680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,201700,2143654400,3040,3040,3040,3040,5277
|
|
20240229,201600,2143654400,3040,3040,3040,3040,0
|
|
20240229,201500,2143654400,3040,3040,3040,3040,0
|
|
20240229,201400,2143654400,3040,3040,3040,3040,0
|
|
20240229,201300,2143654400,3040,3040,3040,3040,0
|
|
20240229,201200,2143654400,3040,3040,3040,3040,0
|
|
20240229,201100,2143654400,3040,3040,3040,3040,0
|
|
20240229,201000,2143654400,3040,3040,3040,3040,0
|
|
20240229,200900,2143654400,3040,3040,3040,3040,0
|
|
20240229,200800,2143654400,3040,3040,3040,3040,0
|
|
20240229,200700,2143654400,3040,3040,3040,3040,0
|
|
20240229,200600,2143654400,3040,3040,3040,3040,0
|
|
20240229,200500,2143654400,3040,3040,3040,3040,0
|
|
20240229,200400,2143654400,3040,3040,3040,3040,0
|
|
20240229,200300,2143654400,3040,3040,3040,3040,0
|
|
20240229,200200,2143654400,3040,3040,3040,3040,0
|
|
20240229,200100,2143654400,3040,3040,3040,3040,0
|
|
20240229,200000,2143654400,3040,3040,3040,3040,0
|
|
20240229,195900,2143654400,3040,3040,3040,3040,0
|
|
20240229,195800,2143654400,3040,3040,3040,3040,0
|
|
20240229,195700,2143654400,3040,3040,3040,3040,0
|
|
20240229,195600,2143654400,3040,3040,3040,3040,0
|
|
20240229,195500,2143654400,3040,3040,3040,3040,0
|
|
20240229,195400,2143654400,3040,3040,3040,3040,0
|
|
20240229,195300,2143654400,3040,3040,3040,3040,0
|
|
20240229,195200,2143654400,3040,3040,3040,3040,0
|
|
20240229,195100,2143654400,3040,3040,3040,3040,0
|
|
20240229,195000,2143654400,3040,3040,3040,3040,0
|
|
20240229,194900,2143654400,3040,3040,3040,3040,0
|
|
20240229,194800,2143654400,3040,3040,3040,3040,0
|
|
20240229,194700,2143654400,3040,3040,3040,3040,5277
|
|
20240229,194600,2143654400,3040,3040,3040,3040,0
|
|
20240229,194500,2143654400,3040,3040,3040,3040,0
|
|
20240229,194400,2143654400,3040,3040,3040,3040,0
|
|
20240229,194300,2143654400,3040,3040,3040,3040,0
|
|
20240229,194200,2143654400,3040,3040,3040,3040,0
|
|
20240229,194100,2143654400,3040,3040,3040,3040,0
|
|
20240229,194000,2143654400,3040,3040,3040,3040,0
|
|
20240229,193900,2143654400,3040,3040,3040,3040,0
|
|
20240229,193800,2143654400,3040,3040,3040,3040,0
|
|
20240229,193700,2143654400,3040,3040,3040,3040,0
|
|
20240229,193600,2143654400,3040,3040,3040,3040,0
|
|
20240229,193500,2143654400,3040,3040,3040,3040,0
|
|
20240229,193400,2143654400,3040,3040,3040,3040,0
|
|
20240229,193300,2143654400,3040,3040,3040,3040,0
|
|
20240229,193200,2143654400,3040,3040,3040,3040,0
|
|
20240229,193100,2143654400,3040,3040,3040,3040,0
|
|
20240229,193000,2143654400,3040,3040,3040,3040,0
|
|
20240229,192900,2143654400,3040,3040,3040,3040,0
|
|
20240229,192800,2143654400,3040,3040,3040,3040,0
|
|
20240229,192700,2143654400,3040,3040,3040,3040,0
|
|
20240229,192600,2143654400,3040,3040,3040,3040,0
|
|
20240229,192500,2143654400,3040,3040,3040,3040,0
|
|
20240229,192400,2143654400,3040,3040,3040,3040,0
|
|
20240229,192300,2143654400,3040,3040,3040,3040,0
|
|
20240229,192200,2143654400,3040,3040,3040,3040,0
|
|
20240229,192100,2143654400,3040,3040,3040,3040,0
|
|
20240229,192000,2143654400,3040,3040,3040,3040,0
|
|
20240229,191900,2143654400,3040,3040,3040,3040,0
|
|
20240229,191800,2143654400,3040,3040,3040,3040,0
|
|
20240229,191700,2143654400,3040,3040,3040,3040,5277
|
|
20240229,191600,2143654400,3040,3040,3040,3040,0
|
|
20240229,191500,2143654400,3040,3040,3040,3040,0
|
|
20240229,191400,2143654400,3040,3040,3040,3040,0
|
|
20240229,191300,2143654400,3040,3040,3040,3040,0
|
|
20240229,191200,2143654400,3040,3040,3040,3040,0
|
|
20240229,191100,2143654400,3040,3040,3040,3040,0
|
|
20240229,191000,2143654400,3040,3040,3040,3040,0
|
|
20240229,190900,2143654400,3040,3040,3040,3040,0
|
|
20240229,190800,2143654400,3040,3040,3040,3040,0
|
|
20240229,190700,2143654400,3040,3040,3040,3040,0
|
|
20240229,190600,2143654400,3040,3040,3040,3040,0
|
|
20240229,190500,2143654400,3040,3040,3040,3040,0
|
|
20240229,190400,2143654400,3040,3040,3040,3040,0
|
|
20240229,190300,2143654400,3040,3040,3040,3040,0
|
|
20240229,190200,2143654400,3040,3040,3040,3040,0
|
|
20240229,190100,2143654400,3040,3040,3040,3040,0
|
|
20240229,190000,2143654400,3040,3040,3040,3040,0
|
|
20240229,185900,2143654400,3040,3040,3040,3040,0
|
|
20240229,185800,2143654400,3040,3040,3040,3040,0
|
|
20240229,185700,2143654400,3040,3040,3040,3040,0
|
|
20240229,185600,2143654400,3040,3040,3040,3040,0
|
|
20240229,185500,2143654400,3040,3040,3040,3040,0
|
|
20240229,185400,2143654400,3040,3040,3040,3040,0
|
|
20240229,185300,2143654400,3040,3040,3040,3040,0
|
|
20240229,185200,2143654400,3040,3040,3040,3040,0
|
|
20240229,185100,2143654400,3040,3040,3040,3040,0
|
|
20240229,185000,2143654400,3040,3040,3040,3040,0
|
|
20240229,184900,2143654400,3040,3040,3040,3040,0
|
|
20240229,184800,2143654400,3040,3040,3040,3040,0
|
|
20240229,184700,2143654400,3040,3040,3040,3040,5277
|
|
20240229,184600,2143654400,3040,3040,3040,3040,0
|
|
20240229,184500,2143654400,3040,3040,3040,3040,0
|
|
20240229,184400,2143654400,3040,3040,3040,3040,0
|
|
20240229,184300,2143654400,3040,3040,3040,3040,0
|
|
20240229,184200,2143654400,3040,3040,3040,3040,0
|
|
20240229,184100,2143654400,3040,3040,3040,3040,0
|
|
20240229,184000,2143654400,3040,3040,3040,3040,0
|
|
20240229,183900,2143654400,3040,3040,3040,3040,0
|
|
20240229,183800,2143654400,3040,3040,3040,3040,0
|
|
20240229,183700,2143654400,3040,3040,3040,3040,0
|
|
20240229,183600,2143654400,3040,3040,3040,3040,0
|
|
20240229,183500,2143654400,3040,3040,3040,3040,0
|
|
20240229,183400,2143654400,3040,3040,3040,3040,0
|
|
20240229,183300,2143654400,3040,3040,3040,3040,0
|
|
20240229,183200,2143654400,3040,3040,3040,3040,0
|
|
20240229,183100,2143654400,3040,3040,3040,3040,0
|
|
20240229,183000,2143654400,3040,3040,3040,3040,0
|
|
20240229,182900,2143654400,3040,3040,3040,3040,0
|
|
20240229,182800,2143654400,3040,3040,3040,3040,0
|
|
20240229,182700,2143654400,3040,3040,3040,3040,0
|
|
20240229,182600,2143654400,3040,3040,3040,3040,0
|
|
20240229,182500,2143654400,3040,3040,3040,3040,0
|
|
20240229,182400,2143654400,3040,3040,3040,3040,0
|
|
20240229,182300,2143654400,3040,3040,3040,3040,0
|
|
20240229,182200,2143654400,3040,3040,3040,3040,0
|
|
20240229,182100,2143654400,3040,3040,3040,3040,0
|
|
20240229,182000,2143654400,3040,3040,3040,3040,0
|
|
20240229,181900,2143654400,3040,3040,3040,3040,0
|
|
20240229,181800,2143654400,3040,3040,3040,3040,0
|
|
20240229,181700,2143654400,3040,3040,3040,3040,5277
|
|
20240229,181600,2143654400,3040,3040,3040,3040,0
|
|
20240229,181500,2143654400,3040,3040,3040,3040,0
|
|
20240229,181400,2143654400,3040,3040,3040,3040,0
|
|
20240229,181300,2143654400,3040,3040,3040,3040,0
|
|
20240229,181200,2143654400,3040,3040,3040,3040,0
|
|
20240229,181100,2143654400,3040,3040,3040,3040,0
|
|
20240229,181000,2143654400,3040,3040,3040,3040,0
|
|
20240229,180900,2143654400,3040,3040,3040,3040,0
|
|
20240229,180800,2143654400,3040,3040,3040,3040,0
|
|
20240229,180700,2143654400,3040,3040,3040,3040,0
|
|
20240229,180600,2143654400,3040,3040,3040,3040,0
|
|
20240229,180500,2143654400,3040,3040,3040,3040,0
|
|
20240229,180400,2143654400,3040,3040,3040,3040,0
|
|
20240229,180300,2143654400,3040,3040,3040,3040,0
|
|
20240229,180200,2143654400,3040,3040,3040,3040,0
|
|
20240229,180100,2143654400,3040,3040,3040,3040,0
|
|
20240229,180000,2143654400,3040,3040,3040,3040,0
|
|
20240229,175900,2143654400,3040,3040,3040,3040,0
|
|
20240229,175800,2143654400,3040,3040,3040,3040,0
|
|
20240229,175700,2143654400,3040,3040,3040,3040,0
|
|
20240229,175600,2143654400,3040,3040,3040,3040,0
|
|
20240229,175500,2143654400,3040,3040,3040,3040,0
|
|
20240229,175400,2143654400,3040,3040,3040,3040,0
|
|
20240229,175300,2143654400,3040,3040,3040,3040,0
|
|
20240229,175200,2143654400,3040,3040,3040,3040,0
|
|
20240229,175100,2143654400,3040,3040,3040,3040,0
|
|
20240229,175000,2143654400,3040,3040,3040,3040,0
|
|
20240229,174900,2143654400,3040,3040,3040,3040,0
|
|
20240229,174800,2143654400,3040,3040,3040,3040,0
|
|
20240229,174700,2143654400,3040,3040,3040,3040,5277
|
|
20240229,174600,2143654400,3040,3040,3040,3040,0
|
|
20240229,174500,2143654400,3040,3040,3040,3040,0
|
|
20240229,174400,2143654400,3040,3040,3040,3040,0
|
|
20240229,174300,2143654400,3040,3040,3040,3040,0
|
|
20240229,174200,2143654400,3040,3040,3040,3040,0
|
|
20240229,174100,2143654400,3040,3040,3040,3040,0
|
|
20240229,174000,2143654400,3040,3040,3040,3040,0
|
|
20240229,173900,2143654400,3040,3040,3040,3040,0
|
|
20240229,173800,2143654400,3040,3040,3040,3040,0
|
|
20240229,173700,2143654400,3040,3040,3040,3040,0
|
|
20240229,173600,2143654400,3040,3040,3040,3040,0
|
|
20240229,173500,2143654400,3040,3040,3040,3040,0
|
|
20240229,173400,2143654400,3040,3040,3040,3040,0
|
|
20240229,173300,2143654400,3040,3040,3040,3040,0
|
|
20240229,173200,2143654400,3040,3040,3040,3040,0
|
|
20240229,173100,2143654400,3040,3040,3040,3040,0
|
|
20240229,173000,2143654400,3040,3040,3040,3040,0
|
|
20240229,172900,2143654400,3040,3040,3040,3040,0
|
|
20240229,172800,2143654400,3040,3040,3040,3040,0
|
|
20240229,172700,2143654400,3040,3040,3040,3040,0
|
|
20240229,172600,2143654400,3040,3040,3040,3040,0
|
|
20240229,172500,2143654400,3040,3040,3040,3040,0
|
|
20240229,172400,2143654400,3040,3040,3040,3040,0
|
|
20240229,172300,2143654400,3040,3040,3040,3040,0
|
|
20240229,172200,2143654400,3040,3040,3040,3040,0
|
|
20240229,172100,2143654400,3040,3040,3040,3040,0
|
|
20240229,172000,2143654400,3040,3040,3040,3040,0
|
|
20240229,171900,2143654400,3040,3040,3040,3040,0
|
|
20240229,171800,2143654400,3040,3040,3040,3040,0
|
|
20240229,171700,2143654400,3040,3040,3040,3040,5277
|
|
20240229,171600,2143654400,3040,3040,3040,3040,0
|
|
20240229,171500,2143654400,3040,3040,3040,3040,0
|
|
20240229,171400,2143654400,3040,3040,3040,3040,0
|
|
20240229,171300,2143654400,3040,3040,3040,3040,0
|
|
20240229,171200,2143654400,3040,3040,3040,3040,0
|
|
20240229,171100,2143654400,3040,3040,3040,3040,0
|
|
20240229,171000,2143654400,3040,3040,3040,3040,0
|
|
20240229,170900,2143654400,3040,3040,3040,3040,0
|
|
20240229,170800,2143654400,3040,3040,3040,3040,0
|
|
20240229,170700,2143654400,3040,3040,3040,3040,0
|
|
20240229,170600,2143654400,3040,3040,3040,3040,0
|
|
20240229,170500,2143654400,3040,3040,3040,3040,0
|
|
20240229,170400,2143654400,3040,3040,3040,3040,0
|
|
20240229,170300,2143654400,3040,3040,3040,3040,0
|
|
20240229,170200,2143654400,3040,3040,3040,3040,0
|
|
20240229,170100,2143654400,3040,3040,3040,3040,0
|
|
20240229,170000,2143654400,3040,3040,3040,3040,0
|
|
20240229,165900,2143654400,3040,3040,3040,3040,0
|
|
20240229,165800,2143654400,3040,3040,3040,3040,0
|
|
20240229,165700,2143654400,3040,3040,3040,3040,0
|
|
20240229,165600,2143654400,3040,3040,3040,3040,0
|
|
20240229,165500,2143654400,3040,3040,3040,3040,0
|
|
20240229,165400,2143654400,3040,3040,3040,3040,0
|
|
20240229,165300,2143654400,3040,3040,3040,3040,0
|
|
20240229,165200,2143654400,3040,3040,3040,3040,0
|
|
20240229,165100,2143654400,3040,3040,3040,3040,0
|
|
20240229,165000,2143654400,3040,3040,3040,3040,0
|
|
20240229,164900,2143654400,3040,3040,3040,3040,0
|
|
20240229,164800,2143654400,3040,3040,3040,3040,0
|
|
20240229,164700,2143654400,3040,3040,3040,3040,5277
|
|
20240229,164600,2143654400,3040,3040,3040,3040,0
|
|
20240229,164500,2143654400,3040,3040,3040,3040,0
|
|
20240229,164400,2143654400,3040,3040,3040,3040,0
|
|
20240229,164300,2143654400,3040,3040,3040,3040,0
|
|
20240229,164200,2143654400,3040,3040,3040,3040,0
|
|
20240229,164100,2143654400,3040,3040,3040,3040,0
|
|
20240229,164000,2143654400,3040,3040,3040,3040,0
|
|
20240229,163900,2143654400,3040,3040,3040,3040,0
|
|
20240229,163800,2143654400,3040,3040,3040,3040,0
|
|
20240229,163700,2143654400,3040,3040,3040,3040,0
|
|
20240229,163600,2143654400,3040,3040,3040,3040,0
|
|
20240229,163500,2143654400,3040,3040,3040,3040,0
|
|
20240229,163400,2143654400,3040,3040,3040,3040,0
|
|
20240229,163300,2143654400,3040,3040,3040,3040,0
|
|
20240229,163200,2143654400,3040,3040,3040,3040,0
|
|
20240229,163100,2143654400,3040,3040,3040,3040,0
|
|
20240229,163000,2143654400,3040,3040,3040,3040,0
|
|
20240229,162900,2143654400,3040,3040,3040,3040,0
|
|
20240229,162800,2143654400,3040,3040,3040,3040,0
|
|
20240229,162700,2143654400,3040,3040,3040,3040,0
|
|
20240229,162600,2143654400,3040,3040,3040,3040,0
|
|
20240229,162500,2143654400,3040,3040,3040,3040,0
|
|
20240229,162400,2143654400,3040,3040,3040,3040,0
|
|
20240229,162300,2143654400,3040,3040,3040,3040,0
|
|
20240229,162200,2143654400,3040,3040,3040,3040,0
|
|
20240229,162100,2143654400,3040,3040,3040,3040,0
|
|
20240229,162000,2143654400,3040,3040,3040,3040,0
|
|
20240229,161900,2143654400,3040,3040,3040,3040,0
|
|
20240229,161800,2143654400,3040,3040,3040,3040,0
|
|
20240229,161700,2143654400,3040,3040,3040,3040,5277
|
|
20240229,161600,2143654400,3040,3040,3040,3040,0
|
|
20240229,161500,2143654400,3040,3040,3040,3040,0
|
|
20240229,161400,2143654400,3040,3040,3040,3040,0
|
|
20240229,161300,2143654400,3040,3040,3040,3040,0
|
|
20240229,161200,2143654400,3040,3040,3040,3040,0
|
|
20240229,161100,2143654400,3040,3040,3040,3040,0
|
|
20240229,161000,2143654400,3040,3040,3040,3040,0
|
|
20240229,160900,2143654400,3040,3040,3040,3040,0
|
|
20240229,160800,2143654400,3040,3040,3040,3040,0
|
|
20240229,160700,2143654400,3040,3040,3040,3040,0
|
|
20240229,160600,2143654400,3040,3040,3040,3040,0
|
|
20240229,160500,2143654400,3040,3040,3040,3040,0
|
|
20240229,160400,2143654400,3040,3040,3040,3040,0
|
|
20240229,160300,2143654400,3040,3040,3040,3040,0
|
|
20240229,160200,2143654400,3040,3040,3040,3040,0
|
|
20240229,160100,2143654400,3040,3040,3040,3040,0
|
|
20240229,160000,2143654400,3040,3040,3040,3040,0
|
|
20240229,155900,2143654400,3040,3040,3040,3040,0
|
|
20240229,155800,2143654400,3040,3040,3040,3040,0
|
|
20240229,155700,2143654400,3040,3040,3040,3040,0
|
|
20240229,155600,2143654400,3040,3040,3040,3040,0
|
|
20240229,155500,2143654400,3040,3040,3040,3040,0
|
|
20240229,155400,2143654400,3040,3040,3040,3040,0
|
|
20240229,155300,2143654400,3040,3040,3040,3040,0
|
|
20240229,155200,2143654400,3040,3040,3040,3040,0
|
|
20240229,155100,2143654400,3040,3040,3040,3040,0
|
|
20240229,155000,2143654400,3040,3040,3040,3040,0
|
|
20240229,154900,2143654400,3040,3040,3040,3040,0
|
|
20240229,154800,2143654400,3040,3040,3040,3040,0
|
|
20240229,154700,2143654400,3040,3040,3040,3040,5277
|
|
20240229,154600,2143654400,3040,3040,3040,3040,0
|
|
20240229,154500,2143654400,3040,3040,3040,3040,0
|
|
20240229,154400,2143654400,3040,3040,3040,3040,0
|
|
20240229,154300,2143654400,3040,3040,3040,3040,0
|
|
20240229,154200,2143654400,3040,3040,3040,3040,0
|
|
20240229,154100,2143654400,3040,3040,3040,3040,0
|
|
20240229,154000,2143654400,3040,3040,3040,3040,0
|
|
20240229,153900,2143654400,3040,3040,3040,3040,0
|
|
20240229,153800,2143654400,3040,3040,3040,3040,0
|
|
20240229,153700,2143654400,3040,3040,3040,3040,0
|
|
20240229,153600,2143654400,3040,3040,3040,3040,0
|
|
20240229,153500,2143654400,3040,3040,3040,3040,0
|
|
20240229,153400,2143654400,3040,3040,3040,3040,0
|
|
20240229,153300,2143654400,3040,3040,3040,3040,0
|
|
20240229,153200,2143654400,3040,3040,3040,3040,0
|
|
20240229,153100,2143654400,3040,3040,3040,3040,0
|
|
20240229,153000,2143654400,3040,3040,3040,3040,5277
|
|
20240229,152900,2127612320,3025,3025,3025,3025,0
|
|
20240229,152800,2127612320,3025,3025,3025,3025,0
|
|
20240229,152700,2127612320,3025,3025,3025,3025,0
|
|
20240229,152600,2127612320,3025,3025,3025,3025,0
|
|
20240229,152500,2127612320,3025,3025,3025,3025,0
|
|
20240229,152400,2127612320,3025,3025,3025,3025,0
|
|
20240229,152300,2127612320,3025,3025,3025,3025,0
|
|
20240229,152200,2127612320,3025,3025,3025,3025,0
|
|
20240229,152100,2127612320,3025,3025,3025,3025,0
|
|
20240229,152000,2127612320,3025,3025,3025,3025,0
|
|
20240229,151900,2127612320,3025,3025,3030,3025,4810
|
|
20240229,151800,2113054820,3025,3035,3035,3025,2151
|
|
20240229,151700,2106543355,3035,3030,3035,3030,242
|
|
20240229,151600,2105809795,3030,3025,3030,3025,399
|
|
20240229,151500,2104602795,3025,3025,3025,3025,2
|
|
20240229,151400,2104596745,3025,3025,3035,3025,3608
|
|
20240229,151300,2093679825,3030,3030,3035,3030,738
|
|
20240229,151200,2091443645,3030,3030,3030,3030,4618
|
|
20240229,151100,2077451105,3030,3035,3035,3030,154
|
|
20240229,151000,2076983965,3035,3035,3035,3035,20
|
|
20240229,150900,2076923265,3030,3030,3030,3030,0
|
|
20240229,150800,2076923265,3030,3030,3030,3030,6378
|
|
20240229,150700,2057597925,3035,3040,3040,3035,5521
|
|
20240229,150600,2040839665,3040,3040,3040,3040,1314
|
|
20240229,150500,2036845105,3040,3045,3045,3040,255
|
|
20240229,150400,2036069880,3040,3045,3045,3040,4508
|
|
20240229,150300,2022345695,3045,3050,3050,3045,148
|
|
20240229,150200,2021894535,3050,3050,3050,3050,925
|
|
20240229,150100,2019073285,3050,3045,3050,3045,2188
|
|
20240229,150000,2012406640,3045,3045,3045,3045,82
|
|
20240229,145900,2012156950,3050,3045,3050,3045,169
|
|
20240229,145800,2011642340,3050,3045,3050,3045,550
|
|
20240229,145700,2009965090,3050,3050,3050,3050,223
|
|
20240229,145600,2009284940,3050,3050,3050,3050,10
|
|
20240229,145500,2009254440,3050,3050,3050,3050,445
|
|
20240229,145400,2007897190,3045,3045,3045,3045,600
|
|
20240229,145300,2006070190,3045,3045,3045,3045,2004
|
|
20240229,145200,1999968010,3040,3035,3040,3035,2924
|
|
20240229,145100,1991091645,3040,3040,3040,3040,1213
|
|
20240229,145000,1987404125,3035,3035,3035,3035,12
|
|
20240229,144900,1987367705,3040,3040,3040,3040,10
|
|
20240229,144800,1987337305,3040,3035,3040,3030,910
|
|
20240229,144700,1984578110,3035,3035,3035,3035,1091
|
|
20240229,144600,1981266925,3035,3035,3035,3035,1470
|
|
20240229,144500,1976805475,3035,3040,3040,3035,1674
|
|
20240229,144400,1971722450,3040,3050,3050,3035,2138
|
|
20240229,144300,1965223320,3040,3045,3045,3040,2711
|
|
20240229,144200,1956981630,3045,3050,3050,3045,612
|
|
20240229,144100,1955117180,3050,3050,3050,3050,146
|
|
20240229,144000,1954671880,3045,3045,3045,3045,0
|
|
20240229,143900,1954671880,3045,3045,3045,3045,100
|
|
20240229,143800,1954367380,3045,3045,3045,3045,1600
|
|
20240229,143700,1949495380,3045,3045,3045,3045,381
|
|
20240229,143600,1948335235,3045,3045,3045,3045,15
|
|
20240229,143500,1948289560,3045,3050,3050,3045,869
|
|
20240229,143400,1945642400,3050,3050,3050,3050,10
|
|
20240229,143300,1945611900,3065,3055,3065,3050,1064
|
|
20240229,143200,1942363345,3065,3065,3065,3065,83
|
|
20240229,143100,1942108950,3065,3065,3065,3065,10
|
|
20240229,143000,1942078300,3065,3065,3065,3060,201
|
|
20240229,142900,1941462980,3060,3060,3060,3060,238
|
|
20240229,142800,1940734700,3060,3065,3070,3060,39
|
|
20240229,142700,1940615200,3065,3055,3065,3050,8527
|
|
20240229,142600,1914490290,3055,3055,3055,3055,40
|
|
20240229,142500,1914368090,3055,3055,3055,3050,393
|
|
20240229,142400,1913169350,3050,3050,3050,3050,19
|
|
20240229,142300,1913111400,3060,3060,3060,3060,101
|
|
20240229,142200,1912802340,3055,3050,3055,3040,359
|
|
20240229,142100,1911707365,3040,3050,3050,3040,1774
|
|
20240229,142000,1906305520,3050,3050,3050,3050,0
|
|
20240229,141900,1906305520,3050,3050,3050,3050,2
|
|
20240229,141800,1906299420,3045,3045,3045,3045,52
|
|
20240229,141700,1906141080,3055,3055,3055,3055,7
|
|
20240229,141600,1906119695,3040,3040,3040,3040,0
|
|
20240229,141500,1906119695,3040,3040,3040,3040,164
|
|
20240229,141400,1905621135,3040,3040,3040,3040,500
|
|
20240229,141300,1904101135,3040,3045,3045,3040,542
|
|
20240229,141200,1902452905,3050,3050,3050,3050,0
|
|
20240229,141100,1902452905,3050,3060,3060,3040,846
|
|
20240229,141000,1899880925,3035,3040,3060,3035,2916
|
|
20240229,140900,1891028970,3060,3040,3060,3040,110
|
|
20240229,140800,1890692570,3040,3050,3050,3040,2056
|
|
20240229,140700,1884437145,3050,3050,3050,3050,44
|
|
20240229,140600,1884302945,3050,3060,3060,3050,1244
|
|
20240229,140500,1880498105,3060,3050,3060,3050,1741
|
|
20240229,140400,1875187955,3055,3055,3060,3055,9
|
|
20240229,140300,1875160445,3050,3055,3055,3050,530
|
|
20240229,140200,1873543595,3055,3055,3060,3050,1250
|
|
20240229,140100,1869724145,3050,3050,3050,3050,1202
|
|
20240229,140000,1866058045,3035,3050,3050,3035,474
|
|
20240229,135900,1864613405,3035,3040,3040,3035,2111
|
|
20240229,135800,1858197080,3050,3035,3050,3035,687
|
|
20240229,135700,1856108595,3030,3050,3050,3020,11838
|
|
20240229,135600,1820185275,3055,3060,3065,3050,279
|
|
20240229,135500,1819333035,3065,3065,3065,3050,19182
|
|
20240229,135400,1760602865,3065,3070,3070,3065,3782
|
|
20240229,135300,1749004400,3070,3070,3070,3065,433
|
|
20240229,135200,1747675365,3070,3070,3070,3070,242
|
|
20240229,135100,1746932425,3080,3080,3080,3060,1628
|
|
20240229,135000,1741918935,3080,3070,3085,3060,4776
|
|
20240229,134900,1727256765,3070,3070,3085,3070,208
|
|
20240229,134800,1726618190,3070,3085,3085,3070,2541
|
|
20240229,134700,1718803395,3080,3080,3080,3080,320
|
|
20240229,134600,1717817795,3075,3080,3090,3075,1867
|
|
20240229,134500,1712060440,3085,3085,3085,3085,933
|
|
20240229,134400,1709182135,3085,3100,3100,3080,2698
|
|
20240229,134300,1700863985,3100,3105,3105,3100,2095
|
|
20240229,134200,1694368815,3105,3100,3105,3100,7096
|
|
20240229,134100,1672344540,3100,3095,3105,3095,3038
|
|
20240229,134000,1662927210,3095,3090,3095,3080,6870
|
|
20240229,133900,1641697700,3090,3090,3090,3090,53
|
|
20240229,133800,1641533930,3075,3085,3085,3075,3641
|
|
20240229,133700,1630318945,3085,3085,3090,3085,1316
|
|
20240229,133600,1626258845,3090,3090,3090,3080,249
|
|
20240229,133500,1625491375,3080,3075,3080,3075,913
|
|
20240229,133400,1622682755,3080,3095,3100,3080,821
|
|
20240229,133300,1620147910,3095,3075,3095,3075,568
|
|
20240229,133200,1618398085,3075,3070,3075,3070,731
|
|
20240229,133100,1616153275,3070,3075,3075,3070,456
|
|
20240229,133000,1614753045,3075,3070,3075,3070,231
|
|
20240229,132900,1614043520,3070,3070,3075,3070,1692
|
|
20240229,132800,1608849055,3070,3075,3075,3070,1055
|
|
20240229,132700,1605608580,3075,3080,3080,3075,2099
|
|
20240229,132600,1599152880,3080,3080,3080,3080,1302
|
|
20240229,132500,1595142720,3080,3085,3085,3080,2034
|
|
20240229,132400,1588871985,3085,3100,3100,3085,879
|
|
20240229,132300,1586157730,3100,3095,3100,3090,1137
|
|
20240229,132200,1582639960,3095,3110,3120,3095,8853
|
|
20240229,132100,1555198450,3115,3090,3115,3085,7273
|
|
20240229,132000,1532667165,3110,3070,3120,3070,6617
|
|
20240229,131900,1512267415,3070,3065,3070,3060,1052
|
|
20240229,131800,1509047735,3060,3070,3070,3060,3916
|
|
20240229,131700,1497049995,3075,3070,3080,3065,3956
|
|
20240229,131600,1484907455,3070,3085,3085,3070,6332
|
|
20240229,131500,1465418340,3085,3090,3090,3085,1012
|
|
20240229,131400,1462294860,3090,3100,3100,3090,1666
|
|
20240229,131300,1457143735,3100,3100,3105,3095,1796
|
|
20240229,131200,1451583585,3095,3105,3105,3095,2510
|
|
20240229,131100,1443798875,3105,3115,3115,3105,3884
|
|
20240229,131000,1431722955,3115,3115,3115,3110,2415
|
|
20240229,130900,1424204155,3115,3120,3120,3115,8507
|
|
20240229,130800,1397677175,3120,3120,3130,3115,12912
|
|
20240229,130700,1357384865,3130,3110,3130,3105,19750
|
|
20240229,130600,1295775690,3110,3095,3110,3095,4432
|
|
20240229,130500,1282017990,3095,3095,3095,3090,637
|
|
20240229,130400,1280046835,3095,3090,3095,3090,1694
|
|
20240229,130300,1274806965,3090,3095,3095,3090,1055
|
|
20240229,130200,1271545560,3095,3085,3095,3085,1480
|
|
20240229,130100,1266979660,3085,3085,3085,3085,1551
|
|
20240229,130000,1262194825,3090,3115,3115,3085,11395
|
|
20240229,125900,1226915260,3110,3110,3115,3105,868
|
|
20240229,125800,1224215530,3110,3110,3120,3110,2282
|
|
20240229,125700,1217116290,3110,3120,3120,3105,9353
|
|
20240229,125600,1187976370,3125,3100,3130,3100,21604
|
|
20240229,125500,1120560535,3085,3090,3100,3080,4723
|
|
20240229,125400,1105993880,3090,3095,3100,3090,256
|
|
20240229,125300,1105202055,3095,3115,3115,3095,671
|
|
20240229,125200,1103119070,3115,3095,3115,3090,5457
|
|
20240229,125100,1086176165,3095,3090,3100,3090,7425
|
|
20240229,125000,1063195970,3090,3060,3090,3060,8782
|
|
20240229,124900,1036167510,3060,3060,3060,3060,583
|
|
20240229,124800,1034383530,3060,3060,3060,3060,2001
|
|
20240229,124700,1028260470,3065,3065,3065,3065,1294
|
|
20240229,124600,1024294360,3065,3065,3065,3065,187
|
|
20240229,124500,1023721205,3065,3065,3070,3065,602
|
|
20240229,124400,1021875825,3070,3070,3070,3070,795
|
|
20240229,124300,1019435175,3070,3075,3075,3070,1500
|
|
20240229,124200,1014828950,3075,3075,3075,3075,295
|
|
20240229,124100,1013921825,3075,3075,3075,3075,900
|
|
20240229,124000,1011154325,3080,3080,3080,3080,230
|
|
20240229,123900,1010445925,3075,3075,3075,3075,0
|
|
20240229,123800,1010445925,3075,3075,3075,3075,1923
|
|
20240229,123700,1004532700,3075,3075,3075,3075,497
|
|
20240229,123600,1003004425,3075,3075,3075,3075,500
|
|
20240229,123500,1001466925,3075,3075,3075,3075,0
|
|
20240229,123400,1001466925,3075,3080,3080,3075,908
|
|
20240229,123300,998671935,3080,3080,3085,3080,292
|
|
20240229,123200,997772475,3080,3080,3080,3080,781
|
|
20240229,123100,995366995,3085,3080,3085,3080,391
|
|
20240229,123000,994162710,3080,3080,3080,3080,371
|
|
20240229,122900,993020030,3080,3080,3080,3080,129
|
|
20240229,122800,992622710,3080,3080,3080,3080,32
|
|
20240229,122700,992524150,3080,3080,3080,3080,1215
|
|
20240229,122600,988781950,3075,3075,3080,3075,91
|
|
20240229,122500,988501975,3075,3075,3075,3075,1000
|
|
20240229,122400,985426975,3080,3080,3080,3080,67
|
|
20240229,122300,985220615,3075,3080,3080,3075,115
|
|
20240229,122200,984866615,3070,3070,3080,3065,90
|
|
20240229,122100,984590000,3070,3075,3080,3070,674
|
|
20240229,122000,982518760,3075,3080,3080,3075,202
|
|
20240229,121900,981897175,3075,3075,3075,3075,45
|
|
20240229,121800,981758800,3080,3075,3080,3075,444
|
|
20240229,121700,980393480,3075,3070,3075,3070,194
|
|
20240229,121600,979797890,3070,3070,3070,3070,300
|
|
20240229,121500,978876890,3070,3065,3070,3065,428
|
|
20240229,121400,977565060,3065,3065,3065,3065,1
|
|
20240229,121300,977561995,3065,3065,3065,3060,156
|
|
20240229,121200,977084375,3065,3065,3065,3060,1966
|
|
20240229,121100,971059265,3065,3070,3070,3065,352
|
|
20240229,121000,969980360,3070,3070,3070,3065,263
|
|
20240229,120900,969173950,3070,3070,3070,3065,312
|
|
20240229,120800,968217165,3070,3070,3070,3065,65
|
|
20240229,120700,968017635,3070,3070,3070,3070,0
|
|
20240229,120600,968017635,3070,3070,3070,3070,2329
|
|
20240229,120500,960867605,3070,3070,3070,3065,475
|
|
20240229,120400,959411100,3070,3070,3070,3070,113
|
|
20240229,120300,959064190,3070,3070,3070,3070,440
|
|
20240229,120200,957713390,3070,3070,3070,3070,687
|
|
20240229,120100,955604300,3070,3070,3070,3070,762
|
|
20240229,120000,953264960,3075,3075,3075,3075,558
|
|
20240229,115900,951549110,3075,3075,3075,3075,2173
|
|
20240229,115800,944867135,3075,3075,3075,3075,2011
|
|
20240229,115700,938683310,3080,3080,3080,3080,2
|
|
20240229,115600,938677150,3070,3080,3080,3070,190
|
|
20240229,115500,938093030,3080,3080,3080,3080,88
|
|
20240229,115400,937821990,3080,3080,3080,3080,500
|
|
20240229,115300,936281990,3085,3085,3085,3085,0
|
|
20240229,115200,936281990,3085,3085,3085,3070,5481
|
|
20240229,115100,919432735,3085,3080,3085,3080,524
|
|
20240229,115000,917818730,3085,3080,3085,3080,708
|
|
20240229,114900,915637865,3080,3080,3080,3080,2194
|
|
20240229,114800,908880345,3080,3080,3080,3080,25
|
|
20240229,114700,908803345,3080,3080,3080,3080,458
|
|
20240229,114600,907392705,3080,3080,3080,3080,1118
|
|
20240229,114500,903949265,3085,3080,3085,3080,155
|
|
20240229,114400,903471815,3080,3080,3085,3075,746
|
|
20240229,114300,901174135,3080,3085,3085,3075,1560
|
|
20240229,114200,896373815,3085,3085,3085,3085,33
|
|
20240229,114100,896272010,3085,3085,3085,3080,1643
|
|
20240229,114000,891209830,3085,3080,3085,3080,782
|
|
20240229,113900,888800570,3075,3085,3085,3075,467
|
|
20240229,113800,887362025,3085,3075,3085,3070,4234
|
|
20240229,113700,874322905,3080,3075,3080,3070,261
|
|
20240229,113600,873521240,3070,3075,3080,3070,2172
|
|
20240229,113500,866835515,3080,3075,3085,3070,2181
|
|
20240229,113400,860131820,3075,3085,3090,3075,4221
|
|
20240229,113300,847130570,3085,3090,3095,3080,5011
|
|
20240229,113200,831675870,3095,3090,3095,3085,4688
|
|
20240229,113100,817187595,3090,3080,3090,3075,1960
|
|
20240229,113000,811146655,3085,3075,3095,3075,6722
|
|
20240229,112900,790400520,3075,3075,3075,3075,2059
|
|
20240229,112800,784069095,3075,3050,3075,3050,10372
|
|
20240229,112700,752288865,3045,3045,3045,3045,1
|
|
20240229,112600,752285820,3040,3045,3045,3040,166
|
|
20240229,112500,751780360,3055,3055,3055,3055,0
|
|
20240229,112400,751780360,3055,3055,3055,3055,1
|
|
20240229,112300,751777305,3055,3050,3055,3050,205
|
|
20240229,112200,751151280,3055,3050,3055,3050,462
|
|
20240229,112100,749742175,3055,3055,3055,3040,59
|
|
20240229,112000,749562320,3055,3050,3055,3050,329
|
|
20240229,111900,748558140,3035,3035,3035,3035,2
|
|
20240229,111800,748552070,3035,3050,3050,3035,2095
|
|
20240229,111700,742191015,3050,3040,3050,3040,715
|
|
20240229,111600,740017395,3040,3040,3040,3040,0
|
|
20240229,111500,740017395,3040,3040,3040,3040,200
|
|
20240229,111400,739409395,3040,3040,3040,3040,622
|
|
20240229,111300,737518515,3040,3045,3045,3040,622
|
|
20240229,111200,735627030,3045,3045,3045,3045,492
|
|
20240229,111100,734128890,3045,3040,3045,3040,2396
|
|
20240229,111000,726841485,3045,3045,3045,3045,81
|
|
20240229,110900,726594840,3045,3045,3055,3045,98
|
|
20240229,110800,726295770,3045,3045,3045,3045,1
|
|
20240229,110700,726292725,3045,3045,3045,3045,4
|
|
20240229,110600,726280545,3040,3040,3040,3040,0
|
|
20240229,110500,726280545,3040,3040,3040,3040,300
|
|
20240229,110400,725368545,3040,3040,3040,3040,1
|
|
20240229,110300,725365505,3040,3040,3055,3040,387
|
|
20240229,110200,724189005,3040,3045,3045,3040,1905
|
|
20240229,110100,718389050,3050,3050,3050,3050,442
|
|
20240229,110000,717040950,3050,3060,3060,3050,18
|
|
20240229,105900,716986020,3050,3050,3050,3050,2157
|
|
20240229,105800,710407170,3050,3050,3050,3050,148
|
|
20240229,105700,709955770,3050,3050,3050,3050,43
|
|
20240229,105600,709824620,3050,3045,3050,3045,426
|
|
20240229,105500,708527170,3050,3050,3050,3050,2
|
|
20240229,105400,708521070,3050,3050,3050,3050,1327
|
|
20240229,105300,704473720,3050,3055,3055,3050,534
|
|
20240229,105200,702844980,3055,3050,3055,3050,1573
|
|
20240229,105100,698039725,3045,3045,3045,3045,67
|
|
20240229,105000,697835710,3045,3045,3045,3045,114
|
|
20240229,104900,697488580,3045,3050,3050,3045,1298
|
|
20240229,104800,693534560,3050,3050,3050,3050,32
|
|
20240229,104700,693436960,3045,3050,3050,3045,700
|
|
20240229,104600,691305445,3050,3050,3050,3050,126
|
|
20240229,104500,690921145,3050,3050,3050,3045,960
|
|
20240229,104400,687997840,3050,3060,3060,3050,3765
|
|
20240229,104300,676506875,3060,3070,3070,3060,6955
|
|
20240229,104200,655210140,3070,3070,3070,3060,1148
|
|
20240229,104100,651692450,3055,3085,3095,3055,23193
|
|
20240229,104000,580412830,3085,3070,3090,3070,3400
|
|
20240229,103900,569932535,3065,3070,3085,3065,8432
|
|
20240229,103800,544007725,3070,3050,3070,3050,5235
|
|
20240229,103700,527979625,3050,3030,3050,3030,22707
|
|
20240229,103600,458969490,3025,3025,3025,3025,275
|
|
20240229,103500,458137615,3025,3025,3025,3025,100
|
|
20240229,103400,457835115,3020,3020,3020,3020,0
|
|
20240229,103300,457835115,3020,3020,3020,3020,110
|
|
20240229,103200,457502915,3020,3025,3025,3020,486
|
|
20240229,103100,456033605,3030,3030,3030,3030,39
|
|
20240229,103000,455915435,3030,3030,3030,3030,0
|
|
20240229,102900,455915435,3030,3015,3030,3015,1426
|
|
20240229,102800,451614530,3015,3015,3015,3015,637
|
|
20240229,102700,449693975,3015,3015,3015,3015,12
|
|
20240229,102600,449657795,3015,3015,3015,3015,6
|
|
20240229,102500,449639705,3015,3015,3015,3015,39
|
|
20240229,102400,449522120,3015,3020,3020,3015,197
|
|
20240229,102300,448927190,3015,3005,3015,3005,1914
|
|
20240229,102200,443163140,3005,3005,3005,3005,0
|
|
20240229,102100,443163140,3005,3005,3005,3000,202
|
|
20240229,102000,442556530,3005,3005,3005,3000,57
|
|
20240229,101900,442385295,3005,3005,3005,3005,130
|
|
20240229,101800,441994645,3005,3005,3005,3005,1000
|
|
20240229,101700,438989645,3005,3005,3005,3005,101
|
|
20240229,101600,438686140,3005,3005,3005,3005,110
|
|
20240229,101500,438355590,3005,3010,3010,3005,2212
|
|
20240229,101400,431705535,3010,3010,3010,3010,700
|
|
20240229,101300,429598535,3015,3020,3020,3015,604
|
|
20240229,101200,427777125,3020,3020,3020,3020,20
|
|
20240229,101100,427716725,3020,3020,3020,3020,150
|
|
20240229,101000,427263725,3020,3020,3020,3020,4
|
|
20240229,100900,427251645,3020,3015,3020,3005,785
|
|
20240229,100800,424887920,3010,3015,3015,3010,37
|
|
20240229,100700,424776545,3005,3015,3015,3005,1538
|
|
20240229,100600,420149470,3015,3015,3015,3015,0
|
|
20240229,100500,420149470,3015,3015,3015,3015,1000
|
|
20240229,100400,417134470,3015,3025,3030,3015,2005
|
|
20240229,100300,411084855,3030,3030,3030,3030,1
|
|
20240229,100200,411081825,3030,3030,3030,3030,131
|
|
20240229,100100,410684895,3030,3030,3030,3030,12
|
|
20240229,100000,410648535,3020,3030,3030,3020,351
|
|
20240229,095900,409588505,3030,3020,3030,3020,563
|
|
20240229,095800,407884145,3020,3030,3030,3020,648
|
|
20240229,095700,405922065,3020,3020,3020,3020,800
|
|
20240229,095600,403506065,3025,3025,3025,3025,493
|
|
20240229,095500,402014740,3020,3030,3030,3020,2328
|
|
20240229,095400,394976180,3030,3040,3045,3030,299
|
|
20240229,095300,394068780,3040,3040,3045,3040,53
|
|
20240229,095200,393907650,3045,3045,3045,3045,234
|
|
20240229,095100,393195120,3035,3035,3045,3035,889
|
|
20240229,095000,390496555,3035,3035,3035,3035,5
|
|
20240229,094900,390481380,3045,3045,3045,3045,987
|
|
20240229,094800,387475965,3040,3030,3045,3025,1553
|
|
20240229,094700,382770345,3025,3030,3030,3020,2364
|
|
20240229,094600,375623000,3025,3030,3030,3025,105
|
|
20240229,094500,375305325,3030,3035,3035,3030,600
|
|
20240229,094400,373486920,3035,3050,3050,3035,176
|
|
20240229,094300,372951350,3050,3050,3050,3050,246
|
|
20240229,094200,372201050,3050,3050,3050,3040,220
|
|
20240229,094100,371532050,3050,3040,3050,3040,214
|
|
20240229,094000,370880410,3040,3050,3050,3040,1442
|
|
20240229,093900,366496410,3045,3050,3050,3045,1049
|
|
20240229,093800,363302095,3050,3055,3060,3050,1415
|
|
20240229,093700,358979550,3055,3060,3060,3055,811
|
|
20240229,093600,356501680,3055,3055,3055,3055,5392
|
|
20240229,093500,340029120,3055,3040,3055,3040,3409
|
|
20240229,093400,329636950,3040,3045,3045,3040,471
|
|
20240229,093300,328204860,3045,3040,3045,3040,1170
|
|
20240229,093200,324647560,3040,3030,3040,3020,844
|
|
20240229,093100,322086100,3025,3030,3030,3025,2244
|
|
20240229,093000,315296815,3030,3040,3045,3030,3488
|
|
20240229,092900,304712920,3045,3050,3050,3045,693
|
|
20240229,092800,302600090,3050,3045,3050,3045,104
|
|
20240229,092700,302283220,3055,3040,3055,3035,5229
|
|
20240229,092600,286369745,3035,3030,3035,3030,1645
|
|
20240229,092500,281382245,3030,3035,3035,3030,157
|
|
20240229,092400,280906435,3040,3035,3040,3025,4789
|
|
20240229,092300,266382325,3040,3040,3040,3035,814
|
|
20240229,092200,263907785,3040,3040,3040,3030,1698
|
|
20240229,092100,258752405,3035,3040,3040,3035,1837
|
|
20240229,092000,253168045,3040,3035,3045,3030,9145
|
|
20240229,091900,225404060,3035,3025,3035,3020,12501
|
|
20240229,091800,187543820,3025,3010,3025,3010,7844
|
|
20240229,091700,163850060,3010,3010,3010,3010,991
|
|
20240229,091600,160867150,3015,2995,3015,2995,597
|
|
20240229,091500,159077835,2995,2975,2995,2975,5334
|
|
20240229,091400,143173855,2980,2970,2980,2970,23
|
|
20240229,091300,143105495,2970,2980,2980,2970,523
|
|
20240229,091200,141546965,2980,2980,2980,2980,789
|
|
20240229,091100,139195745,2980,2960,2980,2955,3340
|
|
20240229,091000,129301720,2960,2960,2960,2960,656
|
|
20240229,090900,127359960,2970,2970,2970,2970,6
|
|
20240229,090800,127342140,2945,2970,2980,2945,7910
|
|
20240229,090700,103939545,2970,2975,2990,2970,1021
|
|
20240229,090600,100890345,2955,2970,2970,2955,8531
|
|
20240229,090500,75618225,2975,2975,2975,2975,35
|
|
20240229,090400,75514100,2975,2975,2975,2975,268
|
|
20240229,090300,74716800,2965,2965,2965,2965,3138
|
|
20240229,090200,65412630,2965,2970,2970,2965,4783
|
|
20240229,090100,51224165,2970,2985,2990,2970,1135
|
|
20240229,090000,47845625,2975,2990,2990,2975,15988
|