622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,191900,731670600,4105,4105,4105,4105,953
|
|
20240229,191800,731670600,4105,4105,4105,4105,0
|
|
20240229,191700,731670600,4105,4105,4105,4105,0
|
|
20240229,191600,731670600,4105,4105,4105,4105,0
|
|
20240229,191500,731670600,4105,4105,4105,4105,0
|
|
20240229,191400,731670600,4105,4105,4105,4105,0
|
|
20240229,191300,731670600,4105,4105,4105,4105,0
|
|
20240229,191200,731670600,4105,4105,4105,4105,0
|
|
20240229,191100,731670600,4105,4105,4105,4105,0
|
|
20240229,191000,731670600,4105,4105,4105,4105,0
|
|
20240229,190900,731670600,4105,4105,4105,4105,0
|
|
20240229,190800,731670600,4105,4105,4105,4105,0
|
|
20240229,190700,731670600,4105,4105,4105,4105,0
|
|
20240229,190600,731670600,4105,4105,4105,4105,0
|
|
20240229,190500,731670600,4105,4105,4105,4105,0
|
|
20240229,190400,731670600,4105,4105,4105,4105,0
|
|
20240229,190300,731670600,4105,4105,4105,4105,0
|
|
20240229,190200,731670600,4105,4105,4105,4105,0
|
|
20240229,190100,731670600,4105,4105,4105,4105,0
|
|
20240229,190000,731670600,4105,4105,4105,4105,0
|
|
20240229,185900,731670600,4105,4105,4105,4105,0
|
|
20240229,185800,731670600,4105,4105,4105,4105,0
|
|
20240229,185700,731670600,4105,4105,4105,4105,0
|
|
20240229,185600,731670600,4105,4105,4105,4105,0
|
|
20240229,185500,731670600,4105,4105,4105,4105,0
|
|
20240229,185400,731670600,4105,4105,4105,4105,0
|
|
20240229,185300,731670600,4105,4105,4105,4105,0
|
|
20240229,185200,731670600,4105,4105,4105,4105,0
|
|
20240229,185100,731670600,4105,4105,4105,4105,0
|
|
20240229,185000,731670600,4105,4105,4105,4105,0
|
|
20240229,184900,731670600,4105,4105,4105,4105,953
|
|
20240229,184800,731670600,4105,4105,4105,4105,0
|
|
20240229,184700,731670600,4105,4105,4105,4105,0
|
|
20240229,184600,731670600,4105,4105,4105,4105,0
|
|
20240229,184500,731670600,4105,4105,4105,4105,0
|
|
20240229,184400,731670600,4105,4105,4105,4105,0
|
|
20240229,184300,731670600,4105,4105,4105,4105,0
|
|
20240229,184200,731670600,4105,4105,4105,4105,0
|
|
20240229,184100,731670600,4105,4105,4105,4105,0
|
|
20240229,184000,731670600,4105,4105,4105,4105,0
|
|
20240229,183900,731670600,4105,4105,4105,4105,0
|
|
20240229,183800,731670600,4105,4105,4105,4105,0
|
|
20240229,183700,731670600,4105,4105,4105,4105,0
|
|
20240229,183600,731670600,4105,4105,4105,4105,0
|
|
20240229,183500,731670600,4105,4105,4105,4105,0
|
|
20240229,183400,731670600,4105,4105,4105,4105,0
|
|
20240229,183300,731670600,4105,4105,4105,4105,0
|
|
20240229,183200,731670600,4105,4105,4105,4105,0
|
|
20240229,183100,731670600,4105,4105,4105,4105,0
|
|
20240229,183000,731670600,4105,4105,4105,4105,0
|
|
20240229,182900,731670600,4105,4105,4105,4105,0
|
|
20240229,182800,731670600,4105,4105,4105,4105,0
|
|
20240229,182700,731670600,4105,4105,4105,4105,0
|
|
20240229,182600,731670600,4105,4105,4105,4105,0
|
|
20240229,182500,731670600,4105,4105,4105,4105,0
|
|
20240229,182400,731670600,4105,4105,4105,4105,0
|
|
20240229,182300,731670600,4105,4105,4105,4105,0
|
|
20240229,182200,731670600,4105,4105,4105,4105,0
|
|
20240229,182100,731670600,4105,4105,4105,4105,0
|
|
20240229,182000,731670600,4105,4105,4105,4105,0
|
|
20240229,181900,731670600,4105,4105,4105,4105,953
|
|
20240229,181800,731670600,4105,4105,4105,4105,0
|
|
20240229,181700,731670600,4105,4105,4105,4105,0
|
|
20240229,181600,731670600,4105,4105,4105,4105,0
|
|
20240229,181500,731670600,4105,4105,4105,4105,0
|
|
20240229,181400,731670600,4105,4105,4105,4105,0
|
|
20240229,181300,731670600,4105,4105,4105,4105,0
|
|
20240229,181200,731670600,4105,4105,4105,4105,0
|
|
20240229,181100,731670600,4105,4105,4105,4105,0
|
|
20240229,181000,731670600,4105,4105,4105,4105,0
|
|
20240229,180900,731670600,4105,4105,4105,4105,0
|
|
20240229,180800,731670600,4105,4105,4105,4105,0
|
|
20240229,180700,731670600,4105,4105,4105,4105,0
|
|
20240229,180600,731670600,4105,4105,4105,4105,0
|
|
20240229,180500,731670600,4105,4105,4105,4105,0
|
|
20240229,180400,731670600,4105,4105,4105,4105,0
|
|
20240229,180300,731670600,4105,4105,4105,4105,0
|
|
20240229,180200,731670600,4105,4105,4105,4105,0
|
|
20240229,180100,731670600,4105,4105,4105,4105,0
|
|
20240229,180000,731670600,4105,4105,4105,4105,0
|
|
20240229,175900,731670600,4105,4105,4105,4105,0
|
|
20240229,175800,731670600,4105,4105,4105,4105,0
|
|
20240229,175700,731670600,4105,4105,4105,4105,0
|
|
20240229,175600,731670600,4105,4105,4105,4105,0
|
|
20240229,175500,731670600,4105,4105,4105,4105,0
|
|
20240229,175400,731670600,4105,4105,4105,4105,0
|
|
20240229,175300,731670600,4105,4105,4105,4105,0
|
|
20240229,175200,731670600,4105,4105,4105,4105,0
|
|
20240229,175100,731670600,4105,4105,4105,4105,0
|
|
20240229,175000,731670600,4105,4105,4105,4105,0
|
|
20240229,174900,731670600,4105,4105,4105,4105,953
|
|
20240229,174800,731670600,4105,4105,4105,4105,0
|
|
20240229,174700,731670600,4105,4105,4105,4105,0
|
|
20240229,174600,731670600,4105,4105,4105,4105,0
|
|
20240229,174500,731670600,4105,4105,4105,4105,0
|
|
20240229,174400,731670600,4105,4105,4105,4105,0
|
|
20240229,174300,731670600,4105,4105,4105,4105,0
|
|
20240229,174200,731670600,4105,4105,4105,4105,0
|
|
20240229,174100,731670600,4105,4105,4105,4105,0
|
|
20240229,174000,731670600,4105,4105,4105,4105,0
|
|
20240229,173900,731670600,4105,4105,4105,4105,0
|
|
20240229,173800,731670600,4105,4105,4105,4105,0
|
|
20240229,173700,731670600,4105,4105,4105,4105,0
|
|
20240229,173600,731670600,4105,4105,4105,4105,0
|
|
20240229,173500,731670600,4105,4105,4105,4105,0
|
|
20240229,173400,731670600,4105,4105,4105,4105,0
|
|
20240229,173300,731670600,4105,4105,4105,4105,0
|
|
20240229,173200,731670600,4105,4105,4105,4105,0
|
|
20240229,173100,731670600,4105,4105,4105,4105,0
|
|
20240229,173000,731670600,4105,4105,4105,4105,0
|
|
20240229,172900,731670600,4105,4105,4105,4105,0
|
|
20240229,172800,731670600,4105,4105,4105,4105,0
|
|
20240229,172700,731670600,4105,4105,4105,4105,0
|
|
20240229,172600,731670600,4105,4105,4105,4105,0
|
|
20240229,172500,731670600,4105,4105,4105,4105,0
|
|
20240229,172400,731670600,4105,4105,4105,4105,0
|
|
20240229,172300,731670600,4105,4105,4105,4105,0
|
|
20240229,172200,731670600,4105,4105,4105,4105,0
|
|
20240229,172100,731670600,4105,4105,4105,4105,0
|
|
20240229,172000,731670600,4105,4105,4105,4105,0
|
|
20240229,171900,731670600,4105,4105,4105,4105,953
|
|
20240229,171800,731670600,4105,4105,4105,4105,0
|
|
20240229,171700,731670600,4105,4105,4105,4105,0
|
|
20240229,171600,731670600,4105,4105,4105,4105,0
|
|
20240229,171500,731670600,4105,4105,4105,4105,0
|
|
20240229,171400,731670600,4105,4105,4105,4105,0
|
|
20240229,171300,731670600,4105,4105,4105,4105,0
|
|
20240229,171200,731670600,4105,4105,4105,4105,0
|
|
20240229,171100,731670600,4105,4105,4105,4105,0
|
|
20240229,171000,731670600,4105,4105,4105,4105,0
|
|
20240229,170900,731670600,4105,4105,4105,4105,0
|
|
20240229,170800,731670600,4105,4105,4105,4105,0
|
|
20240229,170700,731670600,4105,4105,4105,4105,0
|
|
20240229,170600,731670600,4105,4105,4105,4105,0
|
|
20240229,170500,731670600,4105,4105,4105,4105,0
|
|
20240229,170400,731670600,4105,4105,4105,4105,0
|
|
20240229,170300,731670600,4105,4105,4105,4105,0
|
|
20240229,170200,731670600,4105,4105,4105,4105,0
|
|
20240229,170100,731670600,4105,4105,4105,4105,0
|
|
20240229,170000,731670600,4105,4105,4105,4105,0
|
|
20240229,165900,731670600,4105,4105,4105,4105,0
|
|
20240229,165800,731670600,4105,4105,4105,4105,0
|
|
20240229,165700,731670600,4105,4105,4105,4105,0
|
|
20240229,165600,731670600,4105,4105,4105,4105,0
|
|
20240229,165500,731670600,4105,4105,4105,4105,0
|
|
20240229,165400,731670600,4105,4105,4105,4105,0
|
|
20240229,165300,731670600,4105,4105,4105,4105,0
|
|
20240229,165200,731670600,4105,4105,4105,4105,0
|
|
20240229,165100,731670600,4105,4105,4105,4105,0
|
|
20240229,165000,731670600,4105,4105,4105,4105,0
|
|
20240229,164900,731670600,4105,4105,4105,4105,953
|
|
20240229,164800,731670600,4105,4105,4105,4105,0
|
|
20240229,164700,731670600,4105,4105,4105,4105,0
|
|
20240229,164600,731670600,4105,4105,4105,4105,0
|
|
20240229,164500,731670600,4105,4105,4105,4105,0
|
|
20240229,164400,731670600,4105,4105,4105,4105,0
|
|
20240229,164300,731670600,4105,4105,4105,4105,0
|
|
20240229,164200,731670600,4105,4105,4105,4105,0
|
|
20240229,164100,731670600,4105,4105,4105,4105,0
|
|
20240229,164000,731670600,4105,4105,4105,4105,0
|
|
20240229,163900,731670600,4105,4105,4105,4105,0
|
|
20240229,163800,731670600,4105,4105,4105,4105,0
|
|
20240229,163700,731670600,4105,4105,4105,4105,0
|
|
20240229,163600,731670600,4105,4105,4105,4105,0
|
|
20240229,163500,731670600,4105,4105,4105,4105,0
|
|
20240229,163400,731670600,4105,4105,4105,4105,0
|
|
20240229,163300,731670600,4105,4105,4105,4105,0
|
|
20240229,163200,731670600,4105,4105,4105,4105,0
|
|
20240229,163100,731670600,4105,4105,4105,4105,0
|
|
20240229,163000,731670600,4105,4105,4105,4105,0
|
|
20240229,162900,731670600,4105,4105,4105,4105,0
|
|
20240229,162800,731670600,4105,4105,4105,4105,0
|
|
20240229,162700,731670600,4105,4105,4105,4105,0
|
|
20240229,162600,731670600,4105,4105,4105,4105,0
|
|
20240229,162500,731670600,4105,4105,4105,4105,0
|
|
20240229,162400,731670600,4105,4105,4105,4105,0
|
|
20240229,162300,731670600,4105,4105,4105,4105,0
|
|
20240229,162200,731670600,4105,4105,4105,4105,0
|
|
20240229,162100,731670600,4105,4105,4105,4105,0
|
|
20240229,162000,731670600,4105,4105,4105,4105,0
|
|
20240229,161900,731670600,4105,4105,4105,4105,953
|
|
20240229,161800,731670600,4105,4105,4105,4105,0
|
|
20240229,161700,731670600,4105,4105,4105,4105,0
|
|
20240229,161600,731670600,4105,4105,4105,4105,0
|
|
20240229,161500,731670600,4105,4105,4105,4105,0
|
|
20240229,161400,731670600,4105,4105,4105,4105,0
|
|
20240229,161300,731670600,4105,4105,4105,4105,0
|
|
20240229,161200,731670600,4105,4105,4105,4105,0
|
|
20240229,161100,731670600,4105,4105,4105,4105,0
|
|
20240229,161000,731670600,4105,4105,4105,4105,0
|
|
20240229,160900,731670600,4105,4105,4105,4105,0
|
|
20240229,160800,731670600,4105,4105,4105,4105,0
|
|
20240229,160700,731670600,4105,4105,4105,4105,0
|
|
20240229,160600,731670600,4105,4105,4105,4105,0
|
|
20240229,160500,731670600,4105,4105,4105,4105,0
|
|
20240229,160400,731670600,4105,4105,4105,4105,0
|
|
20240229,160300,731670600,4105,4105,4105,4105,0
|
|
20240229,160200,731670600,4105,4105,4105,4105,0
|
|
20240229,160100,731670600,4105,4105,4105,4105,0
|
|
20240229,160000,731670600,4105,4105,4105,4105,0
|
|
20240229,155900,731670600,4105,4105,4105,4105,0
|
|
20240229,155800,731670600,4105,4105,4105,4105,0
|
|
20240229,155700,731670600,4105,4105,4105,4105,0
|
|
20240229,155600,731670600,4105,4105,4105,4105,0
|
|
20240229,155500,731670600,4105,4105,4105,4105,0
|
|
20240229,155400,731670600,4105,4105,4105,4105,0
|
|
20240229,155300,731670600,4105,4105,4105,4105,0
|
|
20240229,155200,731670600,4105,4105,4105,4105,0
|
|
20240229,155100,731670600,4105,4105,4105,4105,0
|
|
20240229,155000,731670600,4105,4105,4105,4105,0
|
|
20240229,154900,731670600,4105,4105,4105,4105,953
|
|
20240229,154800,731670600,4105,4105,4105,4105,0
|
|
20240229,154700,731670600,4105,4105,4105,4105,0
|
|
20240229,154600,731670600,4105,4105,4105,4105,0
|
|
20240229,154500,731670600,4105,4105,4105,4105,0
|
|
20240229,154400,731670600,4105,4105,4105,4105,0
|
|
20240229,154300,731670600,4105,4105,4105,4105,0
|
|
20240229,154200,731670600,4105,4105,4105,4105,0
|
|
20240229,154100,731670600,4105,4105,4105,4105,0
|
|
20240229,154000,731670600,4105,4105,4105,4105,0
|
|
20240229,153900,731670600,4105,4105,4105,4105,0
|
|
20240229,153800,731670600,4105,4105,4105,4105,0
|
|
20240229,153700,731670600,4105,4105,4105,4105,0
|
|
20240229,153600,731670600,4105,4105,4105,4105,0
|
|
20240229,153500,731670600,4105,4105,4105,4105,0
|
|
20240229,153400,731670600,4105,4105,4105,4105,0
|
|
20240229,153300,731670600,4105,4105,4105,4105,0
|
|
20240229,153200,731670600,4105,4105,4105,4105,0
|
|
20240229,153100,731670600,4105,4105,4105,4105,0
|
|
20240229,153000,731670600,4105,4105,4105,4105,953
|
|
20240229,152900,727758535,4130,4130,4130,4130,0
|
|
20240229,152800,727758535,4130,4130,4130,4130,0
|
|
20240229,152700,727758535,4130,4130,4130,4130,0
|
|
20240229,152600,727758535,4130,4130,4130,4130,0
|
|
20240229,152500,727758535,4130,4130,4130,4130,0
|
|
20240229,152400,727758535,4130,4130,4130,4130,0
|
|
20240229,152300,727758535,4130,4130,4130,4130,0
|
|
20240229,152200,727758535,4130,4130,4130,4130,0
|
|
20240229,152100,727758535,4130,4130,4130,4130,0
|
|
20240229,152000,727758535,4130,4130,4130,4130,0
|
|
20240229,151900,727758535,4130,4110,4130,4100,1278
|
|
20240229,151800,722505925,4110,4105,4110,4105,18
|
|
20240229,151700,722432025,4090,4090,4090,4090,0
|
|
20240229,151600,722432025,4090,4110,4110,4090,6804
|
|
20240229,151500,694588010,4110,4105,4110,4105,302
|
|
20240229,151400,693347335,4105,4105,4105,4105,151
|
|
20240229,151300,692727480,4105,4100,4105,4100,2148
|
|
20240229,151200,683920545,4100,4100,4100,4100,387
|
|
20240229,151100,682333845,4100,4100,4100,4100,204
|
|
20240229,151000,681497445,4100,4100,4105,4100,1774
|
|
20240229,150900,674222430,4100,4100,4100,4100,121
|
|
20240229,150800,673726330,4100,4100,4100,4100,84
|
|
20240229,150700,673381930,4100,4095,4100,4095,687
|
|
20240229,150600,670566935,4095,4095,4095,4095,886
|
|
20240229,150500,666938765,4095,4095,4095,4095,73
|
|
20240229,150400,666639830,4095,4100,4100,4095,426
|
|
20240229,150300,664894705,4100,4100,4100,4100,20
|
|
20240229,150200,664812705,4100,4105,4105,4100,1062
|
|
20240229,150100,660458305,4105,4105,4105,4105,50
|
|
20240229,150000,660253055,4100,4100,4100,4100,44
|
|
20240229,145900,660072655,4100,4105,4105,4100,3088
|
|
20240229,145800,647411590,4105,4105,4105,4105,99
|
|
20240229,145700,647005195,4105,4100,4105,4100,105
|
|
20240229,145600,646574220,4105,4105,4105,4105,10
|
|
20240229,145500,646533170,4105,4105,4105,4105,4
|
|
20240229,145400,646516750,4105,4105,4105,4100,111
|
|
20240229,145300,646061595,4100,4100,4100,4100,0
|
|
20240229,145200,646061595,4100,4100,4100,4100,4
|
|
20240229,145100,646045195,4105,4100,4105,4100,17
|
|
20240229,145000,645975445,4100,4100,4100,4100,113
|
|
20240229,144900,645512145,4100,4100,4100,4100,83
|
|
20240229,144800,645171845,4100,4100,4100,4100,0
|
|
20240229,144700,645171845,4100,4100,4100,4090,300
|
|
20240229,144600,643943645,4105,4105,4105,4105,0
|
|
20240229,144500,643943645,4105,4095,4105,4090,3222
|
|
20240229,144400,630764235,4095,4095,4095,4095,1
|
|
20240229,144300,630760140,4090,4090,4090,4090,0
|
|
20240229,144200,630760140,4090,4090,4090,4090,114
|
|
20240229,144100,630293880,4090,4090,4090,4090,1066
|
|
20240229,144000,625933940,4090,4095,4095,4090,4944
|
|
20240229,143900,605702990,4095,4095,4095,4090,103
|
|
20240229,143800,605281355,4100,4100,4100,4100,5
|
|
20240229,143700,605260855,4100,4095,4100,4095,1008
|
|
20240229,143600,601129515,4095,4100,4100,4095,863
|
|
20240229,143500,597595335,4100,4095,4100,4095,1006
|
|
20240229,143400,593473310,4095,4095,4095,4095,16
|
|
20240229,143300,593407790,4095,4095,4095,4095,33
|
|
20240229,143200,593272655,4095,4095,4095,4095,475
|
|
20240229,143100,591327530,4095,4095,4095,4095,0
|
|
20240229,143000,591327530,4095,4095,4095,4095,0
|
|
20240229,142900,591327530,4095,4100,4100,4095,2006
|
|
20240229,142800,583112955,4100,4100,4100,4100,100
|
|
20240229,142700,582702955,4100,4100,4100,4100,522
|
|
20240229,142600,580562755,4100,4100,4100,4100,17
|
|
20240229,142500,580493055,4100,4100,4100,4100,61
|
|
20240229,142400,580242955,4095,4095,4095,4095,1
|
|
20240229,142300,580238860,4100,4095,4100,4095,174
|
|
20240229,142200,579525490,4095,4095,4095,4095,123
|
|
20240229,142100,579021805,4100,4100,4100,4100,16
|
|
20240229,142000,578956205,4100,4100,4100,4100,46
|
|
20240229,141900,578767605,4100,4100,4100,4100,40
|
|
20240229,141800,578603605,4100,4105,4105,4100,3814
|
|
20240229,141700,562966155,4100,4100,4100,4100,2158
|
|
20240229,141600,554118355,4105,4105,4105,4105,129
|
|
20240229,141500,553588810,4105,4105,4105,4105,0
|
|
20240229,141400,553588810,4105,4105,4105,4105,516
|
|
20240229,141300,551470630,4110,4110,4110,4110,100
|
|
20240229,141200,551059630,4110,4110,4110,4110,101
|
|
20240229,141100,550644520,4110,4110,4110,4110,2650
|
|
20240229,141000,539753020,4115,4105,4115,4105,638
|
|
20240229,140900,537133275,4105,4105,4105,4105,0
|
|
20240229,140800,537133275,4105,4115,4115,4105,374
|
|
20240229,140700,535596055,4115,4115,4115,4115,18
|
|
20240229,140600,535521985,4110,4110,4110,4110,0
|
|
20240229,140500,535521985,4110,4110,4110,4110,0
|
|
20240229,140400,535521985,4110,4110,4110,4110,0
|
|
20240229,140300,535521985,4110,4110,4110,4110,0
|
|
20240229,140200,535521985,4110,4110,4110,4110,0
|
|
20240229,140100,535521985,4110,4110,4120,4110,8
|
|
20240229,140000,535489095,4110,4110,4110,4110,0
|
|
20240229,135900,535489095,4110,4115,4115,4110,4
|
|
20240229,135800,535472640,4115,4115,4115,4115,5
|
|
20240229,135700,535452065,4115,4115,4120,4115,86
|
|
20240229,135600,535097770,4115,4115,4115,4115,52
|
|
20240229,135500,534883790,4120,4120,4120,4120,13
|
|
20240229,135400,534830230,4115,4115,4115,4115,0
|
|
20240229,135300,534830230,4115,4115,4115,4115,0
|
|
20240229,135200,534830230,4115,4115,4115,4115,2
|
|
20240229,135100,534822000,4120,4120,4120,4120,1
|
|
20240229,135000,534817880,4105,4105,4105,4105,10300
|
|
20240229,134900,492536380,4105,4105,4105,4105,0
|
|
20240229,134800,492536380,4105,4125,4125,4105,109
|
|
20240229,134700,492086915,4105,4105,4105,4105,1
|
|
20240229,134600,492082810,4125,4105,4125,4105,124
|
|
20240229,134500,491573390,4105,4125,4125,4105,141
|
|
20240229,134400,490991865,4125,4125,4125,4125,201
|
|
20240229,134300,490162740,4125,4125,4125,4125,251
|
|
20240229,134200,489127365,4125,4125,4125,4125,3
|
|
20240229,134100,489114990,4100,4100,4100,4100,0
|
|
20240229,134000,489114990,4100,4105,4105,4100,1180
|
|
20240229,133900,484274890,4125,4125,4125,4125,0
|
|
20240229,133800,484274890,4125,4125,4125,4125,0
|
|
20240229,133700,484274890,4125,4105,4125,4105,660
|
|
20240229,133600,481565470,4105,4105,4105,4105,0
|
|
20240229,133500,481565470,4105,4105,4105,4105,0
|
|
20240229,133400,481565470,4105,4125,4125,4105,749
|
|
20240229,133300,478486265,4125,4125,4125,4125,0
|
|
20240229,133200,478486265,4125,4125,4125,4125,1463
|
|
20240229,133100,472451390,4125,4125,4125,4125,1245
|
|
20240229,133000,467315765,4125,4125,4125,4125,211
|
|
20240229,132900,466445390,4130,4130,4130,4130,0
|
|
20240229,132800,466445390,4130,4130,4130,4130,0
|
|
20240229,132700,466445390,4130,4130,4130,4130,0
|
|
20240229,132600,466445390,4130,4130,4130,4130,242
|
|
20240229,132500,465445930,4135,4135,4135,4135,0
|
|
20240229,132400,465445930,4135,4135,4135,4135,0
|
|
20240229,132300,465445930,4135,4135,4135,4135,0
|
|
20240229,132200,465445930,4135,4135,4135,4135,0
|
|
20240229,132100,465445930,4135,4135,4135,4135,0
|
|
20240229,132000,465445930,4135,4135,4135,4135,0
|
|
20240229,131900,465445930,4135,4135,4135,4135,0
|
|
20240229,131800,465445930,4135,4110,4135,4110,132
|
|
20240229,131700,464903360,4130,4130,4130,4130,10
|
|
20240229,131600,464862060,4130,4130,4130,4130,0
|
|
20240229,131500,464862060,4130,4130,4130,4130,0
|
|
20240229,131400,464862060,4130,4120,4130,4120,500
|
|
20240229,131300,462798115,4130,4130,4130,4130,1
|
|
20240229,131200,462793985,4110,4125,4125,4110,310
|
|
20240229,131100,461517470,4125,4125,4125,4125,0
|
|
20240229,131000,461517470,4125,4125,4125,4125,1
|
|
20240229,130900,461513345,4125,4125,4125,4125,1
|
|
20240229,130800,461509220,4125,4125,4135,4125,27
|
|
20240229,130700,461397595,4125,4130,4130,4125,26
|
|
20240229,130600,461290220,4130,4120,4130,4120,6
|
|
20240229,130500,461265480,4120,4120,4120,4120,5
|
|
20240229,130400,461244880,4125,4125,4125,4125,0
|
|
20240229,130300,461244880,4125,4125,4125,4125,13
|
|
20240229,130200,461191255,4125,4125,4125,4125,20
|
|
20240229,130100,461108755,4125,4130,4130,4125,7
|
|
20240229,130000,461079850,4135,4135,4135,4135,25
|
|
20240229,125900,460976475,4140,4140,4140,4140,0
|
|
20240229,125800,460976475,4140,4130,4140,4130,6
|
|
20240229,125700,460951665,4115,4115,4135,4115,224
|
|
20240229,125600,460027885,4115,4115,4115,4115,23
|
|
20240229,125500,459933240,4115,4110,4115,4100,3510
|
|
20240229,125400,445541020,4110,4110,4110,4110,70
|
|
20240229,125300,445253320,4110,4110,4110,4105,2005
|
|
20240229,125200,437022505,4105,4115,4115,4105,1450
|
|
20240229,125100,431069260,4110,4110,4110,4110,0
|
|
20240229,125000,431069260,4110,4120,4120,4110,1402
|
|
20240229,124900,425306710,4115,4115,4115,4115,0
|
|
20240229,124800,425306710,4115,4115,4120,4115,236
|
|
20240229,124700,424335545,4120,4120,4120,4120,2018
|
|
20240229,124600,416021385,4120,4120,4120,4120,0
|
|
20240229,124500,416021385,4120,4120,4120,4120,0
|
|
20240229,124400,416021385,4120,4120,4120,4120,85
|
|
20240229,124300,415671185,4125,4125,4125,4125,16
|
|
20240229,124200,415605185,4125,4125,4125,4125,1
|
|
20240229,124100,415601060,4120,4120,4120,4120,175
|
|
20240229,124000,414880060,4120,4120,4120,4120,350
|
|
20240229,123900,413438060,4125,4130,4130,4125,55
|
|
20240229,123800,413211150,4135,4135,4135,4135,0
|
|
20240229,123700,413211150,4135,4135,4135,4135,1
|
|
20240229,123600,413207015,4130,4125,4130,4125,2090
|
|
20240229,123500,404585740,4125,4125,4125,4125,8
|
|
20240229,123400,404552740,4120,4120,4120,4120,0
|
|
20240229,123300,404552740,4120,4125,4125,4120,1101
|
|
20240229,123200,400016615,4120,4125,4125,4120,203
|
|
20240229,123100,399180240,4120,4125,4125,4120,3610
|
|
20240229,123000,384306935,4130,4130,4130,4130,1
|
|
20240229,122900,384302805,4130,4130,4130,4130,0
|
|
20240229,122800,384302805,4130,4125,4130,4125,201
|
|
20240229,122700,383473675,4125,4125,4125,4125,1437
|
|
20240229,122600,377546050,4130,4130,4130,4130,1
|
|
20240229,122500,377541920,4130,4135,4135,4130,871
|
|
20240229,122400,373944610,4135,4135,4135,4135,247
|
|
20240229,122300,372923265,4140,4140,4140,4140,0
|
|
20240229,122200,372923265,4140,4140,4140,4140,2
|
|
20240229,122100,372914985,4140,4140,4140,4140,115
|
|
20240229,122000,372438885,4145,4145,4145,4145,0
|
|
20240229,121900,372438885,4145,4145,4145,4145,1
|
|
20240229,121800,372434740,4145,4145,4145,4145,3
|
|
20240229,121700,372422305,4145,4145,4145,4145,1
|
|
20240229,121600,372418160,4140,4140,4140,4140,2000
|
|
20240229,121500,364138160,4140,4140,4140,4140,0
|
|
20240229,121400,364138160,4140,4140,4140,4140,1000
|
|
20240229,121300,359998160,4145,4145,4145,4145,123
|
|
20240229,121200,359488325,4145,4145,4145,4145,140
|
|
20240229,121100,358908025,4150,4150,4150,4150,3
|
|
20240229,121000,358895575,4145,4150,4150,4145,260
|
|
20240229,120900,357816625,4150,4145,4150,4145,92
|
|
20240229,120800,357435280,4150,4150,4150,4150,0
|
|
20240229,120700,357435280,4150,4150,4150,4150,0
|
|
20240229,120600,357435280,4150,4150,4150,4150,1
|
|
20240229,120500,357431130,4145,4145,4150,4145,279
|
|
20240229,120400,356274625,4145,4145,4145,4145,30
|
|
20240229,120300,356150275,4145,4145,4145,4145,25
|
|
20240229,120200,356046650,4145,4145,4145,4145,122
|
|
20240229,120100,355540960,4145,4145,4145,4145,0
|
|
20240229,120000,355540960,4145,4140,4145,4140,838
|
|
20240229,115900,352071140,4130,4135,4135,4130,1000
|
|
20240229,115800,347940640,4140,4140,4140,4140,0
|
|
20240229,115700,347940640,4140,4140,4140,4140,31
|
|
20240229,115600,347812300,4140,4140,4140,4140,0
|
|
20240229,115500,347812300,4140,4140,4140,4140,1421
|
|
20240229,115400,341929360,4140,4140,4140,4140,18
|
|
20240229,115300,341854840,4140,4140,4140,4140,0
|
|
20240229,115200,341854840,4140,4135,4140,4135,11
|
|
20240229,115100,341809350,4140,4135,4140,4135,407
|
|
20240229,115000,340125870,4135,4135,4135,4135,0
|
|
20240229,114900,340125870,4135,4135,4135,4135,0
|
|
20240229,114800,340125870,4135,4135,4135,4135,21
|
|
20240229,114700,340039035,4135,4135,4135,4135,4
|
|
20240229,114600,340022495,4135,4125,4135,4125,52
|
|
20240229,114500,339807640,4125,4125,4125,4120,208
|
|
20240229,114400,338949665,4125,4120,4125,4115,36
|
|
20240229,114300,338801510,4115,4120,4120,4115,77
|
|
20240229,114200,338484650,4115,4120,4120,4115,71
|
|
20240229,114100,338192450,4125,4125,4125,4125,0
|
|
20240229,114000,338192450,4125,4125,4125,4125,9
|
|
20240229,113900,338155325,4120,4120,4120,4120,0
|
|
20240229,113800,338155325,4120,4120,4120,4120,7
|
|
20240229,113700,338126485,4120,4120,4120,4120,21
|
|
20240229,113600,338039965,4120,4120,4120,4120,63
|
|
20240229,113500,337780405,4125,4125,4125,4125,0
|
|
20240229,113400,337780405,4125,4125,4125,4125,0
|
|
20240229,113300,337780405,4125,4125,4125,4125,0
|
|
20240229,113200,337780405,4125,4125,4125,4125,7
|
|
20240229,113100,337751530,4125,4125,4125,4125,307
|
|
20240229,113000,336485155,4135,4135,4135,4135,0
|
|
20240229,112900,336485155,4135,4135,4135,4135,13
|
|
20240229,112800,336431400,4135,4135,4135,4135,0
|
|
20240229,112700,336431400,4135,4135,4135,4135,1
|
|
20240229,112600,336427265,4135,4130,4135,4130,203
|
|
20240229,112500,335588870,4130,4130,4130,4120,139
|
|
20240229,112400,335014870,4130,4130,4130,4130,10
|
|
20240229,112300,334973570,4135,4135,4135,4135,0
|
|
20240229,112200,334973570,4135,4135,4135,4135,0
|
|
20240229,112100,334973570,4135,4135,4135,4135,18
|
|
20240229,112000,334899140,4135,4135,4135,4135,30
|
|
20240229,111900,334775090,4135,4135,4135,4135,65
|
|
20240229,111800,334506315,4135,4135,4135,4135,200
|
|
20240229,111700,333679315,4135,4130,4135,4130,159
|
|
20240229,111600,333022640,4120,4125,4125,4120,269
|
|
20240229,111500,331913515,4125,4125,4125,4125,3
|
|
20240229,111400,331901140,4125,4125,4125,4125,1
|
|
20240229,111300,331897015,4125,4125,4125,4125,0
|
|
20240229,111200,331897015,4125,4125,4125,4125,32
|
|
20240229,111100,331765015,4125,4120,4125,4120,246
|
|
20240229,111000,330751000,4120,4120,4120,4120,7
|
|
20240229,110900,330722160,4120,4120,4120,4120,107
|
|
20240229,110800,330281320,4120,4120,4120,4120,7
|
|
20240229,110700,330252480,4120,4120,4120,4120,262
|
|
20240229,110600,329173040,4125,4125,4125,4125,139
|
|
20240229,110500,328599665,4125,4125,4125,4125,222
|
|
20240229,110400,327683915,4125,4120,4125,4120,391
|
|
20240229,110300,326072845,4120,4120,4120,4120,0
|
|
20240229,110200,326072845,4120,4120,4120,4115,102
|
|
20240229,110100,325652610,4120,4120,4120,4120,3
|
|
20240229,110000,325640250,4120,4120,4120,4120,4
|
|
20240229,105900,325623770,4105,4110,4110,4105,2
|
|
20240229,105800,325615555,4115,4115,4115,4115,2
|
|
20240229,105700,325607325,4120,4120,4120,4120,0
|
|
20240229,105600,325607325,4120,4120,4120,4120,2
|
|
20240229,105500,325599085,4120,4115,4120,4115,3
|
|
20240229,105400,325586735,4115,4110,4115,4110,25
|
|
20240229,105300,325483975,4110,4110,4110,4110,1
|
|
20240229,105200,325479865,4110,4120,4120,4105,88
|
|
20240229,105100,325118530,4100,4115,4115,4100,2493
|
|
20240229,105000,314881775,4125,4125,4125,4125,0
|
|
20240229,104900,314881775,4125,4125,4125,4120,627
|
|
20240229,104800,312298420,4130,4125,4130,4120,2125
|
|
20240229,104700,303533495,4125,4125,4125,4125,0
|
|
20240229,104600,303533495,4125,4125,4125,4125,1
|
|
20240229,104500,303529370,4125,4125,4125,4125,0
|
|
20240229,104400,303529370,4125,4125,4125,4125,0
|
|
20240229,104300,303529370,4125,4135,4135,4125,366
|
|
20240229,104200,302019025,4135,4130,4135,4130,783
|
|
20240229,104100,298785165,4130,4125,4130,4125,443
|
|
20240229,104000,296957740,4125,4120,4125,4120,391
|
|
20240229,103900,295344885,4125,4120,4125,4120,44
|
|
20240229,103800,295163595,4120,4115,4120,4110,843
|
|
20240229,103700,291698365,4115,4120,4120,4115,4
|
|
20240229,103600,291681900,4115,4115,4115,4110,79
|
|
20240229,103500,291357015,4115,4115,4115,4115,1
|
|
20240229,103400,291352900,4120,4120,4120,4120,51
|
|
20240229,103300,291142780,4125,4125,4125,4125,2
|
|
20240229,103200,291134530,4130,4140,4140,4080,6966
|
|
20240229,103100,262557115,4140,4110,4140,4110,3280
|
|
20240229,103000,248996665,4110,4100,4110,4100,374
|
|
20240229,102900,247463125,4110,4110,4110,4110,8
|
|
20240229,102800,247430245,4110,4105,4110,4105,169
|
|
20240229,102700,246736045,4105,4105,4105,4105,181
|
|
20240229,102600,245993040,4100,4100,4100,4100,1000
|
|
20240229,102500,241893040,4100,4100,4100,4100,120
|
|
20240229,102400,241401040,4095,4095,4095,4095,10
|
|
20240229,102300,241360090,4100,4100,4100,4100,109
|
|
20240229,102200,240913190,4100,4100,4100,4100,0
|
|
20240229,102100,240913190,4100,4095,4100,4095,137
|
|
20240229,102000,240352170,4095,4095,4095,4095,1
|
|
20240229,101900,240348075,4090,4095,4095,4090,60
|
|
20240229,101800,240102625,4090,4090,4090,4090,27
|
|
20240229,101700,239992195,4090,4090,4090,4090,70
|
|
20240229,101600,239705895,4090,4090,4090,4090,4
|
|
20240229,101500,239689535,4090,4090,4090,4090,5
|
|
20240229,101400,239669085,4085,4090,4090,4085,473
|
|
20240229,101300,237736875,4085,4085,4085,4085,903
|
|
20240229,101200,234048120,4090,4090,4090,4090,11
|
|
20240229,101100,234003130,4090,4090,4090,4090,30
|
|
20240229,101000,233880430,4095,4095,4095,4095,20
|
|
20240229,100900,233798530,4095,4095,4095,4095,21
|
|
20240229,100800,233712535,4095,4095,4095,4095,1
|
|
20240229,100700,233708440,4090,4085,4090,4080,541
|
|
20240229,100600,231500940,4075,4075,4075,4075,0
|
|
20240229,100500,231500940,4075,4085,4085,4075,6784
|
|
20240229,100400,203828585,4085,4090,4090,4085,2560
|
|
20240229,100300,193370945,4095,4095,4095,4090,108
|
|
20240229,100200,192929185,4095,4095,4095,4095,1
|
|
20240229,100100,192925090,4095,4095,4100,4090,1037
|
|
20240229,100000,188683520,4095,4090,4100,4090,162
|
|
20240229,095900,188020925,4090,4090,4090,4090,35
|
|
20240229,095800,187877775,4095,4095,4095,4090,186
|
|
20240229,095700,187116215,4090,4095,4095,4090,550
|
|
20240229,095600,184866465,4100,4100,4100,4100,18
|
|
20240229,095500,184792665,4090,4090,4090,4090,164
|
|
20240229,095400,184121905,4100,4090,4100,4090,680
|
|
20240229,095300,181335705,4090,4090,4090,4090,263
|
|
20240229,095200,180260035,4090,4095,4100,4090,227
|
|
20240229,095100,179330855,4100,4100,4100,4100,16
|
|
20240229,095000,179265255,4095,4095,4095,4095,0
|
|
20240229,094900,179265255,4095,4095,4095,4095,129
|
|
20240229,094800,178737000,4095,4095,4095,4095,3
|
|
20240229,094700,178724715,4090,4090,4090,4090,13
|
|
20240229,094600,178671545,4090,4095,4095,4090,380
|
|
20240229,094500,177116845,4095,4100,4100,4095,66
|
|
20240229,094400,176846570,4100,4095,4100,4095,3
|
|
20240229,094300,176834280,4100,4100,4100,4095,404
|
|
20240229,094200,175178630,4100,4100,4105,4100,516
|
|
20240229,094100,173063025,4100,4095,4100,4095,103
|
|
20240229,094000,172640740,4100,4100,4100,4100,0
|
|
20240229,093900,172640740,4100,4100,4100,4100,147
|
|
20240229,093800,172038040,4105,4105,4105,4105,0
|
|
20240229,093700,172038040,4105,4105,4105,4100,42
|
|
20240229,093600,171865780,4105,4100,4105,4090,124
|
|
20240229,093500,171358055,4095,4090,4095,4090,1791
|
|
20240229,093400,164032750,4090,4090,4090,4090,158
|
|
20240229,093300,163386530,4090,4090,4090,4090,5
|
|
20240229,093200,163366080,4090,4080,4090,4080,350
|
|
20240229,093100,161938015,4080,4080,4080,4070,1348
|
|
20240229,093000,156446610,4080,4085,4085,4080,4033
|
|
20240229,092900,139989745,4090,4085,4090,4085,202
|
|
20240229,092800,139164215,4085,4090,4090,4085,374
|
|
20240229,092700,137636305,4090,4095,4095,4090,124
|
|
20240229,092600,137129140,4085,4085,4085,4085,501
|
|
20240229,092500,135082555,4095,4090,4095,4080,2189
|
|
20240229,092400,126137155,4100,4100,4105,4095,98
|
|
20240229,092300,125735765,4105,4105,4105,4100,770
|
|
20240229,092200,122578455,4100,4100,4100,4100,345
|
|
20240229,092100,121163955,4100,4100,4100,4090,2050
|
|
20240229,092000,112760385,4105,4120,4120,4100,1401
|
|
20240229,091900,107006905,4115,4120,4125,4115,572
|
|
20240229,091800,104651960,4120,4120,4120,4120,103
|
|
20240229,091700,104227600,4120,4120,4120,4120,10
|
|
20240229,091600,104186400,4120,4130,4130,4120,16
|
|
20240229,091500,104120450,4110,4125,4130,4110,2308
|
|
20240229,091400,94621050,4130,4130,4130,4130,157
|
|
20240229,091300,93972640,4130,4145,4145,4130,4321
|
|
20240229,091200,76102095,4145,4135,4145,4135,2639
|
|
20240229,091100,65172970,4140,4145,4145,4140,7815
|
|
20240229,091000,32815015,4150,4145,4150,4145,118
|
|
20240229,090900,32325895,4150,4150,4155,4150,619
|
|
20240229,090800,29757040,4155,4160,4160,4155,670
|
|
20240229,090700,26973155,4160,4160,4160,4160,81
|
|
20240229,090600,26636195,4160,4155,4160,4155,907
|
|
20240229,090500,22863675,4155,4155,4155,4155,16
|
|
20240229,090400,22797195,4160,4160,4160,4160,1347
|
|
20240229,090300,17193675,4160,4180,4180,4160,7
|
|
20240229,090200,17164505,4180,4150,4180,4145,3858
|
|
20240229,090100,1074480,4155,4165,4165,4155,116
|
|
20240229,090000,591355,4140,4135,4140,4135,143
|