678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,201500,389022330,3365,3365,3365,3365,3773
|
|
20240229,201400,389022330,3365,3365,3365,3365,0
|
|
20240229,201300,389022330,3365,3365,3365,3365,0
|
|
20240229,201200,389022330,3365,3365,3365,3365,0
|
|
20240229,201100,389022330,3365,3365,3365,3365,0
|
|
20240229,201000,389022330,3365,3365,3365,3365,0
|
|
20240229,200900,389022330,3365,3365,3365,3365,0
|
|
20240229,200800,389022330,3365,3365,3365,3365,0
|
|
20240229,200700,389022330,3365,3365,3365,3365,0
|
|
20240229,200600,389022330,3365,3365,3365,3365,0
|
|
20240229,200500,389022330,3365,3365,3365,3365,0
|
|
20240229,200400,389022330,3365,3365,3365,3365,0
|
|
20240229,200300,389022330,3365,3365,3365,3365,0
|
|
20240229,200200,389022330,3365,3365,3365,3365,0
|
|
20240229,200100,389022330,3365,3365,3365,3365,0
|
|
20240229,200000,389022330,3365,3365,3365,3365,0
|
|
20240229,195900,389022330,3365,3365,3365,3365,0
|
|
20240229,195800,389022330,3365,3365,3365,3365,0
|
|
20240229,195700,389022330,3365,3365,3365,3365,0
|
|
20240229,195600,389022330,3365,3365,3365,3365,0
|
|
20240229,195500,389022330,3365,3365,3365,3365,0
|
|
20240229,195400,389022330,3365,3365,3365,3365,0
|
|
20240229,195300,389022330,3365,3365,3365,3365,0
|
|
20240229,195200,389022330,3365,3365,3365,3365,0
|
|
20240229,195100,389022330,3365,3365,3365,3365,0
|
|
20240229,195000,389022330,3365,3365,3365,3365,0
|
|
20240229,194900,389022330,3365,3365,3365,3365,0
|
|
20240229,194800,389022330,3365,3365,3365,3365,0
|
|
20240229,194700,389022330,3365,3365,3365,3365,0
|
|
20240229,194600,389022330,3365,3365,3365,3365,0
|
|
20240229,194500,389022330,3365,3365,3365,3365,3773
|
|
20240229,194400,389022330,3365,3365,3365,3365,0
|
|
20240229,194300,389022330,3365,3365,3365,3365,0
|
|
20240229,194200,389022330,3365,3365,3365,3365,0
|
|
20240229,194100,389022330,3365,3365,3365,3365,0
|
|
20240229,194000,389022330,3365,3365,3365,3365,0
|
|
20240229,193900,389022330,3365,3365,3365,3365,0
|
|
20240229,193800,389022330,3365,3365,3365,3365,0
|
|
20240229,193700,389022330,3365,3365,3365,3365,0
|
|
20240229,193600,389022330,3365,3365,3365,3365,0
|
|
20240229,193500,389022330,3365,3365,3365,3365,0
|
|
20240229,193400,389022330,3365,3365,3365,3365,0
|
|
20240229,193300,389022330,3365,3365,3365,3365,0
|
|
20240229,193200,389022330,3365,3365,3365,3365,0
|
|
20240229,193100,389022330,3365,3365,3365,3365,0
|
|
20240229,193000,389022330,3365,3365,3365,3365,0
|
|
20240229,192900,389022330,3365,3365,3365,3365,0
|
|
20240229,192800,389022330,3365,3365,3365,3365,0
|
|
20240229,192700,389022330,3365,3365,3365,3365,0
|
|
20240229,192600,389022330,3365,3365,3365,3365,0
|
|
20240229,192500,389022330,3365,3365,3365,3365,0
|
|
20240229,192400,389022330,3365,3365,3365,3365,0
|
|
20240229,192300,389022330,3365,3365,3365,3365,0
|
|
20240229,192200,389022330,3365,3365,3365,3365,0
|
|
20240229,192100,389022330,3365,3365,3365,3365,0
|
|
20240229,192000,389022330,3365,3365,3365,3365,0
|
|
20240229,191900,389022330,3365,3365,3365,3365,0
|
|
20240229,191800,389022330,3365,3365,3365,3365,0
|
|
20240229,191700,389022330,3365,3365,3365,3365,0
|
|
20240229,191600,389022330,3365,3365,3365,3365,0
|
|
20240229,191500,389022330,3365,3365,3365,3365,3773
|
|
20240229,191400,389022330,3365,3365,3365,3365,0
|
|
20240229,191300,389022330,3365,3365,3365,3365,0
|
|
20240229,191200,389022330,3365,3365,3365,3365,0
|
|
20240229,191100,389022330,3365,3365,3365,3365,0
|
|
20240229,191000,389022330,3365,3365,3365,3365,0
|
|
20240229,190900,389022330,3365,3365,3365,3365,0
|
|
20240229,190800,389022330,3365,3365,3365,3365,0
|
|
20240229,190700,389022330,3365,3365,3365,3365,0
|
|
20240229,190600,389022330,3365,3365,3365,3365,0
|
|
20240229,190500,389022330,3365,3365,3365,3365,0
|
|
20240229,190400,389022330,3365,3365,3365,3365,0
|
|
20240229,190300,389022330,3365,3365,3365,3365,0
|
|
20240229,190200,389022330,3365,3365,3365,3365,0
|
|
20240229,190100,389022330,3365,3365,3365,3365,0
|
|
20240229,190000,389022330,3365,3365,3365,3365,0
|
|
20240229,185900,389022330,3365,3365,3365,3365,0
|
|
20240229,185800,389022330,3365,3365,3365,3365,0
|
|
20240229,185700,389022330,3365,3365,3365,3365,0
|
|
20240229,185600,389022330,3365,3365,3365,3365,0
|
|
20240229,185500,389022330,3365,3365,3365,3365,0
|
|
20240229,185400,389022330,3365,3365,3365,3365,0
|
|
20240229,185300,389022330,3365,3365,3365,3365,0
|
|
20240229,185200,389022330,3365,3365,3365,3365,0
|
|
20240229,185100,389022330,3365,3365,3365,3365,0
|
|
20240229,185000,389022330,3365,3365,3365,3365,0
|
|
20240229,184900,389022330,3365,3365,3365,3365,0
|
|
20240229,184800,389022330,3365,3365,3365,3365,0
|
|
20240229,184700,389022330,3365,3365,3365,3365,0
|
|
20240229,184600,389022330,3365,3365,3365,3365,0
|
|
20240229,184500,389022330,3365,3365,3365,3365,3773
|
|
20240229,184400,389022330,3365,3365,3365,3365,0
|
|
20240229,184300,389022330,3365,3365,3365,3365,0
|
|
20240229,184200,389022330,3365,3365,3365,3365,0
|
|
20240229,184100,389022330,3365,3365,3365,3365,0
|
|
20240229,184000,389022330,3365,3365,3365,3365,0
|
|
20240229,183900,389022330,3365,3365,3365,3365,0
|
|
20240229,183800,389022330,3365,3365,3365,3365,0
|
|
20240229,183700,389022330,3365,3365,3365,3365,0
|
|
20240229,183600,389022330,3365,3365,3365,3365,0
|
|
20240229,183500,389022330,3365,3365,3365,3365,0
|
|
20240229,183400,389022330,3365,3365,3365,3365,0
|
|
20240229,183300,389022330,3365,3365,3365,3365,0
|
|
20240229,183200,389022330,3365,3365,3365,3365,0
|
|
20240229,183100,389022330,3365,3365,3365,3365,0
|
|
20240229,183000,389022330,3365,3365,3365,3365,0
|
|
20240229,182900,389022330,3365,3365,3365,3365,0
|
|
20240229,182800,389022330,3365,3365,3365,3365,0
|
|
20240229,182700,389022330,3365,3365,3365,3365,0
|
|
20240229,182600,389022330,3365,3365,3365,3365,0
|
|
20240229,182500,389022330,3365,3365,3365,3365,0
|
|
20240229,182400,389022330,3365,3365,3365,3365,0
|
|
20240229,182300,389022330,3365,3365,3365,3365,0
|
|
20240229,182200,389022330,3365,3365,3365,3365,0
|
|
20240229,182100,389022330,3365,3365,3365,3365,0
|
|
20240229,182000,389022330,3365,3365,3365,3365,0
|
|
20240229,181900,389022330,3365,3365,3365,3365,0
|
|
20240229,181800,389022330,3365,3365,3365,3365,0
|
|
20240229,181700,389022330,3365,3365,3365,3365,0
|
|
20240229,181600,389022330,3365,3365,3365,3365,0
|
|
20240229,181500,389022330,3365,3365,3365,3365,3773
|
|
20240229,181400,389022330,3365,3365,3365,3365,0
|
|
20240229,181300,389022330,3365,3365,3365,3365,0
|
|
20240229,181200,389022330,3365,3365,3365,3365,0
|
|
20240229,181100,389022330,3365,3365,3365,3365,0
|
|
20240229,181000,389022330,3365,3365,3365,3365,0
|
|
20240229,180900,389022330,3365,3365,3365,3365,0
|
|
20240229,180800,389022330,3365,3365,3365,3365,0
|
|
20240229,180700,389022330,3365,3365,3365,3365,0
|
|
20240229,180600,389022330,3365,3365,3365,3365,0
|
|
20240229,180500,389022330,3365,3365,3365,3365,0
|
|
20240229,180400,389022330,3365,3365,3365,3365,0
|
|
20240229,180300,389022330,3365,3365,3365,3365,0
|
|
20240229,180200,389022330,3365,3365,3365,3365,0
|
|
20240229,180100,389022330,3365,3365,3365,3365,0
|
|
20240229,180000,389022330,3365,3365,3365,3365,0
|
|
20240229,175900,389022330,3365,3365,3365,3365,0
|
|
20240229,175800,389022330,3365,3365,3365,3365,0
|
|
20240229,175700,389022330,3365,3365,3365,3365,0
|
|
20240229,175600,389022330,3365,3365,3365,3365,0
|
|
20240229,175500,389022330,3365,3365,3365,3365,0
|
|
20240229,175400,389022330,3365,3365,3365,3365,0
|
|
20240229,175300,389022330,3365,3365,3365,3365,0
|
|
20240229,175200,389022330,3365,3365,3365,3365,0
|
|
20240229,175100,389022330,3365,3365,3365,3365,0
|
|
20240229,175000,389022330,3365,3365,3365,3365,0
|
|
20240229,174900,389022330,3365,3365,3365,3365,0
|
|
20240229,174800,389022330,3365,3365,3365,3365,0
|
|
20240229,174700,389022330,3365,3365,3365,3365,0
|
|
20240229,174600,389022330,3365,3365,3365,3365,0
|
|
20240229,174500,389022330,3365,3365,3365,3365,3773
|
|
20240229,174400,389022330,3365,3365,3365,3365,0
|
|
20240229,174300,389022330,3365,3365,3365,3365,0
|
|
20240229,174200,389022330,3365,3365,3365,3365,0
|
|
20240229,174100,389022330,3365,3365,3365,3365,0
|
|
20240229,174000,389022330,3365,3365,3365,3365,0
|
|
20240229,173900,389022330,3365,3365,3365,3365,0
|
|
20240229,173800,389022330,3365,3365,3365,3365,0
|
|
20240229,173700,389022330,3365,3365,3365,3365,0
|
|
20240229,173600,389022330,3365,3365,3365,3365,0
|
|
20240229,173500,389022330,3365,3365,3365,3365,0
|
|
20240229,173400,389022330,3365,3365,3365,3365,0
|
|
20240229,173300,389022330,3365,3365,3365,3365,0
|
|
20240229,173200,389022330,3365,3365,3365,3365,0
|
|
20240229,173100,389022330,3365,3365,3365,3365,0
|
|
20240229,173000,389022330,3365,3365,3365,3365,0
|
|
20240229,172900,389022330,3365,3365,3365,3365,0
|
|
20240229,172800,389022330,3365,3365,3365,3365,0
|
|
20240229,172700,389022330,3365,3365,3365,3365,0
|
|
20240229,172600,389022330,3365,3365,3365,3365,0
|
|
20240229,172500,389022330,3365,3365,3365,3365,0
|
|
20240229,172400,389022330,3365,3365,3365,3365,0
|
|
20240229,172300,389022330,3365,3365,3365,3365,0
|
|
20240229,172200,389022330,3365,3365,3365,3365,0
|
|
20240229,172100,389022330,3365,3365,3365,3365,0
|
|
20240229,172000,389022330,3365,3365,3365,3365,0
|
|
20240229,171900,389022330,3365,3365,3365,3365,0
|
|
20240229,171800,389022330,3365,3365,3365,3365,0
|
|
20240229,171700,389022330,3365,3365,3365,3365,0
|
|
20240229,171600,389022330,3365,3365,3365,3365,0
|
|
20240229,171500,389022330,3365,3365,3365,3365,3773
|
|
20240229,171400,389022330,3365,3365,3365,3365,0
|
|
20240229,171300,389022330,3365,3365,3365,3365,0
|
|
20240229,171200,389022330,3365,3365,3365,3365,0
|
|
20240229,171100,389022330,3365,3365,3365,3365,0
|
|
20240229,171000,389022330,3365,3365,3365,3365,0
|
|
20240229,170900,389022330,3365,3365,3365,3365,0
|
|
20240229,170800,389022330,3365,3365,3365,3365,0
|
|
20240229,170700,389022330,3365,3365,3365,3365,0
|
|
20240229,170600,389022330,3365,3365,3365,3365,0
|
|
20240229,170500,389022330,3365,3365,3365,3365,0
|
|
20240229,170400,389022330,3365,3365,3365,3365,0
|
|
20240229,170300,389022330,3365,3365,3365,3365,0
|
|
20240229,170200,389022330,3365,3365,3365,3365,0
|
|
20240229,170100,389022330,3365,3365,3365,3365,0
|
|
20240229,170000,389022330,3365,3365,3365,3365,0
|
|
20240229,165900,389022330,3365,3365,3365,3365,0
|
|
20240229,165800,389022330,3365,3365,3365,3365,0
|
|
20240229,165700,389022330,3365,3365,3365,3365,0
|
|
20240229,165600,389022330,3365,3365,3365,3365,0
|
|
20240229,165500,389022330,3365,3365,3365,3365,0
|
|
20240229,165400,389022330,3365,3365,3365,3365,0
|
|
20240229,165300,389022330,3365,3365,3365,3365,0
|
|
20240229,165200,389022330,3365,3365,3365,3365,0
|
|
20240229,165100,389022330,3365,3365,3365,3365,0
|
|
20240229,165000,389022330,3365,3365,3365,3365,0
|
|
20240229,164900,389022330,3365,3365,3365,3365,0
|
|
20240229,164800,389022330,3365,3365,3365,3365,0
|
|
20240229,164700,389022330,3365,3365,3365,3365,0
|
|
20240229,164600,389022330,3365,3365,3365,3365,0
|
|
20240229,164500,389022330,3365,3365,3365,3365,3773
|
|
20240229,164400,389022330,3365,3365,3365,3365,0
|
|
20240229,164300,389022330,3365,3365,3365,3365,0
|
|
20240229,164200,389022330,3365,3365,3365,3365,0
|
|
20240229,164100,389022330,3365,3365,3365,3365,0
|
|
20240229,164000,389022330,3365,3365,3365,3365,0
|
|
20240229,163900,389022330,3365,3365,3365,3365,0
|
|
20240229,163800,389022330,3365,3365,3365,3365,0
|
|
20240229,163700,389022330,3365,3365,3365,3365,0
|
|
20240229,163600,389022330,3365,3365,3365,3365,0
|
|
20240229,163500,389022330,3365,3365,3365,3365,0
|
|
20240229,163400,389022330,3365,3365,3365,3365,0
|
|
20240229,163300,389022330,3365,3365,3365,3365,0
|
|
20240229,163200,389022330,3365,3365,3365,3365,0
|
|
20240229,163100,389022330,3365,3365,3365,3365,0
|
|
20240229,163000,389022330,3365,3365,3365,3365,0
|
|
20240229,162900,389022330,3365,3365,3365,3365,0
|
|
20240229,162800,389022330,3365,3365,3365,3365,0
|
|
20240229,162700,389022330,3365,3365,3365,3365,0
|
|
20240229,162600,389022330,3365,3365,3365,3365,0
|
|
20240229,162500,389022330,3365,3365,3365,3365,0
|
|
20240229,162400,389022330,3365,3365,3365,3365,0
|
|
20240229,162300,389022330,3365,3365,3365,3365,0
|
|
20240229,162200,389022330,3365,3365,3365,3365,0
|
|
20240229,162100,389022330,3365,3365,3365,3365,0
|
|
20240229,162000,389022330,3365,3365,3365,3365,0
|
|
20240229,161900,389022330,3365,3365,3365,3365,0
|
|
20240229,161800,389022330,3365,3365,3365,3365,0
|
|
20240229,161700,389022330,3365,3365,3365,3365,0
|
|
20240229,161600,389022330,3365,3365,3365,3365,0
|
|
20240229,161500,389022330,3365,3365,3365,3365,3773
|
|
20240229,161400,389022330,3365,3365,3365,3365,0
|
|
20240229,161300,389022330,3365,3365,3365,3365,0
|
|
20240229,161200,389022330,3365,3365,3365,3365,0
|
|
20240229,161100,389022330,3365,3365,3365,3365,0
|
|
20240229,161000,389022330,3365,3365,3365,3365,0
|
|
20240229,160900,389022330,3365,3365,3365,3365,0
|
|
20240229,160800,389022330,3365,3365,3365,3365,0
|
|
20240229,160700,389022330,3365,3365,3365,3365,0
|
|
20240229,160600,389022330,3365,3365,3365,3365,0
|
|
20240229,160500,389022330,3365,3365,3365,3365,0
|
|
20240229,160400,389022330,3365,3365,3365,3365,0
|
|
20240229,160300,389022330,3365,3365,3365,3365,0
|
|
20240229,160200,389022330,3365,3365,3365,3365,0
|
|
20240229,160100,389022330,3365,3365,3365,3365,0
|
|
20240229,160000,389022330,3365,3365,3365,3365,0
|
|
20240229,155900,389022330,3365,3365,3365,3365,0
|
|
20240229,155800,389022330,3365,3365,3365,3365,0
|
|
20240229,155700,389022330,3365,3365,3365,3365,0
|
|
20240229,155600,389022330,3365,3365,3365,3365,0
|
|
20240229,155500,389022330,3365,3365,3365,3365,0
|
|
20240229,155400,389022330,3365,3365,3365,3365,0
|
|
20240229,155300,389022330,3365,3365,3365,3365,0
|
|
20240229,155200,389022330,3365,3365,3365,3365,0
|
|
20240229,155100,389022330,3365,3365,3365,3365,0
|
|
20240229,155000,389022330,3365,3365,3365,3365,0
|
|
20240229,154900,389022330,3365,3365,3365,3365,0
|
|
20240229,154800,389022330,3365,3365,3365,3365,0
|
|
20240229,154700,389022330,3365,3365,3365,3365,0
|
|
20240229,154600,389022330,3365,3365,3365,3365,0
|
|
20240229,154500,389022330,3365,3365,3365,3365,3773
|
|
20240229,154400,389022330,3365,3365,3365,3365,0
|
|
20240229,154300,389022330,3365,3365,3365,3365,0
|
|
20240229,154200,389022330,3365,3365,3365,3365,0
|
|
20240229,154100,389022330,3365,3365,3365,3365,0
|
|
20240229,154000,389022330,3365,3365,3365,3365,0
|
|
20240229,153900,389022330,3365,3365,3365,3365,0
|
|
20240229,153800,389022330,3365,3365,3365,3365,0
|
|
20240229,153700,389022330,3365,3365,3365,3365,0
|
|
20240229,153600,389022330,3365,3365,3365,3365,0
|
|
20240229,153500,389022330,3365,3365,3365,3365,0
|
|
20240229,153400,389022330,3365,3365,3365,3365,0
|
|
20240229,153300,389022330,3365,3365,3365,3365,0
|
|
20240229,153200,389022330,3365,3365,3365,3365,0
|
|
20240229,153100,389022330,3365,3365,3365,3365,0
|
|
20240229,153000,389022330,3365,3365,3365,3365,3773
|
|
20240229,152900,376326185,3370,3370,3370,3370,0
|
|
20240229,152800,376326185,3370,3370,3370,3370,0
|
|
20240229,152700,376326185,3370,3370,3370,3370,0
|
|
20240229,152600,376326185,3370,3370,3370,3370,0
|
|
20240229,152500,376326185,3370,3370,3370,3370,0
|
|
20240229,152400,376326185,3370,3370,3370,3370,0
|
|
20240229,152300,376326185,3370,3370,3370,3370,0
|
|
20240229,152200,376326185,3370,3370,3370,3370,0
|
|
20240229,152100,376326185,3370,3370,3370,3370,0
|
|
20240229,152000,376326185,3370,3370,3370,3370,0
|
|
20240229,151900,376326185,3370,3370,3370,3365,29
|
|
20240229,151800,376228460,3370,3370,3375,3370,1176
|
|
20240229,151700,372264650,3370,3370,3370,3370,1
|
|
20240229,151600,372261280,3375,3375,3375,3375,1
|
|
20240229,151500,372257905,3365,3375,3375,3365,41
|
|
20240229,151400,372119930,3370,3375,3375,3370,3
|
|
20240229,151300,372109815,3375,3375,3375,3375,3
|
|
20240229,151200,372099690,3370,3375,3375,3370,9203
|
|
20240229,151100,341085380,3370,3370,3370,3370,0
|
|
20240229,151000,341085380,3370,3370,3370,3370,1
|
|
20240229,150900,341082010,3375,3375,3375,3375,100
|
|
20240229,150800,340744510,3375,3375,3375,3375,100
|
|
20240229,150700,340407010,3375,3375,3375,3375,485
|
|
20240229,150600,338770135,3375,3375,3375,3375,20
|
|
20240229,150500,338702635,3375,3375,3375,3375,0
|
|
20240229,150400,338702635,3375,3375,3375,3375,301
|
|
20240229,150300,337686760,3375,3375,3375,3375,1
|
|
20240229,150200,337683385,3370,3370,3370,3370,1000
|
|
20240229,150100,334313385,3375,3375,3375,3375,550
|
|
20240229,150000,332457135,3375,3365,3375,3365,2
|
|
20240229,145900,332450395,3370,3370,3370,3370,0
|
|
20240229,145800,332450395,3370,3370,3370,3370,3000
|
|
20240229,145700,322340395,3375,3375,3375,3375,395
|
|
20240229,145600,321007270,3380,3375,3380,3375,88
|
|
20240229,145500,320710265,3380,3380,3380,3380,1
|
|
20240229,145400,320706885,3375,3375,3375,3375,9
|
|
20240229,145300,320676510,3380,3380,3380,3380,6
|
|
20240229,145200,320656230,3375,3375,3375,3375,100
|
|
20240229,145100,320318730,3375,3375,3375,3375,2771
|
|
20240229,145000,310966605,3380,3380,3380,3380,0
|
|
20240229,144900,310966605,3380,3380,3380,3380,229
|
|
20240229,144800,310192585,3380,3380,3380,3380,0
|
|
20240229,144700,310192585,3380,3380,3380,3380,0
|
|
20240229,144600,310192585,3380,3380,3380,3380,16
|
|
20240229,144500,310138505,3380,3380,3380,3380,0
|
|
20240229,144400,310138505,3380,3380,3380,3380,0
|
|
20240229,144300,310138505,3380,3380,3380,3380,0
|
|
20240229,144200,310138505,3380,3380,3380,3380,0
|
|
20240229,144100,310138505,3380,3380,3380,3380,0
|
|
20240229,144000,310138505,3380,3380,3380,3380,85
|
|
20240229,143900,309851205,3380,3380,3380,3375,702
|
|
20240229,143800,307479865,3380,3380,3380,3380,78
|
|
20240229,143700,307216225,3380,3380,3380,3380,0
|
|
20240229,143600,307216225,3380,3380,3380,3380,0
|
|
20240229,143500,307216225,3380,3380,3380,3380,0
|
|
20240229,143400,307216225,3380,3380,3380,3380,0
|
|
20240229,143300,307216225,3380,3380,3380,3380,0
|
|
20240229,143200,307216225,3380,3380,3380,3380,0
|
|
20240229,143100,307216225,3380,3380,3380,3380,0
|
|
20240229,143000,307216225,3380,3380,3380,3380,174
|
|
20240229,142900,306628105,3375,3375,3375,3375,0
|
|
20240229,142800,306628105,3375,3375,3375,3375,0
|
|
20240229,142700,306628105,3375,3375,3375,3375,0
|
|
20240229,142600,306628105,3375,3375,3375,3375,200
|
|
20240229,142500,305953105,3375,3375,3375,3375,0
|
|
20240229,142400,305953105,3375,3375,3375,3375,10
|
|
20240229,142300,305919355,3375,3375,3375,3375,3
|
|
20240229,142200,305909230,3380,3380,3380,3380,1944
|
|
20240229,142100,299338510,3380,3380,3380,3380,0
|
|
20240229,142000,299338510,3380,3380,3380,3380,10
|
|
20240229,141900,299304710,3380,3380,3380,3380,0
|
|
20240229,141800,299304710,3380,3380,3380,3380,0
|
|
20240229,141700,299304710,3380,3380,3380,3380,0
|
|
20240229,141600,299304710,3380,3380,3380,3380,10
|
|
20240229,141500,299270910,3380,3380,3380,3380,0
|
|
20240229,141400,299270910,3380,3380,3380,3380,0
|
|
20240229,141300,299270910,3380,3380,3380,3380,442
|
|
20240229,141200,297776950,3375,3375,3375,3375,0
|
|
20240229,141100,297776950,3375,3375,3375,3375,0
|
|
20240229,141000,297776950,3375,3375,3375,3375,0
|
|
20240229,140900,297776950,3375,3375,3375,3375,0
|
|
20240229,140800,297776950,3375,3375,3375,3375,0
|
|
20240229,140700,297776950,3375,3375,3375,3375,0
|
|
20240229,140600,297776950,3375,3375,3375,3375,0
|
|
20240229,140500,297776950,3375,3375,3375,3375,300
|
|
20240229,140400,296764450,3375,3375,3375,3375,730
|
|
20240229,140300,294300700,3375,3375,3375,3375,200
|
|
20240229,140200,293625700,3380,3380,3380,3380,500
|
|
20240229,140100,291935700,3375,3380,3380,3375,108
|
|
20240229,140000,291571085,3380,3385,3385,3380,249
|
|
20240229,135900,290729445,3375,3375,3375,3375,0
|
|
20240229,135800,290729445,3375,3380,3380,3375,53
|
|
20240229,135700,290550330,3380,3380,3380,3380,0
|
|
20240229,135600,290550330,3380,3385,3385,3380,2770
|
|
20240229,135500,281178280,3385,3385,3385,3385,0
|
|
20240229,135400,281178280,3385,3385,3385,3385,0
|
|
20240229,135300,281178280,3385,3385,3385,3385,0
|
|
20240229,135200,281178280,3385,3385,3385,3385,0
|
|
20240229,135100,281178280,3385,3385,3385,3385,0
|
|
20240229,135000,281178280,3385,3390,3390,3385,6
|
|
20240229,134900,281157955,3390,3390,3390,3390,0
|
|
20240229,134800,281157955,3390,3390,3390,3390,50
|
|
20240229,134700,280988455,3390,3390,3390,3390,0
|
|
20240229,134600,280988455,3390,3390,3390,3390,12
|
|
20240229,134500,280947775,3390,3390,3390,3390,1
|
|
20240229,134400,280944385,3390,3390,3390,3390,48
|
|
20240229,134300,280781665,3390,3390,3390,3390,854
|
|
20240229,134200,277886605,3390,3390,3390,3390,47
|
|
20240229,134100,277727275,3390,3390,3390,3390,31
|
|
20240229,134000,277622185,3390,3390,3390,3390,110
|
|
20240229,133900,277249285,3385,3385,3385,3385,11
|
|
20240229,133800,277212050,3385,3385,3385,3385,0
|
|
20240229,133700,277212050,3385,3385,3385,3385,0
|
|
20240229,133600,277212050,3385,3385,3385,3385,76
|
|
20240229,133500,276954790,3395,3395,3395,3395,12
|
|
20240229,133400,276914050,3395,3395,3395,3395,10
|
|
20240229,133300,276880100,3390,3390,3390,3390,252
|
|
20240229,133200,276025820,3395,3395,3395,3395,1
|
|
20240229,133100,276022425,3390,3390,3390,3390,10
|
|
20240229,133000,275988525,3390,3390,3390,3390,809
|
|
20240229,132900,273246015,3395,3395,3395,3395,73
|
|
20240229,132800,272998180,3390,3395,3395,3390,388
|
|
20240229,132700,271682855,3390,3395,3395,3390,10
|
|
20240229,132600,271648945,3395,3390,3395,3390,477
|
|
20240229,132500,270031565,3390,3390,3390,3390,9
|
|
20240229,132400,270001055,3390,3390,3390,3390,8
|
|
20240229,132300,269973935,3390,3395,3395,3390,9
|
|
20240229,132200,269943420,3395,3395,3395,3390,162
|
|
20240229,132100,269393475,3390,3390,3395,3390,480
|
|
20240229,132000,267766265,3390,3385,3390,3385,208
|
|
20240229,131900,267061185,3385,3385,3385,3385,9
|
|
20240229,131800,267030720,3385,3385,3385,3385,94
|
|
20240229,131700,266712530,3385,3385,3390,3385,109
|
|
20240229,131600,266343560,3385,3385,3385,3385,9
|
|
20240229,131500,266313095,3390,3385,3390,3385,9
|
|
20240229,131400,266282625,3385,3385,3385,3385,208
|
|
20240229,131300,265578545,3385,3385,3385,3385,8
|
|
20240229,131200,265551465,3390,3390,3390,3385,30
|
|
20240229,131100,265449810,3385,3385,3385,3385,87
|
|
20240229,131000,265155315,3385,3385,3385,3385,0
|
|
20240229,130900,265155315,3385,3385,3385,3385,8
|
|
20240229,130800,265128235,3385,3390,3395,3385,112
|
|
20240229,130700,264748395,3390,3390,3390,3390,659
|
|
20240229,130600,262514385,3390,3390,3390,3390,37
|
|
20240229,130500,262388955,3390,3390,3390,3390,9
|
|
20240229,130400,262358445,3390,3390,3390,3390,8
|
|
20240229,130300,262331325,3390,3390,3390,3390,8
|
|
20240229,130200,262304205,3395,3390,3395,3390,154
|
|
20240229,130100,261782000,3390,3390,3395,3390,914
|
|
20240229,130000,258683535,3395,3395,3395,3390,10
|
|
20240229,125900,258649625,3390,3390,3390,3390,9
|
|
20240229,125800,258619115,3395,3395,3395,3395,62
|
|
20240229,125700,258408625,3395,3395,3395,3395,0
|
|
20240229,125600,258408625,3395,3395,3395,3395,0
|
|
20240229,125500,258408625,3395,3395,3395,3395,0
|
|
20240229,125400,258408625,3395,3395,3395,3395,0
|
|
20240229,125300,258408625,3395,3395,3395,3395,1
|
|
20240229,125200,258405230,3395,3390,3395,3390,54
|
|
20240229,125100,258222165,3390,3390,3390,3390,106
|
|
20240229,125000,257862825,3395,3395,3395,3395,0
|
|
20240229,124900,257862825,3395,3395,3395,3395,0
|
|
20240229,124800,257862825,3395,3395,3395,3395,1
|
|
20240229,124700,257859430,3390,3390,3390,3390,50
|
|
20240229,124600,257689930,3395,3395,3395,3395,0
|
|
20240229,124500,257689930,3395,3395,3395,3395,0
|
|
20240229,124400,257689930,3395,3395,3395,3395,1
|
|
20240229,124300,257686535,3395,3395,3395,3395,10
|
|
20240229,124200,257652585,3395,3395,3395,3395,235
|
|
20240229,124100,256854760,3395,3395,3395,3395,0
|
|
20240229,124000,256854760,3395,3395,3395,3395,0
|
|
20240229,123900,256854760,3395,3395,3395,3395,1
|
|
20240229,123800,256851365,3395,3395,3395,3395,1
|
|
20240229,123700,256847970,3395,3385,3395,3385,8947
|
|
20240229,123600,226473035,3390,3390,3390,3390,0
|
|
20240229,123500,226473035,3390,3390,3390,3390,1
|
|
20240229,123400,226469645,3395,3395,3395,3395,0
|
|
20240229,123300,226469645,3395,3395,3395,3395,0
|
|
20240229,123200,226469645,3395,3395,3395,3395,0
|
|
20240229,123100,226469645,3395,3395,3395,3395,6
|
|
20240229,123000,226449275,3400,3400,3400,3400,3
|
|
20240229,122900,226439075,3400,3390,3400,3390,2000
|
|
20240229,122800,219654850,3385,3385,3385,3385,0
|
|
20240229,122700,219654850,3385,3390,3390,3385,156
|
|
20240229,122600,219126750,3390,3390,3390,3390,3596
|
|
20240229,122500,206936310,3395,3390,3395,3390,379
|
|
20240229,122400,205650055,3390,3390,3390,3390,0
|
|
20240229,122300,205650055,3390,3390,3390,3390,0
|
|
20240229,122200,205650055,3390,3390,3390,3390,86
|
|
20240229,122100,205358515,3390,3390,3390,3390,0
|
|
20240229,122000,205358515,3390,3390,3390,3390,350
|
|
20240229,121900,204172015,3390,3390,3390,3390,0
|
|
20240229,121800,204172015,3390,3390,3390,3390,92
|
|
20240229,121700,203860135,3395,3395,3395,3395,20
|
|
20240229,121600,203792235,3390,3390,3390,3390,0
|
|
20240229,121500,203792235,3390,3390,3390,3390,5
|
|
20240229,121400,203775285,3390,3390,3390,3390,0
|
|
20240229,121300,203775285,3390,3390,3390,3390,0
|
|
20240229,121200,203775285,3390,3390,3390,3390,7
|
|
20240229,121100,203751555,3390,3390,3390,3390,0
|
|
20240229,121000,203751555,3390,3390,3390,3390,0
|
|
20240229,120900,203751555,3390,3390,3390,3390,0
|
|
20240229,120800,203751555,3390,3390,3390,3390,80
|
|
20240229,120700,203480355,3390,3390,3390,3390,0
|
|
20240229,120600,203480355,3390,3390,3390,3390,40
|
|
20240229,120500,203344755,3390,3390,3390,3390,1
|
|
20240229,120400,203341365,3395,3395,3395,3395,1
|
|
20240229,120300,203337970,3395,3395,3395,3395,0
|
|
20240229,120200,203337970,3395,3395,3395,3395,0
|
|
20240229,120100,203337970,3395,3395,3395,3395,1472
|
|
20240229,120000,198340530,3395,3395,3395,3395,1
|
|
20240229,115900,198337135,3385,3385,3385,3385,0
|
|
20240229,115800,198337135,3385,3390,3395,3385,1504
|
|
20240229,115700,193231550,3390,3390,3390,3390,0
|
|
20240229,115600,193231550,3390,3390,3390,3390,50
|
|
20240229,115500,193062050,3390,3390,3390,3390,0
|
|
20240229,115400,193062050,3390,3390,3390,3390,0
|
|
20240229,115300,193062050,3390,3390,3390,3390,0
|
|
20240229,115200,193062050,3390,3390,3390,3390,13
|
|
20240229,115100,193017980,3390,3390,3390,3390,0
|
|
20240229,115000,193017980,3390,3390,3390,3390,0
|
|
20240229,114900,193017980,3390,3390,3390,3390,430
|
|
20240229,114800,191560280,3390,3390,3390,3390,0
|
|
20240229,114700,191560280,3390,3390,3390,3390,0
|
|
20240229,114600,191560280,3390,3390,3390,3390,0
|
|
20240229,114500,191560280,3390,3390,3390,3390,300
|
|
20240229,114400,190543280,3390,3390,3390,3390,0
|
|
20240229,114300,190543280,3390,3390,3390,3390,10
|
|
20240229,114200,190509380,3390,3390,3390,3390,0
|
|
20240229,114100,190509380,3390,3390,3390,3390,0
|
|
20240229,114000,190509380,3390,3390,3390,3390,8
|
|
20240229,113900,190482260,3390,3390,3390,3390,0
|
|
20240229,113800,190482260,3390,3390,3390,3390,11
|
|
20240229,113700,190444970,3390,3390,3390,3390,0
|
|
20240229,113600,190444970,3390,3390,3390,3390,53
|
|
20240229,113500,190265300,3390,3390,3390,3390,0
|
|
20240229,113400,190265300,3390,3390,3390,3390,0
|
|
20240229,113300,190265300,3390,3390,3390,3390,0
|
|
20240229,113200,190265300,3390,3390,3390,3390,1
|
|
20240229,113100,190261910,3385,3385,3385,3385,0
|
|
20240229,113000,190261910,3385,3385,3385,3385,8
|
|
20240229,112900,190234830,3385,3385,3385,3385,0
|
|
20240229,112800,190234830,3385,3385,3385,3385,0
|
|
20240229,112700,190234830,3385,3385,3385,3385,10
|
|
20240229,112600,190200980,3385,3385,3385,3385,0
|
|
20240229,112500,190200980,3385,3385,3385,3385,0
|
|
20240229,112400,190200980,3385,3385,3385,3385,0
|
|
20240229,112300,190200980,3385,3385,3385,3385,0
|
|
20240229,112200,190200980,3385,3385,3385,3385,0
|
|
20240229,112100,190200980,3385,3385,3385,3385,15
|
|
20240229,112000,190150205,3380,3380,3380,3380,80
|
|
20240229,111900,189879805,3390,3390,3390,3390,172
|
|
20240229,111800,189296725,3395,3395,3395,3395,2
|
|
20240229,111700,189289935,3400,3400,3400,3400,0
|
|
20240229,111600,189289935,3400,3380,3400,3380,4650
|
|
20240229,111500,173525550,3375,3375,3375,3375,0
|
|
20240229,111400,173525550,3375,3375,3375,3375,0
|
|
20240229,111300,173525550,3375,3375,3375,3375,77
|
|
20240229,111200,173265675,3380,3380,3380,3380,0
|
|
20240229,111100,173265675,3380,3380,3380,3380,1
|
|
20240229,111000,173262295,3380,3380,3380,3380,0
|
|
20240229,110900,173262295,3380,3380,3380,3380,3
|
|
20240229,110800,173252155,3370,3370,3370,3370,0
|
|
20240229,110700,173252155,3370,3370,3370,3370,0
|
|
20240229,110600,173252155,3370,3370,3370,3370,0
|
|
20240229,110500,173252155,3370,3370,3370,3370,0
|
|
20240229,110400,173252155,3370,3380,3380,3370,6252
|
|
20240229,110300,152179295,3380,3380,3380,3380,30
|
|
20240229,110200,152077895,3380,3380,3380,3380,1
|
|
20240229,110100,152074515,3380,3380,3380,3380,150
|
|
20240229,110000,151567515,3380,3380,3380,3380,0
|
|
20240229,105900,151567515,3380,3380,3380,3380,0
|
|
20240229,105800,151567515,3380,3380,3380,3380,6
|
|
20240229,105700,151547235,3380,3385,3385,3380,1322
|
|
20240229,105600,147078725,3380,3380,3380,3380,80
|
|
20240229,105500,146808325,3385,3385,3385,3385,10
|
|
20240229,105400,146774475,3385,3385,3385,3385,0
|
|
20240229,105300,146774475,3385,3385,3385,3385,0
|
|
20240229,105200,146774475,3385,3385,3385,3385,1
|
|
20240229,105100,146771090,3385,3385,3390,3385,394
|
|
20240229,105000,145437385,3385,3385,3385,3385,282
|
|
20240229,104900,144482815,3390,3390,3390,3390,100
|
|
20240229,104800,144143815,3390,3390,3390,3390,2
|
|
20240229,104700,144137035,3390,3390,3390,3390,10
|
|
20240229,104600,144103135,3390,3390,3390,3390,0
|
|
20240229,104500,144103135,3390,3390,3390,3390,0
|
|
20240229,104400,144103135,3390,3390,3390,3390,12
|
|
20240229,104300,144062455,3390,3390,3390,3390,0
|
|
20240229,104200,144062455,3390,3390,3390,3390,6
|
|
20240229,104100,144042115,3385,3385,3385,3385,28
|
|
20240229,104000,143947335,3390,3390,3390,3390,0
|
|
20240229,103900,143947335,3390,3390,3390,3390,7
|
|
20240229,103800,143923605,3390,3390,3390,3390,5
|
|
20240229,103700,143906655,3390,3390,3390,3390,0
|
|
20240229,103600,143906655,3390,3390,3390,3390,13
|
|
20240229,103500,143862585,3390,3390,3390,3390,60
|
|
20240229,103400,143659185,3385,3385,3385,3385,0
|
|
20240229,103300,143659185,3385,3385,3385,3385,0
|
|
20240229,103200,143659185,3385,3385,3385,3385,1473
|
|
20240229,103100,138673080,3385,3390,3390,3385,703
|
|
20240229,103000,136293375,3385,3385,3385,3385,0
|
|
20240229,102900,136293375,3385,3385,3385,3385,84
|
|
20240229,102800,136009035,3390,3390,3390,3390,179
|
|
20240229,102700,135402225,3390,3390,3390,3390,0
|
|
20240229,102600,135402225,3390,3390,3390,3390,1000
|
|
20240229,102500,132012225,3395,3395,3395,3395,0
|
|
20240229,102400,132012225,3395,3395,3395,3395,124
|
|
20240229,102300,131591245,3390,3390,3390,3390,0
|
|
20240229,102200,131591245,3390,3390,3390,3390,1
|
|
20240229,102100,131587855,3395,3395,3395,3395,0
|
|
20240229,102000,131587855,3395,3385,3395,3385,1001
|
|
20240229,101900,128189470,3385,3385,3385,3385,0
|
|
20240229,101800,128189470,3385,3385,3385,3385,0
|
|
20240229,101700,128189470,3385,3390,3390,3385,1500
|
|
20240229,101600,123111640,3395,3390,3395,3390,300
|
|
20240229,101500,122094630,3390,3390,3390,3390,100
|
|
20240229,101400,121755630,3395,3395,3395,3395,0
|
|
20240229,101300,121755630,3395,3385,3395,3385,956
|
|
20240229,101200,118510930,3385,3385,3385,3385,184
|
|
20240229,101100,117888090,3385,3390,3390,3385,2000
|
|
20240229,101000,111117945,3395,3395,3395,3395,103
|
|
20240229,100900,110768260,3395,3395,3395,3395,0
|
|
20240229,100800,110768260,3395,3390,3395,3390,5
|
|
20240229,100700,110751300,3385,3385,3385,3385,0
|
|
20240229,100600,110751300,3385,3385,3385,3385,1
|
|
20240229,100500,110747915,3390,3390,3390,3390,30
|
|
20240229,100400,110646215,3390,3390,3390,3390,5
|
|
20240229,100300,110629265,3390,3390,3390,3390,802
|
|
20240229,100200,107910485,3385,3390,3390,3385,91
|
|
20240229,100100,107602440,3385,3385,3385,3385,1
|
|
20240229,100000,107599055,3390,3390,3390,3385,659
|
|
20240229,095900,105367625,3390,3390,3390,3390,272
|
|
20240229,095800,104445545,3390,3390,3390,3390,77
|
|
20240229,095700,104184515,3395,3390,3395,3390,148
|
|
20240229,095600,103682775,3390,3390,3390,3390,320
|
|
20240229,095500,102597975,3390,3390,3390,3390,850
|
|
20240229,095400,99716475,3390,3390,3395,3390,3061
|
|
20240229,095300,89339595,3390,3390,3390,3390,0
|
|
20240229,095200,89339595,3390,3390,3390,3390,52
|
|
20240229,095100,89163315,3390,3390,3390,3390,300
|
|
20240229,095000,88146315,3390,3395,3395,3390,30
|
|
20240229,094900,88044610,3395,3390,3395,3390,162
|
|
20240229,094800,87495410,3390,3390,3390,3390,1686
|
|
20240229,094700,81779870,3395,3395,3395,3395,1
|
|
20240229,094600,81776475,3395,3395,3395,3395,294
|
|
20240229,094500,80778345,3395,3395,3395,3395,100
|
|
20240229,094400,80438845,3390,3390,3390,3385,1098
|
|
20240229,094300,76719875,3390,3390,3390,3390,30
|
|
20240229,094200,76618175,3390,3390,3390,3390,0
|
|
20240229,094100,76618175,3390,3390,3390,3390,60
|
|
20240229,094000,76414775,3390,3390,3390,3390,50
|
|
20240229,093900,76245275,3390,3390,3390,3390,10
|
|
20240229,093800,76211375,3390,3390,3390,3390,33
|
|
20240229,093700,76099505,3390,3390,3390,3390,0
|
|
20240229,093600,76099505,3390,3395,3395,3390,266
|
|
20240229,093500,75197760,3395,3390,3395,3390,92
|
|
20240229,093400,74885860,3390,3390,3395,3390,341
|
|
20240229,093300,73729710,3395,3390,3395,3390,66
|
|
20240229,093200,73505860,3390,3390,3395,3390,3296
|
|
20240229,093100,62332360,3390,3390,3390,3385,277
|
|
20240229,093000,61394200,3385,3390,3390,3385,2246
|
|
20240229,092900,53790770,3390,3390,3390,3390,162
|
|
20240229,092800,53241590,3385,3385,3385,3385,457
|
|
20240229,092700,51694645,3385,3380,3385,3380,50
|
|
20240229,092600,51525420,3380,3380,3380,3380,1
|
|
20240229,092500,51522040,3380,3380,3380,3380,0
|
|
20240229,092400,51522040,3380,3380,3380,3380,0
|
|
20240229,092300,51522040,3380,3375,3380,3375,206
|
|
20240229,092200,50826720,3375,3380,3380,3375,417
|
|
20240229,092100,49419335,3380,3380,3380,3380,36
|
|
20240229,092000,49297655,3380,3380,3380,3380,118
|
|
20240229,091900,48898815,3380,3375,3400,3375,5291
|
|
20240229,091800,30988325,3375,3370,3375,3360,2125
|
|
20240229,091700,23820160,3370,3370,3370,3370,43
|
|
20240229,091600,23675250,3370,3365,3370,3365,169
|
|
20240229,091500,23105755,3365,3365,3365,3365,216
|
|
20240229,091400,22378915,3365,3365,3365,3365,11
|
|
20240229,091300,22341900,3365,3365,3365,3365,1201
|
|
20240229,091200,18300535,3365,3365,3365,3365,403
|
|
20240229,091100,16944440,3365,3380,3380,3365,433
|
|
20240229,091000,15486040,3380,3380,3380,3380,6
|
|
20240229,090900,15465760,3380,3365,3380,3365,448
|
|
20240229,090800,13955990,3365,3380,3380,3365,1387
|
|
20240229,090700,9276465,3375,3375,3375,3375,537
|
|
20240229,090600,7464090,3375,3370,3375,3365,201
|
|
20240229,090500,6785970,3370,3370,3370,3370,280
|
|
20240229,090400,5842370,3370,3370,3370,3370,13
|
|
20240229,090300,5798560,3360,3360,3360,3360,255
|
|
20240229,090200,4941760,3360,3355,3360,3355,95
|
|
20240229,090100,4622980,3360,3370,3370,3360,4
|
|
20240229,090000,4609510,3355,3370,3370,3355,1373
|