678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,201500,769651090,3450,3450,3450,3450,23071
|
|
20240229,201400,769651090,3450,3450,3450,3450,0
|
|
20240229,201300,769651090,3450,3450,3450,3450,0
|
|
20240229,201200,769651090,3450,3450,3450,3450,0
|
|
20240229,201100,769651090,3450,3450,3450,3450,0
|
|
20240229,201000,769651090,3450,3450,3450,3450,0
|
|
20240229,200900,769651090,3450,3450,3450,3450,0
|
|
20240229,200800,769651090,3450,3450,3450,3450,0
|
|
20240229,200700,769651090,3450,3450,3450,3450,0
|
|
20240229,200600,769651090,3450,3450,3450,3450,0
|
|
20240229,200500,769651090,3450,3450,3450,3450,0
|
|
20240229,200400,769651090,3450,3450,3450,3450,0
|
|
20240229,200300,769651090,3450,3450,3450,3450,0
|
|
20240229,200200,769651090,3450,3450,3450,3450,0
|
|
20240229,200100,769651090,3450,3450,3450,3450,0
|
|
20240229,200000,769651090,3450,3450,3450,3450,0
|
|
20240229,195900,769651090,3450,3450,3450,3450,0
|
|
20240229,195800,769651090,3450,3450,3450,3450,0
|
|
20240229,195700,769651090,3450,3450,3450,3450,0
|
|
20240229,195600,769651090,3450,3450,3450,3450,0
|
|
20240229,195500,769651090,3450,3450,3450,3450,0
|
|
20240229,195400,769651090,3450,3450,3450,3450,0
|
|
20240229,195300,769651090,3450,3450,3450,3450,0
|
|
20240229,195200,769651090,3450,3450,3450,3450,0
|
|
20240229,195100,769651090,3450,3450,3450,3450,0
|
|
20240229,195000,769651090,3450,3450,3450,3450,0
|
|
20240229,194900,769651090,3450,3450,3450,3450,0
|
|
20240229,194800,769651090,3450,3450,3450,3450,0
|
|
20240229,194700,769651090,3450,3450,3450,3450,0
|
|
20240229,194600,769651090,3450,3450,3450,3450,0
|
|
20240229,194500,769651090,3450,3450,3450,3450,23071
|
|
20240229,194400,769651090,3450,3450,3450,3450,0
|
|
20240229,194300,769651090,3450,3450,3450,3450,0
|
|
20240229,194200,769651090,3450,3450,3450,3450,0
|
|
20240229,194100,769651090,3450,3450,3450,3450,0
|
|
20240229,194000,769651090,3450,3450,3450,3450,0
|
|
20240229,193900,769651090,3450,3450,3450,3450,0
|
|
20240229,193800,769651090,3450,3450,3450,3450,0
|
|
20240229,193700,769651090,3450,3450,3450,3450,0
|
|
20240229,193600,769651090,3450,3450,3450,3450,0
|
|
20240229,193500,769651090,3450,3450,3450,3450,0
|
|
20240229,193400,769651090,3450,3450,3450,3450,0
|
|
20240229,193300,769651090,3450,3450,3450,3450,0
|
|
20240229,193200,769651090,3450,3450,3450,3450,0
|
|
20240229,193100,769651090,3450,3450,3450,3450,0
|
|
20240229,193000,769651090,3450,3450,3450,3450,0
|
|
20240229,192900,769651090,3450,3450,3450,3450,0
|
|
20240229,192800,769651090,3450,3450,3450,3450,0
|
|
20240229,192700,769651090,3450,3450,3450,3450,0
|
|
20240229,192600,769651090,3450,3450,3450,3450,0
|
|
20240229,192500,769651090,3450,3450,3450,3450,0
|
|
20240229,192400,769651090,3450,3450,3450,3450,0
|
|
20240229,192300,769651090,3450,3450,3450,3450,0
|
|
20240229,192200,769651090,3450,3450,3450,3450,0
|
|
20240229,192100,769651090,3450,3450,3450,3450,0
|
|
20240229,192000,769651090,3450,3450,3450,3450,0
|
|
20240229,191900,769651090,3450,3450,3450,3450,0
|
|
20240229,191800,769651090,3450,3450,3450,3450,0
|
|
20240229,191700,769651090,3450,3450,3450,3450,0
|
|
20240229,191600,769651090,3450,3450,3450,3450,0
|
|
20240229,191500,769651090,3450,3450,3450,3450,23071
|
|
20240229,191400,769651090,3450,3450,3450,3450,0
|
|
20240229,191300,769651090,3450,3450,3450,3450,0
|
|
20240229,191200,769651090,3450,3450,3450,3450,0
|
|
20240229,191100,769651090,3450,3450,3450,3450,0
|
|
20240229,191000,769651090,3450,3450,3450,3450,0
|
|
20240229,190900,769651090,3450,3450,3450,3450,0
|
|
20240229,190800,769651090,3450,3450,3450,3450,0
|
|
20240229,190700,769651090,3450,3450,3450,3450,0
|
|
20240229,190600,769651090,3450,3450,3450,3450,0
|
|
20240229,190500,769651090,3450,3450,3450,3450,0
|
|
20240229,190400,769651090,3450,3450,3450,3450,0
|
|
20240229,190300,769651090,3450,3450,3450,3450,0
|
|
20240229,190200,769651090,3450,3450,3450,3450,0
|
|
20240229,190100,769651090,3450,3450,3450,3450,0
|
|
20240229,190000,769651090,3450,3450,3450,3450,0
|
|
20240229,185900,769651090,3450,3450,3450,3450,0
|
|
20240229,185800,769651090,3450,3450,3450,3450,0
|
|
20240229,185700,769651090,3450,3450,3450,3450,0
|
|
20240229,185600,769651090,3450,3450,3450,3450,0
|
|
20240229,185500,769651090,3450,3450,3450,3450,0
|
|
20240229,185400,769651090,3450,3450,3450,3450,0
|
|
20240229,185300,769651090,3450,3450,3450,3450,0
|
|
20240229,185200,769651090,3450,3450,3450,3450,0
|
|
20240229,185100,769651090,3450,3450,3450,3450,0
|
|
20240229,185000,769651090,3450,3450,3450,3450,0
|
|
20240229,184900,769651090,3450,3450,3450,3450,0
|
|
20240229,184800,769651090,3450,3450,3450,3450,0
|
|
20240229,184700,769651090,3450,3450,3450,3450,0
|
|
20240229,184600,769651090,3450,3450,3450,3450,0
|
|
20240229,184500,769651090,3450,3450,3450,3450,23071
|
|
20240229,184400,769651090,3450,3450,3450,3450,0
|
|
20240229,184300,769651090,3450,3450,3450,3450,0
|
|
20240229,184200,769651090,3450,3450,3450,3450,0
|
|
20240229,184100,769651090,3450,3450,3450,3450,0
|
|
20240229,184000,769651090,3450,3450,3450,3450,0
|
|
20240229,183900,769651090,3450,3450,3450,3450,0
|
|
20240229,183800,769651090,3450,3450,3450,3450,0
|
|
20240229,183700,769651090,3450,3450,3450,3450,0
|
|
20240229,183600,769651090,3450,3450,3450,3450,0
|
|
20240229,183500,769651090,3450,3450,3450,3450,0
|
|
20240229,183400,769651090,3450,3450,3450,3450,0
|
|
20240229,183300,769651090,3450,3450,3450,3450,0
|
|
20240229,183200,769651090,3450,3450,3450,3450,0
|
|
20240229,183100,769651090,3450,3450,3450,3450,0
|
|
20240229,183000,769651090,3450,3450,3450,3450,0
|
|
20240229,182900,769651090,3450,3450,3450,3450,0
|
|
20240229,182800,769651090,3450,3450,3450,3450,0
|
|
20240229,182700,769651090,3450,3450,3450,3450,0
|
|
20240229,182600,769651090,3450,3450,3450,3450,0
|
|
20240229,182500,769651090,3450,3450,3450,3450,0
|
|
20240229,182400,769651090,3450,3450,3450,3450,0
|
|
20240229,182300,769651090,3450,3450,3450,3450,0
|
|
20240229,182200,769651090,3450,3450,3450,3450,0
|
|
20240229,182100,769651090,3450,3450,3450,3450,0
|
|
20240229,182000,769651090,3450,3450,3450,3450,0
|
|
20240229,181900,769651090,3450,3450,3450,3450,0
|
|
20240229,181800,769651090,3450,3450,3450,3450,0
|
|
20240229,181700,769651090,3450,3450,3450,3450,0
|
|
20240229,181600,769651090,3450,3450,3450,3450,0
|
|
20240229,181500,769651090,3450,3450,3450,3450,23071
|
|
20240229,181400,769651090,3450,3450,3450,3450,0
|
|
20240229,181300,769651090,3450,3450,3450,3450,0
|
|
20240229,181200,769651090,3450,3450,3450,3450,0
|
|
20240229,181100,769651090,3450,3450,3450,3450,0
|
|
20240229,181000,769651090,3450,3450,3450,3450,0
|
|
20240229,180900,769651090,3450,3450,3450,3450,0
|
|
20240229,180800,769651090,3450,3450,3450,3450,0
|
|
20240229,180700,769651090,3450,3450,3450,3450,0
|
|
20240229,180600,769651090,3450,3450,3450,3450,0
|
|
20240229,180500,769651090,3450,3450,3450,3450,0
|
|
20240229,180400,769651090,3450,3450,3450,3450,0
|
|
20240229,180300,769651090,3450,3450,3450,3450,0
|
|
20240229,180200,769651090,3450,3450,3450,3450,0
|
|
20240229,180100,769651090,3450,3450,3450,3450,0
|
|
20240229,180000,769651090,3450,3450,3450,3450,0
|
|
20240229,175900,769651090,3450,3450,3450,3450,0
|
|
20240229,175800,769651090,3450,3450,3450,3450,0
|
|
20240229,175700,769651090,3450,3450,3450,3450,0
|
|
20240229,175600,769651090,3450,3450,3450,3450,0
|
|
20240229,175500,769651090,3450,3450,3450,3450,0
|
|
20240229,175400,769651090,3450,3450,3450,3450,0
|
|
20240229,175300,769651090,3450,3450,3450,3450,0
|
|
20240229,175200,769651090,3450,3450,3450,3450,0
|
|
20240229,175100,769651090,3450,3450,3450,3450,0
|
|
20240229,175000,769651090,3450,3450,3450,3450,0
|
|
20240229,174900,769651090,3450,3450,3450,3450,0
|
|
20240229,174800,769651090,3450,3450,3450,3450,0
|
|
20240229,174700,769651090,3450,3450,3450,3450,0
|
|
20240229,174600,769651090,3450,3450,3450,3450,0
|
|
20240229,174500,769651090,3450,3450,3450,3450,23071
|
|
20240229,174400,769651090,3450,3450,3450,3450,0
|
|
20240229,174300,769651090,3450,3450,3450,3450,0
|
|
20240229,174200,769651090,3450,3450,3450,3450,0
|
|
20240229,174100,769651090,3450,3450,3450,3450,0
|
|
20240229,174000,769651090,3450,3450,3450,3450,0
|
|
20240229,173900,769651090,3450,3450,3450,3450,0
|
|
20240229,173800,769651090,3450,3450,3450,3450,0
|
|
20240229,173700,769651090,3450,3450,3450,3450,0
|
|
20240229,173600,769651090,3450,3450,3450,3450,0
|
|
20240229,173500,769651090,3450,3450,3450,3450,0
|
|
20240229,173400,769651090,3450,3450,3450,3450,0
|
|
20240229,173300,769651090,3450,3450,3450,3450,0
|
|
20240229,173200,769651090,3450,3450,3450,3450,0
|
|
20240229,173100,769651090,3450,3450,3450,3450,0
|
|
20240229,173000,769651090,3450,3450,3450,3450,0
|
|
20240229,172900,769651090,3450,3450,3450,3450,0
|
|
20240229,172800,769651090,3450,3450,3450,3450,0
|
|
20240229,172700,769651090,3450,3450,3450,3450,0
|
|
20240229,172600,769651090,3450,3450,3450,3450,0
|
|
20240229,172500,769651090,3450,3450,3450,3450,0
|
|
20240229,172400,769651090,3450,3450,3450,3450,0
|
|
20240229,172300,769651090,3450,3450,3450,3450,0
|
|
20240229,172200,769651090,3450,3450,3450,3450,0
|
|
20240229,172100,769651090,3450,3450,3450,3450,0
|
|
20240229,172000,769651090,3450,3450,3450,3450,0
|
|
20240229,171900,769651090,3450,3450,3450,3450,0
|
|
20240229,171800,769651090,3450,3450,3450,3450,0
|
|
20240229,171700,769651090,3450,3450,3450,3450,0
|
|
20240229,171600,769651090,3450,3450,3450,3450,0
|
|
20240229,171500,769651090,3450,3450,3450,3450,23071
|
|
20240229,171400,769651090,3450,3450,3450,3450,0
|
|
20240229,171300,769651090,3450,3450,3450,3450,0
|
|
20240229,171200,769651090,3450,3450,3450,3450,0
|
|
20240229,171100,769651090,3450,3450,3450,3450,0
|
|
20240229,171000,769651090,3450,3450,3450,3450,0
|
|
20240229,170900,769651090,3450,3450,3450,3450,0
|
|
20240229,170800,769651090,3450,3450,3450,3450,0
|
|
20240229,170700,769651090,3450,3450,3450,3450,0
|
|
20240229,170600,769651090,3450,3450,3450,3450,0
|
|
20240229,170500,769651090,3450,3450,3450,3450,0
|
|
20240229,170400,769651090,3450,3450,3450,3450,0
|
|
20240229,170300,769651090,3450,3450,3450,3450,0
|
|
20240229,170200,769651090,3450,3450,3450,3450,0
|
|
20240229,170100,769651090,3450,3450,3450,3450,0
|
|
20240229,170000,769651090,3450,3450,3450,3450,0
|
|
20240229,165900,769651090,3450,3450,3450,3450,0
|
|
20240229,165800,769651090,3450,3450,3450,3450,0
|
|
20240229,165700,769651090,3450,3450,3450,3450,0
|
|
20240229,165600,769651090,3450,3450,3450,3450,0
|
|
20240229,165500,769651090,3450,3450,3450,3450,0
|
|
20240229,165400,769651090,3450,3450,3450,3450,0
|
|
20240229,165300,769651090,3450,3450,3450,3450,0
|
|
20240229,165200,769651090,3450,3450,3450,3450,0
|
|
20240229,165100,769651090,3450,3450,3450,3450,0
|
|
20240229,165000,769651090,3450,3450,3450,3450,0
|
|
20240229,164900,769651090,3450,3450,3450,3450,0
|
|
20240229,164800,769651090,3450,3450,3450,3450,0
|
|
20240229,164700,769651090,3450,3450,3450,3450,0
|
|
20240229,164600,769651090,3450,3450,3450,3450,0
|
|
20240229,164500,769651090,3450,3450,3450,3450,23071
|
|
20240229,164400,769651090,3450,3450,3450,3450,0
|
|
20240229,164300,769651090,3450,3450,3450,3450,0
|
|
20240229,164200,769651090,3450,3450,3450,3450,0
|
|
20240229,164100,769651090,3450,3450,3450,3450,0
|
|
20240229,164000,769651090,3450,3450,3450,3450,0
|
|
20240229,163900,769651090,3450,3450,3450,3450,0
|
|
20240229,163800,769651090,3450,3450,3450,3450,0
|
|
20240229,163700,769651090,3450,3450,3450,3450,0
|
|
20240229,163600,769651090,3450,3450,3450,3450,0
|
|
20240229,163500,769651090,3450,3450,3450,3450,0
|
|
20240229,163400,769651090,3450,3450,3450,3450,0
|
|
20240229,163300,769651090,3450,3450,3450,3450,0
|
|
20240229,163200,769651090,3450,3450,3450,3450,0
|
|
20240229,163100,769651090,3450,3450,3450,3450,0
|
|
20240229,163000,769651090,3450,3450,3450,3450,0
|
|
20240229,162900,769651090,3450,3450,3450,3450,0
|
|
20240229,162800,769651090,3450,3450,3450,3450,0
|
|
20240229,162700,769651090,3450,3450,3450,3450,0
|
|
20240229,162600,769651090,3450,3450,3450,3450,0
|
|
20240229,162500,769651090,3450,3450,3450,3450,0
|
|
20240229,162400,769651090,3450,3450,3450,3450,0
|
|
20240229,162300,769651090,3450,3450,3450,3450,0
|
|
20240229,162200,769651090,3450,3450,3450,3450,0
|
|
20240229,162100,769651090,3450,3450,3450,3450,0
|
|
20240229,162000,769651090,3450,3450,3450,3450,0
|
|
20240229,161900,769651090,3450,3450,3450,3450,0
|
|
20240229,161800,769651090,3450,3450,3450,3450,0
|
|
20240229,161700,769651090,3450,3450,3450,3450,0
|
|
20240229,161600,769651090,3450,3450,3450,3450,0
|
|
20240229,161500,769651090,3450,3450,3450,3450,23071
|
|
20240229,161400,769651090,3450,3450,3450,3450,0
|
|
20240229,161300,769651090,3450,3450,3450,3450,0
|
|
20240229,161200,769651090,3450,3450,3450,3450,0
|
|
20240229,161100,769651090,3450,3450,3450,3450,0
|
|
20240229,161000,769651090,3450,3450,3450,3450,0
|
|
20240229,160900,769651090,3450,3450,3450,3450,0
|
|
20240229,160800,769651090,3450,3450,3450,3450,0
|
|
20240229,160700,769651090,3450,3450,3450,3450,0
|
|
20240229,160600,769651090,3450,3450,3450,3450,0
|
|
20240229,160500,769651090,3450,3450,3450,3450,0
|
|
20240229,160400,769651090,3450,3450,3450,3450,0
|
|
20240229,160300,769651090,3450,3450,3450,3450,0
|
|
20240229,160200,769651090,3450,3450,3450,3450,0
|
|
20240229,160100,769651090,3450,3450,3450,3450,0
|
|
20240229,160000,769651090,3450,3450,3450,3450,0
|
|
20240229,155900,769651090,3450,3450,3450,3450,0
|
|
20240229,155800,769651090,3450,3450,3450,3450,0
|
|
20240229,155700,769651090,3450,3450,3450,3450,0
|
|
20240229,155600,769651090,3450,3450,3450,3450,0
|
|
20240229,155500,769651090,3450,3450,3450,3450,0
|
|
20240229,155400,769651090,3450,3450,3450,3450,0
|
|
20240229,155300,769651090,3450,3450,3450,3450,0
|
|
20240229,155200,769651090,3450,3450,3450,3450,0
|
|
20240229,155100,769651090,3450,3450,3450,3450,0
|
|
20240229,155000,769651090,3450,3450,3450,3450,0
|
|
20240229,154900,769651090,3450,3450,3450,3450,0
|
|
20240229,154800,769651090,3450,3450,3450,3450,0
|
|
20240229,154700,769651090,3450,3450,3450,3450,0
|
|
20240229,154600,769651090,3450,3450,3450,3450,0
|
|
20240229,154500,769651090,3450,3450,3450,3450,23071
|
|
20240229,154400,769651090,3450,3450,3450,3450,0
|
|
20240229,154300,769651090,3450,3450,3450,3450,0
|
|
20240229,154200,769651090,3450,3450,3450,3450,0
|
|
20240229,154100,769651090,3450,3450,3450,3450,0
|
|
20240229,154000,769651090,3450,3450,3450,3450,0
|
|
20240229,153900,769651090,3450,3450,3450,3450,0
|
|
20240229,153800,769651090,3450,3450,3450,3450,0
|
|
20240229,153700,769651090,3450,3450,3450,3450,0
|
|
20240229,153600,769651090,3450,3450,3450,3450,0
|
|
20240229,153500,769651090,3450,3450,3450,3450,0
|
|
20240229,153400,769651090,3450,3450,3450,3450,0
|
|
20240229,153300,769651090,3450,3450,3450,3450,0
|
|
20240229,153200,769651090,3450,3450,3450,3450,0
|
|
20240229,153100,769651090,3450,3450,3450,3450,0
|
|
20240229,153000,769651090,3450,3450,3450,3450,23071
|
|
20240229,152900,690056140,3450,3450,3450,3450,0
|
|
20240229,152800,690056140,3450,3450,3450,3450,0
|
|
20240229,152700,690056140,3450,3450,3450,3450,0
|
|
20240229,152600,690056140,3450,3450,3450,3450,0
|
|
20240229,152500,690056140,3450,3450,3450,3450,0
|
|
20240229,152400,690056140,3450,3450,3450,3450,0
|
|
20240229,152300,690056140,3450,3450,3450,3450,0
|
|
20240229,152200,690056140,3450,3450,3450,3450,0
|
|
20240229,152100,690056140,3450,3450,3450,3450,0
|
|
20240229,152000,690056140,3450,3450,3450,3450,0
|
|
20240229,151900,690056140,3450,3440,3450,3440,2141
|
|
20240229,151800,682676330,3445,3445,3445,3440,473
|
|
20240229,151700,681049140,3445,3445,3445,3440,2403
|
|
20240229,151600,672779135,3445,3445,3445,3445,4
|
|
20240229,151500,672765355,3445,3440,3445,3440,233
|
|
20240229,151400,671962805,3445,3445,3445,3445,161
|
|
20240229,151300,671408160,3450,3445,3450,3440,1667
|
|
20240229,151200,665668655,3445,3450,3450,3445,451
|
|
20240229,151100,664114925,3445,3445,3450,3445,393
|
|
20240229,151000,662761005,3445,3450,3450,3445,28
|
|
20240229,150900,662664540,3445,3445,3445,3445,190
|
|
20240229,150800,662009990,3445,3445,3445,3445,54
|
|
20240229,150700,661823960,3465,3465,3465,3465,0
|
|
20240229,150600,661823960,3465,3465,3465,3465,14
|
|
20240229,150500,661775450,3445,3455,3455,3445,3100
|
|
20240229,150400,651091900,3455,3465,3465,3455,38
|
|
20240229,150300,650960500,3455,3455,3455,3455,800
|
|
20240229,150200,648196500,3465,3465,3465,3465,1
|
|
20240229,150100,648193035,3455,3455,3455,3455,27
|
|
20240229,150000,648099750,3465,3465,3465,3465,6
|
|
20240229,145900,648078960,3465,3450,3465,3450,56
|
|
20240229,145800,647885730,3465,3465,3465,3465,24
|
|
20240229,145700,647802570,3465,3465,3465,3465,0
|
|
20240229,145600,647802570,3465,3465,3465,3465,11
|
|
20240229,145500,647764455,3460,3460,3460,3460,1829
|
|
20240229,145400,641436115,3460,3460,3465,3460,310
|
|
20240229,145300,640363465,3460,3460,3460,3460,798
|
|
20240229,145200,637602385,3470,3460,3470,3460,569
|
|
20240229,145100,635633020,3465,3465,3465,3460,55
|
|
20240229,145000,635442580,3465,3460,3465,3460,141
|
|
20240229,144900,634954690,3470,3465,3470,3465,258
|
|
20240229,144800,634060715,3475,3475,3475,3475,14
|
|
20240229,144700,634012065,3460,3475,3475,3460,20
|
|
20240229,144600,633942845,3460,3460,3475,3460,51
|
|
20240229,144500,633766115,3465,3475,3475,3465,1725
|
|
20240229,144400,627788345,3470,3470,3470,3470,200
|
|
20240229,144300,627094345,3470,3465,3470,3465,1027
|
|
20240229,144200,623530790,3470,3465,3470,3465,501
|
|
20240229,144100,621794820,3470,3470,3470,3470,0
|
|
20240229,144000,621794820,3470,3465,3470,3465,231
|
|
20240229,143900,620994390,3465,3465,3465,3465,0
|
|
20240229,143800,620994390,3465,3455,3465,3450,3711
|
|
20240229,143700,608164375,3445,3445,3450,3445,430
|
|
20240229,143600,606683020,3455,3455,3455,3455,0
|
|
20240229,143500,606683020,3455,3455,3455,3450,741
|
|
20240229,143400,604126060,3455,3450,3455,3445,1885
|
|
20240229,143300,597622930,3450,3455,3455,3450,220
|
|
20240229,143200,596863830,3455,3450,3455,3450,42
|
|
20240229,143100,596718855,3460,3460,3460,3460,0
|
|
20240229,143000,596718855,3460,3460,3460,3460,0
|
|
20240229,142900,596718855,3460,3460,3460,3460,6
|
|
20240229,142800,596698095,3450,3455,3460,3450,130
|
|
20240229,142700,596248900,3460,3460,3460,3460,0
|
|
20240229,142600,596248900,3460,3460,3460,3460,0
|
|
20240229,142500,596248900,3460,3455,3460,3455,29
|
|
20240229,142400,596148695,3460,3460,3460,3460,0
|
|
20240229,142300,596148695,3460,3460,3460,3460,0
|
|
20240229,142200,596148695,3460,3460,3460,3460,0
|
|
20240229,142100,596148695,3460,3455,3460,3455,28
|
|
20240229,142000,596051950,3460,3460,3460,3460,50
|
|
20240229,141900,595878950,3460,3460,3460,3450,351
|
|
20240229,141800,594667050,3465,3465,3465,3465,1
|
|
20240229,141700,594663585,3460,3460,3460,3460,118
|
|
20240229,141600,594255305,3470,3470,3470,3470,0
|
|
20240229,141500,594255305,3470,3470,3470,3470,1
|
|
20240229,141400,594251835,3460,3470,3470,3460,32
|
|
20240229,141300,594141065,3470,3470,3470,3470,5
|
|
20240229,141200,594123715,3470,3470,3470,3470,10
|
|
20240229,141100,594089015,3470,3460,3470,3460,97
|
|
20240229,141000,593753285,3470,3460,3470,3460,148
|
|
20240229,140900,593241095,3460,3465,3470,3460,1355
|
|
20240229,140800,588546150,3475,3475,3475,3475,0
|
|
20240229,140700,588546150,3475,3475,3475,3475,0
|
|
20240229,140600,588546150,3475,3465,3475,3465,28
|
|
20240229,140500,588449120,3475,3470,3475,3470,288
|
|
20240229,140400,587449755,3475,3475,3475,3475,1
|
|
20240229,140300,587446280,3470,3470,3480,3465,2006
|
|
20240229,140200,580487015,3470,3480,3480,3470,3121
|
|
20240229,140100,569641570,3475,3480,3480,3475,241
|
|
20240229,140000,568804090,3480,3480,3480,3480,28
|
|
20240229,135900,568706650,3480,3475,3480,3475,28
|
|
20240229,135800,568609345,3480,3480,3480,3475,135
|
|
20240229,135700,568139635,3480,3480,3480,3480,117
|
|
20240229,135600,567732475,3480,3480,3480,3480,2
|
|
20240229,135500,567725515,3475,3475,3475,3475,0
|
|
20240229,135400,567725515,3475,3475,3475,3475,1978
|
|
20240229,135300,560851965,3480,3480,3480,3475,39
|
|
20240229,135200,560716380,3480,3480,3480,3475,243
|
|
20240229,135100,559871800,3480,3480,3480,3475,156
|
|
20240229,135000,559329675,3480,3480,3480,3480,164
|
|
20240229,134900,558758955,3480,3480,3485,3480,161
|
|
20240229,134800,558198670,3490,3490,3490,3490,0
|
|
20240229,134700,558198670,3490,3490,3490,3480,480
|
|
20240229,134600,556523770,3490,3480,3490,3480,1150
|
|
20240229,134500,552521760,3480,3480,3480,3480,1048
|
|
20240229,134400,548874720,3490,3490,3490,3490,0
|
|
20240229,134300,548874720,3490,3490,3490,3480,226
|
|
20240229,134200,548086010,3485,3500,3500,3485,412
|
|
20240229,134100,546648105,3500,3495,3500,3475,2004
|
|
20240229,134000,539644180,3500,3500,3500,3475,19
|
|
20240229,133900,539578105,3495,3475,3495,3475,3409
|
|
20240229,133800,527679185,3475,3475,3475,3475,0
|
|
20240229,133700,527679185,3475,3470,3475,3470,614
|
|
20240229,133600,525548155,3475,3475,3475,3475,37
|
|
20240229,133500,525419580,3475,3475,3475,3475,1
|
|
20240229,133400,525416105,3470,3475,3475,3470,151
|
|
20240229,133300,524892085,3480,3480,3480,3480,13
|
|
20240229,133200,524846845,3480,3480,3480,3460,14
|
|
20240229,133100,524798185,3485,3465,3485,3460,1750
|
|
20240229,133000,518738780,3465,3485,3485,3465,33
|
|
20240229,132900,518623835,3485,3485,3485,3485,4
|
|
20240229,132800,518609895,3465,3480,3485,3460,108
|
|
20240229,132700,518234170,3480,3465,3490,3460,5034
|
|
20240229,132600,500734025,3465,3460,3465,3460,301
|
|
20240229,132500,499692560,3465,3465,3465,3465,0
|
|
20240229,132400,499692560,3465,3460,3465,3460,28
|
|
20240229,132300,499595675,3465,3460,3465,3460,105
|
|
20240229,132200,499232370,3465,3460,3465,3460,33
|
|
20240229,132100,499118135,3465,3465,3465,3465,0
|
|
20240229,132000,499118135,3465,3465,3465,3465,0
|
|
20240229,131900,499118135,3465,3460,3465,3460,57
|
|
20240229,131800,498920635,3465,3465,3465,3465,1
|
|
20240229,131700,498917170,3460,3460,3460,3460,583
|
|
20240229,131600,496899990,3460,3460,3460,3460,41
|
|
20240229,131500,496758130,3465,3465,3465,3465,0
|
|
20240229,131400,496758130,3465,3465,3465,3465,0
|
|
20240229,131300,496758130,3465,3465,3465,3465,0
|
|
20240229,131200,496758130,3465,3460,3465,3460,300
|
|
20240229,131100,495718665,3465,3445,3465,3445,29
|
|
20240229,131000,495618320,3465,3460,3470,3460,12002
|
|
20240229,130900,453983775,3460,3460,3460,3460,0
|
|
20240229,130800,453983775,3460,3455,3460,3445,4602
|
|
20240229,130700,438088355,3450,3450,3450,3450,159
|
|
20240229,130600,437539805,3445,3445,3445,3445,0
|
|
20240229,130500,437539805,3445,3445,3445,3445,0
|
|
20240229,130400,437539805,3445,3450,3450,3445,514
|
|
20240229,130300,435766575,3445,3445,3445,3445,27
|
|
20240229,130200,435673560,3450,3450,3450,3450,0
|
|
20240229,130100,435673560,3450,3450,3450,3450,301
|
|
20240229,130000,434635110,3450,3450,3450,3450,71
|
|
20240229,125900,434390160,3440,3450,3450,3440,2
|
|
20240229,125800,434383270,3440,3440,3440,3440,304
|
|
20240229,125700,433337510,3440,3440,3440,3440,247
|
|
20240229,125600,432487830,3435,3435,3435,3435,246
|
|
20240229,125500,431642820,3440,3440,3440,3440,872
|
|
20240229,125400,428643140,3450,3445,3450,3445,60
|
|
20240229,125300,428436435,3440,3440,3440,3440,350
|
|
20240229,125200,427232435,3440,3440,3440,3440,0
|
|
20240229,125100,427232435,3440,3440,3440,3440,27
|
|
20240229,125000,427139555,3445,3445,3445,3445,400
|
|
20240229,124900,425761555,3445,3445,3445,3445,0
|
|
20240229,124800,425761555,3445,3445,3445,3445,0
|
|
20240229,124700,425761555,3445,3445,3445,3445,7
|
|
20240229,124600,425737440,3445,3445,3445,3445,100
|
|
20240229,124500,425392940,3445,3445,3445,3445,3
|
|
20240229,124400,425382605,3440,3440,3440,3440,27
|
|
20240229,124300,425289725,3445,3445,3445,3445,2
|
|
20240229,124200,425282835,3440,3440,3440,3440,2
|
|
20240229,124100,425275955,3440,3440,3440,3440,27
|
|
20240229,124000,425183075,3440,3440,3440,3440,0
|
|
20240229,123900,425183075,3440,3440,3440,3440,27
|
|
20240229,123800,425090195,3445,3445,3445,3445,0
|
|
20240229,123700,425090195,3445,3445,3445,3445,10
|
|
20240229,123600,425055745,3450,3450,3450,3450,0
|
|
20240229,123500,425055745,3450,3450,3450,3450,0
|
|
20240229,123400,425055745,3450,3450,3450,3450,0
|
|
20240229,123300,425055745,3450,3445,3450,3440,128
|
|
20240229,123200,424614915,3450,3450,3450,3450,20
|
|
20240229,123100,424545915,3440,3445,3445,3440,1008
|
|
20240229,123000,421078195,3450,3450,3450,3450,0
|
|
20240229,122900,421078195,3450,3450,3450,3450,0
|
|
20240229,122800,421078195,3450,3450,3450,3450,0
|
|
20240229,122700,421078195,3450,3450,3450,3450,3
|
|
20240229,122600,421067845,3445,3445,3445,3445,0
|
|
20240229,122500,421067845,3445,3445,3445,3445,39
|
|
20240229,122400,420933490,3455,3455,3455,3455,0
|
|
20240229,122300,420933490,3455,3455,3455,3455,1
|
|
20240229,122200,420930035,3450,3450,3450,3450,220
|
|
20240229,122100,420171035,3450,3450,3450,3450,1076
|
|
20240229,122000,416458835,3450,3445,3450,3445,1116
|
|
20240229,121900,412609135,3445,3445,3445,3445,54
|
|
20240229,121800,412423105,3445,3445,3445,3445,544
|
|
20240229,121700,410549025,3440,3440,3440,3440,1
|
|
20240229,121600,410545585,3440,3440,3440,3440,3012
|
|
20240229,121500,400184305,3440,3440,3440,3440,10
|
|
20240229,121400,400149905,3440,3440,3440,3440,1018
|
|
20240229,121300,396647985,3445,3440,3445,3440,114
|
|
20240229,121200,396255755,3445,3440,3445,3440,37
|
|
20240229,121100,396128425,3445,3445,3445,3445,0
|
|
20240229,121000,396128425,3445,3445,3445,3445,0
|
|
20240229,120900,396128425,3445,3440,3445,3440,61
|
|
20240229,120800,395918335,3445,3440,3445,3440,11
|
|
20240229,120700,395880490,3440,3440,3440,3440,2370
|
|
20240229,120600,387727690,3440,3440,3440,3440,10
|
|
20240229,120500,387693290,3440,3440,3440,3440,0
|
|
20240229,120400,387693290,3440,3440,3440,3440,0
|
|
20240229,120300,387693290,3440,3440,3440,3440,3019
|
|
20240229,120200,377307930,3450,3450,3450,3450,0
|
|
20240229,120100,377307930,3450,3450,3450,3450,1
|
|
20240229,120000,377304480,3445,3450,3450,3445,1202
|
|
20240229,115900,373162590,3445,3440,3445,3440,98
|
|
20240229,115800,372825130,3445,3445,3445,3445,0
|
|
20240229,115700,372825130,3445,3445,3445,3445,0
|
|
20240229,115600,372825130,3445,3445,3445,3445,0
|
|
20240229,115500,372825130,3445,3435,3445,3435,4
|
|
20240229,115400,372811360,3435,3435,3435,3435,34
|
|
20240229,115300,372694570,3450,3450,3450,3450,1
|
|
20240229,115200,372691120,3445,3445,3445,3445,0
|
|
20240229,115100,372691120,3445,3445,3445,3445,0
|
|
20240229,115000,372691120,3445,3445,3445,3445,500
|
|
20240229,114900,370968620,3445,3445,3445,3445,0
|
|
20240229,114800,370968620,3445,3445,3445,3445,0
|
|
20240229,114700,370968620,3445,3445,3445,3445,10
|
|
20240229,114600,370934170,3445,3445,3445,3445,0
|
|
20240229,114500,370934170,3445,3445,3445,3445,0
|
|
20240229,114400,370934170,3445,3430,3445,3430,1031
|
|
20240229,114300,367385075,3430,3430,3430,3430,27
|
|
20240229,114200,367292465,3440,3440,3440,3440,0
|
|
20240229,114100,367292465,3440,3440,3440,3440,0
|
|
20240229,114000,367292465,3440,3440,3440,3440,0
|
|
20240229,113900,367292465,3440,3440,3440,3440,0
|
|
20240229,113800,367292465,3440,3440,3440,3440,1
|
|
20240229,113700,367289025,3430,3435,3435,3430,2472
|
|
20240229,113600,358797710,3435,3435,3435,3435,24
|
|
20240229,113500,358715270,3435,3440,3440,3435,29
|
|
20240229,113400,358615645,3440,3440,3440,3440,10
|
|
20240229,113300,358581245,3440,3440,3440,3440,104
|
|
20240229,113200,358223485,3435,3435,3435,3435,20
|
|
20240229,113100,358154785,3440,3440,3440,3440,10
|
|
20240229,113000,358120385,3440,3435,3440,3435,1306
|
|
20240229,112900,353634270,3440,3440,3440,3440,0
|
|
20240229,112800,353634270,3440,3440,3440,3440,0
|
|
20240229,112700,353634270,3440,3435,3440,3435,51
|
|
20240229,112600,353459030,3430,3430,3430,3430,27
|
|
20240229,112500,353366420,3430,3430,3430,3430,0
|
|
20240229,112400,353366420,3430,3430,3430,3430,0
|
|
20240229,112300,353366420,3430,3430,3430,3430,725
|
|
20240229,112200,350879670,3430,3430,3435,3430,254
|
|
20240229,112100,350008155,3430,3430,3430,3430,0
|
|
20240229,112000,350008155,3430,3430,3430,3430,3
|
|
20240229,111900,349997865,3435,3425,3435,3425,383
|
|
20240229,111800,348684165,3430,3430,3430,3430,349
|
|
20240229,111700,347487095,3435,3435,3435,3435,11
|
|
20240229,111600,347449310,3430,3430,3430,3430,152
|
|
20240229,111500,346927950,3430,3430,3430,3430,150
|
|
20240229,111400,346413450,3430,3430,3435,3430,1053
|
|
20240229,111300,342801655,3430,3430,3430,3430,18
|
|
20240229,111200,342739915,3435,3435,3435,3435,39
|
|
20240229,111100,342605950,3435,3435,3435,3435,1
|
|
20240229,111000,342602515,3430,3430,3430,3430,153
|
|
20240229,110900,342077725,3425,3425,3425,3425,96
|
|
20240229,110800,341748925,3425,3430,3430,3425,28
|
|
20240229,110700,341653020,3425,3425,3425,3425,0
|
|
20240229,110600,341653020,3425,3425,3425,3425,0
|
|
20240229,110500,341653020,3425,3425,3425,3425,27
|
|
20240229,110400,341560545,3430,3430,3430,3430,0
|
|
20240229,110300,341560545,3430,3430,3430,3430,0
|
|
20240229,110200,341560545,3430,3430,3430,3430,10
|
|
20240229,110100,341526245,3425,3425,3425,3425,285
|
|
20240229,110000,340550120,3425,3425,3425,3425,96
|
|
20240229,105900,340221320,3430,3430,3430,3430,182
|
|
20240229,105800,339597060,3435,3435,3435,3435,0
|
|
20240229,105700,339597060,3435,3430,3435,3430,151
|
|
20240229,105600,339078875,3430,3430,3430,3430,87
|
|
20240229,105500,338780465,3440,3440,3440,3440,1
|
|
20240229,105400,338777025,3440,3435,3440,3435,26
|
|
20240229,105300,338687710,3435,3440,3440,3435,35
|
|
20240229,105200,338567335,3435,3435,3435,3435,1158
|
|
20240229,105100,334589605,3435,3435,3435,3430,3314
|
|
20240229,105000,323221085,3440,3440,3440,3440,0
|
|
20240229,104900,323221085,3440,3435,3440,3435,1912
|
|
20240229,104800,316653360,3445,3445,3445,3445,1
|
|
20240229,104700,316649915,3445,3445,3445,3445,0
|
|
20240229,104600,316649915,3445,3445,3445,3445,0
|
|
20240229,104500,316649915,3445,3445,3445,3445,60
|
|
20240229,104400,316443215,3445,3445,3445,3445,50
|
|
20240229,104300,316270965,3435,3435,3435,3435,35
|
|
20240229,104200,316150740,3450,3450,3450,3450,0
|
|
20240229,104100,316150740,3450,3450,3450,3450,19
|
|
20240229,104000,316085190,3440,3450,3450,3440,743
|
|
20240229,103900,313529220,3450,3450,3450,3450,0
|
|
20240229,103800,313529220,3450,3450,3450,3450,0
|
|
20240229,103700,313529220,3450,3450,3450,3440,84
|
|
20240229,103600,313239690,3450,3450,3450,3450,0
|
|
20240229,103500,313239690,3450,3450,3450,3450,0
|
|
20240229,103400,313239690,3450,3450,3450,3450,0
|
|
20240229,103300,313239690,3450,3440,3450,3440,10
|
|
20240229,103200,313205230,3440,3440,3440,3440,1
|
|
20240229,103100,313201790,3450,3450,3450,3450,57
|
|
20240229,103000,313005140,3435,3435,3435,3435,26
|
|
20240229,102900,312915830,3435,3435,3435,3435,4
|
|
20240229,102800,312902090,3430,3435,3435,3430,202
|
|
20240229,102700,312209080,3440,3450,3450,3440,372
|
|
20240229,102600,310928800,3450,3440,3450,3440,1064
|
|
20240229,102500,307260130,3440,3440,3440,3440,5
|
|
20240229,102400,307242930,3440,3430,3440,3430,39
|
|
20240229,102300,307109150,3425,3425,3425,3425,500
|
|
20240229,102200,305396650,3435,3435,3435,3435,128
|
|
20240229,102100,304956970,3440,3440,3440,3440,0
|
|
20240229,102000,304956970,3440,3440,3440,3440,50
|
|
20240229,101900,304784970,3440,3440,3440,3440,112
|
|
20240229,101800,304399690,3440,3440,3440,3440,1
|
|
20240229,101700,304396250,3435,3435,3440,3435,4032
|
|
20240229,101600,290543730,3430,3430,3430,3430,27
|
|
20240229,101500,290451120,3435,3430,3435,3430,57
|
|
20240229,101400,290255350,3425,3430,3430,3425,225
|
|
20240229,101300,289483735,3430,3430,3430,3430,311
|
|
20240229,101200,288417005,3430,3430,3430,3430,6
|
|
20240229,101100,288396425,3430,3435,3435,3430,11
|
|
20240229,101000,288358690,3425,3435,3435,3425,906
|
|
20240229,100900,285246850,3435,3425,3435,3425,28
|
|
20240229,100800,285150940,3435,3430,3435,3425,29
|
|
20240229,100700,285051600,3435,3435,3435,3435,1
|
|
20240229,100600,285048165,3435,3435,3435,3435,1
|
|
20240229,100500,285044730,3425,3425,3425,3425,27
|
|
20240229,100400,284952255,3435,3435,3435,3435,50
|
|
20240229,100300,284780505,3435,3435,3435,3435,0
|
|
20240229,100200,284780505,3435,3430,3435,3425,40
|
|
20240229,100100,284643380,3435,3435,3435,3435,20
|
|
20240229,100000,284574680,3430,3435,3435,3430,19
|
|
20240229,095900,284509465,3435,3435,3440,3435,1811
|
|
20240229,095800,278288675,3435,3435,3435,3435,390
|
|
20240229,095700,276949025,3415,3415,3415,3415,0
|
|
20240229,095600,276949025,3415,3435,3435,3415,1430
|
|
20240229,095500,272056465,3435,3425,3435,3425,3
|
|
20240229,095400,272046180,3420,3425,3425,3420,663
|
|
20240229,095300,269775635,3435,3425,3435,3425,298
|
|
20240229,095200,268754975,3425,3425,3425,3425,53
|
|
20240229,095100,268573450,3420,3425,3425,3420,304
|
|
20240229,095000,267533720,3425,3425,3425,3425,1
|
|
20240229,094900,267530295,3420,3420,3420,3420,195
|
|
20240229,094800,266863395,3420,3420,3420,3420,27
|
|
20240229,094700,266771055,3425,3420,3425,3420,2
|
|
20240229,094600,266764210,3420,3420,3420,3420,551
|
|
20240229,094500,264879790,3420,3420,3420,3420,28
|
|
20240229,094400,264784030,3420,3425,3435,3420,471
|
|
20240229,094300,263170875,3435,3435,3435,3435,8
|
|
20240229,094200,263143395,3425,3425,3425,3425,250
|
|
20240229,094100,262287145,3425,3425,3425,3425,57
|
|
20240229,094000,262091920,3435,3435,3435,3435,1
|
|
20240229,093900,262088485,3435,3435,3435,3425,61
|
|
20240229,093800,261879520,3435,3425,3435,3425,28
|
|
20240229,093700,261783610,3435,3435,3435,3435,0
|
|
20240229,093600,261783610,3435,3425,3440,3425,272
|
|
20240229,093500,260850650,3440,3440,3440,3430,7
|
|
20240229,093400,260826620,3435,3435,3435,3435,211
|
|
20240229,093300,260101835,3435,3430,3435,3430,23
|
|
20240229,093200,260022935,3425,3425,3425,3425,13
|
|
20240229,093100,259978410,3435,3420,3435,3410,4695
|
|
20240229,093000,243936950,3425,3435,3435,3420,6635
|
|
20240229,092900,221185700,3430,3440,3445,3430,520
|
|
20240229,092800,219397995,3440,3440,3440,3440,53
|
|
20240229,092700,219215675,3440,3440,3440,3440,1
|
|
20240229,092600,219212235,3435,3435,3435,3435,1242
|
|
20240229,092500,214945965,3435,3440,3440,3435,1245
|
|
20240229,092400,210666725,3445,3440,3445,3440,165
|
|
20240229,092300,210099065,3440,3440,3440,3440,1501
|
|
20240229,092200,204935625,3450,3455,3455,3450,918
|
|
20240229,092100,201768520,3455,3450,3455,3450,1829
|
|
20240229,092000,195458460,3450,3450,3450,3450,1879
|
|
20240229,091900,188975910,3450,3450,3460,3450,4412
|
|
20240229,091800,173743975,3450,3445,3450,3435,4573
|
|
20240229,091700,157996620,3430,3445,3445,3430,498
|
|
20240229,091600,156285315,3445,3440,3445,3440,1000
|
|
20240229,091500,152843810,3440,3430,3440,3430,10315
|
|
20240229,091400,117453950,3435,3445,3445,3435,1680
|
|
20240229,091300,111678150,3445,3445,3445,3440,1570
|
|
20240229,091200,106277310,3440,3440,3445,3440,1247
|
|
20240229,091100,101987620,3440,3430,3450,3430,3350
|
|
20240229,091000,90459220,3430,3425,3435,3425,1831
|
|
20240229,090900,84179435,3430,3415,3430,3415,501
|
|
20240229,090800,82468505,3415,3430,3435,3410,10361
|
|
20240229,090700,47053610,3445,3440,3445,3440,1557
|
|
20240229,090600,41691520,3445,3430,3445,3430,700
|
|
20240229,090500,39284445,3430,3435,3435,3430,81
|
|
20240229,090400,39006610,3435,3435,3435,3435,200
|
|
20240229,090300,38319610,3435,3430,3435,3420,2085
|
|
20240229,090200,31176390,3430,3415,3430,3415,6112
|
|
20240229,090100,10278055,3410,3390,3410,3390,775
|
|
20240229,090000,7641930,3390,3390,3405,3390,2254
|