628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192500,408747640,8890,8890,8890,8890,2587
|
|
20240229,192400,408747640,8890,8890,8890,8890,0
|
|
20240229,192300,408747640,8890,8890,8890,8890,0
|
|
20240229,192200,408747640,8890,8890,8890,8890,0
|
|
20240229,192100,408747640,8890,8890,8890,8890,0
|
|
20240229,192000,408747640,8890,8890,8890,8890,0
|
|
20240229,191900,408747640,8890,8890,8890,8890,0
|
|
20240229,191800,408747640,8890,8890,8890,8890,0
|
|
20240229,191700,408747640,8890,8890,8890,8890,0
|
|
20240229,191600,408747640,8890,8890,8890,8890,0
|
|
20240229,191500,408747640,8890,8890,8890,8890,0
|
|
20240229,191400,408747640,8890,8890,8890,8890,0
|
|
20240229,191300,408747640,8890,8890,8890,8890,0
|
|
20240229,191200,408747640,8890,8890,8890,8890,0
|
|
20240229,191100,408747640,8890,8890,8890,8890,0
|
|
20240229,191000,408747640,8890,8890,8890,8890,0
|
|
20240229,190900,408747640,8890,8890,8890,8890,0
|
|
20240229,190800,408747640,8890,8890,8890,8890,0
|
|
20240229,190700,408747640,8890,8890,8890,8890,0
|
|
20240229,190600,408747640,8890,8890,8890,8890,0
|
|
20240229,190500,408747640,8890,8890,8890,8890,0
|
|
20240229,190400,408747640,8890,8890,8890,8890,0
|
|
20240229,190300,408747640,8890,8890,8890,8890,0
|
|
20240229,190200,408747640,8890,8890,8890,8890,0
|
|
20240229,190100,408747640,8890,8890,8890,8890,0
|
|
20240229,190000,408747640,8890,8890,8890,8890,0
|
|
20240229,185900,408747640,8890,8890,8890,8890,0
|
|
20240229,185800,408747640,8890,8890,8890,8890,0
|
|
20240229,185700,408747640,8890,8890,8890,8890,0
|
|
20240229,185600,408747640,8890,8890,8890,8890,0
|
|
20240229,185500,408747640,8890,8890,8890,8890,2587
|
|
20240229,185400,408747640,8890,8890,8890,8890,0
|
|
20240229,185300,408747640,8890,8890,8890,8890,0
|
|
20240229,185200,408747640,8890,8890,8890,8890,0
|
|
20240229,185100,408747640,8890,8890,8890,8890,0
|
|
20240229,185000,408747640,8890,8890,8890,8890,0
|
|
20240229,184900,408747640,8890,8890,8890,8890,0
|
|
20240229,184800,408747640,8890,8890,8890,8890,0
|
|
20240229,184700,408747640,8890,8890,8890,8890,0
|
|
20240229,184600,408747640,8890,8890,8890,8890,0
|
|
20240229,184500,408747640,8890,8890,8890,8890,0
|
|
20240229,184400,408747640,8890,8890,8890,8890,0
|
|
20240229,184300,408747640,8890,8890,8890,8890,0
|
|
20240229,184200,408747640,8890,8890,8890,8890,0
|
|
20240229,184100,408747640,8890,8890,8890,8890,0
|
|
20240229,184000,408747640,8890,8890,8890,8890,0
|
|
20240229,183900,408747640,8890,8890,8890,8890,0
|
|
20240229,183800,408747640,8890,8890,8890,8890,0
|
|
20240229,183700,408747640,8890,8890,8890,8890,0
|
|
20240229,183600,408747640,8890,8890,8890,8890,0
|
|
20240229,183500,408747640,8890,8890,8890,8890,0
|
|
20240229,183400,408747640,8890,8890,8890,8890,0
|
|
20240229,183300,408747640,8890,8890,8890,8890,0
|
|
20240229,183200,408747640,8890,8890,8890,8890,0
|
|
20240229,183100,408747640,8890,8890,8890,8890,0
|
|
20240229,183000,408747640,8890,8890,8890,8890,0
|
|
20240229,182900,408747640,8890,8890,8890,8890,0
|
|
20240229,182800,408747640,8890,8890,8890,8890,0
|
|
20240229,182700,408747640,8890,8890,8890,8890,0
|
|
20240229,182600,408747640,8890,8890,8890,8890,0
|
|
20240229,182500,408747640,8890,8890,8890,8890,2587
|
|
20240229,182400,408747640,8890,8890,8890,8890,0
|
|
20240229,182300,408747640,8890,8890,8890,8890,0
|
|
20240229,182200,408747640,8890,8890,8890,8890,0
|
|
20240229,182100,408747640,8890,8890,8890,8890,0
|
|
20240229,182000,408747640,8890,8890,8890,8890,0
|
|
20240229,181900,408747640,8890,8890,8890,8890,0
|
|
20240229,181800,408747640,8890,8890,8890,8890,0
|
|
20240229,181700,408747640,8890,8890,8890,8890,0
|
|
20240229,181600,408747640,8890,8890,8890,8890,0
|
|
20240229,181500,408747640,8890,8890,8890,8890,0
|
|
20240229,181400,408747640,8890,8890,8890,8890,0
|
|
20240229,181300,408747640,8890,8890,8890,8890,0
|
|
20240229,181200,408747640,8890,8890,8890,8890,0
|
|
20240229,181100,408747640,8890,8890,8890,8890,0
|
|
20240229,181000,408747640,8890,8890,8890,8890,0
|
|
20240229,180900,408747640,8890,8890,8890,8890,0
|
|
20240229,180800,408747640,8890,8890,8890,8890,0
|
|
20240229,180700,408747640,8890,8890,8890,8890,0
|
|
20240229,180600,408747640,8890,8890,8890,8890,0
|
|
20240229,180500,408747640,8890,8890,8890,8890,0
|
|
20240229,180400,408747640,8890,8890,8890,8890,0
|
|
20240229,180300,408747640,8890,8890,8890,8890,0
|
|
20240229,180200,408747640,8890,8890,8890,8890,0
|
|
20240229,180100,408747640,8890,8890,8890,8890,0
|
|
20240229,180000,408747640,8890,8890,8890,8890,0
|
|
20240229,175900,408747640,8890,8890,8890,8890,0
|
|
20240229,175800,408747640,8890,8890,8890,8890,0
|
|
20240229,175700,408747640,8890,8890,8890,8890,0
|
|
20240229,175600,408747640,8890,8890,8890,8890,0
|
|
20240229,175500,408747640,8890,8890,8890,8890,2587
|
|
20240229,175400,408747640,8890,8890,8890,8890,0
|
|
20240229,175300,408747640,8890,8890,8890,8890,0
|
|
20240229,175200,408747640,8890,8890,8890,8890,0
|
|
20240229,175100,408747640,8890,8890,8890,8890,0
|
|
20240229,175000,408747640,8890,8890,8890,8890,0
|
|
20240229,174900,408747640,8890,8890,8890,8890,0
|
|
20240229,174800,408747640,8890,8890,8890,8890,0
|
|
20240229,174700,408747640,8890,8890,8890,8890,0
|
|
20240229,174600,408747640,8890,8890,8890,8890,0
|
|
20240229,174500,408747640,8890,8890,8890,8890,0
|
|
20240229,174400,408747640,8890,8890,8890,8890,0
|
|
20240229,174300,408747640,8890,8890,8890,8890,0
|
|
20240229,174200,408747640,8890,8890,8890,8890,0
|
|
20240229,174100,408747640,8890,8890,8890,8890,0
|
|
20240229,174000,408747640,8890,8890,8890,8890,0
|
|
20240229,173900,408747640,8890,8890,8890,8890,0
|
|
20240229,173800,408747640,8890,8890,8890,8890,0
|
|
20240229,173700,408747640,8890,8890,8890,8890,0
|
|
20240229,173600,408747640,8890,8890,8890,8890,0
|
|
20240229,173500,408747640,8890,8890,8890,8890,0
|
|
20240229,173400,408747640,8890,8890,8890,8890,0
|
|
20240229,173300,408747640,8890,8890,8890,8890,0
|
|
20240229,173200,408747640,8890,8890,8890,8890,0
|
|
20240229,173100,408747640,8890,8890,8890,8890,0
|
|
20240229,173000,408747640,8890,8890,8890,8890,0
|
|
20240229,172900,408747640,8890,8890,8890,8890,0
|
|
20240229,172800,408747640,8890,8890,8890,8890,0
|
|
20240229,172700,408747640,8890,8890,8890,8890,0
|
|
20240229,172600,408747640,8890,8890,8890,8890,0
|
|
20240229,172500,408747640,8890,8890,8890,8890,2587
|
|
20240229,172400,408747640,8890,8890,8890,8890,0
|
|
20240229,172300,408747640,8890,8890,8890,8890,0
|
|
20240229,172200,408747640,8890,8890,8890,8890,0
|
|
20240229,172100,408747640,8890,8890,8890,8890,0
|
|
20240229,172000,408747640,8890,8890,8890,8890,0
|
|
20240229,171900,408747640,8890,8890,8890,8890,0
|
|
20240229,171800,408747640,8890,8890,8890,8890,0
|
|
20240229,171700,408747640,8890,8890,8890,8890,0
|
|
20240229,171600,408747640,8890,8890,8890,8890,0
|
|
20240229,171500,408747640,8890,8890,8890,8890,0
|
|
20240229,171400,408747640,8890,8890,8890,8890,0
|
|
20240229,171300,408747640,8890,8890,8890,8890,0
|
|
20240229,171200,408747640,8890,8890,8890,8890,0
|
|
20240229,171100,408747640,8890,8890,8890,8890,0
|
|
20240229,171000,408747640,8890,8890,8890,8890,0
|
|
20240229,170900,408747640,8890,8890,8890,8890,0
|
|
20240229,170800,408747640,8890,8890,8890,8890,0
|
|
20240229,170700,408747640,8890,8890,8890,8890,0
|
|
20240229,170600,408747640,8890,8890,8890,8890,0
|
|
20240229,170500,408747640,8890,8890,8890,8890,0
|
|
20240229,170400,408747640,8890,8890,8890,8890,0
|
|
20240229,170300,408747640,8890,8890,8890,8890,0
|
|
20240229,170200,408747640,8890,8890,8890,8890,0
|
|
20240229,170100,408747640,8890,8890,8890,8890,0
|
|
20240229,170000,408747640,8890,8890,8890,8890,0
|
|
20240229,165900,408747640,8890,8890,8890,8890,0
|
|
20240229,165800,408747640,8890,8890,8890,8890,0
|
|
20240229,165700,408747640,8890,8890,8890,8890,0
|
|
20240229,165600,408747640,8890,8890,8890,8890,0
|
|
20240229,165500,408747640,8890,8890,8890,8890,2587
|
|
20240229,165400,408747640,8890,8890,8890,8890,0
|
|
20240229,165300,408747640,8890,8890,8890,8890,0
|
|
20240229,165200,408747640,8890,8890,8890,8890,0
|
|
20240229,165100,408747640,8890,8890,8890,8890,0
|
|
20240229,165000,408747640,8890,8890,8890,8890,0
|
|
20240229,164900,408747640,8890,8890,8890,8890,0
|
|
20240229,164800,408747640,8890,8890,8890,8890,0
|
|
20240229,164700,408747640,8890,8890,8890,8890,0
|
|
20240229,164600,408747640,8890,8890,8890,8890,0
|
|
20240229,164500,408747640,8890,8890,8890,8890,0
|
|
20240229,164400,408747640,8890,8890,8890,8890,0
|
|
20240229,164300,408747640,8890,8890,8890,8890,0
|
|
20240229,164200,408747640,8890,8890,8890,8890,0
|
|
20240229,164100,408747640,8890,8890,8890,8890,0
|
|
20240229,164000,408747640,8890,8890,8890,8890,0
|
|
20240229,163900,408747640,8890,8890,8890,8890,0
|
|
20240229,163800,408747640,8890,8890,8890,8890,0
|
|
20240229,163700,408747640,8890,8890,8890,8890,0
|
|
20240229,163600,408747640,8890,8890,8890,8890,0
|
|
20240229,163500,408747640,8890,8890,8890,8890,0
|
|
20240229,163400,408747640,8890,8890,8890,8890,0
|
|
20240229,163300,408747640,8890,8890,8890,8890,0
|
|
20240229,163200,408747640,8890,8890,8890,8890,0
|
|
20240229,163100,408747640,8890,8890,8890,8890,0
|
|
20240229,163000,408747640,8890,8890,8890,8890,0
|
|
20240229,162900,408747640,8890,8890,8890,8890,0
|
|
20240229,162800,408747640,8890,8890,8890,8890,0
|
|
20240229,162700,408747640,8890,8890,8890,8890,0
|
|
20240229,162600,408747640,8890,8890,8890,8890,0
|
|
20240229,162500,408747640,8890,8890,8890,8890,2587
|
|
20240229,162400,408747640,8890,8890,8890,8890,0
|
|
20240229,162300,408747640,8890,8890,8890,8890,0
|
|
20240229,162200,408747640,8890,8890,8890,8890,0
|
|
20240229,162100,408747640,8890,8890,8890,8890,0
|
|
20240229,162000,408747640,8890,8890,8890,8890,0
|
|
20240229,161900,408747640,8890,8890,8890,8890,0
|
|
20240229,161800,408747640,8890,8890,8890,8890,0
|
|
20240229,161700,408747640,8890,8890,8890,8890,0
|
|
20240229,161600,408747640,8890,8890,8890,8890,0
|
|
20240229,161500,408747640,8890,8890,8890,8890,0
|
|
20240229,161400,408747640,8890,8890,8890,8890,0
|
|
20240229,161300,408747640,8890,8890,8890,8890,0
|
|
20240229,161200,408747640,8890,8890,8890,8890,0
|
|
20240229,161100,408747640,8890,8890,8890,8890,0
|
|
20240229,161000,408747640,8890,8890,8890,8890,0
|
|
20240229,160900,408747640,8890,8890,8890,8890,0
|
|
20240229,160800,408747640,8890,8890,8890,8890,0
|
|
20240229,160700,408747640,8890,8890,8890,8890,0
|
|
20240229,160600,408747640,8890,8890,8890,8890,0
|
|
20240229,160500,408747640,8890,8890,8890,8890,0
|
|
20240229,160400,408747640,8890,8890,8890,8890,0
|
|
20240229,160300,408747640,8890,8890,8890,8890,0
|
|
20240229,160200,408747640,8890,8890,8890,8890,0
|
|
20240229,160100,408747640,8890,8890,8890,8890,0
|
|
20240229,160000,408747640,8890,8890,8890,8890,0
|
|
20240229,155900,408747640,8890,8890,8890,8890,0
|
|
20240229,155800,408747640,8890,8890,8890,8890,0
|
|
20240229,155700,408747640,8890,8890,8890,8890,0
|
|
20240229,155600,408747640,8890,8890,8890,8890,0
|
|
20240229,155500,408747640,8890,8890,8890,8890,2587
|
|
20240229,155400,408747640,8890,8890,8890,8890,0
|
|
20240229,155300,408747640,8890,8890,8890,8890,0
|
|
20240229,155200,408747640,8890,8890,8890,8890,0
|
|
20240229,155100,408747640,8890,8890,8890,8890,0
|
|
20240229,155000,408747640,8890,8890,8890,8890,0
|
|
20240229,154900,408747640,8890,8890,8890,8890,0
|
|
20240229,154800,408747640,8890,8890,8890,8890,0
|
|
20240229,154700,408747640,8890,8890,8890,8890,0
|
|
20240229,154600,408747640,8890,8890,8890,8890,0
|
|
20240229,154500,408747640,8890,8890,8890,8890,0
|
|
20240229,154400,408747640,8890,8890,8890,8890,0
|
|
20240229,154300,408747640,8890,8890,8890,8890,0
|
|
20240229,154200,408747640,8890,8890,8890,8890,0
|
|
20240229,154100,408747640,8890,8890,8890,8890,0
|
|
20240229,154000,408747640,8890,8890,8890,8890,0
|
|
20240229,153900,408747640,8890,8890,8890,8890,0
|
|
20240229,153800,408747640,8890,8890,8890,8890,0
|
|
20240229,153700,408747640,8890,8890,8890,8890,0
|
|
20240229,153600,408747640,8890,8890,8890,8890,0
|
|
20240229,153500,408747640,8890,8890,8890,8890,0
|
|
20240229,153400,408747640,8890,8890,8890,8890,0
|
|
20240229,153300,408747640,8890,8890,8890,8890,0
|
|
20240229,153200,408747640,8890,8890,8890,8890,0
|
|
20240229,153100,408747640,8890,8890,8890,8890,0
|
|
20240229,153000,408747640,8890,8890,8890,8890,2587
|
|
20240229,152900,385749210,8930,8930,8930,8930,0
|
|
20240229,152800,385749210,8930,8930,8930,8930,0
|
|
20240229,152700,385749210,8930,8930,8930,8930,0
|
|
20240229,152600,385749210,8930,8930,8930,8930,0
|
|
20240229,152500,385749210,8930,8930,8930,8930,0
|
|
20240229,152400,385749210,8930,8930,8930,8930,0
|
|
20240229,152300,385749210,8930,8930,8930,8930,0
|
|
20240229,152200,385749210,8930,8930,8930,8930,0
|
|
20240229,152100,385749210,8930,8930,8930,8930,0
|
|
20240229,152000,385749210,8930,8930,8930,8930,0
|
|
20240229,151900,385749210,8930,8890,8930,8890,231
|
|
20240229,151800,383694070,8900,8900,8920,8900,123
|
|
20240229,151700,382598970,8910,8910,8910,8910,110
|
|
20240229,151600,381618870,8910,8910,8910,8910,31
|
|
20240229,151500,381342660,8910,8900,8910,8900,39
|
|
20240229,151400,380995470,8910,8910,8910,8910,2
|
|
20240229,151300,380977650,8920,8920,8920,8920,137
|
|
20240229,151200,379755610,8930,8930,8930,8930,9
|
|
20240229,151100,379675240,8930,8930,8930,8930,0
|
|
20240229,151000,379675240,8930,8930,8930,8930,0
|
|
20240229,150900,379675240,8930,8930,8930,8930,9
|
|
20240229,150800,379594870,8930,8930,8930,8930,200
|
|
20240229,150700,377808870,8930,8930,8930,8930,5
|
|
20240229,150600,377764220,8930,8920,8930,8920,10
|
|
20240229,150500,377674930,8920,8930,8940,8920,299
|
|
20240229,150400,375003850,8930,8930,8930,8930,10
|
|
20240229,150300,374914550,8930,8930,8930,8930,111
|
|
20240229,150200,373923320,8930,8930,8930,8930,2
|
|
20240229,150100,373905460,8900,8900,8900,8900,0
|
|
20240229,150000,373905460,8900,8920,8920,8900,343
|
|
20240229,145900,370849820,8920,8930,8940,8920,38
|
|
20240229,145800,370510460,8920,8920,8920,8920,10
|
|
20240229,145700,370421260,8900,8900,8930,8900,124
|
|
20240229,145600,369317390,8890,8890,8890,8890,0
|
|
20240229,145500,369317390,8890,8930,8940,8890,1063
|
|
20240229,145400,359851330,8930,8930,8930,8930,1
|
|
20240229,145300,359842400,8910,8910,8910,8910,0
|
|
20240229,145200,359842400,8910,8920,8920,8910,251
|
|
20240229,145100,357603510,8900,8940,8940,8900,984
|
|
20240229,145000,348832550,8940,8940,8940,8940,64
|
|
20240229,144900,348260390,8920,8920,8920,8920,0
|
|
20240229,144800,348260390,8920,8930,8930,8920,330
|
|
20240229,144700,345316290,8930,8950,8950,8930,54
|
|
20240229,144600,344833550,8920,8920,8920,8920,0
|
|
20240229,144500,344833550,8920,8920,8920,8920,0
|
|
20240229,144400,344833550,8920,8930,8930,8920,469
|
|
20240229,144300,340649420,8950,8950,8950,8950,0
|
|
20240229,144200,340649420,8950,8950,8950,8950,0
|
|
20240229,144100,340649420,8950,8950,8950,8950,0
|
|
20240229,144000,340649420,8950,8940,8950,8910,292
|
|
20240229,143900,338037180,8940,8930,8940,8930,52
|
|
20240229,143800,337572800,8940,8940,8940,8940,59
|
|
20240229,143700,337045340,8920,8920,8920,8920,0
|
|
20240229,143600,337045340,8920,8920,8920,8920,0
|
|
20240229,143500,337045340,8920,8920,8920,8920,0
|
|
20240229,143400,337045340,8920,8940,8960,8920,2379
|
|
20240229,143300,315772250,8930,8930,8930,8930,9
|
|
20240229,143200,315691880,8930,8930,8930,8930,46
|
|
20240229,143100,315281100,8930,8930,8930,8930,0
|
|
20240229,143000,315281100,8930,8930,8930,8930,10
|
|
20240229,142900,315191800,8930,8930,8930,8930,46
|
|
20240229,142800,314781020,8930,8930,8930,8930,167
|
|
20240229,142700,313289710,8930,8930,8930,8930,10
|
|
20240229,142600,313200410,8930,8930,8930,8930,0
|
|
20240229,142500,313200410,8930,8930,8930,8930,0
|
|
20240229,142400,313200410,8930,8930,8930,8930,9
|
|
20240229,142300,313120040,8900,8920,8920,8900,581
|
|
20240229,142200,307948050,8930,8930,8930,8930,0
|
|
20240229,142100,307948050,8930,8910,8930,8910,62
|
|
20240229,142000,307394790,8930,8930,8930,8930,0
|
|
20240229,141900,307394790,8930,8940,8940,8930,55
|
|
20240229,141800,306903180,8930,8930,8930,8930,9
|
|
20240229,141700,306822810,8940,8940,8940,8940,0
|
|
20240229,141600,306822810,8940,8940,8940,8940,59
|
|
20240229,141500,306295350,8910,8910,8910,8910,0
|
|
20240229,141400,306295350,8910,8910,8910,8910,12
|
|
20240229,141300,306188430,8900,8920,8920,8900,368
|
|
20240229,141200,302909180,8930,8920,8930,8920,109
|
|
20240229,141100,301936810,8930,8930,8930,8930,45
|
|
20240229,141000,301534960,8930,8930,8930,8930,0
|
|
20240229,140900,301534960,8930,8920,8930,8920,10
|
|
20240229,140800,301445670,8930,8930,8930,8930,55
|
|
20240229,140700,300954520,8920,8920,8920,8920,0
|
|
20240229,140600,300954520,8920,8920,8920,8920,0
|
|
20240229,140500,300954520,8920,8920,8920,8920,50
|
|
20240229,140400,300508520,8920,8920,8920,8920,0
|
|
20240229,140300,300508520,8920,8940,8940,8920,78
|
|
20240229,140200,299811730,8940,8940,8940,8940,0
|
|
20240229,140100,299811730,8940,8940,8940,8940,91
|
|
20240229,140000,298998190,8930,8930,8930,8930,10
|
|
20240229,135900,298908890,8930,8930,8930,8930,12
|
|
20240229,135800,298801730,8930,8930,8930,8930,46
|
|
20240229,135700,298390950,8930,8930,8930,8930,9
|
|
20240229,135600,298310580,8900,8900,8900,8900,0
|
|
20240229,135500,298310580,8900,8900,8900,8900,24
|
|
20240229,135400,298096980,8930,8900,8930,8900,33
|
|
20240229,135300,297803010,8900,8910,8910,8900,316
|
|
20240229,135200,294988030,8920,8920,8920,8920,13
|
|
20240229,135100,294872070,8920,8900,8920,8900,30
|
|
20240229,135000,294604880,8910,8910,8910,8910,61
|
|
20240229,134900,294061370,8890,8920,8920,8890,69
|
|
20240229,134800,293446460,8920,8930,8940,8890,1836
|
|
20240229,134700,277080450,8920,8900,8920,8900,36
|
|
20240229,134600,276759730,8900,8900,8900,8900,0
|
|
20240229,134500,276759730,8900,8910,8920,8890,2094
|
|
20240229,134400,258128870,8910,8920,8920,8910,118
|
|
20240229,134300,257076590,8920,8920,8920,8920,27
|
|
20240229,134200,256835750,8910,8920,8920,8910,291
|
|
20240229,134100,254240450,8920,8920,8920,8920,31
|
|
20240229,134000,253963930,8920,8910,8920,8910,62
|
|
20240229,133900,253411060,8920,8920,8920,8920,10
|
|
20240229,133800,253321860,8920,8920,8920,8910,277
|
|
20240229,133700,250851070,8920,8900,8920,8900,330
|
|
20240229,133600,247908610,8920,8930,8930,8900,4423
|
|
20240229,133500,208481410,8940,8940,8940,8940,54
|
|
20240229,133400,207998650,8940,8940,8940,8940,0
|
|
20240229,133300,207998650,8940,8940,8940,8940,24
|
|
20240229,133200,207784090,8940,8940,8940,8930,55
|
|
20240229,133100,207292630,8930,8930,8930,8930,23
|
|
20240229,133000,207087240,8940,8940,8950,8940,61
|
|
20240229,132900,206541440,8940,8940,8940,8940,18
|
|
20240229,132800,206380520,8930,8940,8940,8930,78
|
|
20240229,132700,205683570,8940,8930,8940,8930,39
|
|
20240229,132600,205335250,8930,8940,8940,8930,291
|
|
20240229,132500,202733750,8940,8950,8950,8940,54
|
|
20240229,132400,202250530,8940,8940,8940,8940,4
|
|
20240229,132300,202214770,8940,8940,8940,8940,4
|
|
20240229,132200,202179010,8940,8950,8950,8940,54
|
|
20240229,132100,201695800,8940,8940,8940,8940,4
|
|
20240229,132000,201660040,8940,8940,8940,8940,9
|
|
20240229,131900,201579580,8950,8940,8950,8940,50
|
|
20240229,131800,201132120,8940,8950,8950,8940,174
|
|
20240229,131700,199575030,8950,8950,8950,8950,4
|
|
20240229,131600,199539230,8940,8940,8940,8940,3
|
|
20240229,131500,199512410,8940,8960,8970,8940,251
|
|
20240229,131400,197265610,8960,8950,8960,8950,131
|
|
20240229,131300,196091880,8950,8950,8950,8950,14
|
|
20240229,131200,195966580,8950,8940,8950,8940,63
|
|
20240229,131100,195402760,8950,8940,8950,8940,637
|
|
20240229,131000,189701680,8940,8940,8940,8940,20
|
|
20240229,130900,189522880,8940,8950,8950,8940,1022
|
|
20240229,130800,180377310,8950,8950,8950,8950,4
|
|
20240229,130700,180341510,8950,8960,8960,8950,48
|
|
20240229,130600,179911460,8950,8950,8950,8950,4
|
|
20240229,130500,179875660,8950,8950,8950,8950,4
|
|
20240229,130400,179839860,8950,8950,8950,8950,3
|
|
20240229,130300,179813010,8960,8960,8960,8960,210
|
|
20240229,130200,177931410,8940,8960,8980,8940,409
|
|
20240229,130100,174261370,8960,8960,8960,8960,4
|
|
20240229,130000,174225530,8960,8960,8960,8960,3
|
|
20240229,125900,174198650,8960,8960,8960,8960,53
|
|
20240229,125800,173723770,8960,8960,8960,8960,11
|
|
20240229,125700,173625210,8960,8960,8960,8960,46
|
|
20240229,125600,173213050,8950,8950,8950,8950,0
|
|
20240229,125500,173213050,8950,8960,8960,8950,115
|
|
20240229,125400,172183020,8960,8960,8960,8960,100
|
|
20240229,125300,171287020,8960,8960,8960,8960,0
|
|
20240229,125200,171287020,8960,8960,8960,8960,60
|
|
20240229,125100,170749420,8970,8970,8970,8970,1
|
|
20240229,125000,170740450,8960,8960,8960,8960,0
|
|
20240229,124900,170740450,8960,8960,8960,8960,46
|
|
20240229,124800,170328290,8960,8960,8960,8960,0
|
|
20240229,124700,170328290,8960,8960,8960,8960,50
|
|
20240229,124600,169880290,8960,8970,8970,8960,173
|
|
20240229,124500,168328750,8970,8970,8970,8970,0
|
|
20240229,124400,168328750,8970,8970,8970,8970,0
|
|
20240229,124300,168328750,8970,8970,8970,8970,46
|
|
20240229,124200,167916130,8970,8970,8970,8970,0
|
|
20240229,124100,167916130,8970,8970,8970,8970,46
|
|
20240229,124000,167503510,8950,8950,8950,8950,0
|
|
20240229,123900,167503510,8950,8950,8950,8950,0
|
|
20240229,123800,167503510,8950,8960,8960,8950,315
|
|
20240229,123700,164681720,8960,8960,8960,8960,1
|
|
20240229,123600,164672760,8960,8960,8960,8960,45
|
|
20240229,123500,164269560,8950,8950,8950,8950,0
|
|
20240229,123400,164269560,8950,8950,8950,8950,0
|
|
20240229,123300,164269560,8950,8950,8950,8950,100
|
|
20240229,123200,163374560,8950,8950,8950,8940,214
|
|
20240229,123100,161459750,8950,8950,8950,8950,20
|
|
20240229,123000,161280750,8950,8950,8950,8950,46
|
|
20240229,122900,160869050,8950,8950,8950,8950,142
|
|
20240229,122800,159598150,8960,8960,8960,8960,46
|
|
20240229,122700,159185990,8960,8960,8960,8960,1
|
|
20240229,122600,159177030,8960,8960,8960,8960,0
|
|
20240229,122500,159177030,8960,8970,8970,8960,51
|
|
20240229,122400,158720020,8960,8960,8960,8960,0
|
|
20240229,122300,158720020,8960,8960,8960,8960,46
|
|
20240229,122200,158307860,8960,8960,8960,8960,0
|
|
20240229,122100,158307860,8960,8960,8960,8960,52
|
|
20240229,122000,157841940,8960,8960,8960,8960,13
|
|
20240229,121900,157725460,8960,8960,8960,8950,98
|
|
20240229,121800,156847760,8960,8960,8960,8960,0
|
|
20240229,121700,156847760,8960,8960,8960,8960,146
|
|
20240229,121600,155539600,8960,8960,8960,8960,0
|
|
20240229,121500,155539600,8960,8960,8960,8960,46
|
|
20240229,121400,155127440,8950,8950,8950,8950,0
|
|
20240229,121300,155127440,8950,8950,8950,8950,0
|
|
20240229,121200,155127440,8950,8950,8950,8950,0
|
|
20240229,121100,155127440,8950,8950,8950,8950,0
|
|
20240229,121000,155127440,8950,8950,8950,8950,46
|
|
20240229,120900,154715740,8950,8950,8950,8950,46
|
|
20240229,120800,154304040,8950,8950,8950,8950,0
|
|
20240229,120700,154304040,8950,8950,8950,8950,0
|
|
20240229,120600,154304040,8950,8950,8950,8950,0
|
|
20240229,120500,154304040,8950,8960,8960,8950,88
|
|
20240229,120400,153515980,8960,8960,8960,8960,0
|
|
20240229,120300,153515980,8960,8960,8960,8960,0
|
|
20240229,120200,153515980,8960,8960,8960,8960,45
|
|
20240229,120100,153112780,8960,8960,8960,8960,0
|
|
20240229,120000,153112780,8960,8960,8960,8960,0
|
|
20240229,115900,153112780,8960,8960,8960,8960,46
|
|
20240229,115800,152700620,8960,8960,8960,8960,0
|
|
20240229,115700,152700620,8960,8960,8960,8960,46
|
|
20240229,115600,152288460,8950,8950,8950,8950,1
|
|
20240229,115500,152279510,8950,8950,8950,8950,0
|
|
20240229,115400,152279510,8950,8950,8950,8950,4
|
|
20240229,115300,152243710,8950,8950,8950,8950,3
|
|
20240229,115200,152216860,8960,8960,8960,8960,54
|
|
20240229,115100,151733020,8950,8950,8950,8950,0
|
|
20240229,115000,151733020,8950,8950,8950,8950,0
|
|
20240229,114900,151733020,8950,8950,8950,8950,42
|
|
20240229,114800,151357120,8940,8940,8940,8940,2
|
|
20240229,114700,151339240,8950,8950,8950,8950,20
|
|
20240229,114600,151160240,8960,8960,8960,8960,45
|
|
20240229,114500,150757040,8950,8950,8950,8950,0
|
|
20240229,114400,150757040,8950,8960,8960,8950,51
|
|
20240229,114300,150300130,8950,8950,8950,8950,0
|
|
20240229,114200,150300130,8950,8950,8950,8950,5
|
|
20240229,114100,150255380,8960,8960,8960,8960,46
|
|
20240229,114000,149843220,8950,8950,8950,8950,111
|
|
20240229,113900,148849770,8950,8950,8950,8950,5
|
|
20240229,113800,148805020,8940,8940,8940,8940,444
|
|
20240229,113700,144835660,8940,8940,8940,8940,0
|
|
20240229,113600,144835660,8940,8950,8950,8940,366
|
|
20240229,113500,141560550,8940,8940,8940,8940,0
|
|
20240229,113400,141560550,8940,8940,8940,8940,0
|
|
20240229,113300,141560550,8940,8940,8940,8940,0
|
|
20240229,113200,141560550,8940,8950,8950,8940,1362
|
|
20240229,113100,129382030,8930,8940,8940,8930,512
|
|
20240229,113000,124805260,8930,8960,8960,8930,1145
|
|
20240229,112900,114569360,8950,8950,8950,8950,0
|
|
20240229,112800,114569360,8950,8940,8950,8940,564
|
|
20240229,112700,109524190,8930,8970,8970,8930,2692
|
|
20240229,112600,85451980,8980,8970,8980,8970,47
|
|
20240229,112500,85029930,8980,8980,8980,8980,13
|
|
20240229,112400,84913190,8980,8980,8980,8980,0
|
|
20240229,112300,84913190,8980,8990,8990,8980,116
|
|
20240229,112200,83870810,8990,8990,8990,8990,0
|
|
20240229,112100,83870810,8990,8990,8990,8990,47
|
|
20240229,112000,83448280,8990,8990,8990,8990,10
|
|
20240229,111900,83358380,8990,8990,8990,8990,10
|
|
20240229,111800,83268480,8990,8990,8990,8990,46
|
|
20240229,111700,82854940,8990,8990,8990,8990,2
|
|
20240229,111600,82836960,8990,8990,8990,8990,0
|
|
20240229,111500,82836960,8990,8990,8990,8990,45
|
|
20240229,111400,82432410,8980,8980,8980,8980,0
|
|
20240229,111300,82432410,8980,8980,8980,8980,46
|
|
20240229,111200,82019330,8980,8980,8980,8980,0
|
|
20240229,111100,82019330,8980,8980,8980,8980,7
|
|
20240229,111000,81956470,8980,8980,8980,8980,46
|
|
20240229,110900,81543390,8970,8980,8980,8970,2
|
|
20240229,110800,81525440,8980,8980,8980,8980,46
|
|
20240229,110700,81112360,8980,8980,8980,8980,0
|
|
20240229,110600,81112360,8980,8980,8980,8980,5
|
|
20240229,110500,81067460,8970,8970,8970,8970,5
|
|
20240229,110400,81022610,8970,8970,8970,8970,26
|
|
20240229,110300,80789390,8970,8970,8970,8970,30
|
|
20240229,110200,80520290,8960,8970,8970,8960,237
|
|
20240229,110100,78396300,8960,8960,8960,8960,0
|
|
20240229,110000,78396300,8960,8960,8960,8960,0
|
|
20240229,105900,78396300,8960,8960,8960,8960,0
|
|
20240229,105800,78396300,8960,8960,8960,8960,0
|
|
20240229,105700,78396300,8960,8970,8970,8960,231
|
|
20240229,105600,76324580,8970,8970,8970,8970,0
|
|
20240229,105500,76324580,8970,8970,8970,8970,46
|
|
20240229,105400,75911960,8960,8970,8970,8960,4
|
|
20240229,105300,75876090,8970,8970,8970,8970,21
|
|
20240229,105200,75687720,8960,8960,8960,8960,0
|
|
20240229,105100,75687720,8960,8960,8960,8960,0
|
|
20240229,105000,75687720,8960,8960,8960,8960,46
|
|
20240229,104900,75275560,8950,8950,8950,8950,51
|
|
20240229,104800,74819110,8950,8960,8960,8950,206
|
|
20240229,104700,72973420,8960,8970,8980,8960,93
|
|
20240229,104600,72138770,8990,8990,8990,8990,0
|
|
20240229,104500,72138770,8990,8990,8990,8990,0
|
|
20240229,104400,72138770,8990,8990,8990,8990,0
|
|
20240229,104300,72138770,8990,8990,8990,8990,0
|
|
20240229,104200,72138770,8990,8940,8990,8940,1169
|
|
20240229,104100,61658320,8940,8940,8940,8940,0
|
|
20240229,104000,61658320,8940,8940,8940,8940,0
|
|
20240229,103900,61658320,8940,8940,8940,8940,0
|
|
20240229,103800,61658320,8940,8940,8940,8940,0
|
|
20240229,103700,61658320,8940,8940,8940,8940,2
|
|
20240229,103600,61640440,8930,8930,8930,8930,0
|
|
20240229,103500,61640440,8930,8930,8930,8930,0
|
|
20240229,103400,61640440,8930,8930,8930,8930,15
|
|
20240229,103300,61506490,8930,8930,8930,8930,0
|
|
20240229,103200,61506490,8930,8930,8930,8930,7
|
|
20240229,103100,61443980,8930,8930,8930,8930,2
|
|
20240229,103000,61426120,8910,8910,8910,8910,192
|
|
20240229,102900,59715400,8910,8910,8910,8910,0
|
|
20240229,102800,59715400,8910,8910,8910,8910,9
|
|
20240229,102700,59635210,8890,8890,8890,8890,380
|
|
20240229,102600,56257010,8900,8910,8910,8900,52
|
|
20240229,102500,55794200,8910,8910,8910,8910,9
|
|
20240229,102400,55714010,8910,8910,8910,8910,113
|
|
20240229,102300,54707180,8910,8910,8910,8910,0
|
|
20240229,102200,54707180,8910,8910,8910,8910,10
|
|
20240229,102100,54618080,8910,8910,8910,8910,3
|
|
20240229,102000,54591350,8900,8900,8900,8900,0
|
|
20240229,101900,54591350,8900,8900,8900,8900,0
|
|
20240229,101800,54591350,8900,8900,8900,8900,1
|
|
20240229,101700,54582450,8890,8900,8900,8890,69
|
|
20240229,101600,53968420,8890,8890,8890,8890,0
|
|
20240229,101500,53968420,8890,8890,8890,8890,0
|
|
20240229,101400,53968420,8890,8900,8900,8890,270
|
|
20240229,101300,51566090,8900,8900,8900,8900,0
|
|
20240229,101200,51566090,8900,8900,8900,8900,55
|
|
20240229,101100,51076590,8900,8900,8900,8900,40
|
|
20240229,101000,50720590,8900,8900,8900,8900,1
|
|
20240229,100900,50711690,8900,8900,8900,8900,1
|
|
20240229,100800,50702790,8900,8900,8900,8900,1
|
|
20240229,100700,50693890,8900,8900,8900,8900,8
|
|
20240229,100600,50622690,8900,8900,8900,8900,100
|
|
20240229,100500,49732690,8900,8900,8900,8900,0
|
|
20240229,100400,49732690,8900,8900,8900,8900,0
|
|
20240229,100300,49732690,8900,8900,8900,8900,0
|
|
20240229,100200,49732690,8900,8900,8900,8900,0
|
|
20240229,100100,49732690,8900,8900,8900,8900,108
|
|
20240229,100000,48771490,8900,8900,8900,8900,0
|
|
20240229,095900,48771490,8900,8900,8900,8900,0
|
|
20240229,095800,48771490,8900,8900,8900,8900,12
|
|
20240229,095700,48664690,8880,8880,8880,8880,0
|
|
20240229,095600,48664690,8880,8880,8880,8880,0
|
|
20240229,095500,48664690,8880,8880,8880,8880,10
|
|
20240229,095400,48575890,8880,8880,8880,8880,9
|
|
20240229,095300,48495970,8880,8900,8900,8880,258
|
|
20240229,095200,46201040,8900,8900,8900,8900,0
|
|
20240229,095100,46201040,8900,8900,8900,8900,0
|
|
20240229,095000,46201040,8900,8900,8900,8900,0
|
|
20240229,094900,46201040,8900,8900,8900,8900,0
|
|
20240229,094800,46201040,8900,8900,8900,8900,0
|
|
20240229,094700,46201040,8900,8900,8900,8900,0
|
|
20240229,094600,46201040,8900,8900,8900,8900,0
|
|
20240229,094500,46201040,8900,8900,8900,8900,15
|
|
20240229,094400,46067540,8910,8910,8910,8910,1
|
|
20240229,094300,46058630,8910,8910,8910,8910,3
|
|
20240229,094200,46031900,8910,8910,8910,8910,1
|
|
20240229,094100,46022990,8910,8910,8910,8910,13
|
|
20240229,094000,45907160,8890,8890,8890,8890,0
|
|
20240229,093900,45907160,8890,8890,8890,8890,0
|
|
20240229,093800,45907160,8890,8890,8890,8890,5
|
|
20240229,093700,45862710,8890,8930,8930,8890,154
|
|
20240229,093600,44490680,8940,8940,8940,8940,0
|
|
20240229,093500,44490680,8940,8920,8940,8920,97
|
|
20240229,093400,43623580,8910,8910,8910,8910,2
|
|
20240229,093300,43605760,8920,8910,8930,8910,53
|
|
20240229,093200,43133410,8910,8910,8910,8910,2
|
|
20240229,093100,43115590,8910,8900,8910,8900,4
|
|
20240229,093000,43079960,8900,8900,8900,8900,3
|
|
20240229,092900,43053260,8900,8900,8900,8900,10
|
|
20240229,092800,42964260,8900,8900,8900,8900,0
|
|
20240229,092700,42964260,8900,8900,8900,8900,0
|
|
20240229,092600,42964260,8900,8900,8900,8900,1
|
|
20240229,092500,42955360,8910,8910,8910,8910,0
|
|
20240229,092400,42955360,8910,8910,8910,8910,0
|
|
20240229,092300,42955360,8910,8910,8910,8910,0
|
|
20240229,092200,42955360,8910,8910,8910,8910,1
|
|
20240229,092100,42946450,8880,8850,8880,8850,547
|
|
20240229,092000,38090290,8850,8850,8850,8850,0
|
|
20240229,091900,38090290,8850,8850,8850,8850,79
|
|
20240229,091800,37391140,8850,8850,8850,8850,0
|
|
20240229,091700,37391140,8850,8850,8850,8850,0
|
|
20240229,091600,37391140,8850,8850,8850,8850,10
|
|
20240229,091500,37302640,8850,8850,8850,8850,38
|
|
20240229,091400,36966340,8850,8850,8850,8850,0
|
|
20240229,091300,36966340,8850,8880,8880,8850,5
|
|
20240229,091200,36921970,8850,8850,8850,8850,1
|
|
20240229,091100,36913120,8870,8860,8870,8860,549
|
|
20240229,091000,32048970,8850,8860,8860,8850,226
|
|
20240229,090900,30048610,8860,8880,8880,8860,81
|
|
20240229,090800,29329360,8900,8910,8910,8900,665
|
|
20240229,090700,23408060,8940,8920,8940,8920,11
|
|
20240229,090600,23309920,8950,8960,8960,8930,465
|
|
20240229,090500,19146330,9000,8930,9000,8930,586
|
|
20240229,090400,13887750,8880,8880,9070,8880,1077
|
|
20240229,090300,4252920,8880,8880,8880,8880,15
|
|
20240229,090200,4119720,8850,8880,8880,8850,20
|
|
20240229,090100,3942420,8860,8880,8880,8860,133
|
|
20240229,090000,2762640,8870,8890,8890,8870,311
|