646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,194300,187057130,3745,3745,3745,3745,1223
|
|
20240229,194200,187057130,3745,3745,3745,3745,0
|
|
20240229,194100,187057130,3745,3745,3745,3745,0
|
|
20240229,194000,187057130,3745,3745,3745,3745,0
|
|
20240229,193900,187057130,3745,3745,3745,3745,0
|
|
20240229,193800,187057130,3745,3745,3745,3745,0
|
|
20240229,193700,187057130,3745,3745,3745,3745,0
|
|
20240229,193600,187057130,3745,3745,3745,3745,0
|
|
20240229,193500,187057130,3745,3745,3745,3745,0
|
|
20240229,193400,187057130,3745,3745,3745,3745,0
|
|
20240229,193300,187057130,3745,3745,3745,3745,0
|
|
20240229,193200,187057130,3745,3745,3745,3745,0
|
|
20240229,193100,187057130,3745,3745,3745,3745,0
|
|
20240229,193000,187057130,3745,3745,3745,3745,0
|
|
20240229,192900,187057130,3745,3745,3745,3745,0
|
|
20240229,192800,187057130,3745,3745,3745,3745,0
|
|
20240229,192700,187057130,3745,3745,3745,3745,0
|
|
20240229,192600,187057130,3745,3745,3745,3745,0
|
|
20240229,192500,187057130,3745,3745,3745,3745,0
|
|
20240229,192400,187057130,3745,3745,3745,3745,0
|
|
20240229,192300,187057130,3745,3745,3745,3745,0
|
|
20240229,192200,187057130,3745,3745,3745,3745,0
|
|
20240229,192100,187057130,3745,3745,3745,3745,0
|
|
20240229,192000,187057130,3745,3745,3745,3745,0
|
|
20240229,191900,187057130,3745,3745,3745,3745,0
|
|
20240229,191800,187057130,3745,3745,3745,3745,0
|
|
20240229,191700,187057130,3745,3745,3745,3745,0
|
|
20240229,191600,187057130,3745,3745,3745,3745,0
|
|
20240229,191500,187057130,3745,3745,3745,3745,0
|
|
20240229,191400,187057130,3745,3745,3745,3745,0
|
|
20240229,191300,187057130,3745,3745,3745,3745,1223
|
|
20240229,191200,187057130,3745,3745,3745,3745,0
|
|
20240229,191100,187057130,3745,3745,3745,3745,0
|
|
20240229,191000,187057130,3745,3745,3745,3745,0
|
|
20240229,190900,187057130,3745,3745,3745,3745,0
|
|
20240229,190800,187057130,3745,3745,3745,3745,0
|
|
20240229,190700,187057130,3745,3745,3745,3745,0
|
|
20240229,190600,187057130,3745,3745,3745,3745,0
|
|
20240229,190500,187057130,3745,3745,3745,3745,0
|
|
20240229,190400,187057130,3745,3745,3745,3745,0
|
|
20240229,190300,187057130,3745,3745,3745,3745,0
|
|
20240229,190200,187057130,3745,3745,3745,3745,0
|
|
20240229,190100,187057130,3745,3745,3745,3745,0
|
|
20240229,190000,187057130,3745,3745,3745,3745,0
|
|
20240229,185900,187057130,3745,3745,3745,3745,0
|
|
20240229,185800,187057130,3745,3745,3745,3745,0
|
|
20240229,185700,187057130,3745,3745,3745,3745,0
|
|
20240229,185600,187057130,3745,3745,3745,3745,0
|
|
20240229,185500,187057130,3745,3745,3745,3745,0
|
|
20240229,185400,187057130,3745,3745,3745,3745,0
|
|
20240229,185300,187057130,3745,3745,3745,3745,0
|
|
20240229,185200,187057130,3745,3745,3745,3745,0
|
|
20240229,185100,187057130,3745,3745,3745,3745,0
|
|
20240229,185000,187057130,3745,3745,3745,3745,0
|
|
20240229,184900,187057130,3745,3745,3745,3745,0
|
|
20240229,184800,187057130,3745,3745,3745,3745,0
|
|
20240229,184700,187057130,3745,3745,3745,3745,0
|
|
20240229,184600,187057130,3745,3745,3745,3745,0
|
|
20240229,184500,187057130,3745,3745,3745,3745,0
|
|
20240229,184400,187057130,3745,3745,3745,3745,0
|
|
20240229,184300,187057130,3745,3745,3745,3745,1223
|
|
20240229,184200,187057130,3745,3745,3745,3745,0
|
|
20240229,184100,187057130,3745,3745,3745,3745,0
|
|
20240229,184000,187057130,3745,3745,3745,3745,0
|
|
20240229,183900,187057130,3745,3745,3745,3745,0
|
|
20240229,183800,187057130,3745,3745,3745,3745,0
|
|
20240229,183700,187057130,3745,3745,3745,3745,0
|
|
20240229,183600,187057130,3745,3745,3745,3745,0
|
|
20240229,183500,187057130,3745,3745,3745,3745,0
|
|
20240229,183400,187057130,3745,3745,3745,3745,0
|
|
20240229,183300,187057130,3745,3745,3745,3745,0
|
|
20240229,183200,187057130,3745,3745,3745,3745,0
|
|
20240229,183100,187057130,3745,3745,3745,3745,0
|
|
20240229,183000,187057130,3745,3745,3745,3745,0
|
|
20240229,182900,187057130,3745,3745,3745,3745,0
|
|
20240229,182800,187057130,3745,3745,3745,3745,0
|
|
20240229,182700,187057130,3745,3745,3745,3745,0
|
|
20240229,182600,187057130,3745,3745,3745,3745,0
|
|
20240229,182500,187057130,3745,3745,3745,3745,0
|
|
20240229,182400,187057130,3745,3745,3745,3745,0
|
|
20240229,182300,187057130,3745,3745,3745,3745,0
|
|
20240229,182200,187057130,3745,3745,3745,3745,0
|
|
20240229,182100,187057130,3745,3745,3745,3745,0
|
|
20240229,182000,187057130,3745,3745,3745,3745,0
|
|
20240229,181900,187057130,3745,3745,3745,3745,0
|
|
20240229,181800,187057130,3745,3745,3745,3745,0
|
|
20240229,181700,187057130,3745,3745,3745,3745,0
|
|
20240229,181600,187057130,3745,3745,3745,3745,0
|
|
20240229,181500,187057130,3745,3745,3745,3745,0
|
|
20240229,181400,187057130,3745,3745,3745,3745,0
|
|
20240229,181300,187057130,3745,3745,3745,3745,1223
|
|
20240229,181200,187057130,3745,3745,3745,3745,0
|
|
20240229,181100,187057130,3745,3745,3745,3745,0
|
|
20240229,181000,187057130,3745,3745,3745,3745,0
|
|
20240229,180900,187057130,3745,3745,3745,3745,0
|
|
20240229,180800,187057130,3745,3745,3745,3745,0
|
|
20240229,180700,187057130,3745,3745,3745,3745,0
|
|
20240229,180600,187057130,3745,3745,3745,3745,0
|
|
20240229,180500,187057130,3745,3745,3745,3745,0
|
|
20240229,180400,187057130,3745,3745,3745,3745,0
|
|
20240229,180300,187057130,3745,3745,3745,3745,0
|
|
20240229,180200,187057130,3745,3745,3745,3745,0
|
|
20240229,180100,187057130,3745,3745,3745,3745,0
|
|
20240229,180000,187057130,3745,3745,3745,3745,0
|
|
20240229,175900,187057130,3745,3745,3745,3745,0
|
|
20240229,175800,187057130,3745,3745,3745,3745,0
|
|
20240229,175700,187057130,3745,3745,3745,3745,0
|
|
20240229,175600,187057130,3745,3745,3745,3745,0
|
|
20240229,175500,187057130,3745,3745,3745,3745,0
|
|
20240229,175400,187057130,3745,3745,3745,3745,0
|
|
20240229,175300,187057130,3745,3745,3745,3745,0
|
|
20240229,175200,187057130,3745,3745,3745,3745,0
|
|
20240229,175100,187057130,3745,3745,3745,3745,0
|
|
20240229,175000,187057130,3745,3745,3745,3745,0
|
|
20240229,174900,187057130,3745,3745,3745,3745,0
|
|
20240229,174800,187057130,3745,3745,3745,3745,0
|
|
20240229,174700,187057130,3745,3745,3745,3745,0
|
|
20240229,174600,187057130,3745,3745,3745,3745,0
|
|
20240229,174500,187057130,3745,3745,3745,3745,0
|
|
20240229,174400,187057130,3745,3745,3745,3745,0
|
|
20240229,174300,187057130,3745,3745,3745,3745,1223
|
|
20240229,174200,187057130,3745,3745,3745,3745,0
|
|
20240229,174100,187057130,3745,3745,3745,3745,0
|
|
20240229,174000,187057130,3745,3745,3745,3745,0
|
|
20240229,173900,187057130,3745,3745,3745,3745,0
|
|
20240229,173800,187057130,3745,3745,3745,3745,0
|
|
20240229,173700,187057130,3745,3745,3745,3745,0
|
|
20240229,173600,187057130,3745,3745,3745,3745,0
|
|
20240229,173500,187057130,3745,3745,3745,3745,0
|
|
20240229,173400,187057130,3745,3745,3745,3745,0
|
|
20240229,173300,187057130,3745,3745,3745,3745,0
|
|
20240229,173200,187057130,3745,3745,3745,3745,0
|
|
20240229,173100,187057130,3745,3745,3745,3745,0
|
|
20240229,173000,187057130,3745,3745,3745,3745,0
|
|
20240229,172900,187057130,3745,3745,3745,3745,0
|
|
20240229,172800,187057130,3745,3745,3745,3745,0
|
|
20240229,172700,187057130,3745,3745,3745,3745,0
|
|
20240229,172600,187057130,3745,3745,3745,3745,0
|
|
20240229,172500,187057130,3745,3745,3745,3745,0
|
|
20240229,172400,187057130,3745,3745,3745,3745,0
|
|
20240229,172300,187057130,3745,3745,3745,3745,0
|
|
20240229,172200,187057130,3745,3745,3745,3745,0
|
|
20240229,172100,187057130,3745,3745,3745,3745,0
|
|
20240229,172000,187057130,3745,3745,3745,3745,0
|
|
20240229,171900,187057130,3745,3745,3745,3745,0
|
|
20240229,171800,187057130,3745,3745,3745,3745,0
|
|
20240229,171700,187057130,3745,3745,3745,3745,0
|
|
20240229,171600,187057130,3745,3745,3745,3745,0
|
|
20240229,171500,187057130,3745,3745,3745,3745,0
|
|
20240229,171400,187057130,3745,3745,3745,3745,0
|
|
20240229,171300,187057130,3745,3745,3745,3745,1223
|
|
20240229,171200,187057130,3745,3745,3745,3745,0
|
|
20240229,171100,187057130,3745,3745,3745,3745,0
|
|
20240229,171000,187057130,3745,3745,3745,3745,0
|
|
20240229,170900,187057130,3745,3745,3745,3745,0
|
|
20240229,170800,187057130,3745,3745,3745,3745,0
|
|
20240229,170700,187057130,3745,3745,3745,3745,0
|
|
20240229,170600,187057130,3745,3745,3745,3745,0
|
|
20240229,170500,187057130,3745,3745,3745,3745,0
|
|
20240229,170400,187057130,3745,3745,3745,3745,0
|
|
20240229,170300,187057130,3745,3745,3745,3745,0
|
|
20240229,170200,187057130,3745,3745,3745,3745,0
|
|
20240229,170100,187057130,3745,3745,3745,3745,0
|
|
20240229,170000,187057130,3745,3745,3745,3745,0
|
|
20240229,165900,187057130,3745,3745,3745,3745,0
|
|
20240229,165800,187057130,3745,3745,3745,3745,0
|
|
20240229,165700,187057130,3745,3745,3745,3745,0
|
|
20240229,165600,187057130,3745,3745,3745,3745,0
|
|
20240229,165500,187057130,3745,3745,3745,3745,0
|
|
20240229,165400,187057130,3745,3745,3745,3745,0
|
|
20240229,165300,187057130,3745,3745,3745,3745,0
|
|
20240229,165200,187057130,3745,3745,3745,3745,0
|
|
20240229,165100,187057130,3745,3745,3745,3745,0
|
|
20240229,165000,187057130,3745,3745,3745,3745,0
|
|
20240229,164900,187057130,3745,3745,3745,3745,0
|
|
20240229,164800,187057130,3745,3745,3745,3745,0
|
|
20240229,164700,187057130,3745,3745,3745,3745,0
|
|
20240229,164600,187057130,3745,3745,3745,3745,0
|
|
20240229,164500,187057130,3745,3745,3745,3745,0
|
|
20240229,164400,187057130,3745,3745,3745,3745,0
|
|
20240229,164300,187057130,3745,3745,3745,3745,1223
|
|
20240229,164200,187057130,3745,3745,3745,3745,0
|
|
20240229,164100,187057130,3745,3745,3745,3745,0
|
|
20240229,164000,187057130,3745,3745,3745,3745,0
|
|
20240229,163900,187057130,3745,3745,3745,3745,0
|
|
20240229,163800,187057130,3745,3745,3745,3745,0
|
|
20240229,163700,187057130,3745,3745,3745,3745,0
|
|
20240229,163600,187057130,3745,3745,3745,3745,0
|
|
20240229,163500,187057130,3745,3745,3745,3745,0
|
|
20240229,163400,187057130,3745,3745,3745,3745,0
|
|
20240229,163300,187057130,3745,3745,3745,3745,0
|
|
20240229,163200,187057130,3745,3745,3745,3745,0
|
|
20240229,163100,187057130,3745,3745,3745,3745,0
|
|
20240229,163000,187057130,3745,3745,3745,3745,0
|
|
20240229,162900,187057130,3745,3745,3745,3745,0
|
|
20240229,162800,187057130,3745,3745,3745,3745,0
|
|
20240229,162700,187057130,3745,3745,3745,3745,0
|
|
20240229,162600,187057130,3745,3745,3745,3745,0
|
|
20240229,162500,187057130,3745,3745,3745,3745,0
|
|
20240229,162400,187057130,3745,3745,3745,3745,0
|
|
20240229,162300,187057130,3745,3745,3745,3745,0
|
|
20240229,162200,187057130,3745,3745,3745,3745,0
|
|
20240229,162100,187057130,3745,3745,3745,3745,0
|
|
20240229,162000,187057130,3745,3745,3745,3745,0
|
|
20240229,161900,187057130,3745,3745,3745,3745,0
|
|
20240229,161800,187057130,3745,3745,3745,3745,0
|
|
20240229,161700,187057130,3745,3745,3745,3745,0
|
|
20240229,161600,187057130,3745,3745,3745,3745,0
|
|
20240229,161500,187057130,3745,3745,3745,3745,0
|
|
20240229,161400,187057130,3745,3745,3745,3745,0
|
|
20240229,161300,187057130,3745,3745,3745,3745,1223
|
|
20240229,161200,187057130,3745,3745,3745,3745,0
|
|
20240229,161100,187057130,3745,3745,3745,3745,0
|
|
20240229,161000,187057130,3745,3745,3745,3745,0
|
|
20240229,160900,187057130,3745,3745,3745,3745,0
|
|
20240229,160800,187057130,3745,3745,3745,3745,0
|
|
20240229,160700,187057130,3745,3745,3745,3745,0
|
|
20240229,160600,187057130,3745,3745,3745,3745,0
|
|
20240229,160500,187057130,3745,3745,3745,3745,0
|
|
20240229,160400,187057130,3745,3745,3745,3745,0
|
|
20240229,160300,187057130,3745,3745,3745,3745,0
|
|
20240229,160200,187057130,3745,3745,3745,3745,0
|
|
20240229,160100,187057130,3745,3745,3745,3745,0
|
|
20240229,160000,187057130,3745,3745,3745,3745,0
|
|
20240229,155900,187057130,3745,3745,3745,3745,0
|
|
20240229,155800,187057130,3745,3745,3745,3745,0
|
|
20240229,155700,187057130,3745,3745,3745,3745,0
|
|
20240229,155600,187057130,3745,3745,3745,3745,0
|
|
20240229,155500,187057130,3745,3745,3745,3745,0
|
|
20240229,155400,187057130,3745,3745,3745,3745,0
|
|
20240229,155300,187057130,3745,3745,3745,3745,0
|
|
20240229,155200,187057130,3745,3745,3745,3745,0
|
|
20240229,155100,187057130,3745,3745,3745,3745,0
|
|
20240229,155000,187057130,3745,3745,3745,3745,0
|
|
20240229,154900,187057130,3745,3745,3745,3745,0
|
|
20240229,154800,187057130,3745,3745,3745,3745,0
|
|
20240229,154700,187057130,3745,3745,3745,3745,0
|
|
20240229,154600,187057130,3745,3745,3745,3745,0
|
|
20240229,154500,187057130,3745,3745,3745,3745,0
|
|
20240229,154400,187057130,3745,3745,3745,3745,0
|
|
20240229,154300,187057130,3745,3745,3745,3745,1223
|
|
20240229,154200,187057130,3745,3745,3745,3745,0
|
|
20240229,154100,187057130,3745,3745,3745,3745,0
|
|
20240229,154000,187057130,3745,3745,3745,3745,0
|
|
20240229,153900,187057130,3745,3745,3745,3745,0
|
|
20240229,153800,187057130,3745,3745,3745,3745,0
|
|
20240229,153700,187057130,3745,3745,3745,3745,0
|
|
20240229,153600,187057130,3745,3745,3745,3745,0
|
|
20240229,153500,187057130,3745,3745,3745,3745,0
|
|
20240229,153400,187057130,3745,3745,3745,3745,0
|
|
20240229,153300,187057130,3745,3745,3745,3745,0
|
|
20240229,153200,187057130,3745,3745,3745,3745,0
|
|
20240229,153100,187057130,3745,3745,3745,3745,0
|
|
20240229,153000,187057130,3745,3745,3745,3745,1223
|
|
20240229,152900,182476995,3745,3745,3745,3745,0
|
|
20240229,152800,182476995,3745,3745,3745,3745,0
|
|
20240229,152700,182476995,3745,3745,3745,3745,0
|
|
20240229,152600,182476995,3745,3745,3745,3745,0
|
|
20240229,152500,182476995,3745,3745,3745,3745,0
|
|
20240229,152400,182476995,3745,3745,3745,3745,0
|
|
20240229,152300,182476995,3745,3745,3745,3745,0
|
|
20240229,152200,182476995,3745,3745,3745,3745,0
|
|
20240229,152100,182476995,3745,3745,3745,3745,0
|
|
20240229,152000,182476995,3745,3745,3745,3745,0
|
|
20240229,151900,182476995,3745,3740,3745,3720,337
|
|
20240229,151800,181217180,3740,3715,3740,3715,628
|
|
20240229,151700,178881360,3715,3715,3715,3715,72
|
|
20240229,151600,178613880,3715,3715,3715,3715,108
|
|
20240229,151500,178212660,3715,3715,3715,3700,418
|
|
20240229,151400,176664375,3715,3715,3715,3715,54
|
|
20240229,151300,176463765,3715,3710,3715,3710,50
|
|
20240229,151200,176278020,3715,3705,3715,3705,438
|
|
20240229,151100,174653015,3700,3695,3700,3695,487
|
|
20240229,151000,172851255,3700,3700,3700,3700,36
|
|
20240229,150900,172718055,3700,3700,3700,3700,36
|
|
20240229,150800,172584855,3700,3700,3700,3685,114
|
|
20240229,150700,172163145,3700,3695,3700,3695,2
|
|
20240229,150600,172155750,3700,3700,3700,3700,0
|
|
20240229,150500,172155750,3700,3685,3700,3685,49
|
|
20240229,150400,171974915,3700,3695,3700,3685,349
|
|
20240229,150300,170688200,3695,3685,3695,3685,184
|
|
20240229,150200,170009910,3685,3685,3685,3685,92
|
|
20240229,150100,169670890,3685,3685,3685,3685,84
|
|
20240229,150000,169361350,3685,3685,3685,3685,38
|
|
20240229,145900,169221320,3685,3685,3685,3685,18
|
|
20240229,145800,169154990,3680,3685,3685,3680,22
|
|
20240229,145700,169073940,3680,3680,3680,3680,0
|
|
20240229,145600,169073940,3680,3680,3680,3680,246
|
|
20240229,145500,168168660,3680,3680,3680,3680,18
|
|
20240229,145400,168102420,3680,3680,3680,3680,0
|
|
20240229,145300,168102420,3680,3680,3680,3680,0
|
|
20240229,145200,168102420,3680,3695,3695,3680,81
|
|
20240229,145100,167804070,3705,3705,3705,3705,0
|
|
20240229,145000,167804070,3705,3705,3705,3705,0
|
|
20240229,144900,167804070,3705,3705,3705,3705,0
|
|
20240229,144800,167804070,3705,3705,3705,3705,0
|
|
20240229,144700,167804070,3705,3705,3705,3705,0
|
|
20240229,144600,167804070,3705,3680,3705,3680,20
|
|
20240229,144500,167730430,3680,3680,3680,3680,35
|
|
20240229,144400,167601630,3680,3680,3680,3680,0
|
|
20240229,144300,167601630,3680,3680,3680,3680,135
|
|
20240229,144200,167104830,3680,3680,3680,3680,0
|
|
20240229,144100,167104830,3680,3680,3680,3680,0
|
|
20240229,144000,167104830,3680,3680,3680,3680,0
|
|
20240229,143900,167104830,3680,3680,3680,3680,0
|
|
20240229,143800,167104830,3680,3680,3680,3680,2
|
|
20240229,143700,167097470,3680,3690,3690,3680,389
|
|
20240229,143600,165665015,3700,3700,3700,3700,0
|
|
20240229,143500,165665015,3700,3700,3700,3700,0
|
|
20240229,143400,165665015,3700,3700,3700,3700,0
|
|
20240229,143300,165665015,3700,3700,3700,3700,0
|
|
20240229,143200,165665015,3700,3700,3700,3700,0
|
|
20240229,143100,165665015,3700,3700,3700,3700,0
|
|
20240229,143000,165665015,3700,3700,3700,3700,0
|
|
20240229,142900,165665015,3700,3690,3700,3690,70
|
|
20240229,142800,165406700,3685,3685,3685,3685,18
|
|
20240229,142700,165340370,3690,3690,3690,3690,5
|
|
20240229,142600,165321920,3680,3680,3680,3680,0
|
|
20240229,142500,165321920,3680,3680,3680,3680,13
|
|
20240229,142400,165274080,3690,3690,3690,3690,10
|
|
20240229,142300,165237180,3680,3690,3690,3680,51
|
|
20240229,142200,165049490,3675,3675,3675,3675,0
|
|
20240229,142100,165049490,3675,3675,3675,3675,0
|
|
20240229,142000,165049490,3675,3675,3675,3675,0
|
|
20240229,141900,165049490,3675,3675,3675,3675,0
|
|
20240229,141800,165049490,3675,3675,3675,3675,18
|
|
20240229,141700,164983340,3675,3675,3675,3675,135
|
|
20240229,141600,164487215,3690,3690,3690,3690,1
|
|
20240229,141500,164483525,3690,3690,3690,3690,0
|
|
20240229,141400,164483525,3690,3690,3690,3690,0
|
|
20240229,141300,164483525,3690,3690,3690,3690,5
|
|
20240229,141200,164465075,3675,3675,3675,3675,24
|
|
20240229,141100,164376875,3675,3675,3675,3675,0
|
|
20240229,141000,164376875,3675,3675,3675,3675,0
|
|
20240229,140900,164376875,3675,3675,3675,3675,20
|
|
20240229,140800,164303375,3675,3675,3675,3675,849
|
|
20240229,140700,161183300,3680,3680,3680,3680,189
|
|
20240229,140600,160487780,3690,3690,3690,3690,0
|
|
20240229,140500,160487780,3690,3690,3690,3690,0
|
|
20240229,140400,160487780,3690,3690,3690,3690,0
|
|
20240229,140300,160487780,3690,3690,3690,3690,0
|
|
20240229,140200,160487780,3690,3690,3690,3690,0
|
|
20240229,140100,160487780,3690,3690,3690,3690,0
|
|
20240229,140000,160487780,3690,3700,3700,3670,3203
|
|
20240229,135900,148709375,3700,3700,3700,3700,5
|
|
20240229,135800,148690875,3700,3700,3700,3700,91
|
|
20240229,135700,148354175,3680,3685,3685,3680,800
|
|
20240229,135600,145407445,3710,3710,3710,3710,26
|
|
20240229,135500,145310985,3690,3690,3690,3690,132
|
|
20240229,135400,144823905,3690,3690,3690,3690,0
|
|
20240229,135300,144823905,3690,3690,3690,3690,0
|
|
20240229,135200,144823905,3690,3690,3690,3690,0
|
|
20240229,135100,144823905,3690,3690,3690,3690,18
|
|
20240229,135000,144757485,3695,3695,3695,3695,0
|
|
20240229,134900,144757485,3695,3695,3695,3695,0
|
|
20240229,134800,144757485,3695,3695,3695,3695,0
|
|
20240229,134700,144757485,3695,3700,3700,3695,1788
|
|
20240229,134600,138150820,3715,3715,3715,3715,0
|
|
20240229,134500,138150820,3715,3695,3715,3695,14
|
|
20240229,134400,138099070,3715,3715,3715,3715,0
|
|
20240229,134300,138099070,3715,3715,3715,3715,0
|
|
20240229,134200,138099070,3715,3715,3715,3715,60
|
|
20240229,134100,137876170,3695,3695,3695,3695,19
|
|
20240229,134000,137805965,3695,3695,3695,3695,43
|
|
20240229,133900,137647080,3700,3700,3700,3700,203
|
|
20240229,133800,136895980,3715,3715,3715,3715,243
|
|
20240229,133700,135993235,3705,3705,3705,3705,0
|
|
20240229,133600,135993235,3705,3705,3705,3705,0
|
|
20240229,133500,135993235,3705,3705,3705,3705,0
|
|
20240229,133400,135993235,3705,3705,3705,3705,0
|
|
20240229,133300,135993235,3705,3705,3705,3705,82
|
|
20240229,133200,135689425,3705,3715,3715,3705,142
|
|
20240229,133100,135162635,3710,3695,3710,3695,3574
|
|
20240229,133000,121938830,3695,3700,3700,3695,14
|
|
20240229,132900,121887095,3695,3695,3695,3690,647
|
|
20240229,132800,119496670,3695,3695,3695,3695,10
|
|
20240229,132700,119459720,3695,3685,3695,3685,1229
|
|
20240229,132600,114919065,3680,3680,3680,3680,0
|
|
20240229,132500,114919065,3680,3680,3680,3680,238
|
|
20240229,132400,114043225,3680,3680,3680,3680,271
|
|
20240229,132300,113045945,3680,3685,3685,3680,215
|
|
20240229,132200,112253760,3695,3695,3695,3695,0
|
|
20240229,132100,112253760,3695,3695,3695,3695,0
|
|
20240229,132000,112253760,3695,3695,3695,3695,1
|
|
20240229,131900,112250065,3695,3695,3695,3695,4
|
|
20240229,131800,112235285,3695,3695,3695,3695,10
|
|
20240229,131700,112198335,3695,3695,3695,3695,5
|
|
20240229,131600,112179860,3685,3685,3685,3685,0
|
|
20240229,131500,112179860,3685,3685,3685,3685,0
|
|
20240229,131400,112179860,3685,3680,3690,3680,26
|
|
20240229,131300,112084105,3690,3690,3690,3690,0
|
|
20240229,131200,112084105,3690,3690,3690,3690,200
|
|
20240229,131100,111346105,3680,3680,3680,3680,0
|
|
20240229,131000,111346105,3680,3685,3685,3680,271
|
|
20240229,130900,110348655,3685,3685,3685,3685,0
|
|
20240229,130800,110348655,3685,3685,3685,3685,2
|
|
20240229,130700,110341285,3685,3685,3685,3685,14
|
|
20240229,130600,110289695,3690,3680,3690,3680,55
|
|
20240229,130500,110086755,3690,3685,3690,3685,422
|
|
20240229,130400,108531660,3690,3690,3690,3690,2
|
|
20240229,130300,108524280,3685,3685,3685,3685,0
|
|
20240229,130200,108524280,3685,3690,3690,3685,2074
|
|
20240229,130100,100872555,3695,3695,3695,3695,0
|
|
20240229,130000,100872555,3695,3695,3695,3695,12
|
|
20240229,125900,100828215,3695,3695,3695,3695,0
|
|
20240229,125800,100828215,3695,3695,3695,3695,0
|
|
20240229,125700,100828215,3695,3695,3695,3695,0
|
|
20240229,125600,100828215,3695,3695,3695,3695,0
|
|
20240229,125500,100828215,3695,3695,3695,3695,18
|
|
20240229,125400,100761705,3700,3700,3700,3700,0
|
|
20240229,125300,100761705,3700,3700,3700,3700,5
|
|
20240229,125200,100743205,3700,3700,3700,3700,0
|
|
20240229,125100,100743205,3700,3700,3700,3700,0
|
|
20240229,125000,100743205,3700,3700,3700,3700,0
|
|
20240229,124900,100743205,3700,3700,3700,3700,800
|
|
20240229,124800,97783205,3695,3695,3695,3695,10
|
|
20240229,124700,97746255,3690,3690,3690,3690,0
|
|
20240229,124600,97746255,3690,3690,3690,3690,18
|
|
20240229,124500,97679835,3695,3695,3695,3695,0
|
|
20240229,124400,97679835,3695,3695,3695,3695,0
|
|
20240229,124300,97679835,3695,3695,3695,3695,0
|
|
20240229,124200,97679835,3695,3695,3695,3695,0
|
|
20240229,124100,97679835,3695,3695,3695,3695,0
|
|
20240229,124000,97679835,3695,3695,3695,3695,266
|
|
20240229,123900,96696965,3695,3695,3695,3695,1
|
|
20240229,123800,96693270,3690,3690,3690,3690,0
|
|
20240229,123700,96693270,3690,3690,3690,3690,18
|
|
20240229,123600,96626850,3695,3695,3695,3695,5
|
|
20240229,123500,96608375,3695,3695,3695,3695,10
|
|
20240229,123400,96571425,3695,3695,3695,3695,0
|
|
20240229,123300,96571425,3695,3695,3695,3695,10
|
|
20240229,123200,96534475,3690,3690,3690,3690,0
|
|
20240229,123100,96534475,3690,3690,3690,3690,0
|
|
20240229,123000,96534475,3690,3690,3690,3690,0
|
|
20240229,122900,96534475,3690,3690,3690,3690,1
|
|
20240229,122800,96530785,3690,3690,3690,3690,518
|
|
20240229,122700,94619365,3690,3690,3690,3690,0
|
|
20240229,122600,94619365,3690,3690,3690,3690,0
|
|
20240229,122500,94619365,3690,3690,3690,3690,13
|
|
20240229,122400,94571395,3690,3695,3695,3690,291
|
|
20240229,122300,93497455,3695,3695,3695,3695,50
|
|
20240229,122200,93312705,3690,3690,3690,3690,0
|
|
20240229,122100,93312705,3690,3690,3690,3690,0
|
|
20240229,122000,93312705,3690,3690,3690,3690,0
|
|
20240229,121900,93312705,3690,3690,3690,3690,0
|
|
20240229,121800,93312705,3690,3695,3695,3690,118
|
|
20240229,121700,92876785,3690,3690,3690,3690,0
|
|
20240229,121600,92876785,3690,3690,3690,3690,0
|
|
20240229,121500,92876785,3690,3690,3690,3690,0
|
|
20240229,121400,92876785,3690,3690,3690,3690,0
|
|
20240229,121300,92876785,3690,3690,3690,3690,218
|
|
20240229,121200,92072365,3700,3700,3700,3700,1
|
|
20240229,121100,92068665,3695,3695,3695,3695,1542
|
|
20240229,121000,86370975,3695,3695,3695,3695,1
|
|
20240229,120900,86367280,3695,3700,3700,3695,19
|
|
20240229,120800,86297070,3700,3700,3700,3700,0
|
|
20240229,120700,86297070,3700,3700,3700,3700,0
|
|
20240229,120600,86297070,3700,3700,3700,3700,18
|
|
20240229,120500,86230470,3700,3695,3700,3695,137
|
|
20240229,120400,85724165,3700,3700,3700,3700,18
|
|
20240229,120300,85657565,3700,3700,3700,3700,2
|
|
20240229,120200,85650165,3695,3695,3695,3695,0
|
|
20240229,120100,85650165,3695,3695,3695,3695,0
|
|
20240229,120000,85650165,3695,3695,3695,3695,18
|
|
20240229,115900,85583655,3695,3695,3695,3695,0
|
|
20240229,115800,85583655,3695,3695,3695,3695,0
|
|
20240229,115700,85583655,3695,3695,3695,3695,0
|
|
20240229,115600,85583655,3695,3695,3695,3695,135
|
|
20240229,115500,85084830,3700,3700,3700,3700,0
|
|
20240229,115400,85084830,3700,3700,3700,3700,100
|
|
20240229,115300,84714830,3695,3695,3695,3695,0
|
|
20240229,115200,84714830,3695,3695,3695,3695,0
|
|
20240229,115100,84714830,3695,3695,3695,3695,18
|
|
20240229,115000,84648320,3700,3700,3700,3700,0
|
|
20240229,114900,84648320,3700,3700,3700,3700,1013
|
|
20240229,114800,80900220,3700,3700,3700,3700,1040
|
|
20240229,114700,77052220,3700,3700,3700,3700,0
|
|
20240229,114600,77052220,3700,3700,3700,3700,10
|
|
20240229,114500,77015220,3695,3695,3695,3695,13
|
|
20240229,114400,76967185,3695,3695,3695,3695,0
|
|
20240229,114300,76967185,3695,3695,3695,3695,0
|
|
20240229,114200,76967185,3695,3695,3695,3695,0
|
|
20240229,114100,76967185,3695,3695,3695,3695,18
|
|
20240229,114000,76900675,3700,3700,3700,3700,30
|
|
20240229,113900,76789675,3695,3695,3695,3695,200
|
|
20240229,113800,76050675,3700,3700,3700,3700,0
|
|
20240229,113700,76050675,3700,3700,3700,3700,0
|
|
20240229,113600,76050675,3700,3700,3700,3700,50
|
|
20240229,113500,75865675,3695,3695,3695,3695,0
|
|
20240229,113400,75865675,3695,3695,3695,3695,0
|
|
20240229,113300,75865675,3695,3695,3695,3695,604
|
|
20240229,113200,73633895,3690,3690,3690,3690,94
|
|
20240229,113100,73287035,3690,3695,3695,3690,431
|
|
20240229,113000,71694650,3695,3695,3695,3695,0
|
|
20240229,112900,71694650,3695,3695,3695,3695,0
|
|
20240229,112800,71694650,3695,3695,3695,3695,328
|
|
20240229,112700,70482690,3700,3700,3700,3700,23
|
|
20240229,112600,70397590,3700,3700,3700,3700,5
|
|
20240229,112500,70379090,3695,3695,3695,3695,0
|
|
20240229,112400,70379090,3695,3695,3695,3695,310
|
|
20240229,112300,69233640,3695,3695,3695,3695,18
|
|
20240229,112200,69167130,3695,3695,3695,3695,0
|
|
20240229,112100,69167130,3695,3695,3695,3695,40
|
|
20240229,112000,69019330,3700,3700,3700,3700,0
|
|
20240229,111900,69019330,3700,3700,3700,3700,0
|
|
20240229,111800,69019330,3700,3700,3700,3700,120
|
|
20240229,111700,68575330,3700,3700,3700,3700,5
|
|
20240229,111600,68556830,3705,3705,3705,3705,0
|
|
20240229,111500,68556830,3705,3705,3705,3705,14
|
|
20240229,111400,68504960,3705,3705,3705,3700,180
|
|
20240229,111300,67838150,3705,3705,3705,3705,54
|
|
20240229,111200,67638080,3705,3705,3705,3705,5
|
|
20240229,111100,67619555,3700,3700,3700,3700,275
|
|
20240229,111000,66602055,3705,3700,3705,3700,120
|
|
20240229,110900,66157905,3700,3700,3700,3700,21
|
|
20240229,110800,66080205,3705,3705,3705,3705,0
|
|
20240229,110700,66080205,3705,3705,3705,3705,1
|
|
20240229,110600,66076500,3705,3705,3705,3705,1
|
|
20240229,110500,66072795,3700,3700,3700,3700,31
|
|
20240229,110400,65958095,3705,3705,3705,3705,0
|
|
20240229,110300,65958095,3705,3705,3705,3705,0
|
|
20240229,110200,65958095,3705,3705,3705,3705,0
|
|
20240229,110100,65958095,3705,3705,3705,3705,0
|
|
20240229,110000,65958095,3705,3705,3705,3705,0
|
|
20240229,105900,65958095,3705,3705,3705,3705,15
|
|
20240229,105800,65902520,3705,3705,3705,3705,1
|
|
20240229,105700,65898815,3690,3690,3690,3690,0
|
|
20240229,105600,65898815,3690,3690,3690,3690,0
|
|
20240229,105500,65898815,3690,3690,3690,3690,18
|
|
20240229,105400,65832395,3690,3690,3690,3690,0
|
|
20240229,105300,65832395,3690,3690,3690,3690,0
|
|
20240229,105200,65832395,3690,3690,3690,3690,0
|
|
20240229,105100,65832395,3690,3690,3690,3690,0
|
|
20240229,105000,65832395,3690,3690,3690,3690,0
|
|
20240229,104900,65832395,3690,3690,3690,3690,171
|
|
20240229,104800,65201405,3690,3690,3690,3690,0
|
|
20240229,104700,65201405,3690,3690,3690,3690,0
|
|
20240229,104600,65201405,3690,3705,3705,3690,27
|
|
20240229,104500,65101640,3705,3700,3705,3700,5
|
|
20240229,104400,65083120,3700,3700,3700,3700,0
|
|
20240229,104300,65083120,3700,3705,3705,3700,24
|
|
20240229,104200,64994215,3705,3705,3705,3705,15
|
|
20240229,104100,64938640,3705,3705,3705,3705,0
|
|
20240229,104000,64938640,3705,3700,3705,3690,3187
|
|
20240229,103900,53162960,3700,3705,3705,3700,693
|
|
20240229,103800,50598790,3700,3700,3700,3700,0
|
|
20240229,103700,50598790,3700,3705,3705,3700,23
|
|
20240229,103600,50513665,3725,3705,3725,3700,1928
|
|
20240229,103500,43369245,3705,3705,3705,3705,0
|
|
20240229,103400,43369245,3705,3710,3710,3705,3
|
|
20240229,103300,43358125,3725,3725,3725,3725,0
|
|
20240229,103200,43358125,3725,3725,3725,3725,0
|
|
20240229,103100,43358125,3725,3725,3725,3725,0
|
|
20240229,103000,43358125,3725,3725,3725,3725,0
|
|
20240229,102900,43358125,3725,3725,3725,3725,0
|
|
20240229,102800,43358125,3725,3705,3725,3705,38
|
|
20240229,102700,43216935,3710,3710,3710,3710,0
|
|
20240229,102600,43216935,3710,3710,3710,3710,0
|
|
20240229,102500,43216935,3710,3710,3710,3710,3458
|
|
20240229,102400,30387755,3715,3715,3715,3715,60
|
|
20240229,102300,30164855,3710,3710,3710,3710,0
|
|
20240229,102200,30164855,3710,3715,3715,3710,883
|
|
20240229,102100,26887105,3715,3715,3715,3715,642
|
|
20240229,102000,24502075,3720,3720,3720,3720,0
|
|
20240229,101900,24502075,3720,3720,3720,3720,276
|
|
20240229,101800,23475355,3715,3720,3720,3715,118
|
|
20240229,101700,23036485,3720,3720,3720,3720,0
|
|
20240229,101600,23036485,3720,3720,3720,3720,0
|
|
20240229,101500,23036485,3720,3720,3720,3720,5
|
|
20240229,101400,23017885,3720,3720,3720,3720,11
|
|
20240229,101300,22976965,3715,3715,3715,3715,0
|
|
20240229,101200,22976965,3715,3715,3715,3715,0
|
|
20240229,101100,22976965,3715,3715,3715,3715,200
|
|
20240229,101000,22233965,3725,3720,3725,3720,57
|
|
20240229,100900,22021770,3710,3720,3720,3710,107
|
|
20240229,100800,21623910,3710,3710,3710,3710,0
|
|
20240229,100700,21623910,3710,3710,3710,3710,0
|
|
20240229,100600,21623910,3710,3710,3710,3710,0
|
|
20240229,100500,21623910,3710,3710,3710,3710,238
|
|
20240229,100400,20740930,3715,3715,3715,3715,0
|
|
20240229,100300,20740930,3715,3715,3715,3715,0
|
|
20240229,100200,20740930,3715,3720,3720,3715,4
|
|
20240229,100100,20726065,3720,3720,3720,3720,1
|
|
20240229,100000,20722345,3710,3710,3720,3710,338
|
|
20240229,095900,19468355,3715,3715,3715,3715,0
|
|
20240229,095800,19468355,3715,3715,3715,3715,0
|
|
20240229,095700,19468355,3715,3715,3715,3715,0
|
|
20240229,095600,19468355,3715,3725,3725,3715,11
|
|
20240229,095500,19427480,3715,3715,3715,3715,0
|
|
20240229,095400,19427480,3715,3715,3715,3715,81
|
|
20240229,095300,19126565,3715,3715,3715,3715,850
|
|
20240229,095200,15968815,3715,3715,3715,3715,0
|
|
20240229,095100,15968815,3715,3715,3715,3715,18
|
|
20240229,095000,15901945,3725,3725,3725,3725,7
|
|
20240229,094900,15875870,3725,3725,3725,3725,1
|
|
20240229,094800,15872145,3725,3725,3725,3725,30
|
|
20240229,094700,15760395,3715,3715,3715,3715,0
|
|
20240229,094600,15760395,3715,3715,3715,3715,0
|
|
20240229,094500,15760395,3715,3715,3715,3715,14
|
|
20240229,094400,15708385,3725,3725,3725,3725,0
|
|
20240229,094300,15708385,3725,3725,3725,3725,134
|
|
20240229,094200,15209235,3710,3710,3710,3710,0
|
|
20240229,094100,15209235,3710,3720,3720,3710,18
|
|
20240229,094000,15142445,3730,3725,3730,3725,32
|
|
20240229,093900,15023090,3710,3710,3710,3710,0
|
|
20240229,093800,15023090,3710,3710,3710,3710,410
|
|
20240229,093700,13501990,3710,3710,3710,3710,329
|
|
20240229,093600,12281400,3710,3710,3710,3710,0
|
|
20240229,093500,12281400,3710,3710,3710,3710,0
|
|
20240229,093400,12281400,3710,3710,3710,3710,0
|
|
20240229,093300,12281400,3710,3710,3710,3710,81
|
|
20240229,093200,11980890,3710,3715,3715,3710,349
|
|
20240229,093100,10685210,3730,3730,3730,3730,0
|
|
20240229,093000,10685210,3730,3730,3730,3730,0
|
|
20240229,092900,10685210,3730,3730,3730,3730,0
|
|
20240229,092800,10685210,3730,3730,3730,3730,0
|
|
20240229,092700,10685210,3730,3730,3730,3730,2
|
|
20240229,092600,10677750,3730,3730,3730,3730,1
|
|
20240229,092500,10674020,3710,3710,3710,3710,0
|
|
20240229,092400,10674020,3710,3715,3715,3710,131
|
|
20240229,092300,10187960,3710,3715,3715,3710,850
|
|
20240229,092200,7030580,3720,3720,3720,3720,0
|
|
20240229,092100,7030580,3720,3720,3720,3720,0
|
|
20240229,092000,7030580,3720,3720,3720,3720,775
|
|
20240229,091900,4147580,3720,3720,3720,3720,0
|
|
20240229,091800,4147580,3720,3720,3720,3720,0
|
|
20240229,091700,4147580,3720,3720,3720,3720,0
|
|
20240229,091600,4147580,3720,3720,3720,3720,0
|
|
20240229,091500,4147580,3720,3720,3720,3720,0
|
|
20240229,091400,4147580,3720,3720,3720,3720,18
|
|
20240229,091300,4080620,3720,3720,3720,3720,27
|
|
20240229,091200,3980180,3720,3720,3720,3720,550
|
|
20240229,091100,1934180,3720,3720,3720,3720,0
|
|
20240229,091000,1934180,3720,3720,3720,3720,0
|
|
20240229,090900,1934180,3720,3720,3720,3720,1
|
|
20240229,090800,1930460,3720,3720,3720,3720,0
|
|
20240229,090700,1930460,3720,3720,3720,3720,120
|
|
20240229,090600,1484060,3720,3720,3720,3720,0
|
|
20240229,090500,1484060,3720,3720,3720,3720,33
|
|
20240229,090400,1361300,3750,3750,3750,3750,2
|
|
20240229,090300,1353800,3730,3730,3730,3730,0
|
|
20240229,090200,1353800,3730,3750,3750,3730,205
|
|
20240229,090100,588750,3750,3750,3750,3750,0
|
|
20240229,090000,588750,3750,3750,3750,3750,157
|