,8310,8310,0
|
|
20240229,160000,1482252940,8310,8310,8310,8310,0
|
|
20240229,155900,1482252940,8310,8310,8310,8310,0
|
|
20240229,155800,1482252940,8310,8310,8310,8310,0
|
|
20240229,155700,1482252940,8310,8310,8310,8310,0
|
|
20240229,155600,1482252940,8310,8310,8310,8310,0
|
|
20240229,155500,1482252940,8310,8310,8310,8310,0
|
|
20240229,155400,1482252940,8310,8310,8310,8310,0
|
|
20240229,155300,1482252940,8310,8310,8310,8310,0
|
|
20240229,155200,1482252940,8310,8310,8310,8310,0
|
|
20240229,155100,1482252940,8310,8310,8310,8310,0
|
|
20240229,155000,1482252940,8310,8310,8310,8310,0
|
|
20240229,154900,1482252940,8310,8310,8310,8310,0
|
|
20240229,154800,1482252940,8310,8310,8310,8310,0
|
|
20240229,154700,1482252940,8310,8310,8310,8310,0
|
|
20240229,154600,1482252940,8310,8310,8310,8310,0
|
|
20240229,154500,1482252940,8310,8310,8310,8310,0
|
|
20240229,154400,1482252940,8310,8310,8310,8310,0
|
|
20240229,154300,1482252940,8310,8310,8310,8310,0
|
|
20240229,154200,1482252940,8310,8310,8310,8310,5095
|
|
20240229,154100,1482252940,8310,8310,8310,8310,0
|
|
20240229,154000,1482252940,8310,8310,8310,8310,0
|
|
20240229,153900,1482252940,8310,8310,8310,8310,0
|
|
20240229,153800,1482252940,8310,8310,8310,8310,0
|
|
20240229,153700,1482252940,8310,8310,8310,8310,0
|
|
20240229,153600,1482252940,8310,8310,8310,8310,0
|
|
20240229,153500,1482252940,8310,8310,8310,8310,0
|
|
20240229,153400,1482252940,8310,8310,8310,8310,0
|
|
20240229,153300,1482252940,8310,8310,8310,8310,0
|
|
20240229,153200,1482252940,8310,8310,8310,8310,0
|
|
20240229,153100,1482252940,8310,8310,8310,8310,0
|
|
20240229,153000,1482252940,8310,8310,8310,8310,5095
|
|
20240229,152900,1439913490,8310,8310,8310,8310,0
|
|
20240229,152800,1439913490,8310,8310,8310,8310,0
|
|
20240229,152700,1439913490,8310,8310,8310,8310,0
|
|
20240229,152600,1439913490,8310,8310,8310,8310,0
|
|
20240229,152500,1439913490,8310,8310,8310,8310,0
|
|
20240229,152400,1439913490,8310,8310,8310,8310,0
|
|
20240229,152300,1439913490,8310,8310,8310,8310,0
|
|
20240229,152200,1439913490,8310,8310,8310,8310,0
|
|
20240229,152100,1439913490,8310,8310,8310,8310,0
|
|
20240229,152000,1439913490,8310,8310,8310,8310,0
|
|
20240229,151900,1439913490,8310,8300,8310,8300,517
|
|
20240229,151800,1435617420,8310,8310,8310,8300,1586
|
|
20240229,151700,1422450600,8310,8310,8310,8310,193
|
|
20240229,151600,1420846770,8310,8310,8310,8310,634
|
|
20240229,151500,1415578230,8320,8310,8320,8300,1056
|
|
20240229,151400,1406803350,8310,8310,8320,8310,457
|
|
20240229,151300,1403005620,8320,8310,8320,8310,1159
|
|
20240229,151200,1393372630,8310,8300,8310,8300,710
|
|
20240229,151100,1387473330,8310,8320,8320,8310,1264
|
|
20240229,151000,1376969430,8320,8310,8320,8310,118
|
|
20240229,150900,1375988770,8310,8320,8320,8310,1100
|
|
20240229,150800,1366847270,8310,8320,8320,8310,231
|
|
20240229,150700,1364926440,8320,8320,8320,8320,1095
|
|
20240229,150600,1355816040,8320,8320,8320,8320,457
|
|
20240229,150500,1352013800,8320,8320,8320,8320,536
|
|
20240229,150400,1347554280,8320,8310,8320,8310,565
|
|
20240229,150300,1342854980,8310,8320,8330,8310,2566
|
|
20240229,150200,1321531260,8320,8320,8320,8320,31
|
|
20240229,150100,1321273340,8320,8330,8330,8320,3981
|
|
20240229,150000,1288111800,8330,8320,8330,8310,20
|
|
20240229,145900,1287945470,8320,8320,8320,8320,0
|
|
20240229,145800,1287945470,8320,8320,8320,8320,310
|
|
20240229,145700,1285366270,8310,8320,8320,8310,2738
|
|
20240229,145600,1262588570,8330,8340,8340,8330,2233
|
|
20240229,145500,1243987660,8340,8330,8340,8330,250
|
|
20240229,145400,1241903960,8340,8340,8340,8340,0
|
|
20240229,145300,1241903960,8340,8340,8340,8340,0
|
|
20240229,145200,1241903960,8340,8340,8340,8340,153
|
|
20240229,145100,1240627940,8340,8340,8340,8340,5
|
|
20240229,145000,1240586240,8330,8330,8340,8330,344
|
|
20240229,144900,1237720610,8330,8330,8330,8330,950
|
|
20240229,144800,1229807110,8340,8340,8340,8340,205
|
|
20240229,144700,1228097410,8340,8340,8340,8340,139
|
|
20240229,144600,1226938150,8340,8340,8340,8340,80
|
|
20240229,144500,1226270950,8340,8340,8340,8340,1237
|
|
20240229,144400,1215954370,8350,8350,8350,8350,30
|
|
20240229,144300,1215703870,8340,8340,8340,8340,0
|
|
20240229,144200,1215703870,8340,8340,8340,8340,493
|
|
20240229,144100,1211592250,8340,8340,8350,8340,484
|
|
20240229,144000,1207555640,8340,8340,8340,8340,1
|
|
20240229,143900,1207547300,8340,8340,8340,8340,0
|
|
20240229,143800,1207547300,8340,8340,8340,8340,659
|
|
20240229,143700,1202051240,8340,8340,8340,8340,600
|
|
20240229,143600,1197047240,8330,8330,8330,8330,1
|
|
20240229,143500,1197038910,8330,8330,8330,8330,1
|
|
20240229,143400,1197030580,8330,8330,8330,8330,0
|
|
20240229,143300,1197030580,8330,8330,8330,8330,150
|
|
20240229,143200,1195781080,8340,8350,8350,8340,123
|
|
20240229,143100,1194755160,8340,8330,8340,8330,11
|
|
20240229,143000,1194663430,8340,8350,8350,8340,1301
|
|
20240229,142900,1183800180,8350,8350,8350,8350,50
|
|
20240229,142800,1183382680,8350,8350,8350,8350,5
|
|
20240229,142700,1183340930,8320,8330,8330,8320,1304
|
|
20240229,142600,1172491640,8330,8340,8340,8330,1351
|
|
20240229,142500,1161237500,8350,8350,8350,8350,0
|
|
20240229,142400,1161237500,8350,8350,8350,8350,0
|
|
20240229,142300,1161237500,8350,8330,8350,8330,105
|
|
20240229,142200,1160362750,8330,8330,8330,8330,0
|
|
20240229,142100,1160362750,8330,8330,8330,8330,0
|
|
20240229,142000,1160362750,8330,8340,8340,8330,110
|
|
20240229,141900,1159446120,8340,8340,8340,8340,0
|
|
20240229,141800,1159446120,8340,8340,8340,8340,0
|
|
20240229,141700,1159446120,8340,8340,8340,8340,100
|
|
20240229,141600,1158612120,8340,8340,8340,8340,207
|
|
20240229,141500,1156885740,8340,8340,8340,8340,339
|
|
20240229,141400,1154058480,8340,8340,8340,8340,3
|
|
20240229,141300,1154033460,8330,8330,8330,8330,528
|
|
20240229,141200,1149635220,8330,8330,8330,8330,12
|
|
20240229,141100,1149535260,8330,8340,8340,8330,146
|
|
20240229,141000,1148318830,8340,8340,8340,8340,19
|
|
20240229,140900,1148160370,8340,8340,8340,8340,2
|
|
20240229,140800,1148143690,8340,8330,8340,8330,472
|
|
20240229,140700,1144211830,8330,8330,8330,8330,1
|
|
20240229,140600,1144203500,8320,8330,8330,8320,367
|
|
20240229,140500,1141147490,8330,8330,8330,8330,21
|
|
20240229,140400,1140972560,8340,8330,8340,8320,2261
|
|
20240229,140300,1122140800,8330,8340,8340,8330,1916
|
|
20240229,140200,1106172800,8340,8330,8340,8330,82
|
|
20240229,140100,1105489620,8330,8330,8330,8330,0
|
|
20240229,140000,1105489620,8330,8340,8340,8330,532
|
|
20240229,135900,1101057960,8340,8340,8340,8340,65
|
|
20240229,135800,1100515860,8340,8340,8340,8340,1
|
|
20240229,135700,1100507520,8340,8340,8340,8330,304
|
|
20240229,135600,1097974980,8330,8340,8340,8330,210
|
|
20240229,135500,1096225580,8330,8330,8330,8330,1000
|
|
20240229,135400,1087895580,8330,8340,8340,8330,60
|
|
20240229,135300,1087395280,8340,8340,8340,8340,2644
|
|
20240229,135200,1065344320,8350,8350,8350,8350,0
|
|
20240229,135100,1065344320,8350,8350,8350,8350,1859
|
|
20240229,135000,1049821670,8360,8350,8360,8350,37
|
|
20240229,134900,1049512650,8360,8370,8370,8360,3018
|
|
20240229,134800,1024282090,8370,8370,8370,8370,50
|
|
20240229,134700,1023863590,8360,8360,8360,8360,0
|
|
20240229,134600,1023863590,8360,8360,8360,8360,0
|
|
20240229,134500,1023863590,8360,8360,8360,8360,0
|
|
20240229,134400,1023863590,8360,8360,8360,8360,2
|
|
20240229,134300,1023846870,8360,8360,8360,8360,98
|
|
20240229,134200,1023027590,8350,8350,8350,8350,0
|
|
20240229,134100,1023027590,8350,8350,8350,8350,200
|
|
20240229,134000,1021357590,8380,8380,8380,8380,0
|
|
20240229,133900,1021357590,8380,8350,8380,8350,8
|
|
20240229,133800,1021290760,8380,8380,8380,8380,0
|
|
20240229,133700,1021290760,8380,8380,8380,8380,260
|
|
20240229,133600,1019111960,8380,8370,8380,8370,2
|
|
20240229,133500,1019095210,8370,8370,8370,8370,5379
|
|
20240229,133400,974072980,8380,8380,8380,8380,19
|
|
20240229,133300,973913760,8380,8380,8380,8370,85
|
|
20240229,133200,973201480,8380,8380,8380,8380,211
|
|
20240229,133100,971433300,8370,8370,8380,8370,221
|
|
20240229,133000,969583330,8380,8380,8380,8380,121
|
|
20240229,132900,968569350,8380,8380,8380,8380,250
|
|
20240229,132800,966474350,8370,8370,8370,8370,500
|
|
20240229,132700,962289350,8370,8370,8370,8370,187
|
|
20240229,132600,960724160,8370,8360,8370,8360,150
|
|
20240229,132500,959469660,8370,8370,8370,8370,3
|
|
20240229,132400,959444550,8350,8350,8360,8350,174
|
|
20240229,132300,957991550,8350,8350,8350,8350,3
|
|
20240229,132200,957966500,8370,8370,8370,8370,0
|
|
20240229,132100,957966500,8370,8370,8370,8370,0
|
|
20240229,132000,957966500,8370,8370,8370,8370,0
|
|
20240229,131900,957966500,8370,8370,8370,8370,37
|
|
20240229,131800,957656810,8360,8350,8360,8350,564
|
|
20240229,131700,952941780,8350,8350,8350,8350,0
|
|
20240229,131600,952941780,8350,8350,8350,8350,444
|
|
20240229,131500,949234380,8350,8380,8380,8350,1421
|
|
20240229,131400,937365780,8370,8370,8370,8370,125
|
|
20240229,131300,936319530,8370,8370,8370,8370,20
|
|
20240229,131200,936152130,8370,8370,8370,8370,80
|
|
20240229,131100,935482530,8370,8370,8370,8370,0
|
|
20240229,131000,935482530,8370,8380,8380,8350,260
|
|
20240229,130900,933305920,8380,8380,8380,8380,210
|
|
20240229,130800,931546120,8380,8380,8380,8380,266
|
|
20240229,130700,929317040,8380,8380,8380,8380,132
|
|
20240229,130600,928210880,8380,8380,8380,8380,9
|
|
20240229,130500,928135460,8370,8370,8370,8370,203
|
|
20240229,130400,926436350,8380,8380,8380,8380,1
|
|
20240229,130300,926427970,8380,8380,8380,8380,0
|
|
20240229,130200,926427970,8380,8380,8380,8380,150
|
|
20240229,130100,925170970,8380,8370,8380,8370,86
|
|
20240229,130000,924451140,8350,8350,8350,8350,0
|
|
20240229,125900,924451140,8350,8350,8350,8350,0
|
|
20240229,125800,924451140,8350,8370,8370,8350,43
|
|
20240229,125700,924092030,8370,8360,8370,8360,206
|
|
20240229,125600,922369510,8370,8370,8370,8370,0
|
|
20240229,125500,922369510,8370,8360,8370,8360,11
|
|
20240229,125400,922277450,8370,8370,8370,8370,66
|
|
20240229,125300,921725030,8350,8350,8350,8350,0
|
|
20240229,125200,921725030,8350,8360,8360,8350,5000
|
|
20240229,125100,879968490,8380,8380,8380,8380,0
|
|
20240229,125000,879968490,8380,8380,8380,8380,500
|
|
20240229,124900,875778490,8380,8380,8380,8380,105
|
|
20240229,124800,874898590,8380,8370,8380,8370,1000
|
|
20240229,124700,866519640,8360,8360,8360,8360,0
|
|
20240229,124600,866519640,8360,8360,8360,8360,0
|
|
20240229,124500,866519640,8360,8360,8360,8360,150
|
|
20240229,124400,865265640,8370,8370,8370,8370,11
|
|
20240229,124300,865173570,8370,8360,8370,8360,3
|
|
20240229,124200,865148470,8360,8360,8360,8360,0
|
|
20240229,124100,865148470,8360,8360,8360,8360,15
|
|
20240229,124000,865023070,8360,8360,8360,8360,0
|
|
20240229,123900,865023070,8360,8360,8360,8360,68
|
|
20240229,123800,864454590,8360,8360,8360,8360,0
|
|
20240229,123700,864454590,8360,8360,8360,8360,25
|
|
20240229,123600,864245590,8360,8360,8360,8360,11
|
|
20240229,123500,864153630,8350,8360,8360,8350,56
|
|
20240229,123400,863685520,8360,8360,8360,8360,300
|
|
20240229,123300,861177520,8360,8360,8360,8350,5
|
|
20240229,123200,861135740,8360,8360,8360,8360,0
|
|
20240229,123100,861135740,8360,8360,8360,8360,18
|
|
20240229,123000,860985260,8360,8360,8360,8360,1
|
|
20240229,122900,860976900,8360,8350,8360,8350,399
|
|
20240229,122800,857645230,8360,8360,8360,8360,1
|
|
20240229,122700,857636870,8350,8360,8360,8350,326
|
|
20240229,122600,854914710,8360,8360,8360,8360,18
|
|
20240229,122500,854764230,8360,8370,8370,8360,1127
|
|
20240229,122400,845342450,8370,8360,8370,8360,225
|
|
20240229,122300,843461200,8370,8370,8370,8370,40
|
|
20240229,122200,843126400,8360,8360,8360,8360,100
|
|
20240229,122100,842290400,8370,8370,8370,8370,10
|
|
20240229,122000,842206700,8360,8360,8360,8360,0
|
|
20240229,121900,842206700,8360,8360,8360,8360,1
|
|
20240229,121800,842198340,8360,8360,8360,8360,59
|
|
20240229,121700,841705100,8360,8360,8370,8360,405
|
|
20240229,121600,838315300,8370,8370,8370,8370,1
|
|
20240229,121500,838306930,8370,8370,8370,8370,53
|
|
20240229,121400,837863320,8370,8370,8370,8370,0
|
|
20240229,121300,837863320,8370,8370,8370,8370,4
|
|
20240229,121200,837829840,8370,8370,8370,8370,12
|
|
20240229,121100,837729400,8360,8360,8360,8360,287
|
|
20240229,121000,835330080,8360,8360,8360,8360,0
|
|
20240229,120900,835330080,8360,8370,8370,8360,335
|
|
20240229,120800,832529290,8360,8360,8360,8360,5
|
|
20240229,120700,832487490,8370,8370,8370,8370,3
|
|
20240229,120600,832462380,8370,8370,8370,8370,151
|
|
20240229,120500,831198510,8370,8370,8370,8370,807
|
|
20240229,120400,824443920,8370,8380,8380,8370,255
|
|
20240229,120300,822308570,8380,8380,8380,8370,577
|
|
20240229,120200,817473970,8380,8380,8380,8380,740
|
|
20240229,120100,811272770,8380,8380,8380,8380,100
|
|
20240229,120000,810434770,8380,8380,8380,8370,415
|
|
20240229,115900,806960680,8380,8380,8380,8380,6
|
|
20240229,115800,806910400,8360,8370,8370,8360,66
|
|
20240229,115700,806358630,8370,8370,8380,8370,125
|
|
20240229,115600,805312280,8380,8380,8380,8380,8
|
|
20240229,115500,805245240,8370,8370,8370,8370,1
|
|
20240229,115400,805236870,8370,8380,8380,8370,450
|
|
20240229,115300,801469850,8390,8390,8390,8390,13
|
|
20240229,115200,801360780,8380,8380,8380,8380,0
|
|
20240229,115100,801360780,8380,8380,8380,8380,236
|
|
20240229,115000,799383100,8380,8380,8380,8380,145
|
|
20240229,114900,798168000,8380,8380,8380,8380,21
|
|
20240229,114800,797992020,8380,8380,8380,8380,7
|
|
20240229,114700,797933360,8390,8390,8390,8390,0
|
|
20240229,114600,797933360,8390,8390,8390,8390,0
|
|
20240229,114500,797933360,8390,8370,8390,8370,28
|
|
20240229,114400,797698940,8390,8390,8390,8390,0
|
|
20240229,114300,797698940,8390,8390,8390,8390,6
|
|
20240229,114200,797648600,8390,8390,8390,8390,3
|
|
20240229,114100,797623430,8390,8390,8390,8390,0
|
|
20240229,114000,797623430,8390,8390,8390,8390,10
|
|
20240229,113900,797539530,8390,8390,8390,8390,7
|
|
20240229,113800,797480800,8390,8390,8390,8390,2
|
|
20240229,113700,797464020,8390,8370,8390,8370,2107
|
|
20240229,113600,779797690,8370,8370,8370,8370,104
|
|
20240229,113500,778927210,8370,8370,8370,8370,0
|
|
20240229,113400,778927210,8370,8370,8370,8370,35
|
|
20240229,113300,778634260,8370,8370,8370,8370,22
|
|
20240229,113200,778450120,8370,8370,8370,8360,3
|
|
20240229,113100,778425020,8370,8370,8370,8370,9
|
|
20240229,113000,778349690,8370,8370,8370,8370,2
|
|
20240229,112900,778332950,8370,8370,8370,8370,16
|
|
20240229,112800,778199030,8370,8370,8370,8370,44
|
|
20240229,112700,777830750,8360,8360,8360,8360,11
|
|
20240229,112600,777738790,8370,8380,8380,8370,7
|
|
20240229,112500,777680140,8380,8380,8380,8380,1
|
|
20240229,112400,777671760,8350,8350,8350,8350,0
|
|
20240229,112300,777671760,8350,8370,8370,8350,3000
|
|
20240229,112200,752615630,8380,8380,8380,8380,1
|
|
20240229,112100,752607250,8380,8380,8380,8380,10
|
|
20240229,112000,752523450,8380,8380,8380,8380,0
|
|
20240229,111900,752523450,8380,8380,8380,8380,1
|
|
20240229,111800,752515070,8380,8380,8380,8380,2
|
|
20240229,111700,752498310,8360,8360,8360,8360,480
|
|
20240229,111600,748485510,8360,8360,8360,8360,63
|
|
20240229,111500,747958830,8360,8370,8370,8360,1083
|
|
20240229,111400,738904740,8360,8360,8360,8360,0
|
|
20240229,111300,738904740,8360,8370,8370,8360,300
|
|
20240229,111200,736396350,8380,8380,8380,8380,2
|
|
20240229,111100,736379590,8380,8380,8380,8380,20
|
|
20240229,111000,736211990,8390,8390,8390,8390,0
|
|
20240229,110900,736211990,8390,8390,8390,8390,1
|
|
20240229,110800,736203600,8390,8390,8390,8390,0
|
|
20240229,110700,736203600,8390,8390,8390,8390,5
|
|
20240229,110600,736161650,8390,8390,8390,8390,1
|
|
20240229,110500,736153260,8390,8390,8390,8390,2
|
|
20240229,110400,736136480,8390,8390,8390,8390,0
|
|
20240229,110300,736136480,8390,8390,8390,8390,0
|
|
20240229,110200,736136480,8390,8390,8390,8390,0
|
|
20240229,110100,736136480,8390,8390,8390,8390,10
|
|
20240229,110000,736052580,8400,8400,8400,8400,0
|
|
20240229,105900,736052580,8400,8370,8400,8360,293
|
|
20240229,105800,733602560,8360,8400,8400,8360,54
|
|
20240229,105700,733150960,8350,8350,8350,8350,0
|
|
20240229,105600,733150960,8350,8360,8360,8350,2736
|
|
20240229,105500,710301670,8360,8360,8410,8360,94
|
|
20240229,105400,709515780,8360,8390,8390,8360,4907
|
|
20240229,105300,668451100,8380,8390,8390,8380,273
|
|
20240229,105200,666160800,8380,8380,8380,8380,3000
|
|
20240229,105100,641020800,8380,8390,8390,8380,800
|
|
20240229,105000,634312800,8420,8420,8420,8400,50
|
|
20240229,104900,633892620,8420,8410,8420,8400,624
|
|
20240229,104800,628640240,8410,8380,8410,8380,1276
|
|
20240229,104700,617909380,8360,8410,8410,8360,2455
|
|
20240229,104600,597350300,8410,8410,8410,8410,1
|
|
20240229,104500,597341890,8400,8400,8400,8400,268
|
|
20240229,104400,595090690,8400,8410,8410,8400,59
|
|
20240229,104300,594595030,8410,8420,8420,8410,8
|
|
20240229,104200,594527700,8420,8420,8420,8420,12
|
|
20240229,104100,594426660,8420,8420,8420,8420,5
|
|
20240229,104000,594384560,8410,8410,8410,8410,1539
|
|
20240229,103900,581441570,8410,8400,8430,8400,133
|
|
20240229,103800,580322670,8430,8420,8430,8420,70
|
|
20240229,103700,579733260,8420,8420,8420,8420,0
|
|
20240229,103600,579733260,8420,8400,8420,8400,1805
|
|
20240229,103500,564544560,8400,8400,8400,8400,111
|
|
20240229,103400,563612160,8400,8400,8400,8400,10
|
|
20240229,103300,563528160,8400,8380,8400,8380,140
|
|
20240229,103200,562354780,8390,8380,8390,8370,210
|
|
20240229,103100,560595680,8390,8390,8390,8390,314
|
|
20240229,103000,557961220,8390,8390,8390,8390,24
|
|
20240229,102900,557759860,8390,8390,8390,8390,1
|
|
20240229,102800,557751470,8370,8390,8390,8370,7
|
|
20240229,102700,557692780,8390,8390,8390,8390,100
|
|
20240229,102600,556853780,8370,8390,8390,8370,197
|
|
20240229,102500,555203010,8390,8390,8400,8390,263
|
|
20240229,102400,552996430,8400,8410,8410,8400,7
|
|
20240229,102300,552937610,8400,8380,8400,8380,1201
|
|
20240229,102200,542861610,8380,8370,8380,8370,612
|
|
20240229,102100,537736120,8360,8370,8370,8360,138
|
|
20240229,102000,536581720,8360,8370,8370,8360,1305
|
|
20240229,101900,525660910,8380,8380,8380,8380,335
|
|
20240229,101800,522853610,8390,8390,8390,8390,4
|
|
20240229,101700,522820050,8390,8370,8390,8370,595
|
|
20240229,101600,517833980,8370,8380,8380,8370,5
|
|
20240229,101500,517792100,8380,8380,8380,8380,2
|
|
20240229,101400,517775340,8380,8380,8380,8380,44
|
|
20240229,101300,517406620,8380,8380,8380,8370,297
|
|
20240229,101200,514919890,8380,8370,8380,8370,99
|
|
20240229,101100,514091060,8370,8370,8370,8370,6
|
|
20240229,101000,514040840,8370,8370,8370,8370,64
|
|
20240229,100900,513505160,8370,8370,8370,8360,41
|
|
20240229,100800,513162290,8360,8370,8370,8360,110
|
|
20240229,100700,512242590,8380,8380,8380,8380,19
|
|
20240229,100600,512083370,8380,8370,8380,8370,98
|
|
20240229,100500,511262180,8370,8370,8370,8370,28
|
|
20240229,100400,511027820,8370,8360,8370,8360,102
|
|
20240229,100300,510174590,8370,8370,8370,8370,216
|
|
20240229,100200,508366670,8370,8380,8380,8370,76
|
|
20240229,100100,507730190,8360,8360,8370,8360,257
|
|
20240229,100000,505581630,8370,8380,8380,8370,166
|
|
20240229,095900,504192020,8380,8380,8380,8380,180
|
|
20240229,095800,502683620,8380,8370,8380,8370,281
|
|
20240229,095700,500331570,8370,8380,8380,8370,249
|
|
20240229,095600,498246950,8370,8370,8370,8370,675
|
|
20240229,095500,492597200,8370,8370,8370,8360,21
|
|
20240229,095400,492421530,8370,8370,8370,8370,69
|
|
20240229,095300,491844000,8370,8370,8370,8370,562
|
|
20240229,095200,487140060,8370,8370,8370,8370,10
|
|
20240229,095100,487056360,8360,8370,8380,8360,348
|
|
20240229,095000,484145020,8370,8370,8370,8370,480
|
|
20240229,094900,480127420,8360,8360,8360,8360,0
|
|
20240229,094800,480127420,8360,8370,8370,8360,80
|
|
20240229,094700,479458580,8370,8380,8380,8360,927
|
|
20240229,094600,471706380,8370,8380,8380,8370,874
|
|
20240229,094500,464390820,8380,8380,8380,8380,121
|
|
20240229,094400,463376840,8380,8380,8380,8380,186
|
|
20240229,094300,461818160,8380,8380,8380,8370,51
|
|
20240229,094200,461391240,8380,8380,8380,8380,73
|
|
20240229,094100,460779500,8370,8380,8380,8370,243
|
|
20240229,094000,458745580,8380,8390,8390,8380,890
|
|
20240229,093900,451287370,8380,8380,8380,8360,581
|
|
20240229,093800,446426350,8380,8380,8380,8380,319
|
|
20240229,093700,443753130,8380,8380,8380,8370,1212
|
|
20240229,093600,433598090,8380,8390,8390,8380,143
|
|
20240229,093500,432399610,8390,8380,8390,8380,211
|
|
20240229,093400,430629560,8370,8370,8380,8360,1986
|
|
20240229,093300,414001410,8370,8360,8370,8360,231
|
|
20240229,093200,412070230,8360,8370,8370,8360,389
|
|
20240229,093100,408818070,8380,8380,8380,8350,5866
|
|
20240229,093000,359822340,8380,8380,8380,8360,973
|
|
20240229,092900,351677720,8380,8380,8380,8380,1397
|
|
20240229,092800,339970860,8380,8390,8390,8380,303
|
|
20240229,092700,337431650,8390,8400,8400,8390,1618
|
|
20240229,092600,323855460,8400,8400,8400,8390,50
|
|
20240229,092500,323435570,8400,8420,8420,8390,2546
|
|
20240229,092400,302055920,8420,8420,8420,8420,11
|
|
20240229,092300,301963300,8410,8410,8410,8410,112
|
|
20240229,092200,301021380,8410,8420,8420,8410,768
|
|
20240229,092100,294562490,8410,8420,8420,8410,11
|
|
20240229,092000,294469970,8410,8410,8410,8410,114
|
|
20240229,091900,293511230,8410,8410,8410,8410,5
|
|
20240229,091800,293469180,8400,8390,8400,8390,157
|
|
20240229,091700,292150490,8390,8390,8390,8390,289
|
|
20240229,091600,289725780,8390,8400,8400,8390,1494
|
|
20240229,091500,277183060,8410,8420,8420,8400,1124
|
|
20240229,091400,267738410,8420,8420,8420,8410,1640
|
|
20240229,091300,253940810,8420,8420,8420,8420,1109
|
|
20240229,091200,244603030,8420,8420,8420,8410,2070
|
|
20240229,091100,227175130,8420,8440,8440,8420,116
|
|
20240229,091000,226196530,8450,8450,8450,8450,542
|
|
20240229,090900,221616630,8450,8430,8450,8430,569
|
|
20240229,090800,216818950,8420,8400,8420,8400,1304
|
|
20240229,090700,205863290,8400,8420,8420,8400,1818
|
|
20240229,090600,190587020,8410,8410,8410,8410,1112
|
|
20240229,090500,181235100,8410,8430,8430,8410,54
|
|
20240229,090400,180780640,8430,8430,8430,8430,100
|
|
20240229,090300,179937640,8400,8440,8440,8400,629
|
|
20240229,090200,174643390,8440,8420,8440,8400,3211
|
|
20240229,090100,147646320,8430,8450,8450,8430,792
|
|
20240229,090000,140965250,8450,8440,8470,8440,16502
|