634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,193100,660766010,3310,3310,3310,3310,11872
|
|
20240229,193000,660766010,3310,3310,3310,3310,0
|
|
20240229,192900,660766010,3310,3310,3310,3310,0
|
|
20240229,192800,660766010,3310,3310,3310,3310,0
|
|
20240229,192700,660766010,3310,3310,3310,3310,0
|
|
20240229,192600,660766010,3310,3310,3310,3310,0
|
|
20240229,192500,660766010,3310,3310,3310,3310,0
|
|
20240229,192400,660766010,3310,3310,3310,3310,0
|
|
20240229,192300,660766010,3310,3310,3310,3310,0
|
|
20240229,192200,660766010,3310,3310,3310,3310,0
|
|
20240229,192100,660766010,3310,3310,3310,3310,0
|
|
20240229,192000,660766010,3310,3310,3310,3310,0
|
|
20240229,191900,660766010,3310,3310,3310,3310,0
|
|
20240229,191800,660766010,3310,3310,3310,3310,0
|
|
20240229,191700,660766010,3310,3310,3310,3310,0
|
|
20240229,191600,660766010,3310,3310,3310,3310,0
|
|
20240229,191500,660766010,3310,3310,3310,3310,0
|
|
20240229,191400,660766010,3310,3310,3310,3310,0
|
|
20240229,191300,660766010,3310,3310,3310,3310,0
|
|
20240229,191200,660766010,3310,3310,3310,3310,0
|
|
20240229,191100,660766010,3310,3310,3310,3310,0
|
|
20240229,191000,660766010,3310,3310,3310,3310,0
|
|
20240229,190900,660766010,3310,3310,3310,3310,0
|
|
20240229,190800,660766010,3310,3310,3310,3310,0
|
|
20240229,190700,660766010,3310,3310,3310,3310,0
|
|
20240229,190600,660766010,3310,3310,3310,3310,0
|
|
20240229,190500,660766010,3310,3310,3310,3310,0
|
|
20240229,190400,660766010,3310,3310,3310,3310,0
|
|
20240229,190300,660766010,3310,3310,3310,3310,0
|
|
20240229,190200,660766010,3310,3310,3310,3310,0
|
|
20240229,190100,660766010,3310,3310,3310,3310,11872
|
|
20240229,190000,660766010,3310,3310,3310,3310,0
|
|
20240229,185900,660766010,3310,3310,3310,3310,0
|
|
20240229,185800,660766010,3310,3310,3310,3310,0
|
|
20240229,185700,660766010,3310,3310,3310,3310,0
|
|
20240229,185600,660766010,3310,3310,3310,3310,0
|
|
20240229,185500,660766010,3310,3310,3310,3310,0
|
|
20240229,185400,660766010,3310,3310,3310,3310,0
|
|
20240229,185300,660766010,3310,3310,3310,3310,0
|
|
20240229,185200,660766010,3310,3310,3310,3310,0
|
|
20240229,185100,660766010,3310,3310,3310,3310,0
|
|
20240229,185000,660766010,3310,3310,3310,3310,0
|
|
20240229,184900,660766010,3310,3310,3310,3310,0
|
|
20240229,184800,660766010,3310,3310,3310,3310,0
|
|
20240229,184700,660766010,3310,3310,3310,3310,0
|
|
20240229,184600,660766010,3310,3310,3310,3310,0
|
|
20240229,184500,660766010,3310,3310,3310,3310,0
|
|
20240229,184400,660766010,3310,3310,3310,3310,0
|
|
20240229,184300,660766010,3310,3310,3310,3310,0
|
|
20240229,184200,660766010,3310,3310,3310,3310,0
|
|
20240229,184100,660766010,3310,3310,3310,3310,0
|
|
20240229,184000,660766010,3310,3310,3310,3310,0
|
|
20240229,183900,660766010,3310,3310,3310,3310,0
|
|
20240229,183800,660766010,3310,3310,3310,3310,0
|
|
20240229,183700,660766010,3310,3310,3310,3310,0
|
|
20240229,183600,660766010,3310,3310,3310,3310,0
|
|
20240229,183500,660766010,3310,3310,3310,3310,0
|
|
20240229,183400,660766010,3310,3310,3310,3310,0
|
|
20240229,183300,660766010,3310,3310,3310,3310,0
|
|
20240229,183200,660766010,3310,3310,3310,3310,0
|
|
20240229,183100,660766010,3310,3310,3310,3310,11872
|
|
20240229,183000,660766010,3310,3310,3310,3310,0
|
|
20240229,182900,660766010,3310,3310,3310,3310,0
|
|
20240229,182800,660766010,3310,3310,3310,3310,0
|
|
20240229,182700,660766010,3310,3310,3310,3310,0
|
|
20240229,182600,660766010,3310,3310,3310,3310,0
|
|
20240229,182500,660766010,3310,3310,3310,3310,0
|
|
20240229,182400,660766010,3310,3310,3310,3310,0
|
|
20240229,182300,660766010,3310,3310,3310,3310,0
|
|
20240229,182200,660766010,3310,3310,3310,3310,0
|
|
20240229,182100,660766010,3310,3310,3310,3310,0
|
|
20240229,182000,660766010,3310,3310,3310,3310,0
|
|
20240229,181900,660766010,3310,3310,3310,3310,0
|
|
20240229,181800,660766010,3310,3310,3310,3310,0
|
|
20240229,181700,660766010,3310,3310,3310,3310,0
|
|
20240229,181600,660766010,3310,3310,3310,3310,0
|
|
20240229,181500,660766010,3310,3310,3310,3310,0
|
|
20240229,181400,660766010,3310,3310,3310,3310,0
|
|
20240229,181300,660766010,3310,3310,3310,3310,0
|
|
20240229,181200,660766010,3310,3310,3310,3310,0
|
|
20240229,181100,660766010,3310,3310,3310,3310,0
|
|
20240229,181000,660766010,3310,3310,3310,3310,0
|
|
20240229,180900,660766010,3310,3310,3310,3310,0
|
|
20240229,180800,660766010,3310,3310,3310,3310,0
|
|
20240229,180700,660766010,3310,3310,3310,3310,0
|
|
20240229,180600,660766010,3310,3310,3310,3310,0
|
|
20240229,180500,660766010,3310,3310,3310,3310,0
|
|
20240229,180400,660766010,3310,3310,3310,3310,0
|
|
20240229,180300,660766010,3310,3310,3310,3310,0
|
|
20240229,180200,660766010,3310,3310,3310,3310,0
|
|
20240229,180100,660766010,3310,3310,3310,3310,11872
|
|
20240229,180000,660766010,3310,3310,3310,3310,0
|
|
20240229,175900,660766010,3310,3310,3310,3310,0
|
|
20240229,175800,660766010,3310,3310,3310,3310,0
|
|
20240229,175700,660766010,3310,3310,3310,3310,0
|
|
20240229,175600,660766010,3310,3310,3310,3310,0
|
|
20240229,175500,660766010,3310,3310,3310,3310,0
|
|
20240229,175400,660766010,3310,3310,3310,3310,0
|
|
20240229,175300,660766010,3310,3310,3310,3310,0
|
|
20240229,175200,660766010,3310,3310,3310,3310,0
|
|
20240229,175100,660766010,3310,3310,3310,3310,0
|
|
20240229,175000,660766010,3310,3310,3310,3310,0
|
|
20240229,174900,660766010,3310,3310,3310,3310,0
|
|
20240229,174800,660766010,3310,3310,3310,3310,0
|
|
20240229,174700,660766010,3310,3310,3310,3310,0
|
|
20240229,174600,660766010,3310,3310,3310,3310,0
|
|
20240229,174500,660766010,3310,3310,3310,3310,0
|
|
20240229,174400,660766010,3310,3310,3310,3310,0
|
|
20240229,174300,660766010,3310,3310,3310,3310,0
|
|
20240229,174200,660766010,3310,3310,3310,3310,0
|
|
20240229,174100,660766010,3310,3310,3310,3310,0
|
|
20240229,174000,660766010,3310,3310,3310,3310,0
|
|
20240229,173900,660766010,3310,3310,3310,3310,0
|
|
20240229,173800,660766010,3310,3310,3310,3310,0
|
|
20240229,173700,660766010,3310,3310,3310,3310,0
|
|
20240229,173600,660766010,3310,3310,3310,3310,0
|
|
20240229,173500,660766010,3310,3310,3310,3310,0
|
|
20240229,173400,660766010,3310,3310,3310,3310,0
|
|
20240229,173300,660766010,3310,3310,3310,3310,0
|
|
20240229,173200,660766010,3310,3310,3310,3310,0
|
|
20240229,173100,660766010,3310,3310,3310,3310,11872
|
|
20240229,173000,660766010,3310,3310,3310,3310,0
|
|
20240229,172900,660766010,3310,3310,3310,3310,0
|
|
20240229,172800,660766010,3310,3310,3310,3310,0
|
|
20240229,172700,660766010,3310,3310,3310,3310,0
|
|
20240229,172600,660766010,3310,3310,3310,3310,0
|
|
20240229,172500,660766010,3310,3310,3310,3310,0
|
|
20240229,172400,660766010,3310,3310,3310,3310,0
|
|
20240229,172300,660766010,3310,3310,3310,3310,0
|
|
20240229,172200,660766010,3310,3310,3310,3310,0
|
|
20240229,172100,660766010,3310,3310,3310,3310,0
|
|
20240229,172000,660766010,3310,3310,3310,3310,0
|
|
20240229,171900,660766010,3310,3310,3310,3310,0
|
|
20240229,171800,660766010,3310,3310,3310,3310,0
|
|
20240229,171700,660766010,3310,3310,3310,3310,0
|
|
20240229,171600,660766010,3310,3310,3310,3310,0
|
|
20240229,171500,660766010,3310,3310,3310,3310,0
|
|
20240229,171400,660766010,3310,3310,3310,3310,0
|
|
20240229,171300,660766010,3310,3310,3310,3310,0
|
|
20240229,171200,660766010,3310,3310,3310,3310,0
|
|
20240229,171100,660766010,3310,3310,3310,3310,0
|
|
20240229,171000,660766010,3310,3310,3310,3310,0
|
|
20240229,170900,660766010,3310,3310,3310,3310,0
|
|
20240229,170800,660766010,3310,3310,3310,3310,0
|
|
20240229,170700,660766010,3310,3310,3310,3310,0
|
|
20240229,170600,660766010,3310,3310,3310,3310,0
|
|
20240229,170500,660766010,3310,3310,3310,3310,0
|
|
20240229,170400,660766010,3310,3310,3310,3310,0
|
|
20240229,170300,660766010,3310,3310,3310,3310,0
|
|
20240229,170200,660766010,3310,3310,3310,3310,0
|
|
20240229,170100,660766010,3310,3310,3310,3310,11872
|
|
20240229,170000,660766010,3310,3310,3310,3310,0
|
|
20240229,165900,660766010,3310,3310,3310,3310,0
|
|
20240229,165800,660766010,3310,3310,3310,3310,0
|
|
20240229,165700,660766010,3310,3310,3310,3310,0
|
|
20240229,165600,660766010,3310,3310,3310,3310,0
|
|
20240229,165500,660766010,3310,3310,3310,3310,0
|
|
20240229,165400,660766010,3310,3310,3310,3310,0
|
|
20240229,165300,660766010,3310,3310,3310,3310,0
|
|
20240229,165200,660766010,3310,3310,3310,3310,0
|
|
20240229,165100,660766010,3310,3310,3310,3310,0
|
|
20240229,165000,660766010,3310,3310,3310,3310,0
|
|
20240229,164900,660766010,3310,3310,3310,3310,0
|
|
20240229,164800,660766010,3310,3310,3310,3310,0
|
|
20240229,164700,660766010,3310,3310,3310,3310,0
|
|
20240229,164600,660766010,3310,3310,3310,3310,0
|
|
20240229,164500,660766010,3310,3310,3310,3310,0
|
|
20240229,164400,660766010,3310,3310,3310,3310,0
|
|
20240229,164300,660766010,3310,3310,3310,3310,0
|
|
20240229,164200,660766010,3310,3310,3310,3310,0
|
|
20240229,164100,660766010,3310,3310,3310,3310,0
|
|
20240229,164000,660766010,3310,3310,3310,3310,0
|
|
20240229,163900,660766010,3310,3310,3310,3310,0
|
|
20240229,163800,660766010,3310,3310,3310,3310,0
|
|
20240229,163700,660766010,3310,3310,3310,3310,0
|
|
20240229,163600,660766010,3310,3310,3310,3310,0
|
|
20240229,163500,660766010,3310,3310,3310,3310,0
|
|
20240229,163400,660766010,3310,3310,3310,3310,0
|
|
20240229,163300,660766010,3310,3310,3310,3310,0
|
|
20240229,163200,660766010,3310,3310,3310,3310,0
|
|
20240229,163100,660766010,3310,3310,3310,3310,11872
|
|
20240229,163000,660766010,3310,3310,3310,3310,0
|
|
20240229,162900,660766010,3310,3310,3310,3310,0
|
|
20240229,162800,660766010,3310,3310,3310,3310,0
|
|
20240229,162700,660766010,3310,3310,3310,3310,0
|
|
20240229,162600,660766010,3310,3310,3310,3310,0
|
|
20240229,162500,660766010,3310,3310,3310,3310,0
|
|
20240229,162400,660766010,3310,3310,3310,3310,0
|
|
20240229,162300,660766010,3310,3310,3310,3310,0
|
|
20240229,162200,660766010,3310,3310,3310,3310,0
|
|
20240229,162100,660766010,3310,3310,3310,3310,0
|
|
20240229,162000,660766010,3310,3310,3310,3310,0
|
|
20240229,161900,660766010,3310,3310,3310,3310,0
|
|
20240229,161800,660766010,3310,3310,3310,3310,0
|
|
20240229,161700,660766010,3310,3310,3310,3310,0
|
|
20240229,161600,660766010,3310,3310,3310,3310,0
|
|
20240229,161500,660766010,3310,3310,3310,3310,0
|
|
20240229,161400,660766010,3310,3310,3310,3310,0
|
|
20240229,161300,660766010,3310,3310,3310,3310,0
|
|
20240229,161200,660766010,3310,3310,3310,3310,0
|
|
20240229,161100,660766010,3310,3310,3310,3310,0
|
|
20240229,161000,660766010,3310,3310,3310,3310,0
|
|
20240229,160900,660766010,3310,3310,3310,3310,0
|
|
20240229,160800,660766010,3310,3310,3310,3310,0
|
|
20240229,160700,660766010,3310,3310,3310,3310,0
|
|
20240229,160600,660766010,3310,3310,3310,3310,0
|
|
20240229,160500,660766010,3310,3310,3310,3310,0
|
|
20240229,160400,660766010,3310,3310,3310,3310,0
|
|
20240229,160300,660766010,3310,3310,3310,3310,0
|
|
20240229,160200,660766010,3310,3310,3310,3310,0
|
|
20240229,160100,660766010,3310,3310,3310,3310,11872
|
|
20240229,160000,660766010,3310,3310,3310,3310,0
|
|
20240229,155900,660766010,3310,3310,3310,3310,0
|
|
20240229,155800,660766010,3310,3310,3310,3310,0
|
|
20240229,155700,660766010,3310,3310,3310,3310,0
|
|
20240229,155600,660766010,3310,3310,3310,3310,0
|
|
20240229,155500,660766010,3310,3310,3310,3310,0
|
|
20240229,155400,660766010,3310,3310,3310,3310,0
|
|
20240229,155300,660766010,3310,3310,3310,3310,0
|
|
20240229,155200,660766010,3310,3310,3310,3310,0
|
|
20240229,155100,660766010,3310,3310,3310,3310,0
|
|
20240229,155000,660766010,3310,3310,3310,3310,0
|
|
20240229,154900,660766010,3310,3310,3310,3310,0
|
|
20240229,154800,660766010,3310,3310,3310,3310,0
|
|
20240229,154700,660766010,3310,3310,3310,3310,0
|
|
20240229,154600,660766010,3310,3310,3310,3310,0
|
|
20240229,154500,660766010,3310,3310,3310,3310,0
|
|
20240229,154400,660766010,3310,3310,3310,3310,0
|
|
20240229,154300,660766010,3310,3310,3310,3310,0
|
|
20240229,154200,660766010,3310,3310,3310,3310,0
|
|
20240229,154100,660766010,3310,3310,3310,3310,0
|
|
20240229,154000,660766010,3310,3310,3310,3310,0
|
|
20240229,153900,660766010,3310,3310,3310,3310,0
|
|
20240229,153800,660766010,3310,3310,3310,3310,0
|
|
20240229,153700,660766010,3310,3310,3310,3310,0
|
|
20240229,153600,660766010,3310,3310,3310,3310,0
|
|
20240229,153500,660766010,3310,3310,3310,3310,0
|
|
20240229,153400,660766010,3310,3310,3310,3310,0
|
|
20240229,153300,660766010,3310,3310,3310,3310,0
|
|
20240229,153200,660766010,3310,3310,3310,3310,0
|
|
20240229,153100,660766010,3310,3310,3310,3310,11872
|
|
20240229,153000,660766010,3310,3310,3310,3310,11872
|
|
20240229,152900,621469690,3315,3315,3315,3315,0
|
|
20240229,152800,621469690,3315,3315,3315,3315,0
|
|
20240229,152700,621469690,3315,3315,3315,3315,0
|
|
20240229,152600,621469690,3315,3315,3315,3315,0
|
|
20240229,152500,621469690,3315,3315,3315,3315,0
|
|
20240229,152400,621469690,3315,3315,3315,3315,0
|
|
20240229,152300,621469690,3315,3315,3315,3315,0
|
|
20240229,152200,621469690,3315,3315,3315,3315,0
|
|
20240229,152100,621469690,3315,3315,3315,3315,0
|
|
20240229,152000,621469690,3315,3315,3315,3315,0
|
|
20240229,151900,621469690,3315,3325,3330,3315,1149
|
|
20240229,151800,617656805,3325,3320,3325,3320,1604
|
|
20240229,151700,612328160,3320,3320,3320,3315,147
|
|
20240229,151600,611840295,3320,3320,3320,3320,312
|
|
20240229,151500,610804455,3320,3320,3320,3310,4438
|
|
20240229,151400,596114140,3325,3320,3325,3320,802
|
|
20240229,151300,593451490,3325,3325,3325,3325,44
|
|
20240229,151200,593305190,3330,3325,3330,3325,165
|
|
20240229,151100,592756045,3325,3325,3325,3325,263
|
|
20240229,151000,591881570,3325,3320,3325,3320,220
|
|
20240229,150900,591151020,3320,3320,3320,3320,0
|
|
20240229,150800,591151020,3320,3315,3320,3310,1311
|
|
20240229,150700,586810015,3320,3320,3320,3320,12
|
|
20240229,150600,586770175,3310,3305,3310,3305,6944
|
|
20240229,150500,563802535,3310,3310,3310,3305,1149
|
|
20240229,150400,560000430,3310,3315,3315,3310,3733
|
|
20240229,150300,547641090,3320,3320,3320,3320,800
|
|
20240229,150200,544985090,3330,3330,3330,3330,1
|
|
20240229,150100,544981760,3330,3330,3330,3330,0
|
|
20240229,150000,544981760,3330,3330,3330,3330,222
|
|
20240229,145900,544242500,3330,3330,3330,3330,0
|
|
20240229,145800,544242500,3330,3325,3330,3320,1328
|
|
20240229,145700,539826470,3330,3325,3330,3325,647
|
|
20240229,145600,537675190,3335,3325,3335,3325,151
|
|
20240229,145500,537173105,3330,3330,3330,3330,11
|
|
20240229,145400,537136475,3330,3325,3330,3325,355
|
|
20240229,145300,535954590,3330,3325,3330,3325,2301
|
|
20240229,145200,528303760,3330,3325,3330,3325,64
|
|
20240229,145100,528090955,3325,3325,3325,3325,1659
|
|
20240229,145000,522574780,3325,3320,3325,3320,1925
|
|
20240229,144900,516174250,3320,3320,3320,3320,1
|
|
20240229,144800,516170930,3310,3315,3315,3310,65
|
|
20240229,144700,515955620,3315,3315,3315,3315,800
|
|
20240229,144600,513303620,3315,3320,3320,3315,213
|
|
20240229,144500,512597245,3325,3325,3325,3325,1
|
|
20240229,144400,512593920,3320,3325,3325,3320,334
|
|
20240229,144300,511484935,3320,3320,3320,3320,1215
|
|
20240229,144200,507451135,3325,3325,3325,3325,15
|
|
20240229,144100,507401260,3335,3335,3335,3335,0
|
|
20240229,144000,507401260,3335,3335,3335,3335,0
|
|
20240229,143900,507401260,3335,3335,3335,3335,1
|
|
20240229,143800,507397925,3335,3335,3335,3335,0
|
|
20240229,143700,507397925,3335,3335,3335,3335,0
|
|
20240229,143600,507397925,3335,3335,3335,3335,1
|
|
20240229,143500,507394590,3320,3320,3320,3320,14
|
|
20240229,143400,507348110,3340,3330,3340,3330,7001
|
|
20240229,143300,483978525,3330,3305,3330,3305,1332
|
|
20240229,143200,479548865,3310,3315,3315,3310,2
|
|
20240229,143100,479542240,3315,3315,3315,3315,9
|
|
20240229,143000,479512405,3320,3315,3320,3315,1000
|
|
20240229,142900,476192500,3305,3305,3305,3305,287
|
|
20240229,142800,475243965,3315,3305,3315,3305,101
|
|
20240229,142700,474910150,3320,3305,3320,3305,601
|
|
20240229,142600,472923830,3305,3310,3310,3305,5267
|
|
20240229,142500,455509475,3325,3325,3325,3325,0
|
|
20240229,142400,455509475,3325,3325,3325,3325,0
|
|
20240229,142300,455509475,3325,3325,3325,3325,31
|
|
20240229,142200,455406400,3310,3320,3320,3310,3961
|
|
20240229,142100,442275115,3325,3330,3330,3325,41
|
|
20240229,142000,442138785,3325,3320,3325,3320,5
|
|
20240229,141900,442122175,3325,3325,3325,3325,0
|
|
20240229,141800,442122175,3325,3325,3325,3325,292
|
|
20240229,141700,441151275,3325,3325,3325,3325,605
|
|
20240229,141600,439139650,3325,3325,3325,3325,996
|
|
20240229,141500,435827950,3325,3325,3325,3325,543
|
|
20240229,141400,434022475,3325,3325,3325,3325,0
|
|
20240229,141300,434022475,3325,3325,3325,3325,0
|
|
20240229,141200,434022475,3325,3325,3325,3325,255
|
|
20240229,141100,433174600,3325,3325,3325,3325,75
|
|
20240229,141000,432925225,3325,3325,3325,3325,0
|
|
20240229,140900,432925225,3325,3325,3325,3325,0
|
|
20240229,140800,432925225,3325,3325,3325,3325,1
|
|
20240229,140700,432921900,3320,3320,3320,3320,0
|
|
20240229,140600,432921900,3320,3320,3320,3320,1
|
|
20240229,140500,432918580,3320,3320,3320,3320,0
|
|
20240229,140400,432918580,3320,3320,3320,3320,0
|
|
20240229,140300,432918580,3320,3320,3320,3320,594
|
|
20240229,140200,430946500,3320,3320,3320,3320,0
|
|
20240229,140100,430946500,3320,3320,3320,3320,0
|
|
20240229,140000,430946500,3320,3320,3320,3320,94
|
|
20240229,135900,430634420,3320,3320,3325,3320,733
|
|
20240229,135800,428200855,3320,3320,3320,3320,0
|
|
20240229,135700,428200855,3320,3320,3320,3320,10
|
|
20240229,135600,428167655,3325,3325,3325,3325,50
|
|
20240229,135500,428001405,3320,3325,3325,3320,1295
|
|
20240229,135400,423695605,3325,3325,3325,3325,720
|
|
20240229,135300,421301605,3320,3315,3320,3315,2000
|
|
20240229,135200,414661995,3315,3315,3315,3315,0
|
|
20240229,135100,414661995,3315,3315,3315,3315,0
|
|
20240229,135000,414661995,3315,3315,3315,3315,0
|
|
20240229,134900,414661995,3315,3315,3315,3315,1500
|
|
20240229,134800,409689495,3315,3315,3315,3315,5
|
|
20240229,134700,409672920,3315,3315,3315,3315,0
|
|
20240229,134600,409672920,3315,3315,3315,3315,0
|
|
20240229,134500,409672920,3315,3315,3315,3315,292
|
|
20240229,134400,408704940,3315,3315,3315,3315,0
|
|
20240229,134300,408704940,3315,3315,3315,3315,0
|
|
20240229,134200,408704940,3315,3315,3315,3315,380
|
|
20240229,134100,407445240,3320,3320,3320,3320,0
|
|
20240229,134000,407445240,3320,3315,3320,3315,259
|
|
20240229,133900,406585425,3315,3315,3315,3315,89
|
|
20240229,133800,406290390,3320,3320,3320,3320,0
|
|
20240229,133700,406290390,3320,3320,3320,3320,4
|
|
20240229,133600,406277110,3320,3320,3320,3320,0
|
|
20240229,133500,406277110,3320,3320,3320,3320,1
|
|
20240229,133400,406273790,3315,3315,3315,3315,0
|
|
20240229,133300,406273790,3315,3315,3315,3315,0
|
|
20240229,133200,406273790,3315,3315,3315,3315,468
|
|
20240229,133100,404722370,3320,3320,3320,3320,0
|
|
20240229,133000,404722370,3320,3320,3320,3320,50
|
|
20240229,132900,404556370,3320,3315,3320,3315,735
|
|
20240229,132800,402119840,3315,3315,3315,3315,453
|
|
20240229,132700,400618145,3310,3310,3310,3310,12
|
|
20240229,132600,400578425,3310,3310,3310,3310,0
|
|
20240229,132500,400578425,3310,3310,3310,3310,46
|
|
20240229,132400,400426165,3310,3310,3310,3310,46
|
|
20240229,132300,400273905,3310,3310,3310,3310,132
|
|
20240229,132200,399836985,3310,3310,3310,3310,2000
|
|
20240229,132100,393216985,3310,3310,3310,3310,0
|
|
20240229,132000,393216985,3310,3310,3315,3310,301
|
|
20240229,131900,392220670,3310,3310,3310,3310,100
|
|
20240229,131800,391889670,3310,3310,3310,3310,0
|
|
20240229,131700,391889670,3310,3315,3315,3310,11
|
|
20240229,131600,391853210,3315,3315,3315,3315,20
|
|
20240229,131500,391786910,3315,3315,3315,3315,10
|
|
20240229,131400,391753760,3315,3315,3315,3315,18
|
|
20240229,131300,391694090,3325,3325,3325,3325,11
|
|
20240229,131200,391657515,3310,3310,3310,3310,1
|
|
20240229,131100,391654205,3320,3320,3320,3320,5
|
|
20240229,131000,391637605,3320,3320,3320,3320,150
|
|
20240229,130900,391139605,3320,3320,3320,3320,151
|
|
20240229,130800,390638285,3310,3315,3315,3310,946
|
|
20240229,130700,387503215,3315,3315,3315,3315,0
|
|
20240229,130600,387503215,3315,3315,3315,3315,0
|
|
20240229,130500,387503215,3315,3315,3315,3315,0
|
|
20240229,130400,387503215,3315,3315,3315,3315,0
|
|
20240229,130300,387503215,3315,3315,3315,3315,3
|
|
20240229,130200,387493270,3325,3325,3325,3325,0
|
|
20240229,130100,387493270,3325,3325,3325,3325,15
|
|
20240229,130000,387443395,3320,3320,3320,3320,0
|
|
20240229,125900,387443395,3320,3320,3320,3320,0
|
|
20240229,125800,387443395,3320,3320,3320,3320,200
|
|
20240229,125700,386779395,3325,3325,3325,3325,0
|
|
20240229,125600,386779395,3325,3325,3325,3325,0
|
|
20240229,125500,386779395,3325,3325,3325,3325,1
|
|
20240229,125400,386776070,3315,3315,3315,3315,9
|
|
20240229,125300,386746235,3310,3310,3310,3310,0
|
|
20240229,125200,386746235,3310,3310,3310,3310,3
|
|
20240229,125100,386736305,3325,3325,3325,3325,0
|
|
20240229,125000,386736305,3325,3325,3325,3325,0
|
|
20240229,124900,386736305,3325,3320,3325,3320,14
|
|
20240229,124800,386689770,3310,3310,3310,3310,0
|
|
20240229,124700,386689770,3310,3310,3310,3310,3
|
|
20240229,124600,386679840,3310,3310,3310,3310,324
|
|
20240229,124500,385607400,3320,3320,3320,3320,0
|
|
20240229,124400,385607400,3320,3320,3320,3320,0
|
|
20240229,124300,385607400,3320,3320,3320,3320,10
|
|
20240229,124200,385574200,3320,3320,3320,3320,1
|
|
20240229,124100,385570880,3320,3320,3320,3320,1
|
|
20240229,124000,385567560,3320,3310,3320,3310,549
|
|
20240229,123900,383748560,3310,3310,3310,3310,0
|
|
20240229,123800,383748560,3310,3315,3315,3310,338
|
|
20240229,123700,382628350,3325,3325,3325,3325,0
|
|
20240229,123600,382628350,3325,3325,3325,3325,0
|
|
20240229,123500,382628350,3325,3325,3325,3325,0
|
|
20240229,123400,382628350,3325,3325,3325,3325,1
|
|
20240229,123300,382625025,3320,3320,3320,3320,1
|
|
20240229,123200,382621705,3320,3320,3320,3320,2
|
|
20240229,123100,382615065,3320,3320,3320,3320,0
|
|
20240229,123000,382615065,3320,3320,3320,3320,0
|
|
20240229,122900,382615065,3320,3320,3320,3320,0
|
|
20240229,122800,382615065,3320,3320,3320,3320,0
|
|
20240229,122700,382615065,3320,3320,3320,3320,0
|
|
20240229,122600,382615065,3320,3320,3320,3320,0
|
|
20240229,122500,382615065,3320,3320,3320,3320,381
|
|
20240229,122400,381350145,3330,3330,3330,3330,0
|
|
20240229,122300,381350145,3330,3330,3330,3330,0
|
|
20240229,122200,381350145,3330,3330,3330,3330,100
|
|
20240229,122100,381017145,3330,3330,3330,3330,0
|
|
20240229,122000,381017145,3330,3330,3330,3330,0
|
|
20240229,121900,381017145,3330,3330,3330,3330,0
|
|
20240229,121800,381017145,3330,3330,3330,3330,0
|
|
20240229,121700,381017145,3330,3330,3330,3330,0
|
|
20240229,121600,381017145,3330,3330,3330,3330,0
|
|
20240229,121500,381017145,3330,3330,3330,3330,0
|
|
20240229,121400,381017145,3330,3330,3330,3330,0
|
|
20240229,121300,381017145,3330,3330,3330,3330,0
|
|
20240229,121200,381017145,3330,3330,3330,3330,30
|
|
20240229,121100,380917245,3330,3330,3330,3330,700
|
|
20240229,121000,378586245,3330,3330,3330,3330,202
|
|
20240229,120900,377913585,3330,3330,3330,3330,0
|
|
20240229,120800,377913585,3330,3330,3330,3330,0
|
|
20240229,120700,377913585,3330,3320,3330,3320,30
|
|
20240229,120600,377813920,3325,3325,3325,3325,0
|
|
20240229,120500,377813920,3325,3325,3325,3325,200
|
|
20240229,120400,377148920,3325,3325,3325,3325,30
|
|
20240229,120300,377049170,3325,3325,3325,3325,0
|
|
20240229,120200,377049170,3325,3325,3325,3325,0
|
|
20240229,120100,377049170,3325,3325,3325,3325,0
|
|
20240229,120000,377049170,3325,3320,3325,3320,31
|
|
20240229,115900,376946245,3325,3325,3325,3325,0
|
|
20240229,115800,376946245,3325,3325,3325,3325,12
|
|
20240229,115700,376906345,3320,3320,3320,3320,55
|
|
20240229,115600,376723745,3320,3320,3320,3320,0
|
|
20240229,115500,376723745,3320,3320,3320,3320,10
|
|
20240229,115400,376690545,3315,3315,3315,3315,0
|
|
20240229,115300,376690545,3315,3315,3315,3315,0
|
|
20240229,115200,376690545,3315,3315,3315,3315,0
|
|
20240229,115100,376690545,3315,3315,3315,3315,0
|
|
20240229,115000,376690545,3315,3315,3315,3315,0
|
|
20240229,114900,376690545,3315,3315,3315,3315,0
|
|
20240229,114800,376690545,3315,3315,3315,3315,0
|
|
20240229,114700,376690545,3315,3315,3315,3315,0
|
|
20240229,114600,376690545,3315,3320,3320,3315,51
|
|
20240229,114500,376521475,3315,3315,3315,3315,1423
|
|
20240229,114400,371804230,3315,3315,3315,3315,0
|
|
20240229,114300,371804230,3315,3315,3315,3315,0
|
|
20240229,114200,371804230,3315,3315,3315,3315,358
|
|
20240229,114100,370617460,3325,3325,3325,3325,0
|
|
20240229,114000,370617460,3325,3325,3325,3325,0
|
|
20240229,113900,370617460,3325,3325,3325,3325,0
|
|
20240229,113800,370617460,3325,3325,3325,3325,8
|
|
20240229,113700,370590860,3325,3325,3325,3325,0
|
|
20240229,113600,370590860,3325,3325,3325,3325,0
|
|
20240229,113500,370590860,3325,3325,3325,3325,2
|
|
20240229,113400,370584210,3330,3325,3330,3325,4
|
|
20240229,113300,370570900,3330,3330,3330,3330,0
|
|
20240229,113200,370570900,3330,3335,3335,3330,2421
|
|
20240229,113100,362507675,3335,3335,3335,3335,299
|
|
20240229,113000,361510510,3335,3335,3335,3335,10
|
|
20240229,112900,361477160,3335,3335,3335,3335,43
|
|
20240229,112800,361333755,3335,3330,3335,3330,266
|
|
20240229,112700,360447840,3330,3320,3330,3320,6726
|
|
20240229,112600,338063030,3320,3320,3320,3320,0
|
|
20240229,112500,338063030,3320,3320,3320,3320,0
|
|
20240229,112400,338063030,3320,3320,3320,3320,0
|
|
20240229,112300,338063030,3320,3320,3320,3320,3
|
|
20240229,112200,338053070,3310,3310,3310,3310,0
|
|
20240229,112100,338053070,3310,3315,3315,3310,50
|
|
20240229,112000,337887415,3315,3315,3315,3315,0
|
|
20240229,111900,337887415,3315,3315,3315,3315,1
|
|
20240229,111800,337884100,3325,3315,3325,3315,14
|
|
20240229,111700,337837565,3315,3315,3325,3315,37
|
|
20240229,111600,337714690,3315,3315,3315,3315,0
|
|
20240229,111500,337714690,3315,3320,3320,3315,101
|
|
20240229,111400,337379375,3320,3320,3320,3320,0
|
|
20240229,111300,337379375,3320,3320,3320,3320,0
|
|
20240229,111200,337379375,3320,3320,3320,3320,70
|
|
20240229,111100,337146975,3320,3315,3320,3315,962
|
|
20240229,111000,333957940,3325,3315,3325,3315,240
|
|
20240229,110900,333161230,3315,3315,3315,3315,235
|
|
20240229,110800,332382205,3315,3320,3320,3315,564
|
|
20240229,110700,330509825,3315,3315,3315,3315,0
|
|
20240229,110600,330509825,3315,3315,3315,3315,4
|
|
20240229,110500,330496565,3310,3310,3315,3310,8
|
|
20240229,110400,330470075,3310,3320,3320,3310,113
|
|
20240229,110300,330094935,3305,3310,3320,3305,531
|
|
20240229,110200,328337300,3305,3305,3305,3305,17
|
|
20240229,110100,328281115,3305,3310,3310,3305,168
|
|
20240229,110000,327725585,3310,3310,3310,3310,0
|
|
20240229,105900,327725585,3310,3310,3310,3310,1
|
|
20240229,105800,327722275,3310,3310,3310,3310,0
|
|
20240229,105700,327722275,3310,3310,3310,3310,0
|
|
20240229,105600,327722275,3310,3310,3310,3310,22
|
|
20240229,105500,327649455,3300,3300,3300,3300,400
|
|
20240229,105400,326329455,3300,3300,3300,3300,0
|
|
20240229,105300,326329455,3300,3300,3300,3300,0
|
|
20240229,105200,326329455,3300,3300,3300,3300,5
|
|
20240229,105100,326312955,3310,3310,3310,3310,8
|
|
20240229,105000,326286475,3310,3310,3310,3310,93
|
|
20240229,104900,325978645,3310,3305,3310,3305,223
|
|
20240229,104800,325240810,3305,3305,3305,3305,1
|
|
20240229,104700,325237505,3310,3310,3310,3310,0
|
|
20240229,104600,325237505,3310,3310,3310,3310,0
|
|
20240229,104500,325237505,3310,3310,3310,3310,0
|
|
20240229,104400,325237505,3310,3310,3310,3305,66
|
|
20240229,104300,325019110,3305,3305,3305,3305,0
|
|
20240229,104200,325019110,3305,3300,3305,3300,5757
|
|
20240229,104100,305992245,3300,3315,3325,3300,3044
|
|
20240229,104000,295944835,3320,3320,3320,3320,0
|
|
20240229,103900,295944835,3320,3305,3325,3305,50
|
|
20240229,103800,295778910,3305,3310,3310,3305,423
|
|
20240229,103700,294379335,3310,3310,3310,3310,0
|
|
20240229,103600,294379335,3310,3310,3310,3310,0
|
|
20240229,103500,294379335,3310,3310,3310,3310,2
|
|
20240229,103400,294372715,3310,3310,3310,3310,1
|
|
20240229,103300,294369405,3315,3315,3315,3315,12
|
|
20240229,103200,294329625,3305,3305,3305,3305,0
|
|
20240229,103100,294329625,3305,3305,3305,3305,0
|
|
20240229,103000,294329625,3305,3305,3305,3305,10
|
|
20240229,102900,294296575,3315,3315,3315,3315,5
|
|
20240229,102800,294280000,3305,3305,3305,3305,0
|
|
20240229,102700,294280000,3305,3315,3315,3305,11
|
|
20240229,102600,294243545,3315,3315,3315,3315,2
|
|
20240229,102500,294236915,3325,3325,3325,3325,0
|
|
20240229,102400,294236915,3325,3305,3325,3305,300
|
|
20240229,102300,293240025,3300,3300,3300,3300,19
|
|
20240229,102200,293177325,3300,3300,3300,3300,198
|
|
20240229,102100,292523925,3300,3300,3300,3300,11
|
|
20240229,102000,292487625,3300,3300,3300,3300,308
|
|
20240229,101900,291471225,3315,3315,3315,3315,0
|
|
20240229,101800,291471225,3315,3315,3315,3315,0
|
|
20240229,101700,291471225,3315,3315,3315,3315,0
|
|
20240229,101600,291471225,3315,3300,3315,3300,1052
|
|
20240229,101500,287996595,3300,3300,3300,3300,975
|
|
20240229,101400,284779095,3300,3300,3300,3300,0
|
|
20240229,101300,284779095,3300,3300,3300,3300,0
|
|
20240229,101200,284779095,3300,3300,3300,3300,31
|
|
20240229,101100,284676795,3310,3310,3310,3310,365
|
|
20240229,101000,283468645,3305,3290,3305,3290,114
|
|
20240229,100900,283092790,3290,3290,3290,3290,500
|
|
20240229,100800,281447790,3290,3295,3295,3290,500
|
|
20240229,100700,279800865,3300,3300,3300,3300,147
|
|
20240229,100600,279315765,3300,3305,3305,3300,257
|
|
20240229,100500,278467410,3310,3300,3310,3300,15
|
|
20240229,100400,278417880,3300,3300,3300,3300,311
|
|
20240229,100300,277391580,3310,3310,3310,3310,4
|
|
20240229,100200,277378340,3300,3300,3300,3300,0
|
|
20240229,100100,277378340,3300,3300,3300,3300,0
|
|
20240229,100000,277378340,3300,3300,3300,3300,14
|
|
20240229,095900,277332140,3300,3300,3300,3300,390
|
|
20240229,095800,276045140,3290,3290,3290,3290,0
|
|
20240229,095700,276045140,3290,3290,3290,3290,0
|
|
20240229,095600,276045140,3290,3300,3305,3290,14378
|
|
20240229,095500,228693000,3300,3300,3300,3300,264
|
|
20240229,095400,227821800,3300,3305,3305,3300,7203
|
|
20240229,095300,204043220,3305,3305,3305,3305,1
|
|
20240229,095200,204039915,3305,3305,3305,3305,12
|
|
20240229,095100,204000255,3305,3310,3310,3305,151
|
|
20240229,095000,203501050,3310,3315,3315,3310,180
|
|
20240229,094900,202905200,3315,3305,3315,3305,1175
|
|
20240229,094800,199010085,3310,3315,3315,3310,190
|
|
20240229,094700,198381135,3310,3310,3310,3310,9
|
|
20240229,094600,198351345,3310,3310,3310,3310,8
|
|
20240229,094500,198324865,3310,3315,3315,3310,234
|
|
20240229,094400,197550300,3315,3310,3315,3310,2
|
|
20240229,094300,197543675,3310,3310,3310,3310,0
|
|
20240229,094200,197543675,3310,3315,3315,3310,41
|
|
20240229,094100,197407915,3315,3315,3315,3315,0
|
|
20240229,094000,197407915,3315,3315,3315,3310,168
|
|
20240229,093900,196851825,3310,3315,3315,3310,22
|
|
20240229,093800,196778995,3315,3315,3315,3315,1
|
|
20240229,093700,196775680,3310,3310,3310,3310,67
|
|
20240229,093600,196553910,3310,3310,3310,3310,4
|
|
20240229,093500,196540670,3310,3310,3310,3310,40
|
|
20240229,093400,196408270,3310,3310,3310,3310,68
|
|
20240229,093300,196183190,3310,3310,3310,3310,285
|
|
20240229,093200,195239840,3310,3310,3310,3310,367
|
|
20240229,093100,194025070,3310,3310,3310,3310,4
|
|
20240229,093000,194011830,3310,3315,3315,3310,127
|
|
20240229,092900,193591125,3310,3310,3310,3310,1
|
|
20240229,092800,193587815,3310,3310,3310,3310,5
|
|
20240229,092700,193571265,3310,3310,3310,3310,28
|
|
20240229,092600,193478585,3310,3310,3310,3310,4
|
|
20240229,092500,193465345,3310,3310,3310,3310,191
|
|
20240229,092400,192833135,3305,3305,3305,3305,1100
|
|
20240229,092300,189197635,3305,3295,3305,3295,826
|
|
20240229,092200,186473475,3300,3305,3305,3300,136
|
|
20240229,092100,186024000,3295,3295,3295,3295,52
|
|
20240229,092000,185852660,3295,3295,3295,3295,73
|
|
20240229,091900,185612125,3295,3295,3295,3295,135
|
|
20240229,091800,185167300,3290,3295,3295,3290,1517
|
|
20240229,091700,180169370,3295,3300,3300,3290,10825
|
|
20240229,091600,144526390,3300,3310,3310,3300,5759
|
|
20240229,091500,125500670,3315,3310,3315,3310,261
|
|
20240229,091400,124636255,3310,3325,3325,3310,3544
|
|
20240229,091300,112872905,3330,3330,3335,3330,405
|
|
20240229,091200,111524245,3335,3340,3340,3335,176
|
|
20240229,091100,110936415,3330,3335,3340,3330,1269
|
|
20240229,091000,106702930,3320,3320,3330,3320,1313
|
|
20240229,090900,102342925,3320,3310,3320,3310,999
|
|
20240229,090800,99033500,3315,3315,3315,3315,51
|
|
20240229,090700,98864435,3310,3310,3310,3310,100
|
|
20240229,090600,98533435,3310,3310,3315,3310,2016
|
|
20240229,090500,91854345,3315,3315,3315,3315,45
|
|
20240229,090400,91705170,3305,3315,3315,3305,3714
|
|
20240229,090300,79423495,3310,3305,3310,3305,757
|
|
20240229,090200,76919245,3310,3325,3335,3310,4844
|
|
20240229,090100,60866285,3325,3335,3335,3320,337
|
|
20240229,090000,59742675,3310,3325,3325,3310,17754
|