677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,201400,1653419985,3480,3480,3480,3480,46539
|
|
20240229,201300,1653419985,3480,3480,3480,3480,0
|
|
20240229,201200,1653419985,3480,3480,3480,3480,0
|
|
20240229,201100,1653419985,3480,3480,3480,3480,0
|
|
20240229,201000,1653419985,3480,3480,3480,3480,0
|
|
20240229,200900,1653419985,3480,3480,3480,3480,0
|
|
20240229,200800,1653419985,3480,3480,3480,3480,0
|
|
20240229,200700,1653419985,3480,3480,3480,3480,0
|
|
20240229,200600,1653419985,3480,3480,3480,3480,0
|
|
20240229,200500,1653419985,3480,3480,3480,3480,0
|
|
20240229,200400,1653419985,3480,3480,3480,3480,0
|
|
20240229,200300,1653419985,3480,3480,3480,3480,0
|
|
20240229,200200,1653419985,3480,3480,3480,3480,0
|
|
20240229,200100,1653419985,3480,3480,3480,3480,0
|
|
20240229,200000,1653419985,3480,3480,3480,3480,0
|
|
20240229,195900,1653419985,3480,3480,3480,3480,0
|
|
20240229,195800,1653419985,3480,3480,3480,3480,0
|
|
20240229,195700,1653419985,3480,3480,3480,3480,0
|
|
20240229,195600,1653419985,3480,3480,3480,3480,0
|
|
20240229,195500,1653419985,3480,3480,3480,3480,0
|
|
20240229,195400,1653419985,3480,3480,3480,3480,0
|
|
20240229,195300,1653419985,3480,3480,3480,3480,0
|
|
20240229,195200,1653419985,3480,3480,3480,3480,0
|
|
20240229,195100,1653419985,3480,3480,3480,3480,0
|
|
20240229,195000,1653419985,3480,3480,3480,3480,0
|
|
20240229,194900,1653419985,3480,3480,3480,3480,0
|
|
20240229,194800,1653419985,3480,3480,3480,3480,0
|
|
20240229,194700,1653419985,3480,3480,3480,3480,0
|
|
20240229,194600,1653419985,3480,3480,3480,3480,0
|
|
20240229,194500,1653419985,3480,3480,3480,3480,0
|
|
20240229,194400,1653419985,3480,3480,3480,3480,46539
|
|
20240229,194300,1653419985,3480,3480,3480,3480,0
|
|
20240229,194200,1653419985,3480,3480,3480,3480,0
|
|
20240229,194100,1653419985,3480,3480,3480,3480,0
|
|
20240229,194000,1653419985,3480,3480,3480,3480,0
|
|
20240229,193900,1653419985,3480,3480,3480,3480,0
|
|
20240229,193800,1653419985,3480,3480,3480,3480,0
|
|
20240229,193700,1653419985,3480,3480,3480,3480,0
|
|
20240229,193600,1653419985,3480,3480,3480,3480,0
|
|
20240229,193500,1653419985,3480,3480,3480,3480,0
|
|
20240229,193400,1653419985,3480,3480,3480,3480,0
|
|
20240229,193300,1653419985,3480,3480,3480,3480,0
|
|
20240229,193200,1653419985,3480,3480,3480,3480,0
|
|
20240229,193100,1653419985,3480,3480,3480,3480,0
|
|
20240229,193000,1653419985,3480,3480,3480,3480,0
|
|
20240229,192900,1653419985,3480,3480,3480,3480,0
|
|
20240229,192800,1653419985,3480,3480,3480,3480,0
|
|
20240229,192700,1653419985,3480,3480,3480,3480,0
|
|
20240229,192600,1653419985,3480,3480,3480,3480,0
|
|
20240229,192500,1653419985,3480,3480,3480,3480,0
|
|
20240229,192400,1653419985,3480,3480,3480,3480,0
|
|
20240229,192300,1653419985,3480,3480,3480,3480,0
|
|
20240229,192200,1653419985,3480,3480,3480,3480,0
|
|
20240229,192100,1653419985,3480,3480,3480,3480,0
|
|
20240229,192000,1653419985,3480,3480,3480,3480,0
|
|
20240229,191900,1653419985,3480,3480,3480,3480,0
|
|
20240229,191800,1653419985,3480,3480,3480,3480,0
|
|
20240229,191700,1653419985,3480,3480,3480,3480,0
|
|
20240229,191600,1653419985,3480,3480,3480,3480,0
|
|
20240229,191500,1653419985,3480,3480,3480,3480,0
|
|
20240229,191400,1653419985,3480,3480,3480,3480,46539
|
|
20240229,191300,1653419985,3480,3480,3480,3480,0
|
|
20240229,191200,1653419985,3480,3480,3480,3480,0
|
|
20240229,191100,1653419985,3480,3480,3480,3480,0
|
|
20240229,191000,1653419985,3480,3480,3480,3480,0
|
|
20240229,190900,1653419985,3480,3480,3480,3480,0
|
|
20240229,190800,1653419985,3480,3480,3480,3480,0
|
|
20240229,190700,1653419985,3480,3480,3480,3480,0
|
|
20240229,190600,1653419985,3480,3480,3480,3480,0
|
|
20240229,190500,1653419985,3480,3480,3480,3480,0
|
|
20240229,190400,1653419985,3480,3480,3480,3480,0
|
|
20240229,190300,1653419985,3480,3480,3480,3480,0
|
|
20240229,190200,1653419985,3480,3480,3480,3480,0
|
|
20240229,190100,1653419985,3480,3480,3480,3480,0
|
|
20240229,190000,1653419985,3480,3480,3480,3480,0
|
|
20240229,185900,1653419985,3480,3480,3480,3480,0
|
|
20240229,185800,1653419985,3480,3480,3480,3480,0
|
|
20240229,185700,1653419985,3480,3480,3480,3480,0
|
|
20240229,185600,1653419985,3480,3480,3480,3480,0
|
|
20240229,185500,1653419985,3480,3480,3480,3480,0
|
|
20240229,185400,1653419985,3480,3480,3480,3480,0
|
|
20240229,185300,1653419985,3480,3480,3480,3480,0
|
|
20240229,185200,1653419985,3480,3480,3480,3480,0
|
|
20240229,185100,1653419985,3480,3480,3480,3480,0
|
|
20240229,185000,1653419985,3480,3480,3480,3480,0
|
|
20240229,184900,1653419985,3480,3480,3480,3480,0
|
|
20240229,184800,1653419985,3480,3480,3480,3480,0
|
|
20240229,184700,1653419985,3480,3480,3480,3480,0
|
|
20240229,184600,1653419985,3480,3480,3480,3480,0
|
|
20240229,184500,1653419985,3480,3480,3480,3480,0
|
|
20240229,184400,1653419985,3480,3480,3480,3480,46539
|
|
20240229,184300,1653419985,3480,3480,3480,3480,0
|
|
20240229,184200,1653419985,3480,3480,3480,3480,0
|
|
20240229,184100,1653419985,3480,3480,3480,3480,0
|
|
20240229,184000,1653419985,3480,3480,3480,3480,0
|
|
20240229,183900,1653419985,3480,3480,3480,3480,0
|
|
20240229,183800,1653419985,3480,3480,3480,3480,0
|
|
20240229,183700,1653419985,3480,3480,3480,3480,0
|
|
20240229,183600,1653419985,3480,3480,3480,3480,0
|
|
20240229,183500,1653419985,3480,3480,3480,3480,0
|
|
20240229,183400,1653419985,3480,3480,3480,3480,0
|
|
20240229,183300,1653419985,3480,3480,3480,3480,0
|
|
20240229,183200,1653419985,3480,3480,3480,3480,0
|
|
20240229,183100,1653419985,3480,3480,3480,3480,0
|
|
20240229,183000,1653419985,3480,3480,3480,3480,0
|
|
20240229,182900,1653419985,3480,3480,3480,3480,0
|
|
20240229,182800,1653419985,3480,3480,3480,3480,0
|
|
20240229,182700,1653419985,3480,3480,3480,3480,0
|
|
20240229,182600,1653419985,3480,3480,3480,3480,0
|
|
20240229,182500,1653419985,3480,3480,3480,3480,0
|
|
20240229,182400,1653419985,3480,3480,3480,3480,0
|
|
20240229,182300,1653419985,3480,3480,3480,3480,0
|
|
20240229,182200,1653419985,3480,3480,3480,3480,0
|
|
20240229,182100,1653419985,3480,3480,3480,3480,0
|
|
20240229,182000,1653419985,3480,3480,3480,3480,0
|
|
20240229,181900,1653419985,3480,3480,3480,3480,0
|
|
20240229,181800,1653419985,3480,3480,3480,3480,0
|
|
20240229,181700,1653419985,3480,3480,3480,3480,0
|
|
20240229,181600,1653419985,3480,3480,3480,3480,0
|
|
20240229,181500,1653419985,3480,3480,3480,3480,0
|
|
20240229,181400,1653419985,3480,3480,3480,3480,46539
|
|
20240229,181300,1653419985,3480,3480,3480,3480,0
|
|
20240229,181200,1653419985,3480,3480,3480,3480,0
|
|
20240229,181100,1653419985,3480,3480,3480,3480,0
|
|
20240229,181000,1653419985,3480,3480,3480,3480,0
|
|
20240229,180900,1653419985,3480,3480,3480,3480,0
|
|
20240229,180800,1653419985,3480,3480,3480,3480,0
|
|
20240229,180700,1653419985,3480,3480,3480,3480,0
|
|
20240229,180600,1653419985,3480,3480,3480,3480,0
|
|
20240229,180500,1653419985,3480,3480,3480,3480,0
|
|
20240229,180400,1653419985,3480,3480,3480,3480,0
|
|
20240229,180300,1653419985,3480,3480,3480,3480,0
|
|
20240229,180200,1653419985,3480,3480,3480,3480,0
|
|
20240229,180100,1653419985,3480,3480,3480,3480,0
|
|
20240229,180000,1653419985,3480,3480,3480,3480,0
|
|
20240229,175900,1653419985,3480,3480,3480,3480,0
|
|
20240229,175800,1653419985,3480,3480,3480,3480,0
|
|
20240229,175700,1653419985,3480,3480,3480,3480,0
|
|
20240229,175600,1653419985,3480,3480,3480,3480,0
|
|
20240229,175500,1653419985,3480,3480,3480,3480,0
|
|
20240229,175400,1653419985,3480,3480,3480,3480,0
|
|
20240229,175300,1653419985,3480,3480,3480,3480,0
|
|
20240229,175200,1653419985,3480,3480,3480,3480,0
|
|
20240229,175100,1653419985,3480,3480,3480,3480,0
|
|
20240229,175000,1653419985,3480,3480,3480,3480,0
|
|
20240229,174900,1653419985,3480,3480,3480,3480,0
|
|
20240229,174800,1653419985,3480,3480,3480,3480,0
|
|
20240229,174700,1653419985,3480,3480,3480,3480,0
|
|
20240229,174600,1653419985,3480,3480,3480,3480,0
|
|
20240229,174500,1653419985,3480,3480,3480,3480,0
|
|
20240229,174400,1653419985,3480,3480,3480,3480,46539
|
|
20240229,174300,1653419985,3480,3480,3480,3480,0
|
|
20240229,174200,1653419985,3480,3480,3480,3480,0
|
|
20240229,174100,1653419985,3480,3480,3480,3480,0
|
|
20240229,174000,1653419985,3480,3480,3480,3480,0
|
|
20240229,173900,1653419985,3480,3480,3480,3480,0
|
|
20240229,173800,1653419985,3480,3480,3480,3480,0
|
|
20240229,173700,1653419985,3480,3480,3480,3480,0
|
|
20240229,173600,1653419985,3480,3480,3480,3480,0
|
|
20240229,173500,1653419985,3480,3480,3480,3480,0
|
|
20240229,173400,1653419985,3480,3480,3480,3480,0
|
|
20240229,173300,1653419985,3480,3480,3480,3480,0
|
|
20240229,173200,1653419985,3480,3480,3480,3480,0
|
|
20240229,173100,1653419985,3480,3480,3480,3480,0
|
|
20240229,173000,1653419985,3480,3480,3480,3480,0
|
|
20240229,172900,1653419985,3480,3480,3480,3480,0
|
|
20240229,172800,1653419985,3480,3480,3480,3480,0
|
|
20240229,172700,1653419985,3480,3480,3480,3480,0
|
|
20240229,172600,1653419985,3480,3480,3480,3480,0
|
|
20240229,172500,1653419985,3480,3480,3480,3480,0
|
|
20240229,172400,1653419985,3480,3480,3480,3480,0
|
|
20240229,172300,1653419985,3480,3480,3480,3480,0
|
|
20240229,172200,1653419985,3480,3480,3480,3480,0
|
|
20240229,172100,1653419985,3480,3480,3480,3480,0
|
|
20240229,172000,1653419985,3480,3480,3480,3480,0
|
|
20240229,171900,1653419985,3480,3480,3480,3480,0
|
|
20240229,171800,1653419985,3480,3480,3480,3480,0
|
|
20240229,171700,1653419985,3480,3480,3480,3480,0
|
|
20240229,171600,1653419985,3480,3480,3480,3480,0
|
|
20240229,171500,1653419985,3480,3480,3480,3480,0
|
|
20240229,171400,1653419985,3480,3480,3480,3480,46539
|
|
20240229,171300,1653419985,3480,3480,3480,3480,0
|
|
20240229,171200,1653419985,3480,3480,3480,3480,0
|
|
20240229,171100,1653419985,3480,3480,3480,3480,0
|
|
20240229,171000,1653419985,3480,3480,3480,3480,0
|
|
20240229,170900,1653419985,3480,3480,3480,3480,0
|
|
20240229,170800,1653419985,3480,3480,3480,3480,0
|
|
20240229,170700,1653419985,3480,3480,3480,3480,0
|
|
20240229,170600,1653419985,3480,3480,3480,3480,0
|
|
20240229,170500,1653419985,3480,3480,3480,3480,0
|
|
20240229,170400,1653419985,3480,3480,3480,3480,0
|
|
20240229,170300,1653419985,3480,3480,3480,3480,0
|
|
20240229,170200,1653419985,3480,3480,3480,3480,0
|
|
20240229,170100,1653419985,3480,3480,3480,3480,0
|
|
20240229,170000,1653419985,3480,3480,3480,3480,0
|
|
20240229,165900,1653419985,3480,3480,3480,3480,0
|
|
20240229,165800,1653419985,3480,3480,3480,3480,0
|
|
20240229,165700,1653419985,3480,3480,3480,3480,0
|
|
20240229,165600,1653419985,3480,3480,3480,3480,0
|
|
20240229,165500,1653419985,3480,3480,3480,3480,0
|
|
20240229,165400,1653419985,3480,3480,3480,3480,0
|
|
20240229,165300,1653419985,3480,3480,3480,3480,0
|
|
20240229,165200,1653419985,3480,3480,3480,3480,0
|
|
20240229,165100,1653419985,3480,3480,3480,3480,0
|
|
20240229,165000,1653419985,3480,3480,3480,3480,0
|
|
20240229,164900,1653419985,3480,3480,3480,3480,0
|
|
20240229,164800,1653419985,3480,3480,3480,3480,0
|
|
20240229,164700,1653419985,3480,3480,3480,3480,0
|
|
20240229,164600,1653419985,3480,3480,3480,3480,0
|
|
20240229,164500,1653419985,3480,3480,3480,3480,0
|
|
20240229,164400,1653419985,3480,3480,3480,3480,46539
|
|
20240229,164300,1653419985,3480,3480,3480,3480,0
|
|
20240229,164200,1653419985,3480,3480,3480,3480,0
|
|
20240229,164100,1653419985,3480,3480,3480,3480,0
|
|
20240229,164000,1653419985,3480,3480,3480,3480,0
|
|
20240229,163900,1653419985,3480,3480,3480,3480,0
|
|
20240229,163800,1653419985,3480,3480,3480,3480,0
|
|
20240229,163700,1653419985,3480,3480,3480,3480,0
|
|
20240229,163600,1653419985,3480,3480,3480,3480,0
|
|
20240229,163500,1653419985,3480,3480,3480,3480,0
|
|
20240229,163400,1653419985,3480,3480,3480,3480,0
|
|
20240229,163300,1653419985,3480,3480,3480,3480,0
|
|
20240229,163200,1653419985,3480,3480,3480,3480,0
|
|
20240229,163100,1653419985,3480,3480,3480,3480,0
|
|
20240229,163000,1653419985,3480,3480,3480,3480,0
|
|
20240229,162900,1653419985,3480,3480,3480,3480,0
|
|
20240229,162800,1653419985,3480,3480,3480,3480,0
|
|
20240229,162700,1653419985,3480,3480,3480,3480,0
|
|
20240229,162600,1653419985,3480,3480,3480,3480,0
|
|
20240229,162500,1653419985,3480,3480,3480,3480,0
|
|
20240229,162400,1653419985,3480,3480,3480,3480,0
|
|
20240229,162300,1653419985,3480,3480,3480,3480,0
|
|
20240229,162200,1653419985,3480,3480,3480,3480,0
|
|
20240229,162100,1653419985,3480,3480,3480,3480,0
|
|
20240229,162000,1653419985,3480,3480,3480,3480,0
|
|
20240229,161900,1653419985,3480,3480,3480,3480,0
|
|
20240229,161800,1653419985,3480,3480,3480,3480,0
|
|
20240229,161700,1653419985,3480,3480,3480,3480,0
|
|
20240229,161600,1653419985,3480,3480,3480,3480,0
|
|
20240229,161500,1653419985,3480,3480,3480,3480,0
|
|
20240229,161400,1653419985,3480,3480,3480,3480,46539
|
|
20240229,161300,1653419985,3480,3480,3480,3480,0
|
|
20240229,161200,1653419985,3480,3480,3480,3480,0
|
|
20240229,161100,1653419985,3480,3480,3480,3480,0
|
|
20240229,161000,1653419985,3480,3480,3480,3480,0
|
|
20240229,160900,1653419985,3480,3480,3480,3480,0
|
|
20240229,160800,1653419985,3480,3480,3480,3480,0
|
|
20240229,160700,1653419985,3480,3480,3480,3480,0
|
|
20240229,160600,1653419985,3480,3480,3480,3480,0
|
|
20240229,160500,1653419985,3480,3480,3480,3480,0
|
|
20240229,160400,1653419985,3480,3480,3480,3480,0
|
|
20240229,160300,1653419985,3480,3480,3480,3480,0
|
|
20240229,160200,1653419985,3480,3480,3480,3480,0
|
|
20240229,160100,1653419985,3480,3480,3480,3480,0
|
|
20240229,160000,1653419985,3480,3480,3480,3480,0
|
|
20240229,155900,1653419985,3480,3480,3480,3480,0
|
|
20240229,155800,1653419985,3480,3480,3480,3480,0
|
|
20240229,155700,1653419985,3480,3480,3480,3480,0
|
|
20240229,155600,1653419985,3480,3480,3480,3480,0
|
|
20240229,155500,1653419985,3480,3480,3480,3480,0
|
|
20240229,155400,1653419985,3480,3480,3480,3480,0
|
|
20240229,155300,1653419985,3480,3480,3480,3480,0
|
|
20240229,155200,1653419985,3480,3480,3480,3480,0
|
|
20240229,155100,1653419985,3480,3480,3480,3480,0
|
|
20240229,155000,1653419985,3480,3480,3480,3480,0
|
|
20240229,154900,1653419985,3480,3480,3480,3480,0
|
|
20240229,154800,1653419985,3480,3480,3480,3480,0
|
|
20240229,154700,1653419985,3480,3480,3480,3480,0
|
|
20240229,154600,1653419985,3480,3480,3480,3480,0
|
|
20240229,154500,1653419985,3480,3480,3480,3480,0
|
|
20240229,154400,1653419985,3480,3480,3480,3480,46539
|
|
20240229,154300,1653419985,3480,3480,3480,3480,0
|
|
20240229,154200,1653419985,3480,3480,3480,3480,0
|
|
20240229,154100,1653419985,3480,3480,3480,3480,0
|
|
20240229,154000,1653419985,3480,3480,3480,3480,0
|
|
20240229,153900,1653419985,3480,3480,3480,3480,0
|
|
20240229,153800,1653419985,3480,3480,3480,3480,0
|
|
20240229,153700,1653419985,3480,3480,3480,3480,0
|
|
20240229,153600,1653419985,3480,3480,3480,3480,0
|
|
20240229,153500,1653419985,3480,3480,3480,3480,0
|
|
20240229,153400,1653419985,3480,3480,3480,3480,0
|
|
20240229,153300,1653419985,3480,3480,3480,3480,0
|
|
20240229,153200,1653419985,3480,3480,3480,3480,0
|
|
20240229,153100,1653419985,3480,3480,3480,3480,0
|
|
20240229,153000,1653419985,3480,3480,3480,3480,46539
|
|
20240229,152900,1491464265,3485,3485,3485,3485,0
|
|
20240229,152800,1491464265,3485,3485,3485,3485,0
|
|
20240229,152700,1491464265,3485,3485,3485,3485,0
|
|
20240229,152600,1491464265,3485,3485,3485,3485,0
|
|
20240229,152500,1491464265,3485,3485,3485,3485,0
|
|
20240229,152400,1491464265,3485,3485,3485,3485,0
|
|
20240229,152300,1491464265,3485,3485,3485,3485,0
|
|
20240229,152200,1491464265,3485,3485,3485,3485,0
|
|
20240229,152100,1491464265,3485,3485,3485,3485,0
|
|
20240229,152000,1491464265,3485,3485,3485,3485,0
|
|
20240229,151900,1491464265,3485,3485,3485,3485,582
|
|
20240229,151800,1489435995,3490,3485,3490,3485,1424
|
|
20240229,151700,1484473250,3490,3480,3490,3480,81
|
|
20240229,151600,1484191340,3490,3485,3490,3480,6996
|
|
20240229,151500,1459810670,3490,3490,3490,3490,1
|
|
20240229,151400,1459807180,3490,3490,3490,3490,2
|
|
20240229,151300,1459800200,3485,3480,3490,3475,6905
|
|
20240229,151200,1435759555,3480,3480,3485,3480,7562
|
|
20240229,151100,1409443790,3485,3485,3485,3480,26
|
|
20240229,151000,1409353260,3485,3480,3485,3480,1300
|
|
20240229,150900,1404822790,3480,3485,3485,3480,4371
|
|
20240229,150800,1389594685,3485,3485,3490,3485,614
|
|
20240229,150700,1387454865,3495,3495,3495,3485,198
|
|
20240229,150600,1386764315,3495,3495,3495,3495,287
|
|
20240229,150500,1385761250,3495,3495,3495,3495,900
|
|
20240229,150400,1382615750,3495,3490,3495,3490,19
|
|
20240229,150300,1382549435,3495,3495,3495,3495,0
|
|
20240229,150200,1382549435,3495,3495,3495,3485,1262
|
|
20240229,150100,1378149525,3495,3495,3495,3485,80
|
|
20240229,150000,1377870075,3485,3490,3495,3485,876
|
|
20240229,145900,1374812705,3485,3485,3490,3485,554
|
|
20240229,145800,1372881960,3485,3485,3485,3485,107
|
|
20240229,145700,1372509065,3490,3490,3490,3485,28
|
|
20240229,145600,1372411350,3495,3495,3495,3495,1
|
|
20240229,145500,1372407855,3490,3490,3490,3490,256
|
|
20240229,145400,1371514415,3500,3495,3500,3490,1390
|
|
20240229,145300,1366656645,3485,3485,3495,3485,557
|
|
20240229,145200,1364714235,3490,3495,3495,3490,301
|
|
20240229,145100,1363663735,3490,3490,3490,3485,2452
|
|
20240229,145000,1355106260,3485,3490,3490,3485,3064
|
|
20240229,144900,1344427900,3490,3490,3490,3485,871
|
|
20240229,144800,1341391130,3485,3485,3490,3485,1734
|
|
20240229,144700,1335348015,3490,3485,3490,3485,4
|
|
20240229,144600,1335334070,3485,3485,3490,3485,1150
|
|
20240229,144500,1331326310,3490,3490,3490,3490,0
|
|
20240229,144400,1331326310,3490,3490,3490,3490,54
|
|
20240229,144300,1331137850,3490,3485,3490,3485,405
|
|
20240229,144200,1329726420,3490,3485,3490,3485,1591
|
|
20240229,144100,1324181735,3485,3485,3485,3485,1
|
|
20240229,144000,1324178250,3490,3490,3490,3490,1
|
|
20240229,143900,1324174760,3485,3485,3485,3485,30
|
|
20240229,143800,1324070210,3495,3495,3495,3495,908
|
|
20240229,143700,1320896750,3495,3490,3495,3490,88
|
|
20240229,143600,1320589620,3495,3495,3495,3495,1
|
|
20240229,143500,1320586125,3495,3485,3495,3485,7621
|
|
20240229,143400,1294026910,3490,3495,3495,3490,612
|
|
20240229,143300,1291890530,3495,3485,3495,3485,453
|
|
20240229,143200,1290311815,3495,3490,3495,3485,1742
|
|
20240229,143100,1284237925,3495,3485,3495,3485,77
|
|
20240229,143000,1283969010,3495,3495,3495,3495,100
|
|
20240229,142900,1283619510,3495,3495,3495,3485,7539
|
|
20240229,142800,1257326265,3500,3500,3500,3495,40
|
|
20240229,142700,1257186455,3495,3495,3495,3495,1103
|
|
20240229,142600,1253331470,3495,3495,3495,3490,881
|
|
20240229,142500,1250255345,3485,3490,3495,3485,602
|
|
20240229,142400,1248154400,3495,3485,3495,3485,454
|
|
20240229,142300,1246570085,3490,3490,3490,3490,101
|
|
20240229,142200,1246217595,3490,3485,3490,3485,196
|
|
20240229,142100,1245534170,3485,3485,3485,3485,290
|
|
20240229,142000,1244523520,3490,3490,3490,3490,0
|
|
20240229,141900,1244523520,3490,3485,3490,3480,1054
|
|
20240229,141800,1240850510,3495,3485,3495,3480,4708
|
|
20240229,141700,1224447480,3495,3490,3495,3485,2114
|
|
20240229,141600,1217079820,3495,3495,3495,3495,58
|
|
20240229,141500,1216877110,3490,3490,3490,3490,1141
|
|
20240229,141400,1212895020,3485,3485,3490,3485,900
|
|
20240229,141300,1209758515,3490,3490,3490,3490,702
|
|
20240229,141200,1207308535,3490,3500,3500,3490,2334
|
|
20240229,141100,1199162845,3500,3500,3500,3500,300
|
|
20240229,141000,1198112845,3500,3500,3500,3500,0
|
|
20240229,140900,1198112845,3500,3500,3500,3500,0
|
|
20240229,140800,1198112845,3500,3500,3500,3500,0
|
|
20240229,140700,1198112845,3500,3495,3500,3495,213
|
|
20240229,140600,1197368370,3490,3490,3490,3490,53
|
|
20240229,140500,1197183400,3490,3490,3490,3490,200
|
|
20240229,140400,1196485400,3485,3495,3495,3485,154
|
|
20240229,140300,1195948700,3485,3485,3495,3485,1159
|
|
20240229,140200,1191909560,3485,3495,3495,3485,507
|
|
20240229,140100,1190142645,3485,3490,3495,3485,1257
|
|
20240229,140000,1185761965,3490,3490,3495,3485,337
|
|
20240229,135900,1184587460,3485,3485,3485,3485,27
|
|
20240229,135800,1184493365,3495,3495,3495,3495,2004
|
|
20240229,135700,1177489385,3495,3485,3495,3485,221
|
|
20240229,135600,1176717190,3485,3485,3485,3485,20
|
|
20240229,135500,1176647490,3495,3495,3495,3490,917
|
|
20240229,135400,1173443575,3495,3495,3495,3495,20
|
|
20240229,135300,1173373675,3495,3495,3495,3495,0
|
|
20240229,135200,1173373675,3495,3495,3495,3495,43
|
|
20240229,135100,1173223390,3495,3495,3495,3495,3
|
|
20240229,135000,1173212905,3490,3490,3490,3490,152
|
|
20240229,134900,1172682425,3495,3480,3495,3480,11
|
|
20240229,134800,1172644130,3495,3490,3495,3485,2083
|
|
20240229,134700,1165383435,3490,3495,3495,3490,501
|
|
20240229,134600,1163634940,3490,3490,3490,3490,703
|
|
20240229,134500,1161181470,3495,3495,3495,3495,1
|
|
20240229,134400,1161177975,3495,3495,3495,3495,0
|
|
20240229,134300,1161177975,3495,3500,3500,3495,4
|
|
20240229,134200,1161163985,3490,3490,3490,3490,0
|
|
20240229,134100,1161163985,3490,3500,3500,3490,471
|
|
20240229,134000,1159519175,3490,3500,3500,3490,1707
|
|
20240229,133900,1153545035,3505,3490,3505,3490,2836
|
|
20240229,133800,1143621035,3490,3490,3490,3490,0
|
|
20240229,133700,1143621035,3490,3490,3490,3490,467
|
|
20240229,133600,1141991205,3495,3495,3495,3490,211
|
|
20240229,133500,1141254760,3500,3490,3500,3490,1738
|
|
20240229,133400,1135188120,3490,3490,3490,3490,0
|
|
20240229,133300,1135188120,3490,3480,3490,3480,1441
|
|
20240229,133200,1130167420,3490,3490,3490,3490,30
|
|
20240229,133100,1130062720,3490,3490,3490,3490,1
|
|
20240229,133000,1130059230,3490,3490,3490,3490,0
|
|
20240229,132900,1130059230,3490,3480,3490,3480,2302
|
|
20240229,132800,1122037880,3485,3485,3485,3485,0
|
|
20240229,132700,1122037880,3485,3480,3485,3480,33
|
|
20240229,132600,1121922925,3485,3480,3485,3480,530
|
|
20240229,132500,1120078515,3485,3475,3485,3475,61
|
|
20240229,132400,1119866230,3485,3480,3485,3480,742
|
|
20240229,132300,1117284065,3480,3480,3480,3480,1559
|
|
20240229,132200,1111858745,3485,3485,3485,3475,1062
|
|
20240229,132100,1108167825,3475,3475,3495,3475,3711
|
|
20240229,132000,1095271105,3480,3475,3480,3475,2605
|
|
20240229,131900,1086207635,3475,3475,3475,3475,120
|
|
20240229,131800,1085790635,3475,3475,3475,3470,7704
|
|
20240229,131700,1059046535,3475,3475,3480,3475,8347
|
|
20240229,131600,1030038210,3475,3475,3480,3475,3121
|
|
20240229,131500,1019178735,3480,3480,3480,3480,1805
|
|
20240229,131400,1012897335,3480,3485,3485,3475,3562
|
|
20240229,131300,1000501530,3490,3490,3495,3475,11350
|
|
20240229,131200,961005145,3495,3495,3495,3485,14707
|
|
20240229,131100,909671110,3500,3500,3500,3500,372
|
|
20240229,131000,908369110,3495,3495,3495,3495,1000
|
|
20240229,130900,904874110,3510,3510,3510,3495,8424
|
|
20240229,130800,875402465,3510,3505,3510,3500,9272
|
|
20240229,130700,842941515,3505,3515,3515,3505,669
|
|
20240229,130600,840596640,3505,3515,3515,3505,301
|
|
20240229,130500,839541625,3500,3505,3505,3500,358
|
|
20240229,130400,838286840,3510,3505,3510,3505,5786
|
|
20240229,130300,818004910,3510,3510,3510,3510,1037
|
|
20240229,130200,814365040,3510,3510,3510,3510,0
|
|
20240229,130100,814365040,3510,3510,3510,3510,301
|
|
20240229,130000,813308530,3505,3510,3510,3505,799
|
|
20240229,125900,810504065,3515,3515,3515,3515,0
|
|
20240229,125800,810504065,3515,3515,3515,3515,1
|
|
20240229,125700,810500550,3515,3515,3515,3515,1
|
|
20240229,125600,810497035,3510,3510,3510,3510,553
|
|
20240229,125500,808556005,3515,3515,3515,3515,16
|
|
20240229,125400,808499765,3520,3520,3520,3520,0
|
|
20240229,125300,808499765,3520,3520,3520,3520,0
|
|
20240229,125200,808499765,3520,3520,3520,3520,0
|
|
20240229,125100,808499765,3520,3520,3520,3520,0
|
|
20240229,125000,808499765,3520,3510,3520,3510,149
|
|
20240229,124900,807976765,3520,3520,3520,3520,130
|
|
20240229,124800,807519165,3520,3520,3520,3520,0
|
|
20240229,124700,807519165,3520,3520,3520,3520,130
|
|
20240229,124600,807061565,3520,3505,3520,3505,2512
|
|
20240229,124500,798246355,3505,3505,3505,3505,0
|
|
20240229,124400,798246355,3505,3505,3505,3505,650
|
|
20240229,124300,795968105,3510,3510,3510,3510,2
|
|
20240229,124200,795961085,3510,3510,3510,3510,429
|
|
20240229,124100,794455295,3520,3510,3520,3510,121
|
|
20240229,124000,794030565,3510,3510,3510,3510,0
|
|
20240229,123900,794030565,3510,3510,3510,3510,1
|
|
20240229,123800,794027055,3510,3510,3510,3510,90
|
|
20240229,123700,793711155,3510,3510,3510,3510,40
|
|
20240229,123600,793570755,3520,3520,3520,3505,837
|
|
20240229,123500,790636915,3510,3510,3510,3510,162
|
|
20240229,123400,790068295,3510,3510,3510,3510,1
|
|
20240229,123300,790064785,3520,3520,3520,3520,90
|
|
20240229,123200,789747985,3520,3520,3520,3520,0
|
|
20240229,123100,789747985,3520,3510,3520,3505,836
|
|
20240229,123000,786817655,3510,3510,3510,3510,973
|
|
20240229,122900,783402425,3510,3510,3520,3510,1034
|
|
20240229,122800,779773075,3520,3510,3520,3510,1001
|
|
20240229,122700,776259555,3505,3505,3520,3505,1289
|
|
20240229,122600,771741420,3520,3520,3520,3505,3047
|
|
20240229,122500,761055905,3515,3515,3525,3510,1013
|
|
20240229,122400,757493095,3515,3510,3515,3510,3028
|
|
20240229,122300,746864810,3510,3510,3510,3510,145
|
|
20240229,122200,746355860,3510,3515,3515,3505,3246
|
|
20240229,122100,734962370,3515,3515,3515,3515,10
|
|
20240229,122000,734927220,3510,3510,3510,3510,1
|
|
20240229,121900,734923710,3510,3510,3510,3510,300
|
|
20240229,121800,733870710,3515,3515,3515,3515,0
|
|
20240229,121700,733870710,3515,3515,3515,3515,2762
|
|
20240229,121600,724162280,3515,3515,3515,3515,0
|
|
20240229,121500,724162280,3515,3525,3525,3515,1002
|
|
20240229,121400,720640230,3520,3520,3520,3520,57
|
|
20240229,121300,720439590,3520,3520,3520,3520,30
|
|
20240229,121200,720333990,3520,3520,3520,3520,85
|
|
20240229,121100,720034790,3520,3520,3520,3520,0
|
|
20240229,121000,720034790,3520,3520,3520,3520,215
|
|
20240229,120900,719277990,3520,3520,3520,3520,100
|
|
20240229,120800,718925990,3520,3520,3520,3520,25
|
|
20240229,120700,718837990,3520,3515,3520,3515,13
|
|
20240229,120600,718792290,3520,3520,3520,3520,20
|
|
20240229,120500,718721890,3520,3520,3520,3520,0
|
|
20240229,120400,718721890,3520,3520,3520,3520,3
|
|
20240229,120300,718711330,3520,3520,3520,3520,43
|
|
20240229,120200,718559970,3515,3520,3520,3515,7
|
|
20240229,120100,718535335,3520,3515,3520,3515,1933
|
|
20240229,120000,711740830,3520,3520,3520,3520,0
|
|
20240229,115900,711740830,3520,3520,3520,3520,25
|
|
20240229,115800,711652830,3520,3520,3520,3520,5
|
|
20240229,115700,711635230,3515,3520,3520,3515,69
|
|
20240229,115600,711392355,3525,3525,3525,3525,0
|
|
20240229,115500,711392355,3525,3525,3525,3525,103
|
|
20240229,115400,711029280,3525,3525,3525,3525,898
|
|
20240229,115300,707863830,3530,3525,3530,3525,3
|
|
20240229,115200,707853250,3530,3530,3530,3530,216
|
|
20240229,115100,707090770,3530,3525,3530,3525,41
|
|
20240229,115000,706946045,3530,3525,3530,3525,705
|
|
20240229,114900,704460910,3525,3520,3525,3520,25
|
|
20240229,114800,704372850,3520,3520,3520,3520,520
|
|
20240229,114700,702542450,3520,3525,3525,3520,47
|
|
20240229,114600,702377000,3520,3520,3520,3520,2
|
|
20240229,114500,702369960,3525,3525,3525,3525,1
|
|
20240229,114400,702366435,3520,3520,3520,3520,109
|
|
20240229,114300,701982755,3520,3520,3520,3520,0
|
|
20240229,114200,701982755,3520,3520,3520,3520,1
|
|
20240229,114100,701979235,3520,3520,3520,3520,1
|
|
20240229,114000,701975715,3515,3515,3515,3515,60
|
|
20240229,113900,701764815,3515,3515,3520,3515,1380
|
|
20240229,113800,696909040,3515,3520,3520,3515,33
|
|
20240229,113700,696793040,3520,3520,3520,3520,12
|
|
20240229,113600,696750800,3520,3520,3520,3520,0
|
|
20240229,113500,696750800,3520,3520,3520,3520,30
|
|
20240229,113400,696645200,3520,3520,3520,3520,196
|
|
20240229,113300,695955280,3520,3520,3520,3520,0
|
|
20240229,113200,695955280,3520,3520,3520,3520,0
|
|
20240229,113100,695955280,3520,3520,3520,3520,0
|
|
20240229,113000,695955280,3520,3520,3520,3520,748
|
|
20240229,112900,693322320,3525,3520,3525,3520,26
|
|
20240229,112800,693230790,3520,3520,3520,3520,1
|
|
20240229,112700,693227270,3525,3525,3525,3525,0
|
|
20240229,112600,693227270,3525,3520,3525,3520,801
|
|
20240229,112500,690407745,3520,3525,3525,3520,300
|
|
20240229,112400,689351245,3525,3525,3525,3525,50
|
|
20240229,112300,689174995,3525,3525,3525,3525,1135
|
|
20240229,112200,685174120,3525,3525,3525,3525,0
|
|
20240229,112100,685174120,3525,3525,3525,3520,201
|
|
20240229,112000,684466345,3525,3515,3525,3515,304
|
|
20240229,111900,683397745,3525,3520,3530,3520,339
|
|
20240229,111800,682204360,3520,3520,3525,3520,730
|
|
20240229,111700,679633760,3520,3520,3520,3520,1009
|
|
20240229,111600,676082080,3525,3525,3525,3525,101
|
|
20240229,111500,675726055,3525,3515,3525,3515,2
|
|
20240229,111400,675719015,3525,3525,3525,3525,2
|
|
20240229,111300,675711965,3530,3530,3530,3530,1
|
|
20240229,111200,675708435,3510,3520,3520,3510,2041
|
|
20240229,111100,668535175,3525,3525,3525,3525,10
|
|
20240229,111000,668499925,3525,3525,3525,3525,2
|
|
20240229,110900,668492875,3525,3515,3525,3515,373
|
|
20240229,110800,667178500,3525,3520,3525,3515,607
|
|
20240229,110700,665043065,3515,3515,3520,3515,51
|
|
20240229,110600,664863790,3520,3520,3520,3520,22
|
|
20240229,110500,664786350,3515,3520,3520,3515,34
|
|
20240229,110400,664666820,3510,3515,3515,3510,2923
|
|
20240229,110300,654393975,3515,3515,3520,3515,670
|
|
20240229,110200,652038825,3515,3525,3525,3515,1419
|
|
20240229,110100,647048495,3525,3525,3525,3525,0
|
|
20240229,110000,647048495,3525,3525,3525,3525,1
|
|
20240229,105900,647044970,3520,3520,3520,3520,945
|
|
20240229,105800,643718570,3525,3525,3525,3525,12
|
|
20240229,105700,643676270,3520,3530,3530,3520,231
|
|
20240229,105600,642863040,3525,3525,3525,3525,67
|
|
20240229,105500,642626865,3525,3520,3525,3520,564
|
|
20240229,105400,640641575,3520,3520,3520,3520,245
|
|
20240229,105300,639779175,3520,3520,3520,3520,0
|
|
20240229,105200,639779175,3520,3520,3520,3520,5
|
|
20240229,105100,639761575,3520,3520,3520,3520,100
|
|
20240229,105000,639409575,3525,3525,3525,3525,0
|
|
20240229,104900,639409575,3525,3520,3525,3515,675
|
|
20240229,104800,637035685,3520,3520,3520,3520,725
|
|
20240229,104700,634483685,3520,3520,3520,3520,200
|
|
20240229,104600,633779685,3520,3520,3525,3520,329
|
|
20240229,104500,632621590,3530,3530,3530,3530,0
|
|
20240229,104400,632621590,3530,3530,3530,3530,0
|
|
20240229,104300,632621590,3530,3530,3530,3530,100
|
|
20240229,104200,632268590,3530,3530,3530,3530,1
|
|
20240229,104100,632265060,3520,3530,3530,3520,1270
|
|
20240229,104000,627794650,3520,3525,3525,3520,1100
|
|
20240229,103900,623922585,3530,3530,3530,3530,22
|
|
20240229,103800,623844925,3530,3520,3530,3520,373
|
|
20240229,103700,622528525,3520,3520,3530,3520,379
|
|
20240229,103600,621194435,3520,3525,3530,3520,791
|
|
20240229,103500,618403935,3525,3530,3530,3525,4
|
|
20240229,103400,618389825,3525,3530,3530,3525,47
|
|
20240229,103300,618224100,3530,3530,3530,3530,0
|
|
20240229,103200,618224100,3530,3520,3530,3520,7
|
|
20240229,103100,618199440,3530,3530,3530,3520,35
|
|
20240229,103000,618076200,3520,3525,3530,3520,3944
|
|
20240229,102900,604190215,3525,3525,3525,3525,315
|
|
20240229,102800,603079840,3525,3525,3525,3525,305
|
|
20240229,102700,602004715,3525,3525,3530,3525,1715
|
|
20240229,102600,595959320,3530,3530,3530,3525,1346
|
|
20240229,102500,591214580,3530,3530,3530,3530,26
|
|
20240229,102400,591122800,3530,3530,3530,3520,157
|
|
20240229,102300,590569220,3530,3525,3530,3525,4
|
|
20240229,102200,590555110,3530,3530,3530,3530,0
|
|
20240229,102100,590555110,3530,3530,3530,3530,0
|
|
20240229,102000,590555110,3530,3525,3530,3520,1286
|
|
20240229,101900,586027050,3525,3525,3525,3525,50
|
|
20240229,101800,585850800,3525,3525,3525,3525,210
|
|
20240229,101700,585110550,3520,3515,3520,3515,4935
|
|
20240229,101600,567739370,3520,3520,3520,3520,1815
|
|
20240229,101500,561350570,3525,3525,3525,3525,251
|
|
20240229,101400,560465795,3525,3525,3525,3520,120
|
|
20240229,101300,560043335,3525,3525,3525,3525,126
|
|
20240229,101200,559599185,3520,3525,3525,3520,2085
|
|
20240229,101100,552253945,3525,3525,3525,3525,0
|
|
20240229,101000,552253945,3525,3530,3530,3525,2897
|
|
20240229,100900,542034495,3530,3530,3535,3530,288
|
|
20240229,100800,541017840,3530,3535,3535,3530,500
|
|
20240229,100700,539252340,3530,3530,3530,3530,504
|
|
20240229,100600,537473220,3530,3540,3540,3530,6549
|
|
20240229,100500,514344370,3540,3540,3540,3540,1
|
|
20240229,100400,514340830,3535,3530,3535,3530,1271
|
|
20240229,100300,509851145,3530,3525,3530,3525,7553
|
|
20240229,100200,483194675,3510,3515,3520,3510,7747
|
|
20240229,100100,455962705,3515,3510,3515,3510,539
|
|
20240229,100000,454070615,3510,3510,3510,3510,228
|
|
20240229,095900,453270335,3510,3510,3510,3510,13
|
|
20240229,095800,453224705,3505,3510,3510,3505,5959
|
|
20240229,095700,432328790,3510,3510,3510,3510,2358
|
|
20240229,095600,424052210,3510,3520,3520,3510,704
|
|
20240229,095500,421580845,3510,3515,3520,3510,4652
|
|
20240229,095400,405232255,3515,3520,3520,3515,6
|
|
20240229,095300,405211145,3520,3520,3520,3520,3697
|
|
20240229,095200,392197705,3525,3525,3525,3520,13
|
|
20240229,095100,392151915,3525,3525,3525,3520,1427
|
|
20240229,095000,387122590,3530,3525,3530,3525,171
|
|
20240229,094900,386519790,3535,3535,3535,3535,25
|
|
20240229,094800,386431415,3530,3530,3530,3530,460
|
|
20240229,094700,384807615,3535,3530,3535,3530,309
|
|
20240229,094600,383715840,3530,3530,3530,3530,696
|
|
20240229,094500,381258960,3520,3530,3530,3520,16
|
|
20240229,094400,381202630,3520,3525,3525,3520,26
|
|
20240229,094300,381111010,3530,3530,3530,3530,1
|
|
20240229,094200,381107480,3525,3525,3530,3520,714
|
|
20240229,094100,378587720,3520,3525,3530,3520,658
|
|
20240229,094000,376267015,3525,3525,3525,3520,1453
|
|
20240229,093900,371152220,3530,3535,3535,3530,59
|
|
20240229,093800,370943895,3535,3535,3535,3535,2
|
|
20240229,093700,370936825,3535,3520,3535,3520,2072
|
|
20240229,093600,363626800,3520,3525,3525,3520,186
|
|
20240229,093500,362972075,3525,3525,3525,3525,401
|
|
20240229,093400,361558550,3525,3525,3525,3525,300
|
|
20240229,093300,360501050,3525,3515,3525,3510,2332
|
|
20240229,093200,352306570,3515,3515,3515,3515,1717
|
|
20240229,093100,346271315,3515,3520,3530,3515,859
|
|
20240229,093000,343248305,3530,3530,3530,3515,448
|
|
20240229,092900,341669590,3530,3530,3530,3525,53
|
|
20240229,092800,341482510,3530,3530,3530,3520,74
|
|
20240229,092700,341221430,3520,3525,3525,3520,3736
|
|
20240229,092600,328060180,3525,3535,3535,3525,1691
|
|
20240229,092500,322096875,3535,3530,3535,3530,700
|
|
20240229,092400,319625775,3530,3530,3530,3525,730
|
|
20240229,092300,317049485,3530,3535,3535,3530,1104
|
|
20240229,092200,313151475,3535,3525,3535,3520,544
|
|
20240229,092100,311231300,3530,3530,3530,3530,51
|
|
20240229,092000,311051270,3530,3530,3530,3525,569
|
|
20240229,091900,309043700,3525,3525,3530,3515,664
|
|
20240229,091800,306702025,3525,3515,3525,3515,1100
|
|
20240229,091700,302829925,3515,3515,3515,3515,376
|
|
20240229,091600,301508285,3510,3505,3510,3500,2375
|
|
20240229,091500,293184230,3505,3510,3515,3500,3669
|
|
20240229,091400,280327515,3510,3515,3515,3510,4729
|
|
20240229,091300,263720630,3510,3510,3515,3510,435
|
|
20240229,091200,262193720,3510,3505,3510,3500,2452
|
|
20240229,091100,253604455,3500,3515,3515,3500,1571
|
|
20240229,091000,248101780,3500,3515,3515,3495,13992
|
|
20240229,090900,199066990,3510,3515,3520,3505,1542
|
|
20240229,090800,193654525,3520,3510,3520,3505,3197
|
|
20240229,090700,182441390,3505,3515,3520,3505,5986
|
|
20240229,090600,161409670,3520,3525,3535,3520,8528
|
|
20240229,090500,131368800,3530,3540,3540,3530,2074
|
|
20240229,090400,124047425,3530,3540,3545,3530,1671
|
|
20240229,090300,118133385,3545,3545,3545,3530,307
|
|
20240229,090200,117048170,3545,3540,3550,3515,8853
|
|
20240229,090100,85776835,3545,3540,3550,3540,4324
|
|
20240229,090000,70466680,3535,3560,3560,3535,18773
|