678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,201500,1273797870,3740,3740,3740,3740,9628
|
|
20240229,201400,1273797870,3740,3740,3740,3740,0
|
|
20240229,201300,1273797870,3740,3740,3740,3740,0
|
|
20240229,201200,1273797870,3740,3740,3740,3740,0
|
|
20240229,201100,1273797870,3740,3740,3740,3740,0
|
|
20240229,201000,1273797870,3740,3740,3740,3740,0
|
|
20240229,200900,1273797870,3740,3740,3740,3740,0
|
|
20240229,200800,1273797870,3740,3740,3740,3740,0
|
|
20240229,200700,1273797870,3740,3740,3740,3740,0
|
|
20240229,200600,1273797870,3740,3740,3740,3740,0
|
|
20240229,200500,1273797870,3740,3740,3740,3740,0
|
|
20240229,200400,1273797870,3740,3740,3740,3740,0
|
|
20240229,200300,1273797870,3740,3740,3740,3740,0
|
|
20240229,200200,1273797870,3740,3740,3740,3740,0
|
|
20240229,200100,1273797870,3740,3740,3740,3740,0
|
|
20240229,200000,1273797870,3740,3740,3740,3740,0
|
|
20240229,195900,1273797870,3740,3740,3740,3740,0
|
|
20240229,195800,1273797870,3740,3740,3740,3740,0
|
|
20240229,195700,1273797870,3740,3740,3740,3740,0
|
|
20240229,195600,1273797870,3740,3740,3740,3740,0
|
|
20240229,195500,1273797870,3740,3740,3740,3740,0
|
|
20240229,195400,1273797870,3740,3740,3740,3740,0
|
|
20240229,195300,1273797870,3740,3740,3740,3740,0
|
|
20240229,195200,1273797870,3740,3740,3740,3740,0
|
|
20240229,195100,1273797870,3740,3740,3740,3740,0
|
|
20240229,195000,1273797870,3740,3740,3740,3740,0
|
|
20240229,194900,1273797870,3740,3740,3740,3740,0
|
|
20240229,194800,1273797870,3740,3740,3740,3740,0
|
|
20240229,194700,1273797870,3740,3740,3740,3740,0
|
|
20240229,194600,1273797870,3740,3740,3740,3740,0
|
|
20240229,194500,1273797870,3740,3740,3740,3740,9628
|
|
20240229,194400,1273797870,3740,3740,3740,3740,0
|
|
20240229,194300,1273797870,3740,3740,3740,3740,0
|
|
20240229,194200,1273797870,3740,3740,3740,3740,0
|
|
20240229,194100,1273797870,3740,3740,3740,3740,0
|
|
20240229,194000,1273797870,3740,3740,3740,3740,0
|
|
20240229,193900,1273797870,3740,3740,3740,3740,0
|
|
20240229,193800,1273797870,3740,3740,3740,3740,0
|
|
20240229,193700,1273797870,3740,3740,3740,3740,0
|
|
20240229,193600,1273797870,3740,3740,3740,3740,0
|
|
20240229,193500,1273797870,3740,3740,3740,3740,0
|
|
20240229,193400,1273797870,3740,3740,3740,3740,0
|
|
20240229,193300,1273797870,3740,3740,3740,3740,0
|
|
20240229,193200,1273797870,3740,3740,3740,3740,0
|
|
20240229,193100,1273797870,3740,3740,3740,3740,0
|
|
20240229,193000,1273797870,3740,3740,3740,3740,0
|
|
20240229,192900,1273797870,3740,3740,3740,3740,0
|
|
20240229,192800,1273797870,3740,3740,3740,3740,0
|
|
20240229,192700,1273797870,3740,3740,3740,3740,0
|
|
20240229,192600,1273797870,3740,3740,3740,3740,0
|
|
20240229,192500,1273797870,3740,3740,3740,3740,0
|
|
20240229,192400,1273797870,3740,3740,3740,3740,0
|
|
20240229,192300,1273797870,3740,3740,3740,3740,0
|
|
20240229,192200,1273797870,3740,3740,3740,3740,0
|
|
20240229,192100,1273797870,3740,3740,3740,3740,0
|
|
20240229,192000,1273797870,3740,3740,3740,3740,0
|
|
20240229,191900,1273797870,3740,3740,3740,3740,0
|
|
20240229,191800,1273797870,3740,3740,3740,3740,0
|
|
20240229,191700,1273797870,3740,3740,3740,3740,0
|
|
20240229,191600,1273797870,3740,3740,3740,3740,0
|
|
20240229,191500,1273797870,3740,3740,3740,3740,9628
|
|
20240229,191400,1273797870,3740,3740,3740,3740,0
|
|
20240229,191300,1273797870,3740,3740,3740,3740,0
|
|
20240229,191200,1273797870,3740,3740,3740,3740,0
|
|
20240229,191100,1273797870,3740,3740,3740,3740,0
|
|
20240229,191000,1273797870,3740,3740,3740,3740,0
|
|
20240229,190900,1273797870,3740,3740,3740,3740,0
|
|
20240229,190800,1273797870,3740,3740,3740,3740,0
|
|
20240229,190700,1273797870,3740,3740,3740,3740,0
|
|
20240229,190600,1273797870,3740,3740,3740,3740,0
|
|
20240229,190500,1273797870,3740,3740,3740,3740,0
|
|
20240229,190400,1273797870,3740,3740,3740,3740,0
|
|
20240229,190300,1273797870,3740,3740,3740,3740,0
|
|
20240229,190200,1273797870,3740,3740,3740,3740,0
|
|
20240229,190100,1273797870,3740,3740,3740,3740,0
|
|
20240229,190000,1273797870,3740,3740,3740,3740,0
|
|
20240229,185900,1273797870,3740,3740,3740,3740,0
|
|
20240229,185800,1273797870,3740,3740,3740,3740,0
|
|
20240229,185700,1273797870,3740,3740,3740,3740,0
|
|
20240229,185600,1273797870,3740,3740,3740,3740,0
|
|
20240229,185500,1273797870,3740,3740,3740,3740,0
|
|
20240229,185400,1273797870,3740,3740,3740,3740,0
|
|
20240229,185300,1273797870,3740,3740,3740,3740,0
|
|
20240229,185200,1273797870,3740,3740,3740,3740,0
|
|
20240229,185100,1273797870,3740,3740,3740,3740,0
|
|
20240229,185000,1273797870,3740,3740,3740,3740,0
|
|
20240229,184900,1273797870,3740,3740,3740,3740,0
|
|
20240229,184800,1273797870,3740,3740,3740,3740,0
|
|
20240229,184700,1273797870,3740,3740,3740,3740,0
|
|
20240229,184600,1273797870,3740,3740,3740,3740,0
|
|
20240229,184500,1273797870,3740,3740,3740,3740,9628
|
|
20240229,184400,1273797870,3740,3740,3740,3740,0
|
|
20240229,184300,1273797870,3740,3740,3740,3740,0
|
|
20240229,184200,1273797870,3740,3740,3740,3740,0
|
|
20240229,184100,1273797870,3740,3740,3740,3740,0
|
|
20240229,184000,1273797870,3740,3740,3740,3740,0
|
|
20240229,183900,1273797870,3740,3740,3740,3740,0
|
|
20240229,183800,1273797870,3740,3740,3740,3740,0
|
|
20240229,183700,1273797870,3740,3740,3740,3740,0
|
|
20240229,183600,1273797870,3740,3740,3740,3740,0
|
|
20240229,183500,1273797870,3740,3740,3740,3740,0
|
|
20240229,183400,1273797870,3740,3740,3740,3740,0
|
|
20240229,183300,1273797870,3740,3740,3740,3740,0
|
|
20240229,183200,1273797870,3740,3740,3740,3740,0
|
|
20240229,183100,1273797870,3740,3740,3740,3740,0
|
|
20240229,183000,1273797870,3740,3740,3740,3740,0
|
|
20240229,182900,1273797870,3740,3740,3740,3740,0
|
|
20240229,182800,1273797870,3740,3740,3740,3740,0
|
|
20240229,182700,1273797870,3740,3740,3740,3740,0
|
|
20240229,182600,1273797870,3740,3740,3740,3740,0
|
|
20240229,182500,1273797870,3740,3740,3740,3740,0
|
|
20240229,182400,1273797870,3740,3740,3740,3740,0
|
|
20240229,182300,1273797870,3740,3740,3740,3740,0
|
|
20240229,182200,1273797870,3740,3740,3740,3740,0
|
|
20240229,182100,1273797870,3740,3740,3740,3740,0
|
|
20240229,182000,1273797870,3740,3740,3740,3740,0
|
|
20240229,181900,1273797870,3740,3740,3740,3740,0
|
|
20240229,181800,1273797870,3740,3740,3740,3740,0
|
|
20240229,181700,1273797870,3740,3740,3740,3740,0
|
|
20240229,181600,1273797870,3740,3740,3740,3740,0
|
|
20240229,181500,1273797870,3740,3740,3740,3740,9628
|
|
20240229,181400,1273797870,3740,3740,3740,3740,0
|
|
20240229,181300,1273797870,3740,3740,3740,3740,0
|
|
20240229,181200,1273797870,3740,3740,3740,3740,0
|
|
20240229,181100,1273797870,3740,3740,3740,3740,0
|
|
20240229,181000,1273797870,3740,3740,3740,3740,0
|
|
20240229,180900,1273797870,3740,3740,3740,3740,0
|
|
20240229,180800,1273797870,3740,3740,3740,3740,0
|
|
20240229,180700,1273797870,3740,3740,3740,3740,0
|
|
20240229,180600,1273797870,3740,3740,3740,3740,0
|
|
20240229,180500,1273797870,3740,3740,3740,3740,0
|
|
20240229,180400,1273797870,3740,3740,3740,3740,0
|
|
20240229,180300,1273797870,3740,3740,3740,3740,0
|
|
20240229,180200,1273797870,3740,3740,3740,3740,0
|
|
20240229,180100,1273797870,3740,3740,3740,3740,0
|
|
20240229,180000,1273797870,3740,3740,3740,3740,0
|
|
20240229,175900,1273797870,3740,3740,3740,3740,0
|
|
20240229,175800,1273797870,3740,3740,3740,3740,0
|
|
20240229,175700,1273797870,3740,3740,3740,3740,0
|
|
20240229,175600,1273797870,3740,3740,3740,3740,0
|
|
20240229,175500,1273797870,3740,3740,3740,3740,0
|
|
20240229,175400,1273797870,3740,3740,3740,3740,0
|
|
20240229,175300,1273797870,3740,3740,3740,3740,0
|
|
20240229,175200,1273797870,3740,3740,3740,3740,0
|
|
20240229,175100,1273797870,3740,3740,3740,3740,0
|
|
20240229,175000,1273797870,3740,3740,3740,3740,0
|
|
20240229,174900,1273797870,3740,3740,3740,3740,0
|
|
20240229,174800,1273797870,3740,3740,3740,3740,0
|
|
20240229,174700,1273797870,3740,3740,3740,3740,0
|
|
20240229,174600,1273797870,3740,3740,3740,3740,0
|
|
20240229,174500,1273797870,3740,3740,3740,3740,9628
|
|
20240229,174400,1273797870,3740,3740,3740,3740,0
|
|
20240229,174300,1273797870,3740,3740,3740,3740,0
|
|
20240229,174200,1273797870,3740,3740,3740,3740,0
|
|
20240229,174100,1273797870,3740,3740,3740,3740,0
|
|
20240229,174000,1273797870,3740,3740,3740,3740,0
|
|
20240229,173900,1273797870,3740,3740,3740,3740,0
|
|
20240229,173800,1273797870,3740,3740,3740,3740,0
|
|
20240229,173700,1273797870,3740,3740,3740,3740,0
|
|
20240229,173600,1273797870,3740,3740,3740,3740,0
|
|
20240229,173500,1273797870,3740,3740,3740,3740,0
|
|
20240229,173400,1273797870,3740,3740,3740,3740,0
|
|
20240229,173300,1273797870,3740,3740,3740,3740,0
|
|
20240229,173200,1273797870,3740,3740,3740,3740,0
|
|
20240229,173100,1273797870,3740,3740,3740,3740,0
|
|
20240229,173000,1273797870,3740,3740,3740,3740,0
|
|
20240229,172900,1273797870,3740,3740,3740,3740,0
|
|
20240229,172800,1273797870,3740,3740,3740,3740,0
|
|
20240229,172700,1273797870,3740,3740,3740,3740,0
|
|
20240229,172600,1273797870,3740,3740,3740,3740,0
|
|
20240229,172500,1273797870,3740,3740,3740,3740,0
|
|
20240229,172400,1273797870,3740,3740,3740,3740,0
|
|
20240229,172300,1273797870,3740,3740,3740,3740,0
|
|
20240229,172200,1273797870,3740,3740,3740,3740,0
|
|
20240229,172100,1273797870,3740,3740,3740,3740,0
|
|
20240229,172000,1273797870,3740,3740,3740,3740,0
|
|
20240229,171900,1273797870,3740,3740,3740,3740,0
|
|
20240229,171800,1273797870,3740,3740,3740,3740,0
|
|
20240229,171700,1273797870,3740,3740,3740,3740,0
|
|
20240229,171600,1273797870,3740,3740,3740,3740,0
|
|
20240229,171500,1273797870,3740,3740,3740,3740,9628
|
|
20240229,171400,1273797870,3740,3740,3740,3740,0
|
|
20240229,171300,1273797870,3740,3740,3740,3740,0
|
|
20240229,171200,1273797870,3740,3740,3740,3740,0
|
|
20240229,171100,1273797870,3740,3740,3740,3740,0
|
|
20240229,171000,1273797870,3740,3740,3740,3740,0
|
|
20240229,170900,1273797870,3740,3740,3740,3740,0
|
|
20240229,170800,1273797870,3740,3740,3740,3740,0
|
|
20240229,170700,1273797870,3740,3740,3740,3740,0
|
|
20240229,170600,1273797870,3740,3740,3740,3740,0
|
|
20240229,170500,1273797870,3740,3740,3740,3740,0
|
|
20240229,170400,1273797870,3740,3740,3740,3740,0
|
|
20240229,170300,1273797870,3740,3740,3740,3740,0
|
|
20240229,170200,1273797870,3740,3740,3740,3740,0
|
|
20240229,170100,1273797870,3740,3740,3740,3740,0
|
|
20240229,170000,1273797870,3740,3740,3740,3740,0
|
|
20240229,165900,1273797870,3740,3740,3740,3740,0
|
|
20240229,165800,1273797870,3740,3740,3740,3740,0
|
|
20240229,165700,1273797870,3740,3740,3740,3740,0
|
|
20240229,165600,1273797870,3740,3740,3740,3740,0
|
|
20240229,165500,1273797870,3740,3740,3740,3740,0
|
|
20240229,165400,1273797870,3740,3740,3740,3740,0
|
|
20240229,165300,1273797870,3740,3740,3740,3740,0
|
|
20240229,165200,1273797870,3740,3740,3740,3740,0
|
|
20240229,165100,1273797870,3740,3740,3740,3740,0
|
|
20240229,165000,1273797870,3740,3740,3740,3740,0
|
|
20240229,164900,1273797870,3740,3740,3740,3740,0
|
|
20240229,164800,1273797870,3740,3740,3740,3740,0
|
|
20240229,164700,1273797870,3740,3740,3740,3740,0
|
|
20240229,164600,1273797870,3740,3740,3740,3740,0
|
|
20240229,164500,1273797870,3740,3740,3740,3740,9628
|
|
20240229,164400,1273797870,3740,3740,3740,3740,0
|
|
20240229,164300,1273797870,3740,3740,3740,3740,0
|
|
20240229,164200,1273797870,3740,3740,3740,3740,0
|
|
20240229,164100,1273797870,3740,3740,3740,3740,0
|
|
20240229,164000,1273797870,3740,3740,3740,3740,0
|
|
20240229,163900,1273797870,3740,3740,3740,3740,0
|
|
20240229,163800,1273797870,3740,3740,3740,3740,0
|
|
20240229,163700,1273797870,3740,3740,3740,3740,0
|
|
20240229,163600,1273797870,3740,3740,3740,3740,0
|
|
20240229,163500,1273797870,3740,3740,3740,3740,0
|
|
20240229,163400,1273797870,3740,3740,3740,3740,0
|
|
20240229,163300,1273797870,3740,3740,3740,3740,0
|
|
20240229,163200,1273797870,3740,3740,3740,3740,0
|
|
20240229,163100,1273797870,3740,3740,3740,3740,0
|
|
20240229,163000,1273797870,3740,3740,3740,3740,0
|
|
20240229,162900,1273797870,3740,3740,3740,3740,0
|
|
20240229,162800,1273797870,3740,3740,3740,3740,0
|
|
20240229,162700,1273797870,3740,3740,3740,3740,0
|
|
20240229,162600,1273797870,3740,3740,3740,3740,0
|
|
20240229,162500,1273797870,3740,3740,3740,3740,0
|
|
20240229,162400,1273797870,3740,3740,3740,3740,0
|
|
20240229,162300,1273797870,3740,3740,3740,3740,0
|
|
20240229,162200,1273797870,3740,3740,3740,3740,0
|
|
20240229,162100,1273797870,3740,3740,3740,3740,0
|
|
20240229,162000,1273797870,3740,3740,3740,3740,0
|
|
20240229,161900,1273797870,3740,3740,3740,3740,0
|
|
20240229,161800,1273797870,3740,3740,3740,3740,0
|
|
20240229,161700,1273797870,3740,3740,3740,3740,0
|
|
20240229,161600,1273797870,3740,3740,3740,3740,0
|
|
20240229,161500,1273797870,3740,3740,3740,3740,9628
|
|
20240229,161400,1273797870,3740,3740,3740,3740,0
|
|
20240229,161300,1273797870,3740,3740,3740,3740,0
|
|
20240229,161200,1273797870,3740,3740,3740,3740,0
|
|
20240229,161100,1273797870,3740,3740,3740,3740,0
|
|
20240229,161000,1273797870,3740,3740,3740,3740,0
|
|
20240229,160900,1273797870,3740,3740,3740,3740,0
|
|
20240229,160800,1273797870,3740,3740,3740,3740,0
|
|
20240229,160700,1273797870,3740,3740,3740,3740,0
|
|
20240229,160600,1273797870,3740,3740,3740,3740,0
|
|
20240229,160500,1273797870,3740,3740,3740,3740,0
|
|
20240229,160400,1273797870,3740,3740,3740,3740,0
|
|
20240229,160300,1273797870,3740,3740,3740,3740,0
|
|
20240229,160200,1273797870,3740,3740,3740,3740,0
|
|
20240229,160100,1273797870,3740,3740,3740,3740,0
|
|
20240229,160000,1273797870,3740,3740,3740,3740,0
|
|
20240229,155900,1273797870,3740,3740,3740,3740,0
|
|
20240229,155800,1273797870,3740,3740,3740,3740,0
|
|
20240229,155700,1273797870,3740,3740,3740,3740,0
|
|
20240229,155600,1273797870,3740,3740,3740,3740,0
|
|
20240229,155500,1273797870,3740,3740,3740,3740,0
|
|
20240229,155400,1273797870,3740,3740,3740,3740,0
|
|
20240229,155300,1273797870,3740,3740,3740,3740,0
|
|
20240229,155200,1273797870,3740,3740,3740,3740,0
|
|
20240229,155100,1273797870,3740,3740,3740,3740,0
|
|
20240229,155000,1273797870,3740,3740,3740,3740,0
|
|
20240229,154900,1273797870,3740,3740,3740,3740,0
|
|
20240229,154800,1273797870,3740,3740,3740,3740,0
|
|
20240229,154700,1273797870,3740,3740,3740,3740,0
|
|
20240229,154600,1273797870,3740,3740,3740,3740,0
|
|
20240229,154500,1273797870,3740,3740,3740,3740,9628
|
|
20240229,154400,1273797870,3740,3740,3740,3740,0
|
|
20240229,154300,1273797870,3740,3740,3740,3740,0
|
|
20240229,154200,1273797870,3740,3740,3740,3740,0
|
|
20240229,154100,1273797870,3740,3740,3740,3740,0
|
|
20240229,154000,1273797870,3740,3740,3740,3740,0
|
|
20240229,153900,1273797870,3740,3740,3740,3740,0
|
|
20240229,153800,1273797870,3740,3740,3740,3740,0
|
|
20240229,153700,1273797870,3740,3740,3740,3740,0
|
|
20240229,153600,1273797870,3740,3740,3740,3740,0
|
|
20240229,153500,1273797870,3740,3740,3740,3740,0
|
|
20240229,153400,1273797870,3740,3740,3740,3740,0
|
|
20240229,153300,1273797870,3740,3740,3740,3740,0
|
|
20240229,153200,1273797870,3740,3740,3740,3740,0
|
|
20240229,153100,1273797870,3740,3740,3740,3740,0
|
|
20240229,153000,1273797870,3740,3740,3740,3740,9628
|
|
20240229,152900,1237789150,3735,3735,3735,3735,0
|
|
20240229,152800,1237789150,3735,3735,3735,3735,0
|
|
20240229,152700,1237789150,3735,3735,3735,3735,0
|
|
20240229,152600,1237789150,3735,3735,3735,3735,0
|
|
20240229,152500,1237789150,3735,3735,3735,3735,0
|
|
20240229,152400,1237789150,3735,3735,3735,3735,0
|
|
20240229,152300,1237789150,3735,3735,3735,3735,0
|
|
20240229,152200,1237789150,3735,3735,3735,3735,0
|
|
20240229,152100,1237789150,3735,3735,3735,3735,0
|
|
20240229,152000,1237789150,3735,3735,3735,3735,0
|
|
20240229,151900,1237789150,3735,3735,3735,3735,157
|
|
20240229,151800,1237202755,3740,3740,3740,3740,2
|
|
20240229,151700,1237195275,3740,3730,3740,3725,816
|
|
20240229,151600,1234150165,3730,3730,3730,3730,726
|
|
20240229,151500,1231442185,3730,3730,3730,3730,254
|
|
20240229,151400,1230494765,3730,3730,3730,3730,719
|
|
20240229,151300,1227812895,3730,3730,3730,3720,40
|
|
20240229,151200,1227663975,3720,3725,3725,3720,806
|
|
20240229,151100,1224663125,3730,3730,3730,3730,10
|
|
20240229,151000,1224625825,3730,3725,3730,3725,21
|
|
20240229,150900,1224547545,3725,3720,3725,3720,1531
|
|
20240229,150800,1218852170,3725,3725,3725,3725,598
|
|
20240229,150700,1216624620,3725,3730,3730,3725,245
|
|
20240229,150600,1215711940,3730,3730,3730,3730,10
|
|
20240229,150500,1215674640,3730,3730,3730,3730,10
|
|
20240229,150400,1215637340,3730,3730,3730,3730,21
|
|
20240229,150300,1215559010,3725,3725,3725,3725,914
|
|
20240229,150200,1212154360,3725,3725,3725,3725,10
|
|
20240229,150100,1212117110,3725,3720,3725,3720,244
|
|
20240229,150000,1211209375,3720,3720,3720,3720,127
|
|
20240229,145900,1210736935,3730,3730,3730,3730,25
|
|
20240229,145800,1210643685,3720,3730,3730,3720,30
|
|
20240229,145700,1210531985,3730,3725,3730,3720,37
|
|
20240229,145600,1210394325,3720,3725,3725,3720,1845
|
|
20240229,145500,1203525860,3725,3725,3730,3715,2475
|
|
20240229,145400,1194318430,3720,3725,3725,3720,165
|
|
20240229,145300,1193704130,3725,3725,3725,3720,423
|
|
20240229,145200,1192130335,3710,3735,3735,3705,8880
|
|
20240229,145100,1159090640,3735,3735,3735,3735,126
|
|
20240229,145000,1158620030,3740,3745,3745,3740,5926
|
|
20240229,144900,1136456620,3745,3755,3755,3745,1614
|
|
20240229,144800,1130409365,3755,3755,3755,3755,80
|
|
20240229,144700,1130108965,3755,3755,3755,3755,10
|
|
20240229,144600,1130071415,3755,3755,3755,3755,151
|
|
20240229,144500,1129504410,3755,3755,3755,3755,10
|
|
20240229,144400,1129466860,3755,3755,3755,3755,10
|
|
20240229,144300,1129429310,3755,3755,3755,3755,21
|
|
20240229,144200,1129350455,3760,3760,3760,3760,10
|
|
20240229,144100,1129312855,3760,3750,3760,3750,153
|
|
20240229,144000,1128738770,3750,3750,3750,3750,10
|
|
20240229,143900,1128701270,3750,3750,3750,3750,20
|
|
20240229,143800,1128626270,3750,3750,3750,3750,11
|
|
20240229,143700,1128585020,3755,3755,3755,3755,10
|
|
20240229,143600,1128547470,3755,3755,3755,3755,20
|
|
20240229,143500,1128472370,3755,3755,3755,3755,10
|
|
20240229,143400,1128434820,3755,3755,3755,3755,10
|
|
20240229,143300,1128397270,3755,3750,3755,3750,137
|
|
20240229,143200,1127883465,3750,3750,3750,3750,0
|
|
20240229,143100,1127883465,3750,3750,3750,3750,0
|
|
20240229,143000,1127883465,3750,3750,3750,3750,0
|
|
20240229,142900,1127883465,3750,3750,3750,3750,5
|
|
20240229,142800,1127864715,3745,3745,3745,3745,4
|
|
20240229,142700,1127849735,3760,3755,3760,3745,5983
|
|
20240229,142600,1105421400,3755,3755,3755,3755,13
|
|
20240229,142500,1105372585,3750,3750,3750,3750,0
|
|
20240229,142400,1105372585,3750,3755,3755,3750,805
|
|
20240229,142300,1102350440,3755,3755,3755,3755,0
|
|
20240229,142200,1102350440,3755,3755,3755,3755,0
|
|
20240229,142100,1102350440,3755,3755,3755,3755,0
|
|
20240229,142000,1102350440,3755,3760,3760,3755,136
|
|
20240229,141900,1101839710,3760,3760,3760,3760,10
|
|
20240229,141800,1101802110,3760,3760,3760,3760,11
|
|
20240229,141700,1101760750,3755,3755,3755,3750,708
|
|
20240229,141600,1099104230,3755,3755,3755,3755,10
|
|
20240229,141500,1099066680,3760,3760,3760,3760,20
|
|
20240229,141400,1098991480,3760,3760,3760,3760,4420
|
|
20240229,141300,1082372280,3760,3760,3760,3760,10
|
|
20240229,141200,1082334680,3760,3760,3760,3760,310
|
|
20240229,141100,1081169080,3750,3755,3755,3750,873
|
|
20240229,141000,1077891830,3755,3755,3755,3755,0
|
|
20240229,140900,1077891830,3755,3755,3755,3755,0
|
|
20240229,140800,1077891830,3755,3755,3755,3755,488
|
|
20240229,140700,1076059390,3755,3755,3755,3755,126
|
|
20240229,140600,1075586260,3760,3760,3760,3760,10
|
|
20240229,140500,1075548660,3760,3760,3760,3760,160
|
|
20240229,140400,1074947060,3755,3755,3755,3755,0
|
|
20240229,140300,1074947060,3755,3755,3755,3755,0
|
|
20240229,140200,1074947060,3755,3760,3760,3755,136
|
|
20240229,140100,1074436330,3760,3760,3760,3760,10
|
|
20240229,140000,1074398730,3760,3760,3760,3760,11
|
|
20240229,135900,1074357370,3755,3755,3755,3755,20
|
|
20240229,135800,1074282270,3755,3760,3760,3755,585
|
|
20240229,135700,1072085545,3760,3760,3760,3760,10
|
|
20240229,135600,1072047945,3760,3760,3760,3760,20
|
|
20240229,135500,1071972745,3760,3760,3760,3760,10
|
|
20240229,135400,1071935145,3760,3755,3760,3755,137
|
|
20240229,135300,1071420655,3760,3760,3760,3760,20
|
|
20240229,135200,1071345455,3760,3760,3760,3760,11
|
|
20240229,135100,1071304095,3750,3755,3755,3750,535
|
|
20240229,135000,1069295345,3755,3755,3755,3755,21
|
|
20240229,134900,1069216490,3755,3755,3755,3755,1116
|
|
20240229,134800,1065025910,3755,3760,3760,3755,1535
|
|
20240229,134700,1059261610,3760,3760,3760,3760,0
|
|
20240229,134600,1059261610,3760,3760,3765,3760,2794
|
|
20240229,134500,1048755615,3765,3760,3765,3760,176
|
|
20240229,134400,1048093605,3765,3765,3765,3765,20
|
|
20240229,134300,1048018305,3765,3770,3770,3765,310
|
|
20240229,134200,1046851105,3770,3770,3770,3770,10
|
|
20240229,134100,1046813405,3770,3765,3770,3765,131
|
|
20240229,134000,1046320135,3765,3770,3770,3765,16
|
|
20240229,133900,1046259845,3770,3770,3770,3770,10
|
|
20240229,133800,1046222145,3770,3770,3770,3765,4179
|
|
20240229,133700,1030488105,3770,3770,3770,3770,260
|
|
20240229,133600,1029507905,3770,3770,3770,3770,120
|
|
20240229,133500,1029055505,3775,3770,3775,3770,31
|
|
20240229,133400,1028938580,3770,3775,3775,3770,11
|
|
20240229,133300,1028897060,3775,3775,3775,3770,511
|
|
20240229,133200,1026970535,3775,3770,3775,3770,695
|
|
20240229,133100,1024350330,3770,3770,3770,3770,0
|
|
20240229,133000,1024350330,3770,3770,3770,3770,0
|
|
20240229,132900,1024350330,3770,3770,3770,3770,1000
|
|
20240229,132800,1020580330,3770,3770,3770,3770,0
|
|
20240229,132700,1020580330,3770,3780,3780,3770,2977
|
|
20240229,132600,1009346845,3775,3780,3780,3775,7771
|
|
20240229,132500,979975690,3785,3785,3785,3785,20
|
|
20240229,132400,979899990,3785,3785,3785,3785,10
|
|
20240229,132300,979862140,3785,3785,3785,3785,76
|
|
20240229,132200,979574480,3790,3790,3790,3790,20
|
|
20240229,132100,979498680,3790,3790,3790,3790,10
|
|
20240229,132000,979460780,3790,3785,3790,3785,60
|
|
20240229,131900,979233625,3785,3785,3785,3785,53
|
|
20240229,131800,979033020,3785,3780,3785,3780,25
|
|
20240229,131700,978938400,3780,3780,3780,3780,0
|
|
20240229,131600,978938400,3780,3790,3790,3780,2149
|
|
20240229,131500,970814820,3790,3790,3790,3790,11
|
|
20240229,131400,970773130,3785,3785,3785,3785,0
|
|
20240229,131300,970773130,3785,3785,3785,3785,3
|
|
20240229,131200,970761775,3785,3785,3785,3785,0
|
|
20240229,131100,970761775,3785,3785,3785,3785,0
|
|
20240229,131000,970761775,3785,3790,3790,3785,1126
|
|
20240229,130900,966499235,3795,3795,3795,3795,10
|
|
20240229,130800,966461285,3795,3795,3795,3795,17
|
|
20240229,130700,966396770,3795,3790,3795,3790,90
|
|
20240229,130600,966055600,3790,3790,3790,3790,10
|
|
20240229,130500,966017700,3790,3790,3790,3790,40
|
|
20240229,130400,965866100,3790,3790,3790,3790,0
|
|
20240229,130300,965866100,3790,3790,3790,3790,0
|
|
20240229,130200,965866100,3790,3795,3795,3790,371
|
|
20240229,130100,964459955,3790,3790,3790,3790,126
|
|
20240229,130000,963982415,3790,3790,3790,3790,10
|
|
20240229,125900,963944515,3790,3790,3790,3790,70
|
|
20240229,125800,963679215,3790,3790,3790,3790,1
|
|
20240229,125700,963675425,3785,3785,3785,3785,0
|
|
20240229,125600,963675425,3785,3790,3790,3785,136
|
|
20240229,125500,963160615,3795,3785,3795,3785,253
|
|
20240229,125400,962202930,3785,3785,3785,3785,60
|
|
20240229,125300,961975830,3790,3790,3790,3790,10
|
|
20240229,125200,961937930,3790,3790,3790,3790,102
|
|
20240229,125100,961551350,3795,3795,3795,3790,120
|
|
20240229,125000,961096200,3795,3795,3795,3795,10
|
|
20240229,124900,961058250,3795,3795,3795,3795,10
|
|
20240229,124800,961020300,3795,3790,3795,3790,137
|
|
20240229,124700,960501015,3795,3795,3795,3795,1
|
|
20240229,124600,960497220,3785,3785,3785,3785,0
|
|
20240229,124500,960497220,3785,3785,3785,3785,0
|
|
20240229,124400,960497220,3785,3780,3785,3780,2494
|
|
20240229,124300,951057900,3780,3780,3780,3780,126
|
|
20240229,124200,950581620,3780,3790,3790,3780,8199
|
|
20240229,124100,919550125,3785,3785,3785,3785,0
|
|
20240229,124000,919550125,3785,3780,3785,3780,1841
|
|
20240229,123900,912585860,3775,3780,3780,3775,137
|
|
20240229,123800,912068635,3780,3780,3780,3780,510
|
|
20240229,123700,910140835,3780,3780,3780,3780,1196
|
|
20240229,123600,905619955,3780,3785,3785,3780,233
|
|
20240229,123500,904739165,3785,3785,3785,3785,3
|
|
20240229,123400,904727810,3780,3780,3780,3780,297
|
|
20240229,123300,903605150,3785,3790,3790,3785,51
|
|
20240229,123200,903412065,3790,3780,3790,3780,1071
|
|
20240229,123100,899362515,3775,3775,3775,3775,0
|
|
20240229,123000,899362515,3775,3780,3780,3775,5689
|
|
20240229,122900,877858120,3780,3780,3780,3780,1418
|
|
20240229,122800,872498080,3785,3795,3795,3785,7408
|
|
20240229,122700,844444165,3800,3800,3800,3800,20
|
|
20240229,122600,844368165,3800,3795,3805,3795,245
|
|
20240229,122500,843436000,3795,3810,3810,3795,1985
|
|
20240229,122400,835901505,3810,3810,3810,3810,20
|
|
20240229,122300,835825305,3810,3810,3810,3810,10
|
|
20240229,122200,835787205,3810,3810,3810,3810,21
|
|
20240229,122100,835707195,3800,3805,3805,3800,6743
|
|
20240229,122000,810064710,3805,3805,3805,3805,0
|
|
20240229,121900,810064710,3805,3810,3810,3805,2422
|
|
20240229,121800,800840270,3815,3815,3815,3815,10
|
|
20240229,121700,800802120,3815,3815,3815,3815,158
|
|
20240229,121600,800199350,3815,3815,3815,3815,472
|
|
20240229,121500,798398670,3810,3810,3810,3810,0
|
|
20240229,121400,798398670,3810,3815,3815,3810,277
|
|
20240229,121300,797342300,3810,3810,3810,3810,0
|
|
20240229,121200,797342300,3810,3810,3810,3810,126
|
|
20240229,121100,796862240,3810,3810,3810,3810,0
|
|
20240229,121000,796862240,3810,3810,3810,3810,0
|
|
20240229,120900,796862240,3810,3810,3810,3810,0
|
|
20240229,120800,796862240,3810,3815,3815,3810,137
|
|
20240229,120700,796340215,3815,3815,3815,3815,10
|
|
20240229,120600,796302065,3815,3815,3815,3815,10
|
|
20240229,120500,796263915,3815,3815,3815,3815,20
|
|
20240229,120400,796187615,3815,3815,3815,3815,10
|
|
20240229,120300,796149465,3815,3815,3815,3815,10
|
|
20240229,120200,796111315,3815,3815,3815,3815,1624
|
|
20240229,120100,789915755,3815,3820,3820,3815,275
|
|
20240229,120000,788866575,3815,3815,3815,3815,0
|
|
20240229,115900,788866575,3815,3815,3815,3815,156
|
|
20240229,115800,788271435,3815,3820,3820,3815,11
|
|
20240229,115700,788229420,3820,3820,3820,3820,10
|
|
20240229,115600,788191220,3820,3820,3820,3820,22
|
|
20240229,115500,788107180,3820,3820,3820,3815,140
|
|
20240229,115400,787573025,3820,3820,3820,3820,11
|
|
20240229,115300,787531005,3815,3815,3815,3815,0
|
|
20240229,115200,787531005,3815,3815,3815,3815,0
|
|
20240229,115100,787531005,3815,3815,3815,3815,0
|
|
20240229,115000,787531005,3815,3820,3820,3815,137
|
|
20240229,114900,787008295,3815,3815,3820,3815,432
|
|
20240229,114800,785360210,3810,3810,3810,3810,0
|
|
20240229,114700,785360210,3810,3810,3810,3810,0
|
|
20240229,114600,785360210,3810,3810,3810,3810,126
|
|
20240229,114500,784880150,3810,3810,3810,3810,1500
|
|
20240229,114400,779165150,3810,3810,3810,3810,0
|
|
20240229,114300,779165150,3810,3810,3810,3810,0
|
|
20240229,114200,779165150,3810,3810,3810,3810,126
|
|
20240229,114100,778685090,3815,3815,3815,3815,10
|
|
20240229,114000,778646940,3815,3815,3815,3815,20
|
|
20240229,113900,778570640,3815,3815,3815,3815,10
|
|
20240229,113800,778532490,3815,3815,3815,3815,45
|
|
20240229,113700,778360815,3815,3815,3815,3815,40
|
|
20240229,113600,778208215,3815,3815,3815,3815,90
|
|
20240229,113500,777864865,3815,3815,3815,3815,20
|
|
20240229,113400,777788565,3815,3815,3815,3815,140
|
|
20240229,113300,777254465,3815,3810,3815,3810,426
|
|
20240229,113200,775629905,3810,3810,3810,3810,0
|
|
20240229,113100,775629905,3810,3810,3810,3810,1
|
|
20240229,113000,775626095,3810,3810,3810,3810,0
|
|
20240229,112900,775626095,3810,3810,3810,3810,1
|
|
20240229,112800,775622285,3810,3810,3810,3810,127
|
|
20240229,112700,775138415,3810,3815,3815,3810,12
|
|
20240229,112600,775092645,3815,3815,3815,3815,60
|
|
20240229,112500,774863745,3810,3810,3810,3810,0
|
|
20240229,112400,774863745,3810,3810,3810,3810,655
|
|
20240229,112300,772368195,3810,3810,3810,3810,0
|
|
20240229,112200,772368195,3810,3810,3810,3810,100
|
|
20240229,112100,771987195,3805,3805,3805,3805,1
|
|
20240229,112000,771983390,3805,3800,3805,3800,4943
|
|
20240229,111900,753189435,3800,3805,3805,3800,16
|
|
20240229,111800,753128560,3805,3805,3805,3805,10
|
|
20240229,111700,753090510,3805,3805,3805,3805,1456
|
|
20240229,111600,747550430,3805,3815,3815,3805,18239
|
|
20240229,111500,678060815,3815,3815,3815,3815,2580
|
|
20240229,111400,668218115,3815,3820,3820,3815,110
|
|
20240229,111300,667798415,3820,3820,3820,3820,10
|
|
20240229,111200,667760215,3820,3815,3820,3815,30
|
|
20240229,111100,667645695,3815,3815,3815,3815,110
|
|
20240229,111000,667226045,3820,3820,3820,3820,10
|
|
20240229,110900,667187845,3820,3820,3820,3820,20
|
|
20240229,110800,667111445,3820,3820,3820,3820,10
|
|
20240229,110700,667073245,3820,3820,3820,3820,10
|
|
20240229,110600,667035045,3825,3825,3825,3825,20
|
|
20240229,110500,666958545,3825,3820,3825,3810,6012
|
|
20240229,110400,644052695,3820,3815,3820,3815,3531
|
|
20240229,110300,630581920,3820,3820,3820,3820,20
|
|
20240229,110200,630505520,3820,3825,3825,3820,103
|
|
20240229,110100,630112010,3825,3825,3825,3825,10
|
|
20240229,110000,630073760,3825,3825,3825,3825,26
|
|
20240229,105900,629974310,3825,3825,3825,3825,8
|
|
20240229,105800,629943710,3820,3820,3825,3820,469
|
|
20240229,105700,628152125,3815,3815,3815,3815,600
|
|
20240229,105600,625863125,3815,3815,3815,3815,0
|
|
20240229,105500,625863125,3815,3820,3820,3815,229
|
|
20240229,105400,624989405,3820,3820,3820,3820,380
|
|
20240229,105300,623537805,3820,3825,3825,3820,136
|
|
20240229,105200,623018235,3825,3825,3825,3825,10
|
|
20240229,105100,622979985,3825,3825,3825,3825,22
|
|
20240229,105000,622895835,3820,3825,3825,3820,13
|
|
20240229,104900,622846125,3825,3825,3825,3825,18
|
|
20240229,104800,622777275,3830,3830,3830,3830,20
|
|
20240229,104700,622700675,3830,3830,3830,3830,15
|
|
20240229,104600,622643225,3830,3830,3830,3830,10
|
|
20240229,104500,622604925,3830,3830,3830,3830,24
|
|
20240229,104400,622513005,3830,3830,3830,3830,77
|
|
20240229,104300,622218095,3830,3830,3830,3830,0
|
|
20240229,104200,622218095,3830,3830,3830,3830,0
|
|
20240229,104100,622218095,3830,3830,3830,3830,21
|
|
20240229,104000,622137665,3830,3835,3835,3830,116
|
|
20240229,103900,621693330,3830,3830,3830,3830,80
|
|
20240229,103800,621386930,3825,3825,3825,3825,72
|
|
20240229,103700,621111530,3825,3825,3825,3825,24
|
|
20240229,103600,621019730,3825,3825,3825,3825,30
|
|
20240229,103500,620904980,3830,3830,3830,3830,20
|
|
20240229,103400,620828380,3830,3820,3830,3820,1008
|
|
20240229,103300,616977805,3820,3820,3820,3820,10
|
|
20240229,103200,616939605,3820,3820,3820,3820,21
|
|
20240229,103100,616859385,3815,3820,3820,3815,409
|
|
20240229,103000,615298890,3820,3820,3820,3820,0
|
|
20240229,102900,615298890,3820,3820,3820,3820,50
|
|
20240229,102800,615107890,3820,3820,3820,3820,1
|
|
20240229,102700,615104070,3825,3825,3825,3825,1
|
|
20240229,102600,615100245,3820,3820,3820,3820,0
|
|
20240229,102500,615100245,3820,3825,3825,3820,763
|
|
20240229,102400,612184270,3825,3820,3825,3820,3990
|
|
20240229,102300,596927520,3820,3815,3820,3815,427
|
|
20240229,102200,595297010,3815,3815,3815,3815,0
|
|
20240229,102100,595297010,3815,3815,3815,3815,250
|
|
20240229,102000,594343260,3815,3815,3815,3815,540
|
|
20240229,101900,592283160,3815,3815,3815,3815,0
|
|
20240229,101800,592283160,3815,3815,3815,3815,129
|
|
20240229,101700,591791025,3815,3815,3815,3815,0
|
|
20240229,101600,591791025,3815,3820,3820,3815,479
|
|
20240229,101500,589963590,3820,3820,3820,3820,10
|
|
20240229,101400,589925390,3820,3830,3830,3820,2778
|
|
20240229,101300,579296005,3825,3830,3830,3825,11
|
|
20240229,101200,579253880,3830,3830,3830,3830,124
|
|
20240229,101100,578778960,3830,3830,3830,3825,107
|
|
20240229,101000,578369155,3830,3830,3830,3830,77
|
|
20240229,100900,578074245,3830,3835,3835,3830,201
|
|
20240229,100800,577304365,3835,3835,3835,3835,20
|
|
20240229,100700,577227665,3835,3835,3835,3835,42
|
|
20240229,100600,577066595,3835,3840,3840,3835,539
|
|
20240229,100500,574998005,3840,3840,3840,3835,1016
|
|
20240229,100400,571101565,3840,3840,3840,3840,10
|
|
20240229,100300,571063165,3840,3840,3840,3840,10
|
|
20240229,100200,571024765,3840,3840,3840,3840,62
|
|
20240229,100100,570786685,3840,3845,3845,3840,510
|
|
20240229,100000,568828235,3850,3850,3850,3850,10
|
|
20240229,095900,568789735,3850,3850,3850,3850,34
|
|
20240229,095800,568658835,3840,3845,3845,3840,600
|
|
20240229,095700,566354230,3845,3845,3845,3845,0
|
|
20240229,095600,566354230,3845,3840,3845,3840,253
|
|
20240229,095500,565381450,3835,3835,3835,3835,1
|
|
20240229,095400,565377615,3835,3840,3840,3835,1539
|
|
20240229,095300,559473050,3830,3835,3835,3830,100
|
|
20240229,095200,559089765,3830,3840,3840,3830,2000
|
|
20240229,095100,551429565,3840,3840,3840,3840,380
|
|
20240229,095000,549970365,3840,3840,3840,3840,10
|
|
20240229,094900,549931965,3840,3840,3840,3835,5838
|
|
20240229,094800,527541635,3840,3840,3840,3840,10
|
|
20240229,094700,527503235,3845,3840,3845,3840,12
|
|
20240229,094600,527457150,3840,3835,3840,3835,2134
|
|
20240229,094500,519273205,3840,3835,3840,3835,233
|
|
20240229,094400,518378500,3840,3845,3845,3840,2951
|
|
20240229,094300,507046570,3845,3840,3845,3840,2218
|
|
20240229,094200,498528795,3840,3835,3840,3835,395
|
|
20240229,094100,497012995,3840,3835,3840,3835,282
|
|
20240229,094000,495931155,3830,3855,3855,3830,8310
|
|
20240229,093900,463978230,3855,3860,3860,3855,422
|
|
20240229,093800,462351120,3860,3865,3865,3860,700
|
|
20240229,093700,459648020,3865,3860,3865,3860,1622
|
|
20240229,093600,453385990,3855,3850,3860,3850,3331
|
|
20240229,093500,440528785,3860,3860,3865,3860,241
|
|
20240229,093400,439598520,3865,3870,3870,3850,6172
|
|
20240229,093300,415779750,3870,3870,3875,3865,10538
|
|
20240229,093200,375019950,3870,3870,3880,3865,13272
|
|
20240229,093100,323697700,3885,3880,3885,3865,4620
|
|
20240229,093000,305758035,3870,3865,3885,3865,11338
|
|
20240229,092900,261817650,3865,3880,3880,3865,10210
|
|
20240229,092800,222308275,3880,3880,3880,3880,2172
|
|
20240229,092700,213880915,3880,3880,3880,3880,20
|
|
20240229,092600,213803315,3885,3880,3885,3880,453
|
|
20240229,092500,212045485,3880,3880,3880,3880,15
|
|
20240229,092400,211987285,3880,3880,3880,3880,1050
|
|
20240229,092300,207913285,3870,3870,3870,3870,1055
|
|
20240229,092200,203830435,3870,3870,3870,3870,0
|
|
20240229,092100,203830435,3870,3895,3895,3870,1066
|
|
20240229,092000,199694445,3895,3870,3905,3870,11972
|
|
20240229,091900,153177955,3890,3880,3890,3870,8423
|
|
20240229,091800,120514260,3880,3870,3880,3870,726
|
|
20240229,091700,117699905,3875,3880,3880,3875,1710
|
|
20240229,091600,111073605,3880,3870,3905,3870,14682
|
|
20240229,091500,53901670,3900,3860,3900,3860,8600
|
|
20240229,091400,20421835,3860,3830,3860,3830,827
|
|
20240229,091300,17242375,3830,3830,3830,3830,269
|
|
20240229,091200,16212105,3815,3830,3830,3815,205
|
|
20240229,091100,15428345,3830,3820,3830,3820,394
|
|
20240229,091000,13921830,3810,3810,3810,3810,31
|
|
20240229,090900,13803720,3820,3820,3820,3820,525
|
|
20240229,090800,11798220,3820,3820,3820,3820,1
|
|
20240229,090700,11794400,3800,3800,3800,3800,350
|
|
20240229,090600,10464400,3800,3800,3800,3800,11
|
|
20240229,090500,10422600,3800,3805,3805,3800,52
|
|
20240229,090400,10224765,3820,3820,3820,3820,31
|
|
20240229,090300,10106345,3800,3820,3820,3800,127
|
|
20240229,090200,9621225,3800,3825,3825,3800,350
|
|
20240229,090100,8285200,3820,3820,3820,3820,60
|
|
20240229,090000,8056000,3820,3815,3825,3800,2095
|