597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185400,2109647905,3385,3385,3385,3385,2373
|
|
20240229,185300,2109647905,3385,3385,3385,3385,0
|
|
20240229,185200,2109647905,3385,3385,3385,3385,0
|
|
20240229,185100,2109647905,3385,3385,3385,3385,0
|
|
20240229,185000,2109647905,3385,3385,3385,3385,0
|
|
20240229,184900,2109647905,3385,3385,3385,3385,0
|
|
20240229,184800,2109647905,3385,3385,3385,3385,0
|
|
20240229,184700,2109647905,3385,3385,3385,3385,0
|
|
20240229,184600,2109647905,3385,3385,3385,3385,0
|
|
20240229,184500,2109647905,3385,3385,3385,3385,0
|
|
20240229,184400,2109647905,3385,3385,3385,3385,0
|
|
20240229,184300,2109647905,3385,3385,3385,3385,0
|
|
20240229,184200,2109647905,3385,3385,3385,3385,0
|
|
20240229,184100,2109647905,3385,3385,3385,3385,0
|
|
20240229,184000,2109647905,3385,3385,3385,3385,0
|
|
20240229,183900,2109647905,3385,3385,3385,3385,0
|
|
20240229,183800,2109647905,3385,3385,3385,3385,0
|
|
20240229,183700,2109647905,3385,3385,3385,3385,0
|
|
20240229,183600,2109647905,3385,3385,3385,3385,0
|
|
20240229,183500,2109647905,3385,3385,3385,3385,0
|
|
20240229,183400,2109647905,3385,3385,3385,3385,0
|
|
20240229,183300,2109647905,3385,3385,3385,3385,0
|
|
20240229,183200,2109647905,3385,3385,3385,3385,0
|
|
20240229,183100,2109647905,3385,3385,3385,3385,0
|
|
20240229,183000,2109647905,3385,3385,3385,3385,0
|
|
20240229,182900,2109647905,3385,3385,3385,3385,0
|
|
20240229,182800,2109647905,3385,3385,3385,3385,0
|
|
20240229,182700,2109647905,3385,3385,3385,3385,0
|
|
20240229,182600,2109647905,3385,3385,3385,3385,0
|
|
20240229,182500,2109647905,3385,3385,3385,3385,0
|
|
20240229,182400,2109647905,3385,3385,3385,3385,2373
|
|
20240229,182300,2109647905,3385,3385,3385,3385,0
|
|
20240229,182200,2109647905,3385,3385,3385,3385,0
|
|
20240229,182100,2109647905,3385,3385,3385,3385,0
|
|
20240229,182000,2109647905,3385,3385,3385,3385,0
|
|
20240229,181900,2109647905,3385,3385,3385,3385,0
|
|
20240229,181800,2109647905,3385,3385,3385,3385,0
|
|
20240229,181700,2109647905,3385,3385,3385,3385,0
|
|
20240229,181600,2109647905,3385,3385,3385,3385,0
|
|
20240229,181500,2109647905,3385,3385,3385,3385,0
|
|
20240229,181400,2109647905,3385,3385,3385,3385,0
|
|
20240229,181300,2109647905,3385,3385,3385,3385,0
|
|
20240229,181200,2109647905,3385,3385,3385,3385,0
|
|
20240229,181100,2109647905,3385,3385,3385,3385,0
|
|
20240229,181000,2109647905,3385,3385,3385,3385,0
|
|
20240229,180900,2109647905,3385,3385,3385,3385,0
|
|
20240229,180800,2109647905,3385,3385,3385,3385,0
|
|
20240229,180700,2109647905,3385,3385,3385,3385,0
|
|
20240229,180600,2109647905,3385,3385,3385,3385,0
|
|
20240229,180500,2109647905,3385,3385,3385,3385,0
|
|
20240229,180400,2109647905,3385,3385,3385,3385,0
|
|
20240229,180300,2109647905,3385,3385,3385,3385,0
|
|
20240229,180200,2109647905,3385,3385,3385,3385,0
|
|
20240229,180100,2109647905,3385,3385,3385,3385,0
|
|
20240229,180000,2109647905,3385,3385,3385,3385,0
|
|
20240229,175900,2109647905,3385,3385,3385,3385,0
|
|
20240229,175800,2109647905,3385,3385,3385,3385,0
|
|
20240229,175700,2109647905,3385,3385,3385,3385,0
|
|
20240229,175600,2109647905,3385,3385,3385,3385,0
|
|
20240229,175500,2109647905,3385,3385,3385,3385,0
|
|
20240229,175400,2109647905,3385,3385,3385,3385,2373
|
|
20240229,175300,2109647905,3385,3385,3385,3385,0
|
|
20240229,175200,2109647905,3385,3385,3385,3385,0
|
|
20240229,175100,2109647905,3385,3385,3385,3385,0
|
|
20240229,175000,2109647905,3385,3385,3385,3385,0
|
|
20240229,174900,2109647905,3385,3385,3385,3385,0
|
|
20240229,174800,2109647905,3385,3385,3385,3385,0
|
|
20240229,174700,2109647905,3385,3385,3385,3385,0
|
|
20240229,174600,2109647905,3385,3385,3385,3385,0
|
|
20240229,174500,2109647905,3385,3385,3385,3385,0
|
|
20240229,174400,2109647905,3385,3385,3385,3385,0
|
|
20240229,174300,2109647905,3385,3385,3385,3385,0
|
|
20240229,174200,2109647905,3385,3385,3385,3385,0
|
|
20240229,174100,2109647905,3385,3385,3385,3385,0
|
|
20240229,174000,2109647905,3385,3385,3385,3385,0
|
|
20240229,173900,2109647905,3385,3385,3385,3385,0
|
|
20240229,173800,2109647905,3385,3385,3385,3385,0
|
|
20240229,173700,2109647905,3385,3385,3385,3385,0
|
|
20240229,173600,2109647905,3385,3385,3385,3385,0
|
|
20240229,173500,2109647905,3385,3385,3385,3385,0
|
|
20240229,173400,2109647905,3385,3385,3385,3385,0
|
|
20240229,173300,2109647905,3385,3385,3385,3385,0
|
|
20240229,173200,2109647905,3385,3385,3385,3385,0
|
|
20240229,173100,2109647905,3385,3385,3385,3385,0
|
|
20240229,173000,2109647905,3385,3385,3385,3385,0
|
|
20240229,172900,2109647905,3385,3385,3385,3385,0
|
|
20240229,172800,2109647905,3385,3385,3385,3385,0
|
|
20240229,172700,2109647905,3385,3385,3385,3385,0
|
|
20240229,172600,2109647905,3385,3385,3385,3385,0
|
|
20240229,172500,2109647905,3385,3385,3385,3385,0
|
|
20240229,172400,2109647905,3385,3385,3385,3385,2373
|
|
20240229,172300,2109647905,3385,3385,3385,3385,0
|
|
20240229,172200,2109647905,3385,3385,3385,3385,0
|
|
20240229,172100,2109647905,3385,3385,3385,3385,0
|
|
20240229,172000,2109647905,3385,3385,3385,3385,0
|
|
20240229,171900,2109647905,3385,3385,3385,3385,0
|
|
20240229,171800,2109647905,3385,3385,3385,3385,0
|
|
20240229,171700,2109647905,3385,3385,3385,3385,0
|
|
20240229,171600,2109647905,3385,3385,3385,3385,0
|
|
20240229,171500,2109647905,3385,3385,3385,3385,0
|
|
20240229,171400,2109647905,3385,3385,3385,3385,0
|
|
20240229,171300,2109647905,3385,3385,3385,3385,0
|
|
20240229,171200,2109647905,3385,3385,3385,3385,0
|
|
20240229,171100,2109647905,3385,3385,3385,3385,0
|
|
20240229,171000,2109647905,3385,3385,3385,3385,0
|
|
20240229,170900,2109647905,3385,3385,3385,3385,0
|
|
20240229,170800,2109647905,3385,3385,3385,3385,0
|
|
20240229,170700,2109647905,3385,3385,3385,3385,0
|
|
20240229,170600,2109647905,3385,3385,3385,3385,0
|
|
20240229,170500,2109647905,3385,3385,3385,3385,0
|
|
20240229,170400,2109647905,3385,3385,3385,3385,0
|
|
20240229,170300,2109647905,3385,3385,3385,3385,0
|
|
20240229,170200,2109647905,3385,3385,3385,3385,0
|
|
20240229,170100,2109647905,3385,3385,3385,3385,0
|
|
20240229,170000,2109647905,3385,3385,3385,3385,0
|
|
20240229,165900,2109647905,3385,3385,3385,3385,0
|
|
20240229,165800,2109647905,3385,3385,3385,3385,0
|
|
20240229,165700,2109647905,3385,3385,3385,3385,0
|
|
20240229,165600,2109647905,3385,3385,3385,3385,0
|
|
20240229,165500,2109647905,3385,3385,3385,3385,0
|
|
20240229,165400,2109647905,3385,3385,3385,3385,2373
|
|
20240229,165300,2109647905,3385,3385,3385,3385,0
|
|
20240229,165200,2109647905,3385,3385,3385,3385,0
|
|
20240229,165100,2109647905,3385,3385,3385,3385,0
|
|
20240229,165000,2109647905,3385,3385,3385,3385,0
|
|
20240229,164900,2109647905,3385,3385,3385,3385,0
|
|
20240229,164800,2109647905,3385,3385,3385,3385,0
|
|
20240229,164700,2109647905,3385,3385,3385,3385,0
|
|
20240229,164600,2109647905,3385,3385,3385,3385,0
|
|
20240229,164500,2109647905,3385,3385,3385,3385,0
|
|
20240229,164400,2109647905,3385,3385,3385,3385,0
|
|
20240229,164300,2109647905,3385,3385,3385,3385,0
|
|
20240229,164200,2109647905,3385,3385,3385,3385,0
|
|
20240229,164100,2109647905,3385,3385,3385,3385,0
|
|
20240229,164000,2109647905,3385,3385,3385,3385,0
|
|
20240229,163900,2109647905,3385,3385,3385,3385,0
|
|
20240229,163800,2109647905,3385,3385,3385,3385,0
|
|
20240229,163700,2109647905,3385,3385,3385,3385,0
|
|
20240229,163600,2109647905,3385,3385,3385,3385,0
|
|
20240229,163500,2109647905,3385,3385,3385,3385,0
|
|
20240229,163400,2109647905,3385,3385,3385,3385,0
|
|
20240229,163300,2109647905,3385,3385,3385,3385,0
|
|
20240229,163200,2109647905,3385,3385,3385,3385,0
|
|
20240229,163100,2109647905,3385,3385,3385,3385,0
|
|
20240229,163000,2109647905,3385,3385,3385,3385,0
|
|
20240229,162900,2109647905,3385,3385,3385,3385,0
|
|
20240229,162800,2109647905,3385,3385,3385,3385,0
|
|
20240229,162700,2109647905,3385,3385,3385,3385,0
|
|
20240229,162600,2109647905,3385,3385,3385,3385,0
|
|
20240229,162500,2109647905,3385,3385,3385,3385,0
|
|
20240229,162400,2109647905,3385,3385,3385,3385,2373
|
|
20240229,162300,2109647905,3385,3385,3385,3385,0
|
|
20240229,162200,2109647905,3385,3385,3385,3385,0
|
|
20240229,162100,2109647905,3385,3385,3385,3385,0
|
|
20240229,162000,2109647905,3385,3385,3385,3385,0
|
|
20240229,161900,2109647905,3385,3385,3385,3385,0
|
|
20240229,161800,2109647905,3385,3385,3385,3385,0
|
|
20240229,161700,2109647905,3385,3385,3385,3385,0
|
|
20240229,161600,2109647905,3385,3385,3385,3385,0
|
|
20240229,161500,2109647905,3385,3385,3385,3385,0
|
|
20240229,161400,2109647905,3385,3385,3385,3385,0
|
|
20240229,161300,2109647905,3385,3385,3385,3385,0
|
|
20240229,161200,2109647905,3385,3385,3385,3385,0
|
|
20240229,161100,2109647905,3385,3385,3385,3385,0
|
|
20240229,161000,2109647905,3385,3385,3385,3385,0
|
|
20240229,160900,2109647905,3385,3385,3385,3385,0
|
|
20240229,160800,2109647905,3385,3385,3385,3385,0
|
|
20240229,160700,2109647905,3385,3385,3385,3385,0
|
|
20240229,160600,2109647905,3385,3385,3385,3385,0
|
|
20240229,160500,2109647905,3385,3385,3385,3385,0
|
|
20240229,160400,2109647905,3385,3385,3385,3385,0
|
|
20240229,160300,2109647905,3385,3385,3385,3385,0
|
|
20240229,160200,2109647905,3385,3385,3385,3385,0
|
|
20240229,160100,2109647905,3385,3385,3385,3385,0
|
|
20240229,160000,2109647905,3385,3385,3385,3385,0
|
|
20240229,155900,2109647905,3385,3385,3385,3385,0
|
|
20240229,155800,2109647905,3385,3385,3385,3385,0
|
|
20240229,155700,2109647905,3385,3385,3385,3385,0
|
|
20240229,155600,2109647905,3385,3385,3385,3385,0
|
|
20240229,155500,2109647905,3385,3385,3385,3385,0
|
|
20240229,155400,2109647905,3385,3385,3385,3385,2373
|
|
20240229,155300,2109647905,3385,3385,3385,3385,0
|
|
20240229,155200,2109647905,3385,3385,3385,3385,0
|
|
20240229,155100,2109647905,3385,3385,3385,3385,0
|
|
20240229,155000,2109647905,3385,3385,3385,3385,0
|
|
20240229,154900,2109647905,3385,3385,3385,3385,0
|
|
20240229,154800,2109647905,3385,3385,3385,3385,0
|
|
20240229,154700,2109647905,3385,3385,3385,3385,0
|
|
20240229,154600,2109647905,3385,3385,3385,3385,0
|
|
20240229,154500,2109647905,3385,3385,3385,3385,0
|
|
20240229,154400,2109647905,3385,3385,3385,3385,0
|
|
20240229,154300,2109647905,3385,3385,3385,3385,0
|
|
20240229,154200,2109647905,3385,3385,3385,3385,0
|
|
20240229,154100,2109647905,3385,3385,3385,3385,0
|
|
20240229,154000,2109647905,3385,3385,3385,3385,0
|
|
20240229,153900,2109647905,3385,3385,3385,3385,0
|
|
20240229,153800,2109647905,3385,3385,3385,3385,0
|
|
20240229,153700,2109647905,3385,3385,3385,3385,0
|
|
20240229,153600,2109647905,3385,3385,3385,3385,0
|
|
20240229,153500,2109647905,3385,3385,3385,3385,0
|
|
20240229,153400,2109647905,3385,3385,3385,3385,0
|
|
20240229,153300,2109647905,3385,3385,3385,3385,0
|
|
20240229,153200,2109647905,3385,3385,3385,3385,0
|
|
20240229,153100,2109647905,3385,3385,3385,3385,0
|
|
20240229,153000,2109647905,3385,3385,3385,3385,2373
|
|
20240229,152900,2101615300,3395,3395,3395,3395,0
|
|
20240229,152800,2101615300,3395,3395,3395,3395,0
|
|
20240229,152700,2101615300,3395,3395,3395,3395,0
|
|
20240229,152600,2101615300,3395,3395,3395,3395,0
|
|
20240229,152500,2101615300,3395,3395,3395,3395,0
|
|
20240229,152400,2101615300,3395,3395,3395,3395,0
|
|
20240229,152300,2101615300,3395,3395,3395,3395,0
|
|
20240229,152200,2101615300,3395,3395,3395,3395,0
|
|
20240229,152100,2101615300,3395,3395,3395,3395,0
|
|
20240229,152000,2101615300,3395,3395,3395,3395,0
|
|
20240229,151900,2101615300,3395,3380,3395,3375,1447
|
|
20240229,151800,2096722535,3385,3385,3385,3385,253
|
|
20240229,151700,2095866130,3385,3380,3385,3375,2026
|
|
20240229,151600,2089017550,3375,3375,3380,3375,700
|
|
20240229,151500,2086653300,3380,3375,3380,3370,1158
|
|
20240229,151400,2082742650,3370,3370,3375,3370,215
|
|
20240229,151300,2082018000,3370,3370,3375,3370,121
|
|
20240229,151200,2081609705,3370,3370,3370,3370,5
|
|
20240229,151100,2081592855,3370,3370,3375,3370,227
|
|
20240229,151000,2080827055,3370,3370,3370,3370,25
|
|
20240229,150900,2080742805,3360,3360,3360,3360,10
|
|
20240229,150800,2080709205,3360,3370,3370,3360,5179
|
|
20240229,150700,2063271135,3370,3365,3370,3365,883
|
|
20240229,150600,2060298030,3365,3365,3365,3360,8470
|
|
20240229,150500,2031830915,3365,3365,3365,3365,160
|
|
20240229,150400,2031292515,3365,3365,3365,3365,2503
|
|
20240229,150300,2022869920,3370,3370,3370,3370,30
|
|
20240229,150200,2022768820,3370,3365,3370,3365,73
|
|
20240229,150100,2022522870,3370,3370,3375,3370,119
|
|
20240229,150000,2022121835,3370,3370,3370,3370,1331
|
|
20240229,145900,2017636365,3370,3365,3370,3365,4503
|
|
20240229,145800,2002483765,3370,3370,3370,3365,1350
|
|
20240229,145700,1997940975,3370,3370,3370,3365,183
|
|
20240229,145600,1997325010,3370,3370,3370,3365,2366
|
|
20240229,145500,1989352590,3375,3370,3375,3370,317
|
|
20240229,145400,1988284215,3375,3370,3375,3370,1217
|
|
20240229,145300,1984182920,3375,3375,3375,3375,2
|
|
20240229,145200,1984176170,3375,3375,3375,3375,9
|
|
20240229,145100,1984145795,3375,3370,3375,3370,657
|
|
20240229,145000,1981931700,3375,3370,3375,3370,1274
|
|
20240229,144900,1977638310,3375,3375,3375,3375,1
|
|
20240229,144800,1977634935,3375,3370,3380,3370,1012
|
|
20240229,144700,1974224425,3380,3375,3380,3375,86
|
|
20240229,144600,1973934165,3375,3380,3380,3375,144
|
|
20240229,144500,1973448155,3380,3380,3380,3380,302
|
|
20240229,144400,1972427395,3380,3380,3380,3380,10
|
|
20240229,144300,1972393595,3380,3370,3380,3370,101
|
|
20240229,144200,1972053215,3380,3380,3380,3375,70
|
|
20240229,144100,1971816915,3375,3375,3375,3375,320
|
|
20240229,144000,1970736915,3375,3375,3380,3375,194
|
|
20240229,143900,1970082085,3375,3375,3375,3375,755
|
|
20240229,143800,1967533960,3375,3375,3375,3375,1
|
|
20240229,143700,1967530585,3370,3375,3375,3370,2276
|
|
20240229,143600,1959860335,3375,3375,3375,3370,448
|
|
20240229,143500,1958349815,3375,3375,3375,3375,47
|
|
20240229,143400,1958191190,3370,3370,3375,3370,1233
|
|
20240229,143300,1954035605,3375,3375,3375,3375,122
|
|
20240229,143200,1953623855,3375,3375,3375,3375,431
|
|
20240229,143100,1952169230,3370,3370,3370,3370,157
|
|
20240229,143000,1951640140,3375,3370,3375,3370,1569
|
|
20240229,142900,1946352605,3375,3375,3375,3375,95
|
|
20240229,142800,1946031980,3375,3370,3375,3370,187
|
|
20240229,142700,1945401735,3370,3370,3370,3370,451
|
|
20240229,142600,1943881865,3370,3370,3370,3370,452
|
|
20240229,142500,1942358625,3370,3370,3370,3370,82
|
|
20240229,142400,1942082285,3370,3370,3370,3365,30
|
|
20240229,142300,1941981235,3370,3370,3370,3370,20
|
|
20240229,142200,1941913835,3375,3370,3375,3370,338
|
|
20240229,142100,1940774765,3370,3370,3370,3370,58
|
|
20240229,142000,1940579305,3370,3370,3370,3370,36
|
|
20240229,141900,1940457985,3370,3370,3370,3370,24
|
|
20240229,141800,1940377105,3370,3370,3370,3370,13
|
|
20240229,141700,1940333295,3370,3370,3370,3370,298
|
|
20240229,141600,1939329035,3370,3370,3375,3370,555
|
|
20240229,141500,1937456530,3370,3375,3375,3370,3182
|
|
20240229,141400,1926733180,3370,3375,3375,3370,143
|
|
20240229,141300,1926251055,3375,3375,3375,3375,5
|
|
20240229,141200,1926234180,3375,3375,3375,3375,20
|
|
20240229,141100,1926166680,3375,3375,3375,3375,10
|
|
20240229,141000,1926132930,3365,3370,3370,3365,627
|
|
20240229,140900,1924022990,3370,3370,3370,3370,596
|
|
20240229,140800,1922014470,3370,3365,3370,3365,224
|
|
20240229,140700,1921260690,3365,3365,3365,3365,100
|
|
20240229,140600,1920924190,3365,3365,3365,3365,301
|
|
20240229,140500,1919911325,3365,3365,3365,3365,100
|
|
20240229,140400,1919574825,3365,3365,3365,3365,30
|
|
20240229,140300,1919473875,3360,3365,3365,3360,5900
|
|
20240229,140200,1899642805,3365,3370,3370,3365,300
|
|
20240229,140100,1898632255,3365,3370,3370,3365,500
|
|
20240229,140000,1896949255,3365,3365,3365,3365,365
|
|
20240229,135900,1895721030,3365,3370,3370,3365,3696
|
|
20240229,135800,1883276265,3370,3370,3370,3370,30
|
|
20240229,135700,1883175165,3375,3375,3375,3375,10
|
|
20240229,135600,1883141415,3370,3370,3370,3370,1
|
|
20240229,135500,1883138045,3370,3370,3370,3370,1493
|
|
20240229,135400,1878106635,3375,3375,3375,3375,2991
|
|
20240229,135300,1868012010,3375,3375,3375,3375,147
|
|
20240229,135200,1867515885,3375,3375,3375,3375,182
|
|
20240229,135100,1866901635,3375,3375,3375,3375,0
|
|
20240229,135000,1866901635,3375,3375,3375,3375,5
|
|
20240229,134900,1866884760,3375,3370,3375,3370,91
|
|
20240229,134800,1866577835,3370,3370,3370,3370,187
|
|
20240229,134700,1865947645,3370,3370,3370,3370,257
|
|
20240229,134600,1865081555,3370,3375,3375,3370,3771
|
|
20240229,134500,1852373210,3370,3370,3370,3370,250
|
|
20240229,134400,1851530710,3370,3370,3370,3370,140
|
|
20240229,134300,1851058910,3375,3375,3375,3370,15
|
|
20240229,134200,1851008290,3375,3375,3375,3375,2
|
|
20240229,134100,1851001540,3380,3380,3380,3380,0
|
|
20240229,134000,1851001540,3380,3380,3380,3380,200
|
|
20240229,133900,1850325540,3380,3375,3380,3375,797
|
|
20240229,133800,1847631730,3385,3375,3385,3370,11084
|
|
20240229,133700,1810274305,3375,3380,3380,3375,1932
|
|
20240229,133600,1803753555,3375,3380,3385,3375,1987
|
|
20240229,133500,1797044710,3390,3385,3390,3385,1527
|
|
20240229,133400,1791870320,3380,3375,3380,3375,1503
|
|
20240229,133300,1786790195,3375,3375,3375,3375,3939
|
|
20240229,133200,1773496070,3375,3375,3375,3375,0
|
|
20240229,133100,1773496070,3375,3375,3375,3375,389
|
|
20240229,133000,1772183195,3375,3375,3380,3375,967
|
|
20240229,132900,1768919470,3380,3380,3380,3380,1369
|
|
20240229,132800,1764292250,3380,3380,3380,3380,119
|
|
20240229,132700,1763890030,3380,3380,3380,3375,422
|
|
20240229,132600,1762465370,3375,3380,3380,3375,102
|
|
20240229,132500,1762121035,3375,3385,3385,3375,1406
|
|
20240229,132400,1757372470,3385,3385,3385,3385,1
|
|
20240229,132300,1757369085,3385,3385,3385,3385,0
|
|
20240229,132200,1757369085,3385,3380,3385,3380,1564
|
|
20240229,132100,1752082760,3380,3380,3380,3380,786
|
|
20240229,132000,1749426080,3375,3380,3380,3375,371
|
|
20240229,131900,1748172300,3385,3385,3385,3380,2515
|
|
20240229,131800,1739668510,3385,3385,3385,3385,149
|
|
20240229,131700,1739164145,3385,3385,3385,3385,21
|
|
20240229,131600,1739093060,3380,3380,3380,3380,800
|
|
20240229,131500,1736389060,3380,3380,3380,3380,30
|
|
20240229,131400,1736287660,3380,3380,3380,3380,5
|
|
20240229,131300,1736270760,3380,3380,3380,3380,0
|
|
20240229,131200,1736270760,3380,3380,3380,3380,0
|
|
20240229,131100,1736270760,3380,3390,3390,3380,1875
|
|
20240229,131000,1729923260,3390,3385,3390,3380,3539
|
|
20240229,130900,1717958020,3380,3380,3380,3380,1
|
|
20240229,130800,1717954640,3380,3380,3380,3380,27
|
|
20240229,130700,1717863380,3380,3385,3385,3380,5166
|
|
20240229,130600,1700396440,3390,3385,3390,3385,60
|
|
20240229,130500,1700193190,3385,3385,3385,3385,133
|
|
20240229,130400,1699742985,3385,3385,3385,3385,380
|
|
20240229,130300,1698456685,3390,3390,3390,3390,68
|
|
20240229,130200,1698226165,3385,3385,3385,3385,61
|
|
20240229,130100,1698019680,3385,3380,3390,3380,560
|
|
20240229,130000,1696125235,3380,3385,3385,3380,1631
|
|
20240229,125900,1690611655,3385,3385,3385,3385,45
|
|
20240229,125800,1690459330,3380,3390,3390,3380,10368
|
|
20240229,125700,1655366055,3390,3390,3390,3390,0
|
|
20240229,125600,1655366055,3390,3390,3390,3390,179
|
|
20240229,125500,1654759245,3390,3395,3395,3390,2924
|
|
20240229,125400,1644846870,3395,3395,3395,3395,216
|
|
20240229,125300,1644113550,3395,3395,3395,3395,10
|
|
20240229,125200,1644079600,3395,3395,3395,3395,550
|
|
20240229,125100,1642212350,3400,3400,3405,3400,158
|
|
20240229,125000,1641675055,3405,3400,3405,3400,3261
|
|
20240229,124900,1630579855,3395,3395,3395,3395,318
|
|
20240229,124800,1629500245,3395,3395,3395,3395,0
|
|
20240229,124700,1629500245,3395,3395,3395,3395,267
|
|
20240229,124600,1628593780,3395,3395,3395,3395,222
|
|
20240229,124500,1627840090,3395,3390,3395,3390,328
|
|
20240229,124400,1626727920,3390,3390,3390,3390,278
|
|
20240229,124300,1625785500,3390,3390,3390,3390,0
|
|
20240229,124200,1625785500,3390,3390,3390,3390,1660
|
|
20240229,124100,1620158100,3390,3400,3400,3390,419
|
|
20240229,124000,1618735895,3400,3395,3400,3395,328
|
|
20240229,123900,1617622330,3400,3395,3400,3395,2119
|
|
20240229,123800,1610428320,3395,3395,3395,3395,137
|
|
20240229,123700,1609963205,3400,3400,3400,3400,0
|
|
20240229,123600,1609963205,3400,3400,3400,3400,0
|
|
20240229,123500,1609963205,3400,3400,3400,3400,1
|
|
20240229,123400,1609959805,3400,3400,3400,3400,0
|
|
20240229,123300,1609959805,3400,3400,3400,3400,0
|
|
20240229,123200,1609959805,3400,3400,3400,3400,0
|
|
20240229,123100,1609959805,3400,3400,3400,3400,11
|
|
20240229,123000,1609922405,3400,3400,3400,3400,0
|
|
20240229,122900,1609922405,3400,3400,3400,3400,0
|
|
20240229,122800,1609922405,3400,3395,3400,3395,65
|
|
20240229,122700,1609701725,3400,3400,3400,3400,1
|
|
20240229,122600,1609698325,3390,3390,3400,3390,1059
|
|
20240229,122500,1606104095,3395,3395,3395,3395,51
|
|
20240229,122400,1605930950,3395,3395,3395,3390,7440
|
|
20240229,122300,1580697300,3395,3395,3395,3395,140
|
|
20240229,122200,1580222000,3395,3395,3395,3390,1190
|
|
20240229,122100,1576186950,3395,3390,3395,3390,1300
|
|
20240229,122000,1571779945,3390,3395,3395,3390,1583
|
|
20240229,121900,1566413075,3395,3395,3395,3395,4801
|
|
20240229,121800,1550113680,3395,3395,3400,3395,601
|
|
20240229,121700,1548073280,3395,3395,3400,3395,1023
|
|
20240229,121600,1544600190,3395,3400,3400,3395,3296
|
|
20240229,121500,1533405230,3400,3400,3400,3400,0
|
|
20240229,121400,1533405230,3400,3400,3400,3400,0
|
|
20240229,121300,1533405230,3400,3395,3400,3395,2273
|
|
20240229,121200,1525688370,3400,3400,3405,3400,790
|
|
20240229,121100,1523002365,3400,3400,3400,3400,277
|
|
20240229,121000,1522060565,3400,3400,3400,3400,214
|
|
20240229,120900,1521332965,3400,3400,3400,3395,1979
|
|
20240229,120800,1514605710,3405,3405,3405,3405,9
|
|
20240229,120700,1514575065,3400,3400,3400,3400,3
|
|
20240229,120600,1514564865,3400,3400,3400,3400,1
|
|
20240229,120500,1514561465,3400,3400,3400,3395,31
|
|
20240229,120400,1514456070,3400,3395,3400,3395,500
|
|
20240229,120300,1512757570,3395,3395,3395,3395,1000
|
|
20240229,120200,1509362570,3395,3395,3395,3390,2361
|
|
20240229,120100,1501347115,3395,3395,3395,3390,4545
|
|
20240229,120000,1485938350,3395,3395,3395,3395,971
|
|
20240229,115900,1482641805,3395,3400,3400,3395,4134
|
|
20240229,115800,1468586255,3400,3400,3400,3400,886
|
|
20240229,115700,1465573855,3400,3400,3400,3400,0
|
|
20240229,115600,1465573855,3400,3400,3400,3390,6013
|
|
20240229,115500,1445160335,3400,3400,3400,3395,372
|
|
20240229,115400,1443896445,3400,3400,3400,3395,1709
|
|
20240229,115300,1438089345,3400,3400,3400,3400,35
|
|
20240229,115200,1437970345,3405,3400,3405,3400,1098
|
|
20240229,115100,1434237090,3400,3395,3400,3395,802
|
|
20240229,115000,1431514085,3395,3405,3405,3395,1440
|
|
20240229,114900,1426621520,3405,3400,3405,3400,11
|
|
20240229,114800,1426584115,3405,3405,3405,3405,37
|
|
20240229,114700,1426458130,3405,3400,3405,3400,21
|
|
20240229,114600,1426386725,3405,3400,3405,3400,571
|
|
20240229,114500,1424445320,3400,3400,3400,3400,2106
|
|
20240229,114400,1417284920,3405,3405,3405,3405,1
|
|
20240229,114300,1417281515,3400,3405,3405,3400,211
|
|
20240229,114200,1416563115,3410,3410,3410,3410,2
|
|
20240229,114100,1416556295,3410,3410,3410,3410,589
|
|
20240229,114000,1414547805,3410,3405,3410,3395,552
|
|
20240229,113900,1412668565,3400,3405,3405,3395,11708
|
|
20240229,113800,1372858715,3410,3405,3410,3405,704
|
|
20240229,113700,1370461395,3400,3405,3405,3400,1618
|
|
20240229,113600,1364960005,3405,3410,3410,3405,1057
|
|
20240229,113500,1361360420,3410,3405,3410,3405,310
|
|
20240229,113400,1360304820,3405,3410,3410,3405,2513
|
|
20240229,113300,1351747840,3410,3410,3410,3410,978
|
|
20240229,113200,1348412860,3415,3410,3415,3410,348
|
|
20240229,113100,1347225940,3415,3410,3415,3405,417
|
|
20240229,113000,1345805810,3415,3405,3415,3405,3111
|
|
20240229,112900,1335212180,3405,3410,3410,3405,4705
|
|
20240229,112800,1319186020,3405,3415,3415,3405,4344
|
|
20240229,112700,1304376425,3415,3415,3415,3415,400
|
|
20240229,112600,1303010425,3415,3415,3415,3415,211
|
|
20240229,112500,1302289860,3415,3415,3415,3415,1617
|
|
20240229,112400,1296767805,3420,3415,3420,3415,1041
|
|
20240229,112300,1293208590,3420,3420,3420,3420,0
|
|
20240229,112200,1293208590,3420,3420,3420,3420,1162
|
|
20240229,112100,1289234550,3420,3420,3420,3420,145
|
|
20240229,112000,1288738650,3420,3420,3420,3420,1000
|
|
20240229,111900,1285318650,3425,3425,3425,3425,0
|
|
20240229,111800,1285318650,3425,3425,3425,3425,18
|
|
20240229,111700,1285257000,3430,3425,3430,3425,2020
|
|
20240229,111600,1278338400,3430,3430,3430,3430,0
|
|
20240229,111500,1278338400,3430,3420,3430,3420,4172
|
|
20240229,111400,1264061160,3425,3420,3425,3420,447
|
|
20240229,111300,1262530920,3420,3425,3425,3420,3991
|
|
20240229,111200,1248863925,3430,3425,3430,3425,33
|
|
20240229,111100,1248750840,3425,3425,3425,3425,566
|
|
20240229,111000,1246812290,3425,3425,3425,3425,32
|
|
20240229,110900,1246702690,3425,3425,3425,3425,142
|
|
20240229,110800,1246216340,3425,3425,3425,3425,0
|
|
20240229,110700,1246216340,3425,3430,3430,3425,204
|
|
20240229,110600,1245517620,3430,3430,3430,3430,688
|
|
20240229,110500,1243157780,3435,3435,3435,3435,100
|
|
20240229,110400,1242814280,3435,3430,3435,3430,214
|
|
20240229,110300,1242079260,3430,3435,3435,3430,133
|
|
20240229,110200,1241622520,3430,3435,3435,3430,235
|
|
20240229,110100,1240815525,3435,3435,3435,3435,308
|
|
20240229,110000,1239757545,3430,3430,3430,3430,43
|
|
20240229,105900,1239610055,3440,3430,3440,3430,780
|
|
20240229,105800,1236932645,3430,3430,3440,3430,400
|
|
20240229,105700,1235560625,3430,3435,3435,3430,2075
|
|
20240229,105600,1228442360,3440,3435,3440,3435,115
|
|
20240229,105500,1228046810,3435,3435,3435,3430,199
|
|
20240229,105400,1227364025,3430,3435,3435,3430,1083
|
|
20240229,105300,1223644645,3435,3435,3435,3435,1070
|
|
20240229,105200,1219969195,3435,3435,3435,3435,1004
|
|
20240229,105100,1216520455,3440,3440,3440,3440,699
|
|
20240229,105000,1214115895,3440,3440,3445,3440,740
|
|
20240229,104900,1211569260,3440,3440,3440,3440,1703
|
|
20240229,104800,1205710940,3440,3445,3445,3440,3436
|
|
20240229,104700,1193874550,3445,3445,3445,3440,9881
|
|
20240229,104600,1159839605,3440,3435,3440,3435,24846
|
|
20240229,104500,1074422475,3430,3430,3430,3430,700
|
|
20240229,104400,1072021475,3430,3430,3430,3430,2934
|
|
20240229,104300,1061957855,3430,3430,3430,3430,0
|
|
20240229,104200,1061957855,3430,3430,3430,3430,521
|
|
20240229,104100,1060170825,3435,3435,3435,3435,12
|
|
20240229,104000,1060129605,3430,3430,3430,3430,0
|
|
20240229,103900,1060129605,3430,3430,3430,3430,919
|
|
20240229,103800,1056977435,3430,3430,3430,3430,1961
|
|
20240229,103700,1050251205,3430,3430,3430,3430,1217
|
|
20240229,103600,1046076895,3430,3435,3435,3430,6255
|
|
20240229,103500,1024621995,3430,3430,3430,3430,870
|
|
20240229,103400,1021637895,3430,3425,3430,3425,1472
|
|
20240229,103300,1016589185,3425,3430,3430,3425,3257
|
|
20240229,103200,1005417690,3430,3425,3430,3425,264
|
|
20240229,103100,1004512980,3430,3430,3430,3430,200
|
|
20240229,103000,1003826980,3430,3430,3430,3430,2
|
|
20240229,102900,1003820120,3430,3425,3430,3425,1470
|
|
20240229,102800,998780220,3425,3425,3425,3425,100
|
|
20240229,102700,998437720,3425,3425,3425,3425,117
|
|
20240229,102600,998036995,3425,3430,3430,3425,5100
|
|
20240229,102500,980568995,3430,3430,3430,3430,143
|
|
20240229,102400,980078505,3435,3435,3435,3435,0
|
|
20240229,102300,980078505,3435,3430,3435,3430,719
|
|
20240229,102200,977612100,3435,3425,3435,3425,303
|
|
20240229,102100,976572325,3425,3430,3430,3425,1772
|
|
20240229,102000,970498940,3430,3430,3430,3430,1599
|
|
20240229,101900,965014370,3430,3430,3430,3430,4321
|
|
20240229,101800,950193340,3425,3430,3430,3425,775
|
|
20240229,101700,947537710,3430,3440,3440,3430,4526
|
|
20240229,101600,931989295,3440,3435,3440,3435,61
|
|
20240229,101500,931779710,3435,3430,3435,3425,7153
|
|
20240229,101400,907229935,3430,3435,3435,3430,88
|
|
20240229,101300,906927735,3435,3430,3435,3425,2286
|
|
20240229,101200,899086770,3430,3430,3430,3430,1076
|
|
20240229,101100,895396090,3430,3425,3430,3425,415
|
|
20240229,101000,893974515,3430,3420,3430,3420,3087
|
|
20240229,100900,883401800,3420,3420,3420,3415,2061
|
|
20240229,100800,876353730,3415,3410,3420,3410,780
|
|
20240229,100700,873689125,3415,3415,3415,3415,1714
|
|
20240229,100600,867835815,3410,3415,3415,3410,2338
|
|
20240229,100500,859862530,3410,3415,3415,3410,1337
|
|
20240229,100400,855299090,3420,3420,3420,3415,1510
|
|
20240229,100300,850141965,3420,3425,3425,3420,3105
|
|
20240229,100200,839522860,3425,3420,3425,3420,229
|
|
20240229,100100,838739670,3420,3425,3425,3420,4
|
|
20240229,100000,838725975,3425,3425,3425,3420,601
|
|
20240229,095900,836667555,3425,3425,3425,3425,1129
|
|
20240229,095800,832800730,3425,3425,3425,3420,677
|
|
20240229,095700,830484910,3425,3430,3430,3425,2004
|
|
20240229,095600,823620710,3425,3425,3430,3425,190
|
|
20240229,095500,822969910,3425,3430,3430,3425,2679
|
|
20240229,095400,813792740,3430,3430,3430,3430,2206
|
|
20240229,095300,806226160,3430,3430,3430,3430,46
|
|
20240229,095200,806068380,3430,3435,3435,3430,86
|
|
20240229,095100,805773050,3435,3440,3440,3435,2262
|
|
20240229,095000,797996420,3440,3430,3440,3430,2780
|
|
20240229,094900,788446360,3430,3435,3440,3430,4643
|
|
20240229,094800,772510495,3440,3435,3440,3430,3147
|
|
20240229,094700,761688635,3435,3440,3440,3435,2115
|
|
20240229,094600,754421005,3440,3440,3440,3435,787
|
|
20240229,094500,751713775,3440,3440,3440,3440,1678
|
|
20240229,094400,745941455,3440,3435,3440,3435,1234
|
|
20240229,094300,741701940,3440,3440,3440,3435,1503
|
|
20240229,094200,736536835,3440,3435,3440,3430,7419
|
|
20240229,094100,711051740,3440,3435,3440,3435,260
|
|
20240229,094000,710158590,3435,3440,3440,3430,9896
|
|
20240229,093900,676177900,3435,3430,3445,3430,15604
|
|
20240229,093800,622539925,3430,3430,3435,3430,3231
|
|
20240229,093700,611457485,3430,3430,3435,3425,7102
|
|
20240229,093600,587101925,3435,3430,3435,3430,2727
|
|
20240229,093500,577745610,3430,3435,3435,3430,5177
|
|
20240229,093400,559983960,3435,3435,3435,3430,1364
|
|
20240229,093300,555298665,3430,3440,3440,3430,4573
|
|
20240229,093200,539591050,3440,3435,3445,3435,17425
|
|
20240229,093100,479685555,3440,3435,3440,3430,6685
|
|
20240229,093000,456722060,3435,3435,3435,3430,1362
|
|
20240229,092900,452043735,3435,3430,3440,3430,11032
|
|
20240229,092800,414155780,3430,3425,3430,3425,7599
|
|
20240229,092700,388093215,3430,3425,3430,3425,898
|
|
20240229,092600,385016265,3425,3425,3430,3420,1016
|
|
20240229,092500,381536105,3425,3430,3430,3425,6301
|
|
20240229,092400,359934220,3430,3430,3430,3425,3648
|
|
20240229,092300,347438400,3430,3425,3430,3420,2229
|
|
20240229,092200,339799375,3425,3415,3435,3415,18464
|
|
20240229,092100,276578785,3415,3410,3415,3410,565
|
|
20240229,092000,274650555,3415,3415,3415,3410,2013
|
|
20240229,091900,267781170,3415,3415,3415,3410,2227
|
|
20240229,091800,260181800,3415,3405,3415,3405,2866
|
|
20240229,091700,250408155,3410,3410,3410,3410,190
|
|
20240229,091600,249760255,3410,3405,3410,3400,8069
|
|
20240229,091500,222306715,3410,3405,3410,3405,2800
|
|
20240229,091400,212772415,3405,3410,3410,3405,633
|
|
20240229,091300,210615840,3410,3410,3410,3410,1405
|
|
20240229,091200,205824790,3410,3415,3415,3405,460
|
|
20240229,091100,204255315,3415,3410,3415,3405,1874
|
|
20240229,091000,197869850,3415,3410,3415,3405,566
|
|
20240229,090900,195940460,3410,3410,3415,3405,6620
|
|
20240229,090800,173360220,3410,3405,3410,3405,7552
|
|
20240229,090700,147629730,3405,3405,3405,3405,32
|
|
20240229,090600,147520770,3400,3410,3410,3395,10510
|
|
20240229,090500,111790760,3405,3405,3410,3405,2714
|
|
20240229,090400,102544900,3410,3410,3415,3405,2397
|
|
20240229,090300,94370840,3415,3410,3415,3400,5507
|
|
20240229,090200,75617665,3410,3425,3425,3410,3810
|
|
20240229,090100,62608265,3425,3425,3430,3410,7060
|
|
20240229,090000,38462630,3430,3405,3430,3405,11282
|