678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,201500,267284025,3355,3355,3355,3355,5070
|
|
20240228,201400,267284025,3355,3355,3355,3355,0
|
|
20240228,201300,267284025,3355,3355,3355,3355,0
|
|
20240228,201200,267284025,3355,3355,3355,3355,0
|
|
20240228,201100,267284025,3355,3355,3355,3355,0
|
|
20240228,201000,267284025,3355,3355,3355,3355,0
|
|
20240228,200900,267284025,3355,3355,3355,3355,0
|
|
20240228,200800,267284025,3355,3355,3355,3355,0
|
|
20240228,200700,267284025,3355,3355,3355,3355,0
|
|
20240228,200600,267284025,3355,3355,3355,3355,0
|
|
20240228,200500,267284025,3355,3355,3355,3355,0
|
|
20240228,200400,267284025,3355,3355,3355,3355,0
|
|
20240228,200300,267284025,3355,3355,3355,3355,0
|
|
20240228,200200,267284025,3355,3355,3355,3355,0
|
|
20240228,200100,267284025,3355,3355,3355,3355,0
|
|
20240228,200000,267284025,3355,3355,3355,3355,0
|
|
20240228,195900,267284025,3355,3355,3355,3355,0
|
|
20240228,195800,267284025,3355,3355,3355,3355,0
|
|
20240228,195700,267284025,3355,3355,3355,3355,0
|
|
20240228,195600,267284025,3355,3355,3355,3355,0
|
|
20240228,195500,267284025,3355,3355,3355,3355,0
|
|
20240228,195400,267284025,3355,3355,3355,3355,0
|
|
20240228,195300,267284025,3355,3355,3355,3355,0
|
|
20240228,195200,267284025,3355,3355,3355,3355,0
|
|
20240228,195100,267284025,3355,3355,3355,3355,0
|
|
20240228,195000,267284025,3355,3355,3355,3355,0
|
|
20240228,194900,267284025,3355,3355,3355,3355,0
|
|
20240228,194800,267284025,3355,3355,3355,3355,0
|
|
20240228,194700,267284025,3355,3355,3355,3355,0
|
|
20240228,194600,267284025,3355,3355,3355,3355,0
|
|
20240228,194500,267284025,3355,3355,3355,3355,5070
|
|
20240228,194400,267284025,3355,3355,3355,3355,0
|
|
20240228,194300,267284025,3355,3355,3355,3355,0
|
|
20240228,194200,267284025,3355,3355,3355,3355,0
|
|
20240228,194100,267284025,3355,3355,3355,3355,0
|
|
20240228,194000,267284025,3355,3355,3355,3355,0
|
|
20240228,193900,267284025,3355,3355,3355,3355,0
|
|
20240228,193800,267284025,3355,3355,3355,3355,0
|
|
20240228,193700,267284025,3355,3355,3355,3355,0
|
|
20240228,193600,267284025,3355,3355,3355,3355,0
|
|
20240228,193500,267284025,3355,3355,3355,3355,0
|
|
20240228,193400,267284025,3355,3355,3355,3355,0
|
|
20240228,193300,267284025,3355,3355,3355,3355,0
|
|
20240228,193200,267284025,3355,3355,3355,3355,0
|
|
20240228,193100,267284025,3355,3355,3355,3355,0
|
|
20240228,193000,267284025,3355,3355,3355,3355,0
|
|
20240228,192900,267284025,3355,3355,3355,3355,0
|
|
20240228,192800,267284025,3355,3355,3355,3355,0
|
|
20240228,192700,267284025,3355,3355,3355,3355,0
|
|
20240228,192600,267284025,3355,3355,3355,3355,0
|
|
20240228,192500,267284025,3355,3355,3355,3355,0
|
|
20240228,192400,267284025,3355,3355,3355,3355,0
|
|
20240228,192300,267284025,3355,3355,3355,3355,0
|
|
20240228,192200,267284025,3355,3355,3355,3355,0
|
|
20240228,192100,267284025,3355,3355,3355,3355,0
|
|
20240228,192000,267284025,3355,3355,3355,3355,0
|
|
20240228,191900,267284025,3355,3355,3355,3355,0
|
|
20240228,191800,267284025,3355,3355,3355,3355,0
|
|
20240228,191700,267284025,3355,3355,3355,3355,0
|
|
20240228,191600,267284025,3355,3355,3355,3355,0
|
|
20240228,191500,267284025,3355,3355,3355,3355,5070
|
|
20240228,191400,267284025,3355,3355,3355,3355,0
|
|
20240228,191300,267284025,3355,3355,3355,3355,0
|
|
20240228,191200,267284025,3355,3355,3355,3355,0
|
|
20240228,191100,267284025,3355,3355,3355,3355,0
|
|
20240228,191000,267284025,3355,3355,3355,3355,0
|
|
20240228,190900,267284025,3355,3355,3355,3355,0
|
|
20240228,190800,267284025,3355,3355,3355,3355,0
|
|
20240228,190700,267284025,3355,3355,3355,3355,0
|
|
20240228,190600,267284025,3355,3355,3355,3355,0
|
|
20240228,190500,267284025,3355,3355,3355,3355,0
|
|
20240228,190400,267284025,3355,3355,3355,3355,0
|
|
20240228,190300,267284025,3355,3355,3355,3355,0
|
|
20240228,190200,267284025,3355,3355,3355,3355,0
|
|
20240228,190100,267284025,3355,3355,3355,3355,0
|
|
20240228,190000,267284025,3355,3355,3355,3355,0
|
|
20240228,185900,267284025,3355,3355,3355,3355,0
|
|
20240228,185800,267284025,3355,3355,3355,3355,0
|
|
20240228,185700,267284025,3355,3355,3355,3355,0
|
|
20240228,185600,267284025,3355,3355,3355,3355,0
|
|
20240228,185500,267284025,3355,3355,3355,3355,0
|
|
20240228,185400,267284025,3355,3355,3355,3355,0
|
|
20240228,185300,267284025,3355,3355,3355,3355,0
|
|
20240228,185200,267284025,3355,3355,3355,3355,0
|
|
20240228,185100,267284025,3355,3355,3355,3355,0
|
|
20240228,185000,267284025,3355,3355,3355,3355,0
|
|
20240228,184900,267284025,3355,3355,3355,3355,0
|
|
20240228,184800,267284025,3355,3355,3355,3355,0
|
|
20240228,184700,267284025,3355,3355,3355,3355,0
|
|
20240228,184600,267284025,3355,3355,3355,3355,0
|
|
20240228,184500,267284025,3355,3355,3355,3355,5070
|
|
20240228,184400,267284025,3355,3355,3355,3355,0
|
|
20240228,184300,267284025,3355,3355,3355,3355,0
|
|
20240228,184200,267284025,3355,3355,3355,3355,0
|
|
20240228,184100,267284025,3355,3355,3355,3355,0
|
|
20240228,184000,267284025,3355,3355,3355,3355,0
|
|
20240228,183900,267284025,3355,3355,3355,3355,0
|
|
20240228,183800,267284025,3355,3355,3355,3355,0
|
|
20240228,183700,267284025,3355,3355,3355,3355,0
|
|
20240228,183600,267284025,3355,3355,3355,3355,0
|
|
20240228,183500,267284025,3355,3355,3355,3355,0
|
|
20240228,183400,267284025,3355,3355,3355,3355,0
|
|
20240228,183300,267284025,3355,3355,3355,3355,0
|
|
20240228,183200,267284025,3355,3355,3355,3355,0
|
|
20240228,183100,267284025,3355,3355,3355,3355,0
|
|
20240228,183000,267284025,3355,3355,3355,3355,0
|
|
20240228,182900,267284025,3355,3355,3355,3355,0
|
|
20240228,182800,267284025,3355,3355,3355,3355,0
|
|
20240228,182700,267284025,3355,3355,3355,3355,0
|
|
20240228,182600,267284025,3355,3355,3355,3355,0
|
|
20240228,182500,267284025,3355,3355,3355,3355,0
|
|
20240228,182400,267284025,3355,3355,3355,3355,0
|
|
20240228,182300,267284025,3355,3355,3355,3355,0
|
|
20240228,182200,267284025,3355,3355,3355,3355,0
|
|
20240228,182100,267284025,3355,3355,3355,3355,0
|
|
20240228,182000,267284025,3355,3355,3355,3355,0
|
|
20240228,181900,267284025,3355,3355,3355,3355,0
|
|
20240228,181800,267284025,3355,3355,3355,3355,0
|
|
20240228,181700,267284025,3355,3355,3355,3355,0
|
|
20240228,181600,267284025,3355,3355,3355,3355,0
|
|
20240228,181500,267284025,3355,3355,3355,3355,5070
|
|
20240228,181400,267284025,3355,3355,3355,3355,0
|
|
20240228,181300,267284025,3355,3355,3355,3355,0
|
|
20240228,181200,267284025,3355,3355,3355,3355,0
|
|
20240228,181100,267284025,3355,3355,3355,3355,0
|
|
20240228,181000,267284025,3355,3355,3355,3355,0
|
|
20240228,180900,267284025,3355,3355,3355,3355,0
|
|
20240228,180800,267284025,3355,3355,3355,3355,0
|
|
20240228,180700,267284025,3355,3355,3355,3355,0
|
|
20240228,180600,267284025,3355,3355,3355,3355,0
|
|
20240228,180500,267284025,3355,3355,3355,3355,0
|
|
20240228,180400,267284025,3355,3355,3355,3355,0
|
|
20240228,180300,267284025,3355,3355,3355,3355,0
|
|
20240228,180200,267284025,3355,3355,3355,3355,0
|
|
20240228,180100,267284025,3355,3355,3355,3355,0
|
|
20240228,180000,267284025,3355,3355,3355,3355,0
|
|
20240228,175900,267284025,3355,3355,3355,3355,0
|
|
20240228,175800,267284025,3355,3355,3355,3355,0
|
|
20240228,175700,267284025,3355,3355,3355,3355,0
|
|
20240228,175600,267284025,3355,3355,3355,3355,0
|
|
20240228,175500,267284025,3355,3355,3355,3355,0
|
|
20240228,175400,267284025,3355,3355,3355,3355,0
|
|
20240228,175300,267284025,3355,3355,3355,3355,0
|
|
20240228,175200,267284025,3355,3355,3355,3355,0
|
|
20240228,175100,267284025,3355,3355,3355,3355,0
|
|
20240228,175000,267284025,3355,3355,3355,3355,0
|
|
20240228,174900,267284025,3355,3355,3355,3355,0
|
|
20240228,174800,267284025,3355,3355,3355,3355,0
|
|
20240228,174700,267284025,3355,3355,3355,3355,0
|
|
20240228,174600,267284025,3355,3355,3355,3355,0
|
|
20240228,174500,267284025,3355,3355,3355,3355,5070
|
|
20240228,174400,267284025,3355,3355,3355,3355,0
|
|
20240228,174300,267284025,3355,3355,3355,3355,0
|
|
20240228,174200,267284025,3355,3355,3355,3355,0
|
|
20240228,174100,267284025,3355,3355,3355,3355,0
|
|
20240228,174000,267284025,3355,3355,3355,3355,0
|
|
20240228,173900,267284025,3355,3355,3355,3355,0
|
|
20240228,173800,267284025,3355,3355,3355,3355,0
|
|
20240228,173700,267284025,3355,3355,3355,3355,0
|
|
20240228,173600,267284025,3355,3355,3355,3355,0
|
|
20240228,173500,267284025,3355,3355,3355,3355,0
|
|
20240228,173400,267284025,3355,3355,3355,3355,0
|
|
20240228,173300,267284025,3355,3355,3355,3355,0
|
|
20240228,173200,267284025,3355,3355,3355,3355,0
|
|
20240228,173100,267284025,3355,3355,3355,3355,0
|
|
20240228,173000,267284025,3355,3355,3355,3355,0
|
|
20240228,172900,267284025,3355,3355,3355,3355,0
|
|
20240228,172800,267284025,3355,3355,3355,3355,0
|
|
20240228,172700,267284025,3355,3355,3355,3355,0
|
|
20240228,172600,267284025,3355,3355,3355,3355,0
|
|
20240228,172500,267284025,3355,3355,3355,3355,0
|
|
20240228,172400,267284025,3355,3355,3355,3355,0
|
|
20240228,172300,267284025,3355,3355,3355,3355,0
|
|
20240228,172200,267284025,3355,3355,3355,3355,0
|
|
20240228,172100,267284025,3355,3355,3355,3355,0
|
|
20240228,172000,267284025,3355,3355,3355,3355,0
|
|
20240228,171900,267284025,3355,3355,3355,3355,0
|
|
20240228,171800,267284025,3355,3355,3355,3355,0
|
|
20240228,171700,267284025,3355,3355,3355,3355,0
|
|
20240228,171600,267284025,3355,3355,3355,3355,0
|
|
20240228,171500,267284025,3355,3355,3355,3355,5070
|
|
20240228,171400,267284025,3355,3355,3355,3355,0
|
|
20240228,171300,267284025,3355,3355,3355,3355,0
|
|
20240228,171200,267284025,3355,3355,3355,3355,0
|
|
20240228,171100,267284025,3355,3355,3355,3355,0
|
|
20240228,171000,267284025,3355,3355,3355,3355,0
|
|
20240228,170900,267284025,3355,3355,3355,3355,0
|
|
20240228,170800,267284025,3355,3355,3355,3355,0
|
|
20240228,170700,267284025,3355,3355,3355,3355,0
|
|
20240228,170600,267284025,3355,3355,3355,3355,0
|
|
20240228,170500,267284025,3355,3355,3355,3355,0
|
|
20240228,170400,267284025,3355,3355,3355,3355,0
|
|
20240228,170300,267284025,3355,3355,3355,3355,0
|
|
20240228,170200,267284025,3355,3355,3355,3355,0
|
|
20240228,170100,267284025,3355,3355,3355,3355,0
|
|
20240228,170000,267284025,3355,3355,3355,3355,0
|
|
20240228,165900,267284025,3355,3355,3355,3355,0
|
|
20240228,165800,267284025,3355,3355,3355,3355,0
|
|
20240228,165700,267284025,3355,3355,3355,3355,0
|
|
20240228,165600,267284025,3355,3355,3355,3355,0
|
|
20240228,165500,267284025,3355,3355,3355,3355,0
|
|
20240228,165400,267284025,3355,3355,3355,3355,0
|
|
20240228,165300,267284025,3355,3355,3355,3355,0
|
|
20240228,165200,267284025,3355,3355,3355,3355,0
|
|
20240228,165100,267284025,3355,3355,3355,3355,0
|
|
20240228,165000,267284025,3355,3355,3355,3355,0
|
|
20240228,164900,267284025,3355,3355,3355,3355,0
|
|
20240228,164800,267284025,3355,3355,3355,3355,0
|
|
20240228,164700,267284025,3355,3355,3355,3355,0
|
|
20240228,164600,267284025,3355,3355,3355,3355,0
|
|
20240228,164500,267284025,3355,3355,3355,3355,5070
|
|
20240228,164400,267284025,3355,3355,3355,3355,0
|
|
20240228,164300,267284025,3355,3355,3355,3355,0
|
|
20240228,164200,267284025,3355,3355,3355,3355,0
|
|
20240228,164100,267284025,3355,3355,3355,3355,0
|
|
20240228,164000,267284025,3355,3355,3355,3355,0
|
|
20240228,163900,267284025,3355,3355,3355,3355,0
|
|
20240228,163800,267284025,3355,3355,3355,3355,0
|
|
20240228,163700,267284025,3355,3355,3355,3355,0
|
|
20240228,163600,267284025,3355,3355,3355,3355,0
|
|
20240228,163500,267284025,3355,3355,3355,3355,0
|
|
20240228,163400,267284025,3355,3355,3355,3355,0
|
|
20240228,163300,267284025,3355,3355,3355,3355,0
|
|
20240228,163200,267284025,3355,3355,3355,3355,0
|
|
20240228,163100,267284025,3355,3355,3355,3355,0
|
|
20240228,163000,267284025,3355,3355,3355,3355,0
|
|
20240228,162900,267284025,3355,3355,3355,3355,0
|
|
20240228,162800,267284025,3355,3355,3355,3355,0
|
|
20240228,162700,267284025,3355,3355,3355,3355,0
|
|
20240228,162600,267284025,3355,3355,3355,3355,0
|
|
20240228,162500,267284025,3355,3355,3355,3355,0
|
|
20240228,162400,267284025,3355,3355,3355,3355,0
|
|
20240228,162300,267284025,3355,3355,3355,3355,0
|
|
20240228,162200,267284025,3355,3355,3355,3355,0
|
|
20240228,162100,267284025,3355,3355,3355,3355,0
|
|
20240228,162000,267284025,3355,3355,3355,3355,0
|
|
20240228,161900,267284025,3355,3355,3355,3355,0
|
|
20240228,161800,267284025,3355,3355,3355,3355,0
|
|
20240228,161700,267284025,3355,3355,3355,3355,0
|
|
20240228,161600,267284025,3355,3355,3355,3355,0
|
|
20240228,161500,267284025,3355,3355,3355,3355,5070
|
|
20240228,161400,267284025,3355,3355,3355,3355,0
|
|
20240228,161300,267284025,3355,3355,3355,3355,0
|
|
20240228,161200,267284025,3355,3355,3355,3355,0
|
|
20240228,161100,267284025,3355,3355,3355,3355,0
|
|
20240228,161000,267284025,3355,3355,3355,3355,0
|
|
20240228,160900,267284025,3355,3355,3355,3355,0
|
|
20240228,160800,267284025,3355,3355,3355,3355,0
|
|
20240228,160700,267284025,3355,3355,3355,3355,0
|
|
20240228,160600,267284025,3355,3355,3355,3355,0
|
|
20240228,160500,267284025,3355,3355,3355,3355,0
|
|
20240228,160400,267284025,3355,3355,3355,3355,0
|
|
20240228,160300,267284025,3355,3355,3355,3355,0
|
|
20240228,160200,267284025,3355,3355,3355,3355,0
|
|
20240228,160100,267284025,3355,3355,3355,3355,0
|
|
20240228,160000,267284025,3355,3355,3355,3355,0
|
|
20240228,155900,267284025,3355,3355,3355,3355,0
|
|
20240228,155800,267284025,3355,3355,3355,3355,0
|
|
20240228,155700,267284025,3355,3355,3355,3355,0
|
|
20240228,155600,267284025,3355,3355,3355,3355,0
|
|
20240228,155500,267284025,3355,3355,3355,3355,0
|
|
20240228,155400,267284025,3355,3355,3355,3355,0
|
|
20240228,155300,267284025,3355,3355,3355,3355,0
|
|
20240228,155200,267284025,3355,3355,3355,3355,0
|
|
20240228,155100,267284025,3355,3355,3355,3355,0
|
|
20240228,155000,267284025,3355,3355,3355,3355,0
|
|
20240228,154900,267284025,3355,3355,3355,3355,0
|
|
20240228,154800,267284025,3355,3355,3355,3355,0
|
|
20240228,154700,267284025,3355,3355,3355,3355,0
|
|
20240228,154600,267284025,3355,3355,3355,3355,0
|
|
20240228,154500,267284025,3355,3355,3355,3355,5070
|
|
20240228,154400,267284025,3355,3355,3355,3355,0
|
|
20240228,154300,267284025,3355,3355,3355,3355,0
|
|
20240228,154200,267284025,3355,3355,3355,3355,0
|
|
20240228,154100,267284025,3355,3355,3355,3355,0
|
|
20240228,154000,267284025,3355,3355,3355,3355,0
|
|
20240228,153900,267284025,3355,3355,3355,3355,0
|
|
20240228,153800,267284025,3355,3355,3355,3355,0
|
|
20240228,153700,267284025,3355,3355,3355,3355,0
|
|
20240228,153600,267284025,3355,3355,3355,3355,0
|
|
20240228,153500,267284025,3355,3355,3355,3355,0
|
|
20240228,153400,267284025,3355,3355,3355,3355,0
|
|
20240228,153300,267284025,3355,3355,3355,3355,0
|
|
20240228,153200,267284025,3355,3355,3355,3355,0
|
|
20240228,153100,267284025,3355,3355,3355,3355,0
|
|
20240228,153000,267284025,3355,3355,3355,3355,5070
|
|
20240228,152900,250274175,3355,3355,3355,3355,0
|
|
20240228,152800,250274175,3355,3355,3355,3355,0
|
|
20240228,152700,250274175,3355,3355,3355,3355,0
|
|
20240228,152600,250274175,3355,3355,3355,3355,0
|
|
20240228,152500,250274175,3355,3355,3355,3355,0
|
|
20240228,152400,250274175,3355,3355,3355,3355,0
|
|
20240228,152300,250274175,3355,3355,3355,3355,0
|
|
20240228,152200,250274175,3355,3355,3355,3355,0
|
|
20240228,152100,250274175,3355,3355,3355,3355,0
|
|
20240228,152000,250274175,3355,3355,3355,3355,0
|
|
20240228,151900,250274175,3355,3360,3370,3355,211
|
|
20240228,151800,249565645,3370,3370,3370,3370,203
|
|
20240228,151700,248881535,3370,3360,3370,3360,1133
|
|
20240228,151600,245069545,3360,3370,3370,3360,43
|
|
20240228,151500,244925055,3360,3360,3360,3360,78
|
|
20240228,151400,244662975,3365,3365,3365,3365,10
|
|
20240228,151300,244629325,3365,3365,3365,3365,10
|
|
20240228,151200,244595675,3360,3360,3360,3360,513
|
|
20240228,151100,242871995,3360,3360,3360,3360,0
|
|
20240228,151000,242871995,3360,3360,3360,3360,85
|
|
20240228,150900,242586395,3360,3360,3360,3360,21
|
|
20240228,150800,242515835,3360,3360,3360,3360,77
|
|
20240228,150700,242257115,3365,3365,3365,3365,4
|
|
20240228,150600,242243655,3360,3360,3360,3360,0
|
|
20240228,150500,242243655,3360,3360,3360,3360,0
|
|
20240228,150400,242243655,3360,3360,3360,3360,0
|
|
20240228,150300,242243655,3360,3360,3360,3360,0
|
|
20240228,150200,242243655,3360,3360,3360,3360,9
|
|
20240228,150100,242213415,3360,3360,3360,3360,288
|
|
20240228,150000,241245735,3370,3370,3370,3370,48
|
|
20240228,145900,241083975,3370,3365,3370,3365,520
|
|
20240228,145800,239332610,3360,3360,3360,3360,142
|
|
20240228,145700,238855490,3360,3360,3360,3360,82
|
|
20240228,145600,238579970,3370,3370,3370,3370,20
|
|
20240228,145500,238512570,3370,3370,3370,3370,21
|
|
20240228,145400,238441800,3370,3370,3370,3370,117
|
|
20240228,145300,238047510,3375,3375,3375,3375,0
|
|
20240228,145200,238047510,3375,3375,3375,3375,32
|
|
20240228,145100,237939510,3375,3365,3375,3365,83
|
|
20240228,145000,237660205,3365,3365,3365,3365,140
|
|
20240228,144900,237189105,3375,3365,3375,3365,12
|
|
20240228,144800,237148715,3365,3365,3365,3365,140
|
|
20240228,144700,236677615,3375,3375,3375,3370,5
|
|
20240228,144600,236660750,3365,3375,3375,3365,660
|
|
20240228,144500,234439840,3370,3370,3370,3370,6
|
|
20240228,144400,234419620,3375,3375,3375,3375,0
|
|
20240228,144300,234419620,3375,3370,3375,3370,339
|
|
20240228,144200,233277185,3365,3365,3365,3365,4
|
|
20240228,144100,233263725,3365,3365,3365,3365,465
|
|
20240228,144000,231699000,3365,3370,3370,3365,307
|
|
20240228,143900,230665930,3370,3370,3370,3370,1
|
|
20240228,143800,230662560,3365,3365,3365,3365,90
|
|
20240228,143700,230359710,3370,3370,3370,3370,0
|
|
20240228,143600,230359710,3370,3370,3370,3370,5
|
|
20240228,143500,230342860,3370,3370,3370,3370,10
|
|
20240228,143400,230309160,3370,3370,3370,3370,16
|
|
20240228,143300,230255240,3370,3375,3375,3370,535
|
|
20240228,143200,228452285,3375,3375,3375,3370,98
|
|
20240228,143100,228121960,3375,3375,3375,3375,0
|
|
20240228,143000,228121960,3375,3370,3375,3370,3
|
|
20240228,142900,228111845,3370,3370,3370,3370,800
|
|
20240228,142800,225415845,3370,3370,3370,3370,0
|
|
20240228,142700,225415845,3370,3375,3375,3370,119
|
|
20240228,142600,225014225,3375,3375,3375,3375,2
|
|
20240228,142500,225007475,3375,3370,3375,3370,21
|
|
20240228,142400,224936700,3370,3370,3370,3370,1
|
|
20240228,142300,224933330,3370,3370,3370,3370,21
|
|
20240228,142200,224862560,3370,3370,3370,3370,1
|
|
20240228,142100,224859190,3375,3375,3375,3375,1
|
|
20240228,142000,224855815,3370,3370,3375,3370,3
|
|
20240228,141900,224845700,3370,3375,3375,3370,2
|
|
20240228,141800,224838955,3375,3375,3375,3375,0
|
|
20240228,141700,224838955,3375,3365,3375,3365,1216
|
|
20240228,141600,220741035,3365,3365,3365,3365,1
|
|
20240228,141500,220737670,3365,3365,3365,3365,0
|
|
20240228,141400,220737670,3365,3365,3365,3365,31
|
|
20240228,141300,220633355,3370,3370,3370,3370,1
|
|
20240228,141200,220629985,3365,3365,3365,3365,0
|
|
20240228,141100,220629985,3365,3370,3370,3365,2
|
|
20240228,141000,220623250,3365,3365,3365,3365,0
|
|
20240228,140900,220623250,3365,3365,3370,3365,1289
|
|
20240228,140800,216282455,3365,3365,3365,3365,0
|
|
20240228,140700,216282455,3365,3365,3365,3365,1866
|
|
20240228,140600,210003365,3360,3365,3365,3360,3596
|
|
20240228,140500,197903280,3360,3360,3360,3360,1323
|
|
20240228,140400,193458000,3355,3355,3355,3355,1
|
|
20240228,140300,193454645,3360,3360,3360,3360,0
|
|
20240228,140200,193454645,3360,3360,3360,3360,385
|
|
20240228,140100,192161045,3360,3355,3360,3355,11
|
|
20240228,140000,192124095,3355,3355,3355,3355,86
|
|
20240228,135900,191835565,3360,3360,3360,3360,0
|
|
20240228,135800,191835565,3360,3360,3360,3360,0
|
|
20240228,135700,191835565,3360,3360,3360,3360,0
|
|
20240228,135600,191835565,3360,3360,3360,3360,0
|
|
20240228,135500,191835565,3360,3360,3360,3360,0
|
|
20240228,135400,191835565,3360,3360,3360,3360,0
|
|
20240228,135300,191835565,3360,3360,3360,3355,96
|
|
20240228,135200,191513430,3360,3360,3360,3360,47
|
|
20240228,135100,191355510,3360,3360,3360,3360,0
|
|
20240228,135000,191355510,3360,3360,3360,3360,0
|
|
20240228,134900,191355510,3360,3360,3360,3360,2
|
|
20240228,134800,191348790,3355,3355,3355,3355,0
|
|
20240228,134700,191348790,3355,3355,3355,3355,42
|
|
20240228,134600,191207880,3355,3355,3355,3355,31
|
|
20240228,134500,191103875,3360,3360,3360,3360,1
|
|
20240228,134400,191100515,3355,3355,3355,3355,581
|
|
20240228,134300,189151260,3355,3355,3355,3355,102
|
|
20240228,134200,188809050,3355,3355,3355,3355,5
|
|
20240228,134100,188792275,3355,3350,3355,3350,700
|
|
20240228,134000,186447270,3340,3360,3360,3340,15778
|
|
20240228,133900,133625465,3355,3355,3355,3355,0
|
|
20240228,133800,133625465,3355,3355,3355,3355,0
|
|
20240228,133700,133625465,3355,3355,3355,3355,289
|
|
20240228,133600,132655870,3355,3360,3360,3355,2267
|
|
20240228,133500,125039480,3365,3365,3365,3365,0
|
|
20240228,133400,125039480,3365,3365,3365,3365,1
|
|
20240228,133300,125036115,3365,3365,3365,3365,0
|
|
20240228,133200,125036115,3365,3365,3365,3365,0
|
|
20240228,133100,125036115,3365,3365,3365,3365,205
|
|
20240228,133000,124346290,3365,3365,3365,3365,20
|
|
20240228,132900,124278990,3365,3360,3365,3360,65
|
|
20240228,132800,124060580,3360,3360,3360,3360,0
|
|
20240228,132700,124060580,3360,3360,3360,3360,314
|
|
20240228,132600,123005540,3355,3360,3360,3355,85
|
|
20240228,132500,122720225,3360,3360,3360,3360,0
|
|
20240228,132400,122720225,3360,3360,3360,3360,1
|
|
20240228,132300,122716865,3360,3360,3360,3360,9
|
|
20240228,132200,122686625,3360,3355,3360,3355,97
|
|
20240228,132100,122361180,3355,3355,3355,3355,120
|
|
20240228,132000,121958580,3350,3350,3350,3350,0
|
|
20240228,131900,121958580,3350,3350,3350,3350,0
|
|
20240228,131800,121958580,3350,3350,3350,3350,0
|
|
20240228,131700,121958580,3350,3350,3350,3350,0
|
|
20240228,131600,121958580,3350,3355,3355,3350,60
|
|
20240228,131500,121757335,3355,3350,3355,3350,112
|
|
20240228,131400,121381680,3350,3350,3350,3350,95
|
|
20240228,131300,121063430,3355,3355,3355,3355,154
|
|
20240228,131200,120546760,3355,3355,3355,3355,96
|
|
20240228,131100,120224680,3355,3355,3355,3355,89
|
|
20240228,131000,119926085,3355,3355,3355,3355,105
|
|
20240228,130900,119573810,3355,3355,3355,3350,826
|
|
20240228,130800,116802725,3350,3350,3355,3350,1149
|
|
20240228,130700,112953570,3350,3355,3360,3350,1629
|
|
20240228,130600,107488870,3355,3360,3360,3355,134
|
|
20240228,130500,107038995,3360,3360,3360,3360,39
|
|
20240228,130400,106907955,3360,3360,3360,3360,0
|
|
20240228,130300,106907955,3360,3355,3360,3355,670
|
|
20240228,130200,104657505,3360,3360,3360,3360,52
|
|
20240228,130100,104482785,3360,3360,3360,3360,1
|
|
20240228,130000,104479425,3360,3360,3360,3360,1
|
|
20240228,125900,104476065,3360,3360,3360,3360,50
|
|
20240228,125800,104308065,3360,3360,3360,3360,0
|
|
20240228,125700,104308065,3360,3360,3360,3360,0
|
|
20240228,125600,104308065,3360,3360,3360,3360,2
|
|
20240228,125500,104301345,3355,3355,3355,3355,128
|
|
20240228,125400,103871905,3355,3355,3355,3355,0
|
|
20240228,125300,103871905,3355,3355,3355,3355,0
|
|
20240228,125200,103871905,3355,3355,3355,3355,0
|
|
20240228,125100,103871905,3355,3355,3355,3355,0
|
|
20240228,125000,103871905,3355,3355,3355,3355,103
|
|
20240228,124900,103526340,3360,3355,3360,3355,48
|
|
20240228,124800,103365150,3355,3355,3355,3355,0
|
|
20240228,124700,103365150,3355,3355,3355,3355,85
|
|
20240228,124600,103079975,3355,3355,3355,3355,0
|
|
20240228,124500,103079975,3355,3355,3355,3355,416
|
|
20240228,124400,101684295,3365,3365,3365,3365,0
|
|
20240228,124300,101684295,3365,3365,3365,3365,0
|
|
20240228,124200,101684295,3365,3365,3365,3365,1
|
|
20240228,124100,101680930,3355,3365,3365,3355,1258
|
|
20240228,124000,97460310,3355,3355,3355,3355,92
|
|
20240228,123900,97151650,3355,3355,3355,3355,0
|
|
20240228,123800,97151650,3355,3355,3355,3355,2
|
|
20240228,123700,97144940,3360,3360,3360,3360,0
|
|
20240228,123600,97144940,3360,3360,3360,3360,0
|
|
20240228,123500,97144940,3360,3360,3360,3360,0
|
|
20240228,123400,97144940,3360,3360,3360,3360,44
|
|
20240228,123300,96997100,3360,3360,3360,3360,10
|
|
20240228,123200,96963500,3355,3355,3355,3355,1
|
|
20240228,123100,96960145,3360,3360,3360,3360,0
|
|
20240228,123000,96960145,3360,3360,3360,3360,90
|
|
20240228,122900,96657745,3360,3360,3360,3360,31
|
|
20240228,122800,96553585,3360,3360,3360,3360,0
|
|
20240228,122700,96553585,3360,3360,3360,3360,109
|
|
20240228,122600,96187345,3365,3365,3365,3365,0
|
|
20240228,122500,96187345,3365,3365,3365,3365,0
|
|
20240228,122400,96187345,3365,3365,3365,3365,0
|
|
20240228,122300,96187345,3365,3365,3365,3365,1
|
|
20240228,122200,96183980,3360,3360,3360,3360,0
|
|
20240228,122100,96183980,3360,3360,3360,3360,0
|
|
20240228,122000,96183980,3360,3360,3360,3360,0
|
|
20240228,121900,96183980,3360,3360,3360,3360,0
|
|
20240228,121800,96183980,3360,3360,3360,3360,14
|
|
20240228,121700,96136940,3360,3360,3360,3360,0
|
|
20240228,121600,96136940,3360,3360,3360,3360,2
|
|
20240228,121500,96130220,3360,3360,3360,3360,477
|
|
20240228,121400,94527500,3360,3360,3360,3360,699
|
|
20240228,121300,92178860,3355,3360,3360,3355,901
|
|
20240228,121200,89156000,3360,3360,3360,3360,4
|
|
20240228,121100,89142560,3360,3360,3360,3360,8
|
|
20240228,121000,89115680,3360,3360,3360,3360,1
|
|
20240228,120900,89112320,3355,3355,3355,3355,0
|
|
20240228,120800,89112320,3355,3360,3360,3355,1039
|
|
20240228,120700,85626370,3360,3360,3360,3360,2
|
|
20240228,120600,85619650,3360,3360,3360,3360,0
|
|
20240228,120500,85619650,3360,3360,3360,3360,40
|
|
20240228,120400,85485250,3360,3360,3360,3360,40
|
|
20240228,120300,85350850,3360,3360,3360,3360,21
|
|
20240228,120200,85280290,3360,3360,3360,3360,0
|
|
20240228,120100,85280290,3360,3360,3360,3360,50
|
|
20240228,120000,85112290,3355,3355,3355,3355,0
|
|
20240228,115900,85112290,3355,3360,3360,3355,92
|
|
20240228,115800,84803230,3355,3355,3355,3355,11
|
|
20240228,115700,84766325,3355,3355,3355,3355,13
|
|
20240228,115600,84722710,3355,3360,3360,3355,21
|
|
20240228,115500,84652210,3360,3360,3360,3360,8
|
|
20240228,115400,84625330,3355,3355,3355,3355,12
|
|
20240228,115300,84585070,3355,3355,3355,3355,964
|
|
20240228,115200,81350850,3355,3360,3360,3355,12
|
|
20240228,115100,81310585,3360,3355,3360,3355,66
|
|
20240228,115000,81088910,3355,3355,3355,3355,0
|
|
20240228,114900,81088910,3355,3355,3355,3355,11
|
|
20240228,114800,81052005,3360,3360,3360,3360,5
|
|
20240228,114700,81035205,3355,3355,3355,3355,11
|
|
20240228,114600,80998300,3360,3360,3360,3360,0
|
|
20240228,114500,80998300,3360,3355,3360,3355,176
|
|
20240228,114400,80407000,3355,3355,3355,3355,11
|
|
20240228,114300,80370095,3355,3355,3355,3355,0
|
|
20240228,114200,80370095,3355,3355,3355,3355,11
|
|
20240228,114100,80333190,3360,3360,3360,3360,201
|
|
20240228,114000,79657830,3360,3355,3360,3355,20
|
|
20240228,113900,79590690,3355,3355,3355,3355,0
|
|
20240228,113800,79590690,3355,3355,3355,3355,11
|
|
20240228,113700,79553785,3360,3360,3360,3360,50
|
|
20240228,113600,79385785,3355,3360,3360,3355,12
|
|
20240228,113500,79345520,3360,3355,3360,3355,22
|
|
20240228,113400,79271660,3360,3360,3360,3360,10
|
|
20240228,113300,79238060,3360,3355,3360,3355,31
|
|
20240228,113200,79133955,3355,3355,3355,3355,0
|
|
20240228,113100,79133955,3355,3355,3360,3355,76
|
|
20240228,113000,78878960,3355,3355,3355,3355,0
|
|
20240228,112900,78878960,3355,3355,3355,3355,12
|
|
20240228,112800,78838700,3355,3355,3355,3355,13
|
|
20240228,112700,78795085,3360,3360,3360,3360,2
|
|
20240228,112600,78788365,3355,3355,3355,3355,11
|
|
20240228,112500,78751460,3355,3360,3360,3355,26
|
|
20240228,112400,78664130,3355,3355,3355,3355,4
|
|
20240228,112300,78650710,3360,3360,3360,3360,2144
|
|
20240228,112200,71446870,3360,3360,3360,3360,110
|
|
20240228,112100,71077270,3360,3365,3365,3360,150
|
|
20240228,112000,70573175,3360,3360,3360,3360,10
|
|
20240228,111900,70539575,3360,3360,3360,3360,1
|
|
20240228,111800,70536215,3365,3365,3365,3365,38
|
|
20240228,111700,70408345,3365,3365,3365,3365,0
|
|
20240228,111600,70408345,3365,3365,3365,3365,35
|
|
20240228,111500,70290570,3360,3360,3360,3360,265
|
|
20240228,111400,69400170,3365,3365,3365,3365,30
|
|
20240228,111300,69299220,3365,3365,3365,3365,0
|
|
20240228,111200,69299220,3365,3365,3365,3365,210
|
|
20240228,111100,68592570,3365,3365,3365,3365,32
|
|
20240228,111000,68484890,3365,3365,3365,3365,93
|
|
20240228,110900,68171945,3365,3365,3365,3365,0
|
|
20240228,110800,68171945,3365,3365,3365,3365,22
|
|
20240228,110700,68097915,3365,3365,3365,3365,7
|
|
20240228,110600,68074360,3365,3365,3365,3365,9
|
|
20240228,110500,68044075,3365,3365,3365,3365,0
|
|
20240228,110400,68044075,3365,3365,3365,3365,3
|
|
20240228,110300,68033980,3365,3365,3365,3365,0
|
|
20240228,110200,68033980,3365,3365,3365,3365,0
|
|
20240228,110100,68033980,3365,3365,3365,3365,0
|
|
20240228,110000,68033980,3365,3365,3365,3365,3
|
|
20240228,105900,68023885,3365,3365,3365,3365,74
|
|
20240228,105800,67774875,3365,3365,3365,3365,179
|
|
20240228,105700,67172540,3370,3370,3370,3370,200
|
|
20240228,105600,66498540,3365,3365,3365,3365,0
|
|
20240228,105500,66498540,3365,3365,3365,3365,0
|
|
20240228,105400,66498540,3365,3365,3365,3365,0
|
|
20240228,105300,66498540,3365,3365,3365,3365,0
|
|
20240228,105200,66498540,3365,3365,3365,3365,1
|
|
20240228,105100,66495175,3365,3365,3365,3365,0
|
|
20240228,105000,66495175,3365,3365,3365,3365,0
|
|
20240228,104900,66495175,3365,3365,3365,3365,0
|
|
20240228,104800,66495175,3365,3365,3365,3365,81
|
|
20240228,104700,66222610,3365,3365,3365,3365,11
|
|
20240228,104600,66185595,3370,3370,3370,3370,0
|
|
20240228,104500,66185595,3370,3370,3370,3370,0
|
|
20240228,104400,66185595,3370,3370,3370,3370,0
|
|
20240228,104300,66185595,3370,3370,3370,3370,1
|
|
20240228,104200,66182225,3370,3370,3370,3370,0
|
|
20240228,104100,66182225,3370,3370,3370,3370,411
|
|
20240228,104000,64797155,3370,3370,3370,3370,0
|
|
20240228,103900,64797155,3370,3370,3370,3370,0
|
|
20240228,103800,64797155,3370,3370,3370,3370,0
|
|
20240228,103700,64797155,3370,3370,3370,3370,250
|
|
20240228,103600,63954655,3370,3370,3370,3370,161
|
|
20240228,103500,63412085,3365,3365,3365,3365,182
|
|
20240228,103400,62799655,3365,3365,3365,3365,1
|
|
20240228,103300,62796290,3365,3365,3365,3365,2
|
|
20240228,103200,62789560,3360,3365,3365,3360,129
|
|
20240228,103100,62355870,3365,3360,3365,3360,220
|
|
20240228,103000,61616570,3360,3360,3360,3360,14
|
|
20240228,102900,61569530,3365,3365,3365,3365,0
|
|
20240228,102800,61569530,3365,3365,3365,3365,0
|
|
20240228,102700,61569530,3365,3365,3365,3365,1200
|
|
20240228,102600,57531530,3365,3365,3365,3365,1
|
|
20240228,102500,57528165,3365,3365,3365,3365,4
|
|
20240228,102400,57514705,3365,3365,3365,3365,111
|
|
20240228,102300,57141190,3365,3365,3365,3365,200
|
|
20240228,102200,56468190,3360,3360,3360,3360,297
|
|
20240228,102100,55470270,3360,3360,3360,3360,297
|
|
20240228,102000,54472350,3360,3360,3360,3360,0
|
|
20240228,101900,54472350,3360,3360,3360,3360,0
|
|
20240228,101800,54472350,3360,3360,3360,3360,0
|
|
20240228,101700,54472350,3360,3360,3360,3360,1
|
|
20240228,101600,54468990,3360,3360,3360,3360,3
|
|
20240228,101500,54458910,3360,3360,3360,3360,0
|
|
20240228,101400,54458910,3360,3360,3360,3360,0
|
|
20240228,101300,54458910,3360,3360,3360,3360,19
|
|
20240228,101200,54395070,3360,3360,3360,3360,30
|
|
20240228,101100,54294270,3360,3360,3360,3360,2322
|
|
20240228,101000,46492350,3360,3360,3360,3360,4
|
|
20240228,100900,46478910,3360,3360,3360,3360,0
|
|
20240228,100800,46478910,3360,3360,3360,3360,502
|
|
20240228,100700,44792190,3360,3360,3360,3360,1
|
|
20240228,100600,44788830,3360,3360,3360,3360,0
|
|
20240228,100500,44788830,3360,3360,3360,3360,3
|
|
20240228,100400,44778750,3360,3360,3360,3360,20
|
|
20240228,100300,44711550,3360,3360,3360,3360,17
|
|
20240228,100200,44654430,3360,3360,3360,3360,17
|
|
20240228,100100,44597310,3360,3360,3360,3360,104
|
|
20240228,100000,44247870,3360,3360,3360,3360,10
|
|
20240228,095900,44214270,3360,3360,3360,3360,35
|
|
20240228,095800,44096670,3360,3360,3360,3360,0
|
|
20240228,095700,44096670,3360,3360,3360,3360,1
|
|
20240228,095600,44093310,3355,3355,3355,3355,500
|
|
20240228,095500,42415810,3360,3360,3360,3360,10
|
|
20240228,095400,42382210,3360,3360,3360,3360,2
|
|
20240228,095300,42375490,3360,3360,3360,3360,50
|
|
20240228,095200,42207490,3360,3355,3360,3355,121
|
|
20240228,095100,41800935,3365,3355,3365,3355,13
|
|
20240228,095000,41757270,3365,3355,3365,3355,22
|
|
20240228,094900,41683290,3355,3355,3355,3355,0
|
|
20240228,094800,41683290,3355,3355,3355,3355,0
|
|
20240228,094700,41683290,3355,3355,3355,3355,0
|
|
20240228,094600,41683290,3355,3355,3355,3355,0
|
|
20240228,094500,41683290,3355,3355,3355,3355,0
|
|
20240228,094400,41683290,3355,3355,3355,3355,1
|
|
20240228,094300,41679935,3355,3360,3360,3355,7
|
|
20240228,094200,41656440,3360,3360,3360,3360,596
|
|
20240228,094100,39653880,3360,3360,3360,3360,1
|
|
20240228,094000,39650520,3360,3360,3360,3360,0
|
|
20240228,093900,39650520,3360,3360,3360,3360,0
|
|
20240228,093800,39650520,3360,3360,3360,3360,13
|
|
20240228,093700,39606840,3360,3365,3365,3355,1079
|
|
20240228,093600,35986520,3360,3365,3365,3360,154
|
|
20240228,093500,35469075,3365,3370,3370,3365,17
|
|
20240228,093400,35411790,3360,3360,3360,3360,0
|
|
20240228,093300,35411790,3360,3360,3360,3360,0
|
|
20240228,093200,35411790,3360,3360,3360,3360,186
|
|
20240228,093100,34786830,3360,3360,3360,3360,142
|
|
20240228,093000,34309710,3360,3360,3360,3360,8
|
|
20240228,092900,34282830,3355,3355,3355,3355,0
|
|
20240228,092800,34282830,3355,3360,3360,3355,85
|
|
20240228,092700,33997405,3360,3360,3360,3360,200
|
|
20240228,092600,33325405,3360,3360,3360,3360,2
|
|
20240228,092500,33318685,3360,3355,3360,3355,41
|
|
20240228,092400,33181080,3355,3350,3355,3345,115
|
|
20240228,092300,32796145,3350,3350,3350,3350,10
|
|
20240228,092200,32762645,3350,3350,3350,3350,1059
|
|
20240228,092100,29214995,3350,3350,3350,3350,18
|
|
20240228,092000,29154695,3350,3355,3355,3345,4038
|
|
20240228,091900,15632010,3365,3355,3365,3355,36
|
|
20240228,091800,15511160,3355,3355,3355,3355,461
|
|
20240228,091700,13964505,3350,3350,3350,3350,0
|
|
20240228,091600,13964505,3350,3350,3350,3350,0
|
|
20240228,091500,13964505,3350,3350,3350,3350,50
|
|
20240228,091400,13797005,3350,3355,3355,3350,1255
|
|
20240228,091300,9592455,3355,3360,3360,3355,13
|
|
20240228,091200,9548790,3360,3355,3360,3355,90
|
|
20240228,091100,9246790,3355,3360,3360,3355,2
|
|
20240228,091000,9240075,3355,3365,3365,3355,208
|
|
20240228,090900,8542200,3365,3360,3365,3355,534
|
|
20240228,090800,6750615,3360,3360,3360,3360,7
|
|
20240228,090700,6727095,3360,3360,3360,3360,582
|
|
20240228,090600,4771575,3365,3365,3365,3365,42
|
|
20240228,090500,4630245,3370,3370,3370,3370,1
|
|
20240228,090400,4626875,3365,3365,3365,3365,0
|
|
20240228,090300,4626875,3365,3365,3365,3365,128
|
|
20240228,090200,4196155,3365,3365,3365,3365,24
|
|
20240228,090100,4115395,3365,3365,3365,3365,830
|
|
20240228,090000,1322445,3365,3365,3365,3365,393
|