614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,191100,1399475915,3810,3810,3810,3810,15938
|
|
20240229,191000,1399475915,3810,3810,3810,3810,0
|
|
20240229,190900,1399475915,3810,3810,3810,3810,0
|
|
20240229,190800,1399475915,3810,3810,3810,3810,0
|
|
20240229,190700,1399475915,3810,3810,3810,3810,0
|
|
20240229,190600,1399475915,3810,3810,3810,3810,0
|
|
20240229,190500,1399475915,3810,3810,3810,3810,0
|
|
20240229,190400,1399475915,3810,3810,3810,3810,0
|
|
20240229,190300,1399475915,3810,3810,3810,3810,0
|
|
20240229,190200,1399475915,3810,3810,3810,3810,0
|
|
20240229,190100,1399475915,3810,3810,3810,3810,0
|
|
20240229,190000,1399475915,3810,3810,3810,3810,0
|
|
20240229,185900,1399475915,3810,3810,3810,3810,0
|
|
20240229,185800,1399475915,3810,3810,3810,3810,0
|
|
20240229,185700,1399475915,3810,3810,3810,3810,0
|
|
20240229,185600,1399475915,3810,3810,3810,3810,0
|
|
20240229,185500,1399475915,3810,3810,3810,3810,0
|
|
20240229,185400,1399475915,3810,3810,3810,3810,0
|
|
20240229,185300,1399475915,3810,3810,3810,3810,0
|
|
20240229,185200,1399475915,3810,3810,3810,3810,0
|
|
20240229,185100,1399475915,3810,3810,3810,3810,0
|
|
20240229,185000,1399475915,3810,3810,3810,3810,0
|
|
20240229,184900,1399475915,3810,3810,3810,3810,0
|
|
20240229,184800,1399475915,3810,3810,3810,3810,0
|
|
20240229,184700,1399475915,3810,3810,3810,3810,0
|
|
20240229,184600,1399475915,3810,3810,3810,3810,0
|
|
20240229,184500,1399475915,3810,3810,3810,3810,0
|
|
20240229,184400,1399475915,3810,3810,3810,3810,0
|
|
20240229,184300,1399475915,3810,3810,3810,3810,0
|
|
20240229,184200,1399475915,3810,3810,3810,3810,0
|
|
20240229,184100,1399475915,3810,3810,3810,3810,15938
|
|
20240229,184000,1399475915,3810,3810,3810,3810,0
|
|
20240229,183900,1399475915,3810,3810,3810,3810,0
|
|
20240229,183800,1399475915,3810,3810,3810,3810,0
|
|
20240229,183700,1399475915,3810,3810,3810,3810,0
|
|
20240229,183600,1399475915,3810,3810,3810,3810,0
|
|
20240229,183500,1399475915,3810,3810,3810,3810,0
|
|
20240229,183400,1399475915,3810,3810,3810,3810,0
|
|
20240229,183300,1399475915,3810,3810,3810,3810,0
|
|
20240229,183200,1399475915,3810,3810,3810,3810,0
|
|
20240229,183100,1399475915,3810,3810,3810,3810,0
|
|
20240229,183000,1399475915,3810,3810,3810,3810,0
|
|
20240229,182900,1399475915,3810,3810,3810,3810,0
|
|
20240229,182800,1399475915,3810,3810,3810,3810,0
|
|
20240229,182700,1399475915,3810,3810,3810,3810,0
|
|
20240229,182600,1399475915,3810,3810,3810,3810,0
|
|
20240229,182500,1399475915,3810,3810,3810,3810,0
|
|
20240229,182400,1399475915,3810,3810,3810,3810,0
|
|
20240229,182300,1399475915,3810,3810,3810,3810,0
|
|
20240229,182200,1399475915,3810,3810,3810,3810,0
|
|
20240229,182100,1399475915,3810,3810,3810,3810,0
|
|
20240229,182000,1399475915,3810,3810,3810,3810,0
|
|
20240229,181900,1399475915,3810,3810,3810,3810,0
|
|
20240229,181800,1399475915,3810,3810,3810,3810,0
|
|
20240229,181700,1399475915,3810,3810,3810,3810,0
|
|
20240229,181600,1399475915,3810,3810,3810,3810,0
|
|
20240229,181500,1399475915,3810,3810,3810,3810,0
|
|
20240229,181400,1399475915,3810,3810,3810,3810,0
|
|
20240229,181300,1399475915,3810,3810,3810,3810,0
|
|
20240229,181200,1399475915,3810,3810,3810,3810,0
|
|
20240229,181100,1399475915,3810,3810,3810,3810,15938
|
|
20240229,181000,1399475915,3810,3810,3810,3810,0
|
|
20240229,180900,1399475915,3810,3810,3810,3810,0
|
|
20240229,180800,1399475915,3810,3810,3810,3810,0
|
|
20240229,180700,1399475915,3810,3810,3810,3810,0
|
|
20240229,180600,1399475915,3810,3810,3810,3810,0
|
|
20240229,180500,1399475915,3810,3810,3810,3810,0
|
|
20240229,180400,1399475915,3810,3810,3810,3810,0
|
|
20240229,180300,1399475915,3810,3810,3810,3810,0
|
|
20240229,180200,1399475915,3810,3810,3810,3810,0
|
|
20240229,180100,1399475915,3810,3810,3810,3810,0
|
|
20240229,180000,1399475915,3810,3810,3810,3810,0
|
|
20240229,175900,1399475915,3810,3810,3810,3810,0
|
|
20240229,175800,1399475915,3810,3810,3810,3810,0
|
|
20240229,175700,1399475915,3810,3810,3810,3810,0
|
|
20240229,175600,1399475915,3810,3810,3810,3810,0
|
|
20240229,175500,1399475915,3810,3810,3810,3810,0
|
|
20240229,175400,1399475915,3810,3810,3810,3810,0
|
|
20240229,175300,1399475915,3810,3810,3810,3810,0
|
|
20240229,175200,1399475915,3810,3810,3810,3810,0
|
|
20240229,175100,1399475915,3810,3810,3810,3810,0
|
|
20240229,175000,1399475915,3810,3810,3810,3810,0
|
|
20240229,174900,1399475915,3810,3810,3810,3810,0
|
|
20240229,174800,1399475915,3810,3810,3810,3810,0
|
|
20240229,174700,1399475915,3810,3810,3810,3810,0
|
|
20240229,174600,1399475915,3810,3810,3810,3810,0
|
|
20240229,174500,1399475915,3810,3810,3810,3810,0
|
|
20240229,174400,1399475915,3810,3810,3810,3810,0
|
|
20240229,174300,1399475915,3810,3810,3810,3810,0
|
|
20240229,174200,1399475915,3810,3810,3810,3810,0
|
|
20240229,174100,1399475915,3810,3810,3810,3810,15938
|
|
20240229,174000,1399475915,3810,3810,3810,3810,0
|
|
20240229,173900,1399475915,3810,3810,3810,3810,0
|
|
20240229,173800,1399475915,3810,3810,3810,3810,0
|
|
20240229,173700,1399475915,3810,3810,3810,3810,0
|
|
20240229,173600,1399475915,3810,3810,3810,3810,0
|
|
20240229,173500,1399475915,3810,3810,3810,3810,0
|
|
20240229,173400,1399475915,3810,3810,3810,3810,0
|
|
20240229,173300,1399475915,3810,3810,3810,3810,0
|
|
20240229,173200,1399475915,3810,3810,3810,3810,0
|
|
20240229,173100,1399475915,3810,3810,3810,3810,0
|
|
20240229,173000,1399475915,3810,3810,3810,3810,0
|
|
20240229,172900,1399475915,3810,3810,3810,3810,0
|
|
20240229,172800,1399475915,3810,3810,3810,3810,0
|
|
20240229,172700,1399475915,3810,3810,3810,3810,0
|
|
20240229,172600,1399475915,3810,3810,3810,3810,0
|
|
20240229,172500,1399475915,3810,3810,3810,3810,0
|
|
20240229,172400,1399475915,3810,3810,3810,3810,0
|
|
20240229,172300,1399475915,3810,3810,3810,3810,0
|
|
20240229,172200,1399475915,3810,3810,3810,3810,0
|
|
20240229,172100,1399475915,3810,3810,3810,3810,0
|
|
20240229,172000,1399475915,3810,3810,3810,3810,0
|
|
20240229,171900,1399475915,3810,3810,3810,3810,0
|
|
20240229,171800,1399475915,3810,3810,3810,3810,0
|
|
20240229,171700,1399475915,3810,3810,3810,3810,0
|
|
20240229,171600,1399475915,3810,3810,3810,3810,0
|
|
20240229,171500,1399475915,3810,3810,3810,3810,0
|
|
20240229,171400,1399475915,3810,3810,3810,3810,0
|
|
20240229,171300,1399475915,3810,3810,3810,3810,0
|
|
20240229,171200,1399475915,3810,3810,3810,3810,0
|
|
20240229,171100,1399475915,3810,3810,3810,3810,15938
|
|
20240229,171000,1399475915,3810,3810,3810,3810,0
|
|
20240229,170900,1399475915,3810,3810,3810,3810,0
|
|
20240229,170800,1399475915,3810,3810,3810,3810,0
|
|
20240229,170700,1399475915,3810,3810,3810,3810,0
|
|
20240229,170600,1399475915,3810,3810,3810,3810,0
|
|
20240229,170500,1399475915,3810,3810,3810,3810,0
|
|
20240229,170400,1399475915,3810,3810,3810,3810,0
|
|
20240229,170300,1399475915,3810,3810,3810,3810,0
|
|
20240229,170200,1399475915,3810,3810,3810,3810,0
|
|
20240229,170100,1399475915,3810,3810,3810,3810,0
|
|
20240229,170000,1399475915,3810,3810,3810,3810,0
|
|
20240229,165900,1399475915,3810,3810,3810,3810,0
|
|
20240229,165800,1399475915,3810,3810,3810,3810,0
|
|
20240229,165700,1399475915,3810,3810,3810,3810,0
|
|
20240229,165600,1399475915,3810,3810,3810,3810,0
|
|
20240229,165500,1399475915,3810,3810,3810,3810,0
|
|
20240229,165400,1399475915,3810,3810,3810,3810,0
|
|
20240229,165300,1399475915,3810,3810,3810,3810,0
|
|
20240229,165200,1399475915,3810,3810,3810,3810,0
|
|
20240229,165100,1399475915,3810,3810,3810,3810,0
|
|
20240229,165000,1399475915,3810,3810,3810,3810,0
|
|
20240229,164900,1399475915,3810,3810,3810,3810,0
|
|
20240229,164800,1399475915,3810,3810,3810,3810,0
|
|
20240229,164700,1399475915,3810,3810,3810,3810,0
|
|
20240229,164600,1399475915,3810,3810,3810,3810,0
|
|
20240229,164500,1399475915,3810,3810,3810,3810,0
|
|
20240229,164400,1399475915,3810,3810,3810,3810,0
|
|
20240229,164300,1399475915,3810,3810,3810,3810,0
|
|
20240229,164200,1399475915,3810,3810,3810,3810,0
|
|
20240229,164100,1399475915,3810,3810,3810,3810,15938
|
|
20240229,164000,1399475915,3810,3810,3810,3810,0
|
|
20240229,163900,1399475915,3810,3810,3810,3810,0
|
|
20240229,163800,1399475915,3810,3810,3810,3810,0
|
|
20240229,163700,1399475915,3810,3810,3810,3810,0
|
|
20240229,163600,1399475915,3810,3810,3810,3810,0
|
|
20240229,163500,1399475915,3810,3810,3810,3810,0
|
|
20240229,163400,1399475915,3810,3810,3810,3810,0
|
|
20240229,163300,1399475915,3810,3810,3810,3810,0
|
|
20240229,163200,1399475915,3810,3810,3810,3810,0
|
|
20240229,163100,1399475915,3810,3810,3810,3810,0
|
|
20240229,163000,1399475915,3810,3810,3810,3810,0
|
|
20240229,162900,1399475915,3810,3810,3810,3810,0
|
|
20240229,162800,1399475915,3810,3810,3810,3810,0
|
|
20240229,162700,1399475915,3810,3810,3810,3810,0
|
|
20240229,162600,1399475915,3810,3810,3810,3810,0
|
|
20240229,162500,1399475915,3810,3810,3810,3810,0
|
|
20240229,162400,1399475915,3810,3810,3810,3810,0
|
|
20240229,162300,1399475915,3810,3810,3810,3810,0
|
|
20240229,162200,1399475915,3810,3810,3810,3810,0
|
|
20240229,162100,1399475915,3810,3810,3810,3810,0
|
|
20240229,162000,1399475915,3810,3810,3810,3810,0
|
|
20240229,161900,1399475915,3810,3810,3810,3810,0
|
|
20240229,161800,1399475915,3810,3810,3810,3810,0
|
|
20240229,161700,1399475915,3810,3810,3810,3810,0
|
|
20240229,161600,1399475915,3810,3810,3810,3810,0
|
|
20240229,161500,1399475915,3810,3810,3810,3810,0
|
|
20240229,161400,1399475915,3810,3810,3810,3810,0
|
|
20240229,161300,1399475915,3810,3810,3810,3810,0
|
|
20240229,161200,1399475915,3810,3810,3810,3810,0
|
|
20240229,161100,1399475915,3810,3810,3810,3810,15938
|
|
20240229,161000,1399475915,3810,3810,3810,3810,0
|
|
20240229,160900,1399475915,3810,3810,3810,3810,0
|
|
20240229,160800,1399475915,3810,3810,3810,3810,0
|
|
20240229,160700,1399475915,3810,3810,3810,3810,0
|
|
20240229,160600,1399475915,3810,3810,3810,3810,0
|
|
20240229,160500,1399475915,3810,3810,3810,3810,0
|
|
20240229,160400,1399475915,3810,3810,3810,3810,0
|
|
20240229,160300,1399475915,3810,3810,3810,3810,0
|
|
20240229,160200,1399475915,3810,3810,3810,3810,0
|
|
20240229,160100,1399475915,3810,3810,3810,3810,0
|
|
20240229,160000,1399475915,3810,3810,3810,3810,0
|
|
20240229,155900,1399475915,3810,3810,3810,3810,0
|
|
20240229,155800,1399475915,3810,3810,3810,3810,0
|
|
20240229,155700,1399475915,3810,3810,3810,3810,0
|
|
20240229,155600,1399475915,3810,3810,3810,3810,0
|
|
20240229,155500,1399475915,3810,3810,3810,3810,0
|
|
20240229,155400,1399475915,3810,3810,3810,3810,0
|
|
20240229,155300,1399475915,3810,3810,3810,3810,0
|
|
20240229,155200,1399475915,3810,3810,3810,3810,0
|
|
20240229,155100,1399475915,3810,3810,3810,3810,0
|
|
20240229,155000,1399475915,3810,3810,3810,3810,0
|
|
20240229,154900,1399475915,3810,3810,3810,3810,0
|
|
20240229,154800,1399475915,3810,3810,3810,3810,0
|
|
20240229,154700,1399475915,3810,3810,3810,3810,0
|
|
20240229,154600,1399475915,3810,3810,3810,3810,0
|
|
20240229,154500,1399475915,3810,3810,3810,3810,0
|
|
20240229,154400,1399475915,3810,3810,3810,3810,0
|
|
20240229,154300,1399475915,3810,3810,3810,3810,0
|
|
20240229,154200,1399475915,3810,3810,3810,3810,0
|
|
20240229,154100,1399475915,3810,3810,3810,3810,15938
|
|
20240229,154000,1399475915,3810,3810,3810,3810,0
|
|
20240229,153900,1399475915,3810,3810,3810,3810,0
|
|
20240229,153800,1399475915,3810,3810,3810,3810,0
|
|
20240229,153700,1399475915,3810,3810,3810,3810,0
|
|
20240229,153600,1399475915,3810,3810,3810,3810,0
|
|
20240229,153500,1399475915,3810,3810,3810,3810,0
|
|
20240229,153400,1399475915,3810,3810,3810,3810,0
|
|
20240229,153300,1399475915,3810,3810,3810,3810,0
|
|
20240229,153200,1399475915,3810,3810,3810,3810,0
|
|
20240229,153100,1399475915,3810,3810,3810,3810,0
|
|
20240229,153000,1399475915,3810,3810,3810,3810,15938
|
|
20240229,152900,1338752135,3810,3810,3810,3810,0
|
|
20240229,152800,1338752135,3810,3810,3810,3810,0
|
|
20240229,152700,1338752135,3810,3810,3810,3810,0
|
|
20240229,152600,1338752135,3810,3810,3810,3810,0
|
|
20240229,152500,1338752135,3810,3810,3810,3810,0
|
|
20240229,152400,1338752135,3810,3810,3810,3810,0
|
|
20240229,152300,1338752135,3810,3810,3810,3810,0
|
|
20240229,152200,1338752135,3810,3810,3810,3810,0
|
|
20240229,152100,1338752135,3810,3810,3810,3810,0
|
|
20240229,152000,1338752135,3810,3810,3810,3810,0
|
|
20240229,151900,1338752135,3810,3810,3815,3810,1624
|
|
20240229,151800,1332563215,3805,3805,3805,3805,212
|
|
20240229,151700,1331756555,3805,3815,3820,3805,8502
|
|
20240229,151600,1299340940,3820,3820,3820,3820,2408
|
|
20240229,151500,1290142380,3815,3820,3820,3815,1804
|
|
20240229,151400,1283254470,3820,3810,3820,3810,6422
|
|
20240229,151300,1258741770,3800,3800,3810,3800,5175
|
|
20240229,151200,1239046020,3805,3800,3805,3800,4598
|
|
20240229,151100,1221564600,3800,3800,3805,3795,2181
|
|
20240229,151000,1213274460,3805,3805,3805,3800,3003
|
|
20240229,150900,1201854045,3805,3805,3810,3805,1299
|
|
20240229,150800,1196911345,3805,3805,3805,3805,1127
|
|
20240229,150700,1192623110,3810,3805,3810,3805,2284
|
|
20240229,150600,1183932420,3805,3805,3805,3805,61
|
|
20240229,150500,1183700315,3800,3800,3805,3800,1646
|
|
20240229,150400,1177443155,3800,3805,3805,3800,523
|
|
20240229,150300,1175455750,3800,3805,3805,3800,32
|
|
20240229,150200,1175334145,3800,3795,3800,3795,952
|
|
20240229,150100,1171719620,3800,3805,3805,3800,1805
|
|
20240229,150000,1164860305,3805,3800,3805,3800,24
|
|
20240229,145900,1164768990,3805,3805,3805,3805,80
|
|
20240229,145800,1164464590,3805,3800,3805,3800,372
|
|
20240229,145700,1163050870,3800,3800,3800,3800,1733
|
|
20240229,145600,1156465470,3805,3805,3805,3805,680
|
|
20240229,145500,1153878070,3805,3805,3805,3800,964
|
|
20240229,145400,1150214850,3805,3805,3805,3800,980
|
|
20240229,145300,1146486835,3800,3805,3805,3800,775
|
|
20240229,145200,1143541250,3800,3800,3805,3800,322
|
|
20240229,145100,1142317175,3800,3800,3800,3800,3661
|
|
20240229,145000,1128405375,3805,3810,3810,3805,2283
|
|
20240229,144900,1119714645,3810,3810,3820,3810,5711
|
|
20240229,144800,1097951830,3815,3815,3815,3815,481
|
|
20240229,144700,1096116815,3815,3820,3820,3815,29
|
|
20240229,144600,1096006175,3820,3825,3825,3820,1245
|
|
20240229,144500,1091250270,3820,3820,3820,3820,1000
|
|
20240229,144400,1087430270,3820,3820,3820,3820,0
|
|
20240229,144300,1087430270,3820,3820,3820,3820,183
|
|
20240229,144200,1086731210,3820,3820,3820,3820,30
|
|
20240229,144100,1086616610,3820,3820,3820,3820,0
|
|
20240229,144000,1086616610,3820,3820,3820,3820,1
|
|
20240229,143900,1086612790,3820,3825,3825,3820,1040
|
|
20240229,143800,1082639325,3820,3820,3820,3820,238
|
|
20240229,143700,1081730165,3825,3825,3825,3825,285
|
|
20240229,143600,1080640040,3825,3825,3825,3825,136
|
|
20240229,143500,1080119840,3815,3815,3815,3815,200
|
|
20240229,143400,1079356840,3820,3820,3820,3820,65
|
|
20240229,143300,1079108540,3815,3815,3815,3815,370
|
|
20240229,143200,1077696990,3815,3815,3815,3815,130
|
|
20240229,143100,1077201040,3820,3820,3820,3820,0
|
|
20240229,143000,1077201040,3820,3820,3820,3820,0
|
|
20240229,142900,1077201040,3820,3820,3820,3820,0
|
|
20240229,142800,1077201040,3820,3820,3820,3820,335
|
|
20240229,142700,1075921340,3820,3820,3820,3820,7
|
|
20240229,142600,1075894600,3820,3820,3825,3820,269
|
|
20240229,142500,1074866820,3820,3820,3820,3820,114
|
|
20240229,142400,1074431340,3815,3815,3815,3815,3
|
|
20240229,142300,1074419895,3820,3815,3820,3815,966
|
|
20240229,142200,1070731985,3820,3815,3820,3815,491
|
|
20240229,142100,1068858815,3815,3815,3815,3815,64
|
|
20240229,142000,1068614655,3820,3820,3820,3815,1083
|
|
20240229,141900,1064482905,3820,3815,3820,3815,6
|
|
20240229,141800,1064460000,3815,3810,3815,3805,2910
|
|
20240229,141700,1053364655,3810,3820,3820,3810,1182
|
|
20240229,141600,1048855760,3815,3820,3820,3815,358
|
|
20240229,141500,1047489965,3820,3820,3820,3820,105
|
|
20240229,141400,1047088865,3820,3820,3820,3820,9
|
|
20240229,141300,1047054485,3820,3820,3820,3815,488
|
|
20240229,141200,1045190680,3830,3825,3830,3825,1331
|
|
20240229,141100,1040099105,3830,3830,3830,3830,14
|
|
20240229,141000,1040045485,3830,3830,3830,3830,0
|
|
20240229,140900,1040045485,3830,3830,3830,3830,56
|
|
20240229,140800,1039831005,3830,3830,3830,3830,530
|
|
20240229,140700,1037801105,3830,3825,3830,3825,1821
|
|
20240229,140600,1030835760,3830,3830,3830,3830,537
|
|
20240229,140500,1028779050,3830,3835,3835,3830,495
|
|
20240229,140400,1026881970,3835,3840,3840,3835,317
|
|
20240229,140300,1025664975,3840,3835,3840,3830,40
|
|
20240229,140200,1025511575,3835,3840,3840,3835,1134
|
|
20240229,140100,1021161825,3835,3835,3840,3835,81
|
|
20240229,140000,1020851100,3835,3835,3835,3835,181
|
|
20240229,135900,1020156965,3835,3835,3835,3835,146
|
|
20240229,135800,1019597055,3830,3830,3830,3830,0
|
|
20240229,135700,1019597055,3830,3830,3830,3830,0
|
|
20240229,135600,1019597055,3830,3830,3830,3830,57
|
|
20240229,135500,1019378745,3835,3835,3835,3835,0
|
|
20240229,135400,1019378745,3835,3830,3835,3825,1246
|
|
20240229,135300,1014608065,3830,3820,3830,3820,3058
|
|
20240229,135200,1002905235,3825,3820,3825,3820,1155
|
|
20240229,135100,998490915,3820,3825,3825,3820,547
|
|
20240229,135000,996400465,3825,3820,3825,3820,374
|
|
20240229,134900,994970285,3825,3820,3825,3820,11
|
|
20240229,134800,994928260,3825,3820,3825,3820,569
|
|
20240229,134700,992751880,3820,3825,3825,3820,844
|
|
20240229,134600,989523625,3830,3830,3830,3830,40
|
|
20240229,134500,989370425,3830,3825,3830,3825,213
|
|
20240229,134400,988554640,3830,3830,3830,3830,2
|
|
20240229,134300,988546980,3820,3835,3835,3820,253
|
|
20240229,134200,987579380,3820,3825,3825,3820,941
|
|
20240229,134100,983980355,3825,3825,3825,3825,0
|
|
20240229,134000,983980355,3825,3825,3825,3825,1000
|
|
20240229,133900,980155355,3825,3830,3835,3825,1042
|
|
20240229,133800,976160135,3830,3830,3830,3830,67
|
|
20240229,133700,975903525,3830,3830,3830,3825,1290
|
|
20240229,133600,970967825,3830,3830,3830,3830,362
|
|
20240229,133500,969581365,3830,3830,3830,3830,204
|
|
20240229,133400,968800045,3825,3830,3830,3825,305
|
|
20240229,133300,967631995,3830,3830,3830,3830,378
|
|
20240229,133200,966184255,3830,3830,3830,3830,500
|
|
20240229,133100,964269255,3830,3830,3830,3830,27
|
|
20240229,133000,964165845,3830,3835,3835,3830,294
|
|
20240229,132900,963038390,3835,3840,3840,3835,238
|
|
20240229,132800,962124475,3835,3835,3840,3825,3263
|
|
20240229,132700,949596300,3840,3830,3840,3830,1054
|
|
20240229,132600,945553120,3825,3830,3830,3825,98
|
|
20240229,132500,945178030,3830,3825,3830,3825,236
|
|
20240229,132400,944275055,3820,3820,3820,3820,0
|
|
20240229,132300,944275055,3820,3825,3825,3820,212
|
|
20240229,132200,943465160,3820,3820,3820,3820,234
|
|
20240229,132100,942571280,3815,3805,3815,3805,461
|
|
20240229,132000,940815025,3805,3805,3805,3805,0
|
|
20240229,131900,940815025,3805,3815,3815,3805,500
|
|
20240229,131800,938910280,3820,3820,3820,3820,0
|
|
20240229,131700,938910280,3820,3815,3825,3815,752
|
|
20240229,131600,936036195,3820,3815,3820,3815,106
|
|
20240229,131500,935631310,3805,3810,3820,3805,1722
|
|
20240229,131400,929071245,3810,3805,3810,3805,783
|
|
20240229,131300,926091775,3810,3810,3810,3810,2051
|
|
20240229,131200,918277465,3810,3815,3815,3810,1619
|
|
20240229,131100,912100985,3815,3820,3820,3815,80
|
|
20240229,131000,911795390,3815,3820,3820,3815,5
|
|
20240229,130900,911776295,3820,3820,3820,3820,0
|
|
20240229,130800,911776295,3820,3825,3825,3820,2065
|
|
20240229,130700,903885430,3825,3830,3830,3825,1991
|
|
20240229,130600,896268840,3830,3830,3830,3830,6
|
|
20240229,130500,896245860,3830,3830,3830,3830,378
|
|
20240229,130400,894798120,3835,3835,3835,3835,0
|
|
20240229,130300,894798120,3835,3835,3835,3835,480
|
|
20240229,130200,892957320,3835,3830,3835,3830,105
|
|
20240229,130100,892554650,3830,3830,3830,3830,32
|
|
20240229,130000,892432090,3830,3830,3830,3830,959
|
|
20240229,125900,888759120,3835,3835,3835,3835,3
|
|
20240229,125800,888747615,3840,3835,3840,3835,125
|
|
20240229,125700,888267670,3840,3835,3840,3835,286
|
|
20240229,125600,887169630,3835,3835,3835,3835,307
|
|
20240229,125500,885992285,3835,3835,3835,3835,3
|
|
20240229,125400,885980780,3835,3835,3835,3835,13
|
|
20240229,125300,885930925,3835,3840,3840,3835,133
|
|
20240229,125200,885420855,3835,3835,3835,3835,811
|
|
20240229,125100,882310670,3835,3835,3835,3835,139
|
|
20240229,125000,881777605,3830,3830,3830,3830,500
|
|
20240229,124900,879862605,3835,3835,3835,3835,142
|
|
20240229,124800,879318035,3835,3835,3835,3835,323
|
|
20240229,124700,878079330,3835,3835,3835,3835,424
|
|
20240229,124600,876453290,3830,3830,3830,3830,1
|
|
20240229,124500,876449460,3830,3830,3830,3830,1
|
|
20240229,124400,876445630,3835,3830,3835,3830,45
|
|
20240229,124300,876273060,3830,3835,3835,3830,37
|
|
20240229,124200,876131305,3830,3830,3830,3830,14
|
|
20240229,124100,876077685,3825,3825,3825,3825,210
|
|
20240229,124000,875274435,3825,3825,3825,3825,0
|
|
20240229,123900,875274435,3825,3825,3825,3825,0
|
|
20240229,123800,875274435,3825,3835,3835,3825,2
|
|
20240229,123700,875266775,3830,3830,3830,3830,0
|
|
20240229,123600,875266775,3830,3830,3830,3830,5
|
|
20240229,123500,875247625,3830,3830,3830,3830,241
|
|
20240229,123400,874324595,3830,3830,3830,3830,312
|
|
20240229,123300,873129635,3830,3830,3830,3830,134
|
|
20240229,123200,872616415,3830,3830,3830,3830,3
|
|
20240229,123100,872604925,3825,3830,3830,3825,7
|
|
20240229,123000,872578140,3830,3830,3830,3830,211
|
|
20240229,122900,871770010,3830,3830,3830,3830,35
|
|
20240229,122800,871635960,3830,3830,3830,3830,60
|
|
20240229,122700,871406160,3830,3830,3830,3830,550
|
|
20240229,122600,869299660,3830,3830,3830,3830,0
|
|
20240229,122500,869299660,3830,3825,3830,3825,65
|
|
20240229,122400,869050905,3825,3825,3825,3825,1
|
|
20240229,122300,869047080,3825,3825,3825,3825,0
|
|
20240229,122200,869047080,3825,3825,3825,3825,0
|
|
20240229,122100,869047080,3825,3825,3825,3825,719
|
|
20240229,122000,866296905,3825,3830,3830,3825,2012
|
|
20240229,121900,858597525,3830,3830,3830,3830,0
|
|
20240229,121800,858597525,3830,3830,3830,3830,1
|
|
20240229,121700,858593695,3830,3830,3830,3830,0
|
|
20240229,121600,858593695,3830,3830,3830,3830,113
|
|
20240229,121500,858160905,3835,3835,3835,3830,1889
|
|
20240229,121400,850921225,3830,3830,3830,3830,12
|
|
20240229,121300,850875265,3835,3835,3835,3835,151
|
|
20240229,121200,850296180,3830,3830,3830,3830,0
|
|
20240229,121100,850296180,3830,3830,3835,3830,254
|
|
20240229,121000,849322870,3830,3835,3840,3830,489
|
|
20240229,120900,847449950,3835,3840,3840,3825,6303
|
|
20240229,120800,823302680,3850,3845,3850,3845,676
|
|
20240229,120700,820703155,3840,3840,3840,3840,0
|
|
20240229,120600,820703155,3840,3840,3840,3840,3
|
|
20240229,120500,820691635,3845,3840,3845,3840,3
|
|
20240229,120400,820680110,3845,3840,3845,3840,918
|
|
20240229,120300,817154240,3845,3840,3845,3840,340
|
|
20240229,120200,815847940,3845,3845,3845,3845,1233
|
|
20240229,120100,811107055,3845,3850,3850,3845,335
|
|
20240229,120000,809817960,3850,3850,3850,3850,349
|
|
20240229,115900,808474310,3850,3850,3850,3850,0
|
|
20240229,115800,808474310,3850,3845,3850,3845,130
|
|
20240229,115700,807974010,3845,3845,3845,3845,293
|
|
20240229,115600,806847425,3845,3845,3845,3845,0
|
|
20240229,115500,806847425,3845,3845,3855,3845,450
|
|
20240229,115400,805114130,3850,3850,3850,3850,717
|
|
20240229,115300,802353680,3855,3855,3855,3855,113
|
|
20240229,115200,801918065,3855,3855,3855,3845,159
|
|
20240229,115100,801306125,3855,3865,3870,3855,2926
|
|
20240229,115000,790005240,3875,3870,3875,3870,1871
|
|
20240229,114900,782762820,3875,3875,3880,3875,1293
|
|
20240229,114800,777752280,3880,3875,3880,3875,668
|
|
20240229,114700,775163765,3875,3865,3875,3865,2035
|
|
20240229,114600,767278150,3880,3870,3885,3865,4261
|
|
20240229,114500,750774455,3875,3865,3895,3865,21598
|
|
20240229,114400,666968840,3860,3855,3860,3855,2918
|
|
20240229,114300,655710970,3850,3850,3850,3850,719
|
|
20240229,114200,652942820,3850,3850,3850,3850,187
|
|
20240229,114100,652222870,3850,3850,3850,3850,43
|
|
20240229,114000,652057320,3850,3840,3850,3840,2234
|
|
20240229,113900,643467010,3825,3825,3825,3825,200
|
|
20240229,113800,642702010,3825,3825,3825,3820,351
|
|
20240229,113700,641360430,3820,3830,3830,3820,1481
|
|
20240229,113600,635695695,3830,3830,3830,3830,334
|
|
20240229,113500,634416475,3830,3830,3830,3830,100
|
|
20240229,113400,634033475,3830,3835,3835,3830,200
|
|
20240229,113300,633266970,3835,3835,3835,3835,337
|
|
20240229,113200,631974575,3840,3840,3840,3840,150
|
|
20240229,113100,631398575,3840,3840,3840,3840,382
|
|
20240229,113000,629931695,3835,3840,3840,3835,114
|
|
20240229,112900,629493950,3840,3845,3845,3840,2689
|
|
20240229,112800,619159940,3845,3850,3855,3845,2104
|
|
20240229,112700,611057315,3850,3850,3850,3850,1
|
|
20240229,112600,611053465,3850,3850,3850,3845,1460
|
|
20240229,112500,605433465,3845,3850,3850,3845,447
|
|
20240229,112400,603714330,3850,3855,3855,3850,823
|
|
20240229,112300,600543170,3855,3850,3855,3850,2807
|
|
20240229,112200,589722760,3850,3845,3850,3845,238
|
|
20240229,112100,588806560,3850,3850,3850,3845,545
|
|
20240229,112000,586708455,3850,3850,3850,3850,2
|
|
20240229,111900,586700755,3845,3850,3850,3845,288
|
|
20240229,111800,585592455,3845,3845,3845,3845,36
|
|
20240229,111700,585454035,3845,3845,3850,3845,816
|
|
20240229,111600,582315925,3845,3845,3845,3845,65
|
|
20240229,111500,582066000,3850,3850,3855,3850,613
|
|
20240229,111400,579705850,3850,3855,3855,3850,80
|
|
20240229,111300,579397700,3850,3850,3850,3850,200
|
|
20240229,111200,578627700,3850,3855,3855,3850,1239
|
|
20240229,111100,573851360,3855,3855,3855,3855,487
|
|
20240229,111000,571973975,3855,3850,3855,3850,1651
|
|
20240229,110900,565617575,3850,3845,3850,3845,7
|
|
20240229,110800,565590630,3845,3845,3845,3845,890
|
|
20240229,110700,562168580,3840,3840,3840,3840,0
|
|
20240229,110600,562168580,3840,3840,3840,3840,483
|
|
20240229,110500,560313860,3840,3840,3840,3840,0
|
|
20240229,110400,560313860,3840,3840,3840,3840,135
|
|
20240229,110300,559795460,3840,3845,3845,3840,365
|
|
20240229,110200,558393845,3840,3840,3840,3840,0
|
|
20240229,110100,558393845,3840,3840,3840,3840,0
|
|
20240229,110000,558393845,3840,3840,3840,3840,801
|
|
20240229,105900,555318005,3840,3840,3840,3840,545
|
|
20240229,105800,553225205,3840,3840,3840,3840,0
|
|
20240229,105700,553225205,3840,3845,3845,3840,280
|
|
20240229,105600,552149355,3845,3835,3845,3835,521
|
|
20240229,105500,550151310,3840,3845,3845,3840,1613
|
|
20240229,105400,543951845,3840,3840,3840,3840,824
|
|
20240229,105300,540787685,3840,3840,3840,3840,243
|
|
20240229,105200,539854565,3835,3835,3835,3835,0
|
|
20240229,105100,539854565,3835,3835,3835,3835,1465
|
|
20240229,105000,534236290,3840,3840,3840,3840,294
|
|
20240229,104900,533107330,3840,3840,3840,3840,155
|
|
20240229,104800,532512130,3845,3845,3845,3845,1000
|
|
20240229,104700,528667130,3845,3840,3845,3840,626
|
|
20240229,104600,526261910,3840,3835,3840,3830,942
|
|
20240229,104500,522646225,3835,3830,3835,3830,299
|
|
20240229,104400,521500830,3830,3830,3830,3830,338
|
|
20240229,104300,520206290,3835,3835,3835,3835,0
|
|
20240229,104200,520206290,3835,3835,3835,3835,283
|
|
20240229,104100,519120985,3835,3830,3835,3830,249
|
|
20240229,104000,518167070,3830,3830,3830,3830,0
|
|
20240229,103900,518167070,3830,3830,3830,3830,0
|
|
20240229,103800,518167070,3830,3830,3830,3830,300
|
|
20240229,103700,517018070,3840,3835,3840,3835,1009
|
|
20240229,103600,513145935,3835,3835,3835,3835,176
|
|
20240229,103500,512470975,3840,3840,3840,3840,345
|
|
20240229,103400,511146175,3840,3835,3840,3835,510
|
|
20240229,103300,509189540,3835,3835,3835,3835,883
|
|
20240229,103200,505803235,3835,3835,3835,3835,6
|
|
20240229,103100,505780225,3835,3835,3835,3835,78
|
|
20240229,103000,505481095,3830,3830,3835,3830,316
|
|
20240229,102900,504270545,3835,3835,3835,3835,893
|
|
20240229,102800,500845890,3820,3820,3835,3820,594
|
|
20240229,102700,498574550,3825,3825,3825,3825,0
|
|
20240229,102600,498574550,3825,3825,3825,3825,10
|
|
20240229,102500,498536300,3825,3825,3825,3825,3
|
|
20240229,102400,498524825,3835,3835,3835,3835,0
|
|
20240229,102300,498524825,3835,3835,3835,3835,0
|
|
20240229,102200,498524825,3835,3815,3835,3815,197
|
|
20240229,102100,497771360,3815,3815,3815,3815,0
|
|
20240229,102000,497771360,3815,3815,3815,3815,14
|
|
20240229,101900,497717950,3815,3815,3815,3815,561
|
|
20240229,101800,495577735,3820,3820,3820,3820,14
|
|
20240229,101700,495524255,3835,3820,3835,3820,451
|
|
20240229,101600,493796720,3830,3825,3830,3825,68
|
|
20240229,101500,493536390,3825,3820,3825,3820,1508
|
|
20240229,101400,487768775,3825,3810,3825,3805,267
|
|
20240229,101300,486752485,3820,3820,3820,3820,15
|
|
20240229,101200,486695185,3820,3820,3820,3820,86
|
|
20240229,101100,486366665,3815,3815,3815,3815,1811
|
|
20240229,101000,479457700,3805,3805,3805,3805,11
|
|
20240229,100900,479415845,3815,3815,3815,3815,1
|
|
20240229,100800,479412030,3815,3815,3815,3795,3652
|
|
20240229,100700,465527495,3815,3810,3815,3810,2059
|
|
20240229,100600,457672415,3815,3815,3815,3815,2
|
|
20240229,100500,457664785,3820,3820,3820,3820,1
|
|
20240229,100400,457660965,3820,3820,3820,3820,0
|
|
20240229,100300,457660965,3820,3820,3820,3820,1
|
|
20240229,100200,457657145,3815,3810,3815,3810,225
|
|
20240229,100100,456799650,3810,3810,3810,3810,15
|
|
20240229,100000,456742500,3810,3810,3810,3810,549
|
|
20240229,095900,454650810,3820,3800,3820,3800,3461
|
|
20240229,095800,441495005,3810,3805,3815,3805,1223
|
|
20240229,095700,436829580,3805,3800,3805,3800,2938
|
|
20240229,095600,425664735,3795,3780,3795,3775,1928
|
|
20240229,095500,418360510,3780,3780,3780,3775,292
|
|
20240229,095400,417256755,3780,3785,3785,3775,726
|
|
20240229,095300,414512225,3785,3785,3795,3780,1953
|
|
20240229,095200,407123990,3790,3805,3805,3790,2970
|
|
20240229,095100,395852165,3805,3805,3805,3800,139
|
|
20240229,095000,395323720,3805,3805,3805,3805,20
|
|
20240229,094900,395247620,3805,3805,3805,3805,543
|
|
20240229,094800,393181505,3810,3805,3815,3800,2090
|
|
20240229,094700,385230445,3815,3815,3820,3810,1660
|
|
20240229,094600,378905750,3815,3820,3820,3815,384
|
|
20240229,094500,377440080,3820,3820,3820,3820,279
|
|
20240229,094400,376374300,3825,3840,3840,3820,1835
|
|
20240229,094300,369357035,3830,3845,3845,3830,1417
|
|
20240229,094200,363928190,3840,3840,3840,3840,104
|
|
20240229,094100,363528830,3850,3850,3855,3840,1847
|
|
20240229,094000,356431090,3855,3845,3855,3845,251
|
|
20240229,093900,355465985,3845,3845,3845,3840,441
|
|
20240229,093800,353772240,3845,3855,3855,3845,135
|
|
20240229,093700,353252165,3855,3855,3855,3850,1316
|
|
20240229,093600,348180510,3850,3850,3850,3840,2455
|
|
20240229,093500,338728810,3850,3850,3855,3845,2437
|
|
20240229,093400,329346705,3850,3855,3860,3850,1555
|
|
20240229,093300,323349265,3855,3845,3855,3845,4323
|
|
20240229,093200,306698335,3850,3850,3855,3845,636
|
|
20240229,093100,304249240,3845,3840,3845,3840,1382
|
|
20240229,093000,298936020,3840,3835,3840,3835,693
|
|
20240229,092900,296276365,3835,3830,3835,3830,394
|
|
20240229,092800,294766175,3835,3825,3835,3825,2000
|
|
20240229,092700,287101785,3830,3815,3830,3815,5000
|
|
20240229,092600,267957645,3815,3810,3815,3810,216
|
|
20240229,092500,267134435,3815,3825,3825,3815,876
|
|
20240229,092400,263789600,3830,3830,3830,3830,453
|
|
20240229,092300,262054610,3830,3815,3830,3815,4146
|
|
20240229,092200,246199865,3820,3815,3820,3815,180
|
|
20240229,092100,245513160,3810,3815,3815,3810,3850
|
|
20240229,092000,230829660,3815,3810,3820,3805,1843
|
|
20240229,091900,223795180,3815,3810,3815,3805,2643
|
|
20240229,091800,213725910,3810,3810,3810,3810,1472
|
|
20240229,091700,208117590,3810,3810,3810,3810,370
|
|
20240229,091600,206707890,3810,3810,3810,3810,1
|
|
20240229,091500,206704080,3810,3820,3825,3810,3252
|
|
20240229,091400,194266280,3810,3825,3830,3810,761
|
|
20240229,091300,191358665,3825,3825,3825,3825,2
|
|
20240229,091200,191351015,3820,3810,3830,3810,2275
|
|
20240229,091100,182663245,3835,3820,3835,3820,2968
|
|
20240229,091000,171291270,3825,3800,3825,3800,1037
|
|
20240229,090900,167326600,3795,3815,3820,3795,2840
|
|
20240229,090800,156515990,3815,3800,3815,3795,53
|
|
20240229,090700,156314830,3800,3795,3800,3795,4
|
|
20240229,090600,156299635,3795,3835,3835,3795,12322
|
|
20240229,090500,109387885,3835,3815,3835,3810,3650
|
|
20240229,090400,95403815,3835,3815,3835,3815,301
|
|
20240229,090300,94255480,3835,3835,3835,3830,208
|
|
20240229,090200,93457830,3835,3835,3835,3810,5614
|
|
20240229,090100,71987120,3835,3865,3865,3835,3583
|
|
20240229,090000,58153855,3860,3870,3870,3820,15055
|