677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,201400,562382785,3810,3810,3810,3810,3114
|
|
20240229,201300,562382785,3810,3810,3810,3810,0
|
|
20240229,201200,562382785,3810,3810,3810,3810,0
|
|
20240229,201100,562382785,3810,3810,3810,3810,0
|
|
20240229,201000,562382785,3810,3810,3810,3810,0
|
|
20240229,200900,562382785,3810,3810,3810,3810,0
|
|
20240229,200800,562382785,3810,3810,3810,3810,0
|
|
20240229,200700,562382785,3810,3810,3810,3810,0
|
|
20240229,200600,562382785,3810,3810,3810,3810,0
|
|
20240229,200500,562382785,3810,3810,3810,3810,0
|
|
20240229,200400,562382785,3810,3810,3810,3810,0
|
|
20240229,200300,562382785,3810,3810,3810,3810,0
|
|
20240229,200200,562382785,3810,3810,3810,3810,0
|
|
20240229,200100,562382785,3810,3810,3810,3810,0
|
|
20240229,200000,562382785,3810,3810,3810,3810,0
|
|
20240229,195900,562382785,3810,3810,3810,3810,0
|
|
20240229,195800,562382785,3810,3810,3810,3810,0
|
|
20240229,195700,562382785,3810,3810,3810,3810,0
|
|
20240229,195600,562382785,3810,3810,3810,3810,0
|
|
20240229,195500,562382785,3810,3810,3810,3810,0
|
|
20240229,195400,562382785,3810,3810,3810,3810,0
|
|
20240229,195300,562382785,3810,3810,3810,3810,0
|
|
20240229,195200,562382785,3810,3810,3810,3810,0
|
|
20240229,195100,562382785,3810,3810,3810,3810,0
|
|
20240229,195000,562382785,3810,3810,3810,3810,0
|
|
20240229,194900,562382785,3810,3810,3810,3810,0
|
|
20240229,194800,562382785,3810,3810,3810,3810,0
|
|
20240229,194700,562382785,3810,3810,3810,3810,0
|
|
20240229,194600,562382785,3810,3810,3810,3810,0
|
|
20240229,194500,562382785,3810,3810,3810,3810,0
|
|
20240229,194400,562382785,3810,3810,3810,3810,3114
|
|
20240229,194300,562382785,3810,3810,3810,3810,0
|
|
20240229,194200,562382785,3810,3810,3810,3810,0
|
|
20240229,194100,562382785,3810,3810,3810,3810,0
|
|
20240229,194000,562382785,3810,3810,3810,3810,0
|
|
20240229,193900,562382785,3810,3810,3810,3810,0
|
|
20240229,193800,562382785,3810,3810,3810,3810,0
|
|
20240229,193700,562382785,3810,3810,3810,3810,0
|
|
20240229,193600,562382785,3810,3810,3810,3810,0
|
|
20240229,193500,562382785,3810,3810,3810,3810,0
|
|
20240229,193400,562382785,3810,3810,3810,3810,0
|
|
20240229,193300,562382785,3810,3810,3810,3810,0
|
|
20240229,193200,562382785,3810,3810,3810,3810,0
|
|
20240229,193100,562382785,3810,3810,3810,3810,0
|
|
20240229,193000,562382785,3810,3810,3810,3810,0
|
|
20240229,192900,562382785,3810,3810,3810,3810,0
|
|
20240229,192800,562382785,3810,3810,3810,3810,0
|
|
20240229,192700,562382785,3810,3810,3810,3810,0
|
|
20240229,192600,562382785,3810,3810,3810,3810,0
|
|
20240229,192500,562382785,3810,3810,3810,3810,0
|
|
20240229,192400,562382785,3810,3810,3810,3810,0
|
|
20240229,192300,562382785,3810,3810,3810,3810,0
|
|
20240229,192200,562382785,3810,3810,3810,3810,0
|
|
20240229,192100,562382785,3810,3810,3810,3810,0
|
|
20240229,192000,562382785,3810,3810,3810,3810,0
|
|
20240229,191900,562382785,3810,3810,3810,3810,0
|
|
20240229,191800,562382785,3810,3810,3810,3810,0
|
|
20240229,191700,562382785,3810,3810,3810,3810,0
|
|
20240229,191600,562382785,3810,3810,3810,3810,0
|
|
20240229,191500,562382785,3810,3810,3810,3810,0
|
|
20240229,191400,562382785,3810,3810,3810,3810,3114
|
|
20240229,191300,562382785,3810,3810,3810,3810,0
|
|
20240229,191200,562382785,3810,3810,3810,3810,0
|
|
20240229,191100,562382785,3810,3810,3810,3810,0
|
|
20240229,191000,562382785,3810,3810,3810,3810,0
|
|
20240229,190900,562382785,3810,3810,3810,3810,0
|
|
20240229,190800,562382785,3810,3810,3810,3810,0
|
|
20240229,190700,562382785,3810,3810,3810,3810,0
|
|
20240229,190600,562382785,3810,3810,3810,3810,0
|
|
20240229,190500,562382785,3810,3810,3810,3810,0
|
|
20240229,190400,562382785,3810,3810,3810,3810,0
|
|
20240229,190300,562382785,3810,3810,3810,3810,0
|
|
20240229,190200,562382785,3810,3810,3810,3810,0
|
|
20240229,190100,562382785,3810,3810,3810,3810,0
|
|
20240229,190000,562382785,3810,3810,3810,3810,0
|
|
20240229,185900,562382785,3810,3810,3810,3810,0
|
|
20240229,185800,562382785,3810,3810,3810,3810,0
|
|
20240229,185700,562382785,3810,3810,3810,3810,0
|
|
20240229,185600,562382785,3810,3810,3810,3810,0
|
|
20240229,185500,562382785,3810,3810,3810,3810,0
|
|
20240229,185400,562382785,3810,3810,3810,3810,0
|
|
20240229,185300,562382785,3810,3810,3810,3810,0
|
|
20240229,185200,562382785,3810,3810,3810,3810,0
|
|
20240229,185100,562382785,3810,3810,3810,3810,0
|
|
20240229,185000,562382785,3810,3810,3810,3810,0
|
|
20240229,184900,562382785,3810,3810,3810,3810,0
|
|
20240229,184800,562382785,3810,3810,3810,3810,0
|
|
20240229,184700,562382785,3810,3810,3810,3810,0
|
|
20240229,184600,562382785,3810,3810,3810,3810,0
|
|
20240229,184500,562382785,3810,3810,3810,3810,0
|
|
20240229,184400,562382785,3810,3810,3810,3810,3114
|
|
20240229,184300,562382785,3810,3810,3810,3810,0
|
|
20240229,184200,562382785,3810,3810,3810,3810,0
|
|
20240229,184100,562382785,3810,3810,3810,3810,0
|
|
20240229,184000,562382785,3810,3810,3810,3810,0
|
|
20240229,183900,562382785,3810,3810,3810,3810,0
|
|
20240229,183800,562382785,3810,3810,3810,3810,0
|
|
20240229,183700,562382785,3810,3810,3810,3810,0
|
|
20240229,183600,562382785,3810,3810,3810,3810,0
|
|
20240229,183500,562382785,3810,3810,3810,3810,0
|
|
20240229,183400,562382785,3810,3810,3810,3810,0
|
|
20240229,183300,562382785,3810,3810,3810,3810,0
|
|
20240229,183200,562382785,3810,3810,3810,3810,0
|
|
20240229,183100,562382785,3810,3810,3810,3810,0
|
|
20240229,183000,562382785,3810,3810,3810,3810,0
|
|
20240229,182900,562382785,3810,3810,3810,3810,0
|
|
20240229,182800,562382785,3810,3810,3810,3810,0
|
|
20240229,182700,562382785,3810,3810,3810,3810,0
|
|
20240229,182600,562382785,3810,3810,3810,3810,0
|
|
20240229,182500,562382785,3810,3810,3810,3810,0
|
|
20240229,182400,562382785,3810,3810,3810,3810,0
|
|
20240229,182300,562382785,3810,3810,3810,3810,0
|
|
20240229,182200,562382785,3810,3810,3810,3810,0
|
|
20240229,182100,562382785,3810,3810,3810,3810,0
|
|
20240229,182000,562382785,3810,3810,3810,3810,0
|
|
20240229,181900,562382785,3810,3810,3810,3810,0
|
|
20240229,181800,562382785,3810,3810,3810,3810,0
|
|
20240229,181700,562382785,3810,3810,3810,3810,0
|
|
20240229,181600,562382785,3810,3810,3810,3810,0
|
|
20240229,181500,562382785,3810,3810,3810,3810,0
|
|
20240229,181400,562382785,3810,3810,3810,3810,3114
|
|
20240229,181300,562382785,3810,3810,3810,3810,0
|
|
20240229,181200,562382785,3810,3810,3810,3810,0
|
|
20240229,181100,562382785,3810,3810,3810,3810,0
|
|
20240229,181000,562382785,3810,3810,3810,3810,0
|
|
20240229,180900,562382785,3810,3810,3810,3810,0
|
|
20240229,180800,562382785,3810,3810,3810,3810,0
|
|
20240229,180700,562382785,3810,3810,3810,3810,0
|
|
20240229,180600,562382785,3810,3810,3810,3810,0
|
|
20240229,180500,562382785,3810,3810,3810,3810,0
|
|
20240229,180400,562382785,3810,3810,3810,3810,0
|
|
20240229,180300,562382785,3810,3810,3810,3810,0
|
|
20240229,180200,562382785,3810,3810,3810,3810,0
|
|
20240229,180100,562382785,3810,3810,3810,3810,0
|
|
20240229,180000,562382785,3810,3810,3810,3810,0
|
|
20240229,175900,562382785,3810,3810,3810,3810,0
|
|
20240229,175800,562382785,3810,3810,3810,3810,0
|
|
20240229,175700,562382785,3810,3810,3810,3810,0
|
|
20240229,175600,562382785,3810,3810,3810,3810,0
|
|
20240229,175500,562382785,3810,3810,3810,3810,0
|
|
20240229,175400,562382785,3810,3810,3810,3810,0
|
|
20240229,175300,562382785,3810,3810,3810,3810,0
|
|
20240229,175200,562382785,3810,3810,3810,3810,0
|
|
20240229,175100,562382785,3810,3810,3810,3810,0
|
|
20240229,175000,562382785,3810,3810,3810,3810,0
|
|
20240229,174900,562382785,3810,3810,3810,3810,0
|
|
20240229,174800,562382785,3810,3810,3810,3810,0
|
|
20240229,174700,562382785,3810,3810,3810,3810,0
|
|
20240229,174600,562382785,3810,3810,3810,3810,0
|
|
20240229,174500,562382785,3810,3810,3810,3810,0
|
|
20240229,174400,562382785,3810,3810,3810,3810,3114
|
|
20240229,174300,562382785,3810,3810,3810,3810,0
|
|
20240229,174200,562382785,3810,3810,3810,3810,0
|
|
20240229,174100,562382785,3810,3810,3810,3810,0
|
|
20240229,174000,562382785,3810,3810,3810,3810,0
|
|
20240229,173900,562382785,3810,3810,3810,3810,0
|
|
20240229,173800,562382785,3810,3810,3810,3810,0
|
|
20240229,173700,562382785,3810,3810,3810,3810,0
|
|
20240229,173600,562382785,3810,3810,3810,3810,0
|
|
20240229,173500,562382785,3810,3810,3810,3810,0
|
|
20240229,173400,562382785,3810,3810,3810,3810,0
|
|
20240229,173300,562382785,3810,3810,3810,3810,0
|
|
20240229,173200,562382785,3810,3810,3810,3810,0
|
|
20240229,173100,562382785,3810,3810,3810,3810,0
|
|
20240229,173000,562382785,3810,3810,3810,3810,0
|
|
20240229,172900,562382785,3810,3810,3810,3810,0
|
|
20240229,172800,562382785,3810,3810,3810,3810,0
|
|
20240229,172700,562382785,3810,3810,3810,3810,0
|
|
20240229,172600,562382785,3810,3810,3810,3810,0
|
|
20240229,172500,562382785,3810,3810,3810,3810,0
|
|
20240229,172400,562382785,3810,3810,3810,3810,0
|
|
20240229,172300,562382785,3810,3810,3810,3810,0
|
|
20240229,172200,562382785,3810,3810,3810,3810,0
|
|
20240229,172100,562382785,3810,3810,3810,3810,0
|
|
20240229,172000,562382785,3810,3810,3810,3810,0
|
|
20240229,171900,562382785,3810,3810,3810,3810,0
|
|
20240229,171800,562382785,3810,3810,3810,3810,0
|
|
20240229,171700,562382785,3810,3810,3810,3810,0
|
|
20240229,171600,562382785,3810,3810,3810,3810,0
|
|
20240229,171500,562382785,3810,3810,3810,3810,0
|
|
20240229,171400,562382785,3810,3810,3810,3810,3114
|
|
20240229,171300,562382785,3810,3810,3810,3810,0
|
|
20240229,171200,562382785,3810,3810,3810,3810,0
|
|
20240229,171100,562382785,3810,3810,3810,3810,0
|
|
20240229,171000,562382785,3810,3810,3810,3810,0
|
|
20240229,170900,562382785,3810,3810,3810,3810,0
|
|
20240229,170800,562382785,3810,3810,3810,3810,0
|
|
20240229,170700,562382785,3810,3810,3810,3810,0
|
|
20240229,170600,562382785,3810,3810,3810,3810,0
|
|
20240229,170500,562382785,3810,3810,3810,3810,0
|
|
20240229,170400,562382785,3810,3810,3810,3810,0
|
|
20240229,170300,562382785,3810,3810,3810,3810,0
|
|
20240229,170200,562382785,3810,3810,3810,3810,0
|
|
20240229,170100,562382785,3810,3810,3810,3810,0
|
|
20240229,170000,562382785,3810,3810,3810,3810,0
|
|
20240229,165900,562382785,3810,3810,3810,3810,0
|
|
20240229,165800,562382785,3810,3810,3810,3810,0
|
|
20240229,165700,562382785,3810,3810,3810,3810,0
|
|
20240229,165600,562382785,3810,3810,3810,3810,0
|
|
20240229,165500,562382785,3810,3810,3810,3810,0
|
|
20240229,165400,562382785,3810,3810,3810,3810,0
|
|
20240229,165300,562382785,3810,3810,3810,3810,0
|
|
20240229,165200,562382785,3810,3810,3810,3810,0
|
|
20240229,165100,562382785,3810,3810,3810,3810,0
|
|
20240229,165000,562382785,3810,3810,3810,3810,0
|
|
20240229,164900,562382785,3810,3810,3810,3810,0
|
|
20240229,164800,562382785,3810,3810,3810,3810,0
|
|
20240229,164700,562382785,3810,3810,3810,3810,0
|
|
20240229,164600,562382785,3810,3810,3810,3810,0
|
|
20240229,164500,562382785,3810,3810,3810,3810,0
|
|
20240229,164400,562382785,3810,3810,3810,3810,3114
|
|
20240229,164300,562382785,3810,3810,3810,3810,0
|
|
20240229,164200,562382785,3810,3810,3810,3810,0
|
|
20240229,164100,562382785,3810,3810,3810,3810,0
|
|
20240229,164000,562382785,3810,3810,3810,3810,0
|
|
20240229,163900,562382785,3810,3810,3810,3810,0
|
|
20240229,163800,562382785,3810,3810,3810,3810,0
|
|
20240229,163700,562382785,3810,3810,3810,3810,0
|
|
20240229,163600,562382785,3810,3810,3810,3810,0
|
|
20240229,163500,562382785,3810,3810,3810,3810,0
|
|
20240229,163400,562382785,3810,3810,3810,3810,0
|
|
20240229,163300,562382785,3810,3810,3810,3810,0
|
|
20240229,163200,562382785,3810,3810,3810,3810,0
|
|
20240229,163100,562382785,3810,3810,3810,3810,0
|
|
20240229,163000,562382785,3810,3810,3810,3810,0
|
|
20240229,162900,562382785,3810,3810,3810,3810,0
|
|
20240229,162800,562382785,3810,3810,3810,3810,0
|
|
20240229,162700,562382785,3810,3810,3810,3810,0
|
|
20240229,162600,562382785,3810,3810,3810,3810,0
|
|
20240229,162500,562382785,3810,3810,3810,3810,0
|
|
20240229,162400,562382785,3810,3810,3810,3810,0
|
|
20240229,162300,562382785,3810,3810,3810,3810,0
|
|
20240229,162200,562382785,3810,3810,3810,3810,0
|
|
20240229,162100,562382785,3810,3810,3810,3810,0
|
|
20240229,162000,562382785,3810,3810,3810,3810,0
|
|
20240229,161900,562382785,3810,3810,3810,3810,0
|
|
20240229,161800,562382785,3810,3810,3810,3810,0
|
|
20240229,161700,562382785,3810,3810,3810,3810,0
|
|
20240229,161600,562382785,3810,3810,3810,3810,0
|
|
20240229,161500,562382785,3810,3810,3810,3810,0
|
|
20240229,161400,562382785,3810,3810,3810,3810,3114
|
|
20240229,161300,562382785,3810,3810,3810,3810,0
|
|
20240229,161200,562382785,3810,3810,3810,3810,0
|
|
20240229,161100,562382785,3810,3810,3810,3810,0
|
|
20240229,161000,562382785,3810,3810,3810,3810,0
|
|
20240229,160900,562382785,3810,3810,3810,3810,0
|
|
20240229,160800,562382785,3810,3810,3810,3810,0
|
|
20240229,160700,562382785,3810,3810,3810,3810,0
|
|
20240229,160600,562382785,3810,3810,3810,3810,0
|
|
20240229,160500,562382785,3810,3810,3810,3810,0
|
|
20240229,160400,562382785,3810,3810,3810,3810,0
|
|
20240229,160300,562382785,3810,3810,3810,3810,0
|
|
20240229,160200,562382785,3810,3810,3810,3810,0
|
|
20240229,160100,562382785,3810,3810,3810,3810,0
|
|
20240229,160000,562382785,3810,3810,3810,3810,0
|
|
20240229,155900,562382785,3810,3810,3810,3810,0
|
|
20240229,155800,562382785,3810,3810,3810,3810,0
|
|
20240229,155700,562382785,3810,3810,3810,3810,0
|
|
20240229,155600,562382785,3810,3810,3810,3810,0
|
|
20240229,155500,562382785,3810,3810,3810,3810,0
|
|
20240229,155400,562382785,3810,3810,3810,3810,0
|
|
20240229,155300,562382785,3810,3810,3810,3810,0
|
|
20240229,155200,562382785,3810,3810,3810,3810,0
|
|
20240229,155100,562382785,3810,3810,3810,3810,0
|
|
20240229,155000,562382785,3810,3810,3810,3810,0
|
|
20240229,154900,562382785,3810,3810,3810,3810,0
|
|
20240229,154800,562382785,3810,3810,3810,3810,0
|
|
20240229,154700,562382785,3810,3810,3810,3810,0
|
|
20240229,154600,562382785,3810,3810,3810,3810,0
|
|
20240229,154500,562382785,3810,3810,3810,3810,0
|
|
20240229,154400,562382785,3810,3810,3810,3810,3114
|
|
20240229,154300,562382785,3810,3810,3810,3810,0
|
|
20240229,154200,562382785,3810,3810,3810,3810,0
|
|
20240229,154100,562382785,3810,3810,3810,3810,0
|
|
20240229,154000,562382785,3810,3810,3810,3810,0
|
|
20240229,153900,562382785,3810,3810,3810,3810,0
|
|
20240229,153800,562382785,3810,3810,3810,3810,0
|
|
20240229,153700,562382785,3810,3810,3810,3810,0
|
|
20240229,153600,562382785,3810,3810,3810,3810,0
|
|
20240229,153500,562382785,3810,3810,3810,3810,0
|
|
20240229,153400,562382785,3810,3810,3810,3810,0
|
|
20240229,153300,562382785,3810,3810,3810,3810,0
|
|
20240229,153200,562382785,3810,3810,3810,3810,0
|
|
20240229,153100,562382785,3810,3810,3810,3810,0
|
|
20240229,153000,562382785,3810,3810,3810,3810,3114
|
|
20240229,152900,550518445,3810,3810,3810,3810,0
|
|
20240229,152800,550518445,3810,3810,3810,3810,0
|
|
20240229,152700,550518445,3810,3810,3810,3810,0
|
|
20240229,152600,550518445,3810,3810,3810,3810,0
|
|
20240229,152500,550518445,3810,3810,3810,3810,0
|
|
20240229,152400,550518445,3810,3810,3810,3810,0
|
|
20240229,152300,550518445,3810,3810,3810,3810,0
|
|
20240229,152200,550518445,3810,3810,3810,3810,0
|
|
20240229,152100,550518445,3810,3810,3810,3810,0
|
|
20240229,152000,550518445,3810,3810,3810,3810,0
|
|
20240229,151900,550518445,3810,3805,3815,3785,84
|
|
20240229,151800,550199025,3805,3780,3805,3780,22
|
|
20240229,151700,550115815,3800,3805,3805,3800,192
|
|
20240229,151600,549386180,3800,3800,3800,3800,324
|
|
20240229,151500,548154980,3800,3780,3800,3780,1110
|
|
20240229,151400,543938980,3780,3800,3800,3780,1395
|
|
20240229,151300,538662890,3790,3790,3790,3790,0
|
|
20240229,151200,538662890,3790,3790,3790,3790,0
|
|
20240229,151100,538662890,3790,3810,3810,3790,671
|
|
20240229,151000,536109270,3810,3805,3810,3805,1155
|
|
20240229,150900,531712765,3795,3795,3795,3795,0
|
|
20240229,150800,531712765,3795,3795,3805,3795,609
|
|
20240229,150700,529398310,3795,3800,3800,3790,298
|
|
20240229,150600,528268730,3805,3805,3805,3805,2
|
|
20240229,150500,528261120,3805,3805,3805,3805,0
|
|
20240229,150400,528261120,3805,3800,3805,3800,205
|
|
20240229,150300,527481105,3790,3790,3790,3790,0
|
|
20240229,150200,527481105,3790,3795,3795,3790,260
|
|
20240229,150100,526494780,3790,3790,3790,3790,43
|
|
20240229,150000,526331810,3785,3785,3785,3785,0
|
|
20240229,145900,526331810,3785,3785,3785,3785,1530
|
|
20240229,145800,520540760,3790,3785,3790,3785,73
|
|
20240229,145700,520264380,3785,3790,3790,3785,182
|
|
20240229,145600,519574610,3785,3785,3785,3785,0
|
|
20240229,145500,519574610,3785,3785,3785,3785,0
|
|
20240229,145400,519574610,3785,3785,3790,3785,67
|
|
20240229,145300,519320765,3790,3790,3790,3790,1316
|
|
20240229,145200,514333125,3790,3790,3790,3790,0
|
|
20240229,145100,514333125,3790,3790,3790,3790,0
|
|
20240229,145000,514333125,3790,3790,3790,3790,0
|
|
20240229,144900,514333125,3790,3790,3790,3790,0
|
|
20240229,144800,514333125,3790,3790,3790,3790,39
|
|
20240229,144700,514185315,3795,3795,3795,3795,711
|
|
20240229,144600,511487070,3795,3795,3795,3795,300
|
|
20240229,144500,510348570,3795,3795,3795,3795,700
|
|
20240229,144400,507692070,3800,3800,3800,3800,0
|
|
20240229,144300,507692070,3800,3800,3800,3800,30
|
|
20240229,144200,507578070,3795,3795,3795,3795,505
|
|
20240229,144100,505661595,3795,3795,3795,3795,327
|
|
20240229,144000,504420630,3800,3800,3800,3800,969
|
|
20240229,143900,500738430,3800,3800,3800,3800,487
|
|
20240229,143800,498887830,3800,3805,3805,3800,2335
|
|
20240229,143700,490014325,3800,3805,3805,3800,311
|
|
20240229,143600,488831490,3805,3805,3805,3805,15
|
|
20240229,143500,488774415,3805,3805,3805,3805,500
|
|
20240229,143400,486871915,3805,3805,3805,3805,0
|
|
20240229,143300,486871915,3805,3805,3805,3805,0
|
|
20240229,143200,486871915,3805,3805,3805,3805,18
|
|
20240229,143100,486803425,3800,3800,3800,3800,560
|
|
20240229,143000,484675425,3800,3805,3805,3800,727
|
|
20240229,142900,481911075,3805,3805,3805,3805,132
|
|
20240229,142800,481408815,3810,3810,3810,3810,0
|
|
20240229,142700,481408815,3810,3810,3810,3810,0
|
|
20240229,142600,481408815,3810,3805,3810,3805,461
|
|
20240229,142500,479653405,3805,3805,3805,3805,0
|
|
20240229,142400,479653405,3805,3805,3805,3805,0
|
|
20240229,142300,479653405,3805,3805,3805,3805,250
|
|
20240229,142200,478702155,3805,3810,3810,3805,1719
|
|
20240229,142100,472156075,3810,3810,3810,3810,126
|
|
20240229,142000,471676015,3810,3810,3810,3810,1
|
|
20240229,141900,471672205,3820,3820,3820,3820,501
|
|
20240229,141800,469758385,3810,3815,3815,3810,1310
|
|
20240229,141700,464761230,3815,3815,3815,3815,0
|
|
20240229,141600,464761230,3815,3815,3815,3815,30
|
|
20240229,141500,464646780,3820,3820,3820,3820,1
|
|
20240229,141400,464642960,3820,3820,3820,3820,500
|
|
20240229,141300,462732960,3825,3825,3825,3825,560
|
|
20240229,141200,460590960,3825,3825,3825,3825,100
|
|
20240229,141100,460208460,3830,3830,3830,3830,89
|
|
20240229,141000,459867590,3830,3830,3830,3830,0
|
|
20240229,140900,459867590,3830,3830,3830,3830,0
|
|
20240229,140800,459867590,3830,3825,3830,3825,531
|
|
20240229,140700,457833905,3830,3830,3830,3830,371
|
|
20240229,140600,456412975,3830,3830,3830,3830,0
|
|
20240229,140500,456412975,3830,3830,3830,3830,0
|
|
20240229,140400,456412975,3830,3835,3835,3830,1003
|
|
20240229,140300,452568985,3830,3830,3830,3830,0
|
|
20240229,140200,452568985,3830,3830,3830,3830,10
|
|
20240229,140100,452530685,3835,3835,3835,3835,300
|
|
20240229,140000,451380185,3835,3835,3835,3835,250
|
|
20240229,135900,450421435,3835,3835,3835,3835,204
|
|
20240229,135800,449639095,3830,3830,3830,3830,258
|
|
20240229,135700,448650955,3820,3820,3820,3820,0
|
|
20240229,135600,448650955,3820,3825,3825,3820,549
|
|
20240229,135500,446552510,3825,3825,3825,3825,53
|
|
20240229,135400,446349785,3830,3825,3830,3820,1001
|
|
20240229,135300,442524545,3825,3825,3825,3825,431
|
|
20240229,135200,440875970,3825,3825,3825,3825,0
|
|
20240229,135100,440875970,3825,3825,3825,3825,0
|
|
20240229,135000,440875970,3825,3825,3825,3825,22
|
|
20240229,134900,440791820,3830,3830,3830,3830,0
|
|
20240229,134800,440791820,3830,3835,3835,3830,625
|
|
20240229,134700,438398065,3830,3830,3830,3830,20
|
|
20240229,134600,438321465,3830,3830,3830,3830,0
|
|
20240229,134500,438321465,3830,3835,3835,3830,571
|
|
20240229,134400,436134140,3835,3835,3835,3835,229
|
|
20240229,134300,435255925,3835,3835,3840,3835,136
|
|
20240229,134200,434733865,3835,3835,3835,3830,757
|
|
20240229,134100,431832880,3835,3835,3835,3835,20
|
|
20240229,134000,431756180,3835,3835,3835,3835,0
|
|
20240229,133900,431756180,3835,3835,3835,3835,0
|
|
20240229,133800,431756180,3835,3835,3835,3835,13
|
|
20240229,133700,431706325,3835,3835,3835,3835,0
|
|
20240229,133600,431706325,3835,3825,3835,3825,24
|
|
20240229,133500,431614515,3825,3830,3830,3825,256
|
|
20240229,133400,430634265,3830,3830,3830,3825,387
|
|
20240229,133300,429152240,3840,3840,3840,3840,0
|
|
20240229,133200,429152240,3840,3840,3840,3840,0
|
|
20240229,133100,429152240,3840,3840,3840,3840,20
|
|
20240229,133000,429075440,3840,3840,3840,3840,1
|
|
20240229,132900,429071600,3815,3825,3825,3815,2000
|
|
20240229,132800,421430515,3825,3830,3850,3825,3290
|
|
20240229,132700,408789460,3835,3835,3835,3835,0
|
|
20240229,132600,408789460,3835,3835,3835,3835,565
|
|
20240229,132500,406622685,3835,3835,3835,3835,400
|
|
20240229,132400,405088685,3835,3840,3840,3835,443
|
|
20240229,132300,403389775,3835,3840,3840,3835,514
|
|
20240229,132200,401418575,3835,3835,3835,3835,1198
|
|
20240229,132100,396824245,3830,3830,3830,3830,11
|
|
20240229,132000,396782115,3830,3830,3830,3830,281
|
|
20240229,131900,395705885,3835,3835,3835,3835,1
|
|
20240229,131800,395702050,3835,3830,3835,3830,296
|
|
20240229,131700,394568365,3835,3835,3835,3835,491
|
|
20240229,131600,392685380,3835,3825,3840,3825,5086
|
|
20240229,131500,373166340,3830,3835,3835,3830,152
|
|
20240229,131400,372584170,3830,3825,3830,3825,2705
|
|
20240229,131300,362226990,3825,3815,3825,3815,31
|
|
20240229,131200,362108525,3825,3820,3825,3815,2449
|
|
20240229,131100,352746065,3820,3815,3820,3815,273
|
|
20240229,131000,351704405,3820,3820,3820,3820,501
|
|
20240229,130900,349790585,3820,3820,3820,3820,0
|
|
20240229,130800,349790585,3820,3795,3820,3795,5737
|
|
20240229,130700,327940590,3800,3800,3800,3800,0
|
|
20240229,130600,327940590,3800,3800,3800,3800,1
|
|
20240229,130500,327936790,3800,3800,3800,3800,0
|
|
20240229,130400,327936790,3800,3800,3800,3800,0
|
|
20240229,130300,327936790,3800,3800,3800,3800,0
|
|
20240229,130200,327936790,3800,3800,3800,3800,0
|
|
20240229,130100,327936790,3800,3800,3800,3800,20
|
|
20240229,130000,327860790,3800,3800,3800,3800,1
|
|
20240229,125900,327856990,3790,3790,3790,3790,0
|
|
20240229,125800,327856990,3790,3790,3790,3790,72
|
|
20240229,125700,327584110,3800,3800,3800,3800,0
|
|
20240229,125600,327584110,3800,3800,3800,3800,0
|
|
20240229,125500,327584110,3800,3800,3800,3800,1
|
|
20240229,125400,327580310,3800,3790,3800,3790,316
|
|
20240229,125300,326382200,3800,3800,3800,3800,1
|
|
20240229,125200,326378400,3790,3790,3790,3790,1
|
|
20240229,125100,326374610,3800,3800,3800,3800,176
|
|
20240229,125000,325705810,3800,3800,3800,3800,0
|
|
20240229,124900,325705810,3800,3800,3800,3800,0
|
|
20240229,124800,325705810,3800,3800,3800,3800,1
|
|
20240229,124700,325702010,3800,3800,3800,3800,68
|
|
20240229,124600,325443610,3800,3800,3800,3800,0
|
|
20240229,124500,325443610,3800,3800,3800,3800,0
|
|
20240229,124400,325443610,3800,3800,3800,3800,0
|
|
20240229,124300,325443610,3800,3800,3800,3800,39
|
|
20240229,124200,325295410,3800,3800,3800,3800,1
|
|
20240229,124100,325291610,3790,3800,3800,3790,195
|
|
20240229,124000,324550630,3800,3800,3800,3800,100
|
|
20240229,123900,324170630,3800,3800,3800,3800,1
|
|
20240229,123800,324166830,3800,3800,3800,3800,0
|
|
20240229,123700,324166830,3800,3800,3800,3800,361
|
|
20240229,123600,322795030,3800,3800,3800,3800,1
|
|
20240229,123500,322791230,3800,3800,3800,3800,0
|
|
20240229,123400,322791230,3800,3800,3800,3800,0
|
|
20240229,123300,322791230,3800,3800,3800,3800,0
|
|
20240229,123200,322791230,3800,3800,3800,3800,0
|
|
20240229,123100,322791230,3800,3800,3800,3800,73
|
|
20240229,123000,322513830,3800,3800,3800,3800,492
|
|
20240229,122900,320644230,3795,3795,3795,3795,840
|
|
20240229,122800,317456430,3800,3800,3800,3800,10
|
|
20240229,122700,317418430,3800,3800,3800,3800,20
|
|
20240229,122600,317342430,3800,3800,3800,3800,0
|
|
20240229,122500,317342430,3800,3800,3800,3800,100
|
|
20240229,122400,316962430,3800,3800,3800,3795,2622
|
|
20240229,122300,307011880,3800,3800,3800,3800,191
|
|
20240229,122200,306286080,3805,3800,3805,3800,129
|
|
20240229,122100,305795835,3800,3800,3800,3800,478
|
|
20240229,122000,303979435,3800,3800,3800,3800,1
|
|
20240229,121900,303975635,3800,3800,3800,3800,17
|
|
20240229,121800,303911035,3805,3805,3805,3805,1
|
|
20240229,121700,303907230,3800,3800,3800,3800,5
|
|
20240229,121600,303888230,3805,3805,3805,3805,1
|
|
20240229,121500,303884425,3805,3805,3805,3805,396
|
|
20240229,121400,302377645,3800,3800,3800,3800,0
|
|
20240229,121300,302377645,3800,3800,3800,3800,20
|
|
20240229,121200,302301645,3810,3810,3810,3810,7
|
|
20240229,121100,302274975,3800,3800,3800,3800,1389
|
|
20240229,121000,296996775,3795,3795,3795,3795,0
|
|
20240229,120900,296996775,3795,3795,3795,3795,0
|
|
20240229,120800,296996775,3795,3800,3800,3795,720
|
|
20240229,120700,294261140,3810,3810,3810,3810,0
|
|
20240229,120600,294261140,3810,3810,3810,3810,1
|
|
20240229,120500,294257330,3800,3800,3800,3800,300
|
|
20240229,120400,293117330,3800,3800,3800,3800,0
|
|
20240229,120300,293117330,3800,3800,3800,3800,0
|
|
20240229,120200,293117330,3800,3810,3810,3800,40
|
|
20240229,120100,292965030,3810,3810,3810,3810,101
|
|
20240229,120000,292580220,3810,3810,3810,3810,1
|
|
20240229,115900,292576410,3800,3800,3800,3800,0
|
|
20240229,115800,292576410,3800,3800,3800,3800,0
|
|
20240229,115700,292576410,3800,3800,3800,3800,0
|
|
20240229,115600,292576410,3800,3800,3800,3800,40
|
|
20240229,115500,292424410,3810,3810,3810,3810,0
|
|
20240229,115400,292424410,3810,3810,3810,3810,1
|
|
20240229,115300,292420600,3800,3800,3800,3800,0
|
|
20240229,115200,292420600,3800,3800,3800,3800,542
|
|
20240229,115100,290361000,3785,3795,3795,3785,2500
|
|
20240229,115000,280885610,3800,3800,3800,3800,476
|
|
20240229,114900,279076810,3800,3810,3810,3800,11
|
|
20240229,114800,279034910,3810,3800,3810,3800,273
|
|
20240229,114700,277997500,3805,3805,3805,3805,0
|
|
20240229,114600,277997500,3805,3805,3805,3805,84
|
|
20240229,114500,277677880,3800,3800,3800,3800,40
|
|
20240229,114400,277525880,3800,3800,3800,3800,0
|
|
20240229,114300,277525880,3800,3800,3800,3800,1149
|
|
20240229,114200,273159680,3800,3800,3800,3800,6
|
|
20240229,114100,273136880,3800,3800,3800,3800,0
|
|
20240229,114000,273136880,3800,3800,3800,3800,377
|
|
20240229,113900,271704280,3800,3800,3800,3800,1067
|
|
20240229,113800,267649680,3805,3805,3805,3805,0
|
|
20240229,113700,267649680,3805,3805,3805,3805,30
|
|
20240229,113600,267535530,3805,3800,3805,3800,201
|
|
20240229,113500,266771725,3800,3805,3805,3800,24
|
|
20240229,113400,266680505,3805,3805,3805,3805,0
|
|
20240229,113300,266680505,3805,3805,3805,3805,30
|
|
20240229,113200,266566355,3805,3805,3805,3805,1
|
|
20240229,113100,266562550,3805,3805,3805,3805,0
|
|
20240229,113000,266562550,3805,3805,3805,3805,1
|
|
20240229,112900,266558745,3795,3795,3795,3795,0
|
|
20240229,112800,266558745,3795,3795,3795,3795,0
|
|
20240229,112700,266558745,3795,3795,3795,3795,0
|
|
20240229,112600,266558745,3795,3795,3795,3795,10
|
|
20240229,112500,266520795,3790,3795,3795,3790,230
|
|
20240229,112400,265649000,3790,3790,3790,3790,0
|
|
20240229,112300,265649000,3790,3800,3800,3790,610
|
|
20240229,112200,263333310,3800,3800,3800,3800,196
|
|
20240229,112100,262588510,3800,3800,3800,3800,18
|
|
20240229,112000,262520110,3800,3800,3800,3800,738
|
|
20240229,111900,259715710,3800,3800,3800,3800,0
|
|
20240229,111800,259715710,3800,3800,3800,3800,0
|
|
20240229,111700,259715710,3800,3800,3800,3800,0
|
|
20240229,111600,259715710,3800,3800,3800,3800,26
|
|
20240229,111500,259616910,3800,3800,3800,3800,56
|
|
20240229,111400,259404110,3805,3805,3805,3805,740
|
|
20240229,111300,256588410,3815,3815,3815,3815,0
|
|
20240229,111200,256588410,3815,3815,3815,3815,0
|
|
20240229,111100,256588410,3815,3815,3815,3815,0
|
|
20240229,111000,256588410,3815,3815,3815,3815,0
|
|
20240229,110900,256588410,3815,3815,3815,3815,0
|
|
20240229,110800,256588410,3815,3815,3815,3815,0
|
|
20240229,110700,256588410,3815,3815,3815,3815,0
|
|
20240229,110600,256588410,3815,3815,3815,3815,0
|
|
20240229,110500,256588410,3815,3815,3815,3815,2
|
|
20240229,110400,256580780,3805,3805,3805,3805,0
|
|
20240229,110300,256580780,3805,3810,3810,3805,1319
|
|
20240229,110200,251560660,3820,3820,3820,3820,0
|
|
20240229,110100,251560660,3820,3820,3820,3820,0
|
|
20240229,110000,251560660,3820,3820,3820,3820,1
|
|
20240229,105900,251556840,3810,3810,3810,3810,0
|
|
20240229,105800,251556840,3810,3810,3810,3810,100
|
|
20240229,105700,251175840,3810,3810,3810,3810,845
|
|
20240229,105600,247956390,3810,3810,3810,3810,550
|
|
20240229,105500,245860890,3820,3820,3820,3820,2
|
|
20240229,105400,245853250,3820,3810,3820,3810,289
|
|
20240229,105300,244751660,3820,3820,3820,3820,20
|
|
20240229,105200,244675260,3820,3810,3820,3810,294
|
|
20240229,105100,243553475,3805,3805,3805,3805,100
|
|
20240229,105000,243172975,3805,3805,3805,3805,110
|
|
20240229,104900,242754425,3810,3810,3810,3810,330
|
|
20240229,104800,241497125,3810,3810,3810,3810,0
|
|
20240229,104700,241497125,3810,3810,3810,3810,0
|
|
20240229,104600,241497125,3810,3820,3820,3810,152
|
|
20240229,104500,240917145,3810,3810,3810,3810,525
|
|
20240229,104400,238916895,3805,3805,3805,3805,0
|
|
20240229,104300,238916895,3805,3805,3805,3805,3097
|
|
20240229,104200,227132810,3800,3805,3805,3800,427
|
|
20240229,104100,225508755,3805,3805,3805,3805,0
|
|
20240229,104000,225508755,3805,3805,3805,3805,0
|
|
20240229,103900,225508755,3805,3810,3810,3805,400
|
|
20240229,103800,223985560,3815,3825,3825,3815,2144
|
|
20240229,103700,215802870,3820,3820,3820,3820,1811
|
|
20240229,103600,208884850,3820,3820,3820,3820,20
|
|
20240229,103500,208808450,3815,3815,3815,3815,2
|
|
20240229,103400,208800820,3815,3815,3815,3815,2221
|
|
20240229,103300,200327705,3815,3810,3815,3810,198
|
|
20240229,103200,199572835,3815,3810,3815,3810,40
|
|
20240229,103100,199420290,3810,3805,3810,3805,799
|
|
20240229,103000,196376230,3805,3805,3805,3805,7
|
|
20240229,102900,196349595,3800,3800,3800,3800,0
|
|
20240229,102800,196349595,3800,3800,3800,3800,0
|
|
20240229,102700,196349595,3800,3800,3800,3800,0
|
|
20240229,102600,196349595,3800,3800,3800,3800,0
|
|
20240229,102500,196349595,3800,3800,3800,3800,0
|
|
20240229,102400,196349595,3800,3795,3800,3795,2643
|
|
20240229,102300,186309015,3800,3795,3800,3795,19
|
|
20240229,102200,186236870,3795,3795,3795,3795,33
|
|
20240229,102100,186111635,3800,3800,3800,3800,642
|
|
20240229,102000,183672035,3810,3810,3810,3810,1
|
|
20240229,101900,183668225,3800,3800,3800,3800,60
|
|
20240229,101800,183440225,3800,3800,3800,3800,0
|
|
20240229,101700,183440225,3800,3800,3800,3800,76
|
|
20240229,101600,183151425,3810,3810,3810,3810,26
|
|
20240229,101500,183052365,3810,3810,3810,3810,0
|
|
20240229,101400,183052365,3810,3810,3810,3810,80
|
|
20240229,101300,182747565,3810,3810,3815,3810,824
|
|
20240229,101200,179607925,3800,3810,3810,3800,341
|
|
20240229,101100,178308905,3795,3795,3795,3795,0
|
|
20240229,101000,178308905,3795,3805,3810,3795,1667
|
|
20240229,100900,171971010,3800,3805,3805,3800,955
|
|
20240229,100800,168340760,3805,3805,3810,3805,65
|
|
20240229,100700,168093170,3810,3810,3810,3810,3
|
|
20240229,100600,168081740,3810,3805,3810,3805,277
|
|
20240229,100500,167027200,3805,3810,3815,3805,911
|
|
20240229,100400,163552695,3810,3800,3810,3800,1313
|
|
20240229,100300,158553400,3800,3800,3800,3800,0
|
|
20240229,100200,158553400,3800,3780,3800,3780,1008
|
|
20240229,100100,154724645,3795,3795,3795,3795,10
|
|
20240229,100000,154686695,3795,3795,3795,3795,5
|
|
20240229,095900,154667720,3800,3800,3800,3800,0
|
|
20240229,095800,154667720,3800,3780,3800,3780,1403
|
|
20240229,095700,149338290,3780,3780,3785,3780,838
|
|
20240229,095600,146169650,3780,3780,3780,3780,0
|
|
20240229,095500,146169650,3780,3785,3785,3780,340
|
|
20240229,095400,144883450,3780,3780,3780,3780,500
|
|
20240229,095300,142993450,3780,3780,3780,3775,926
|
|
20240229,095200,139493460,3785,3790,3790,3785,646
|
|
20240229,095100,137048340,3785,3785,3785,3785,0
|
|
20240229,095000,137048340,3785,3805,3805,3785,120
|
|
20240229,094900,136594120,3790,3785,3790,3785,1060
|
|
20240229,094800,132580375,3790,3800,3800,3790,1677
|
|
20240229,094700,126222400,3810,3810,3810,3810,105
|
|
20240229,094600,125822350,3800,3800,3810,3800,1292
|
|
20240229,094500,120911120,3800,3805,3810,3800,2535
|
|
20240229,094400,111266955,3795,3785,3800,3785,5288
|
|
20240229,094300,91207120,3785,3780,3785,3775,1924
|
|
20240229,094200,83928295,3780,3770,3780,3770,729
|
|
20240229,094100,81176955,3770,3770,3770,3770,126
|
|
20240229,094000,80701935,3770,3770,3770,3770,498
|
|
20240229,093900,78824475,3770,3765,3770,3765,204
|
|
20240229,093800,78056395,3765,3770,3770,3755,1163
|
|
20240229,093700,73687670,3775,3775,3775,3775,0
|
|
20240229,093600,73687670,3775,3775,3775,3775,0
|
|
20240229,093500,73687670,3775,3780,3780,3765,2113
|
|
20240229,093400,65706285,3780,3780,3780,3780,0
|
|
20240229,093300,65706285,3780,3750,3780,3750,742
|
|
20240229,093200,62919665,3745,3755,3755,3745,231
|
|
20240229,093100,62052570,3755,3755,3755,3755,1
|
|
20240229,093000,62048815,3745,3740,3755,3740,3149
|
|
20240229,092900,50256125,3745,3740,3745,3740,15
|
|
20240229,092800,50199975,3745,3740,3745,3740,40
|
|
20240229,092700,50050300,3745,3745,3745,3745,97
|
|
20240229,092600,49687035,3745,3745,3745,3745,0
|
|
20240229,092500,49687035,3745,3745,3745,3745,5
|
|
20240229,092400,49668310,3740,3740,3740,3740,230
|
|
20240229,092300,48808110,3740,3725,3740,3725,1137
|
|
20240229,092200,44558080,3725,3725,3725,3725,30
|
|
20240229,092100,44446330,3725,3720,3725,3720,80
|
|
20240229,092000,44148580,3720,3720,3720,3720,71
|
|
20240229,091900,43884460,3720,3720,3720,3720,123
|
|
20240229,091800,43426900,3720,3720,3720,3720,44
|
|
20240229,091700,43263220,3720,3710,3720,3695,3726
|
|
20240229,091600,29471500,3705,3705,3705,3705,0
|
|
20240229,091500,29471500,3705,3710,3710,3705,2000
|
|
20240229,091400,22061490,3710,3710,3710,3710,327
|
|
20240229,091300,20848320,3705,3705,3705,3705,0
|
|
20240229,091200,20848320,3705,3705,3705,3705,0
|
|
20240229,091100,20848320,3705,3705,3705,3705,0
|
|
20240229,091000,20848320,3705,3705,3705,3705,0
|
|
20240229,090900,20848320,3705,3710,3710,3705,716
|
|
20240229,090800,18194095,3710,3710,3710,3710,23
|
|
20240229,090700,18108765,3710,3710,3710,3710,64
|
|
20240229,090600,17871325,3705,3705,3705,3705,60
|
|
20240229,090500,17649025,3720,3720,3720,3720,0
|
|
20240229,090400,17649025,3720,3705,3720,3705,1242
|
|
20240229,090300,13045445,3715,3710,3715,3710,271
|
|
20240229,090200,12039680,3705,3710,3710,3705,280
|
|
20240229,090100,11002135,3705,3725,3725,3705,2169
|
|
20240229,090000,2950430,3730,3730,3730,3730,791
|