692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,202900,756898950,3785,3785,3785,3785,2245
|
|
20240229,202800,756898950,3785,3785,3785,3785,0
|
|
20240229,202700,756898950,3785,3785,3785,3785,0
|
|
20240229,202600,756898950,3785,3785,3785,3785,0
|
|
20240229,202500,756898950,3785,3785,3785,3785,0
|
|
20240229,202400,756898950,3785,3785,3785,3785,0
|
|
20240229,202300,756898950,3785,3785,3785,3785,0
|
|
20240229,202200,756898950,3785,3785,3785,3785,0
|
|
20240229,202100,756898950,3785,3785,3785,3785,0
|
|
20240229,202000,756898950,3785,3785,3785,3785,0
|
|
20240229,201900,756898950,3785,3785,3785,3785,0
|
|
20240229,201800,756898950,3785,3785,3785,3785,0
|
|
20240229,201700,756898950,3785,3785,3785,3785,0
|
|
20240229,201600,756898950,3785,3785,3785,3785,0
|
|
20240229,201500,756898950,3785,3785,3785,3785,0
|
|
20240229,201400,756898950,3785,3785,3785,3785,0
|
|
20240229,201300,756898950,3785,3785,3785,3785,0
|
|
20240229,201200,756898950,3785,3785,3785,3785,0
|
|
20240229,201100,756898950,3785,3785,3785,3785,0
|
|
20240229,201000,756898950,3785,3785,3785,3785,0
|
|
20240229,200900,756898950,3785,3785,3785,3785,0
|
|
20240229,200800,756898950,3785,3785,3785,3785,0
|
|
20240229,200700,756898950,3785,3785,3785,3785,0
|
|
20240229,200600,756898950,3785,3785,3785,3785,0
|
|
20240229,200500,756898950,3785,3785,3785,3785,0
|
|
20240229,200400,756898950,3785,3785,3785,3785,0
|
|
20240229,200300,756898950,3785,3785,3785,3785,0
|
|
20240229,200200,756898950,3785,3785,3785,3785,0
|
|
20240229,200100,756898950,3785,3785,3785,3785,0
|
|
20240229,200000,756898950,3785,3785,3785,3785,0
|
|
20240229,195900,756898950,3785,3785,3785,3785,2245
|
|
20240229,195800,756898950,3785,3785,3785,3785,0
|
|
20240229,195700,756898950,3785,3785,3785,3785,0
|
|
20240229,195600,756898950,3785,3785,3785,3785,0
|
|
20240229,195500,756898950,3785,3785,3785,3785,0
|
|
20240229,195400,756898950,3785,3785,3785,3785,0
|
|
20240229,195300,756898950,3785,3785,3785,3785,0
|
|
20240229,195200,756898950,3785,3785,3785,3785,0
|
|
20240229,195100,756898950,3785,3785,3785,3785,0
|
|
20240229,195000,756898950,3785,3785,3785,3785,0
|
|
20240229,194900,756898950,3785,3785,3785,3785,0
|
|
20240229,194800,756898950,3785,3785,3785,3785,0
|
|
20240229,194700,756898950,3785,3785,3785,3785,0
|
|
20240229,194600,756898950,3785,3785,3785,3785,0
|
|
20240229,194500,756898950,3785,3785,3785,3785,0
|
|
20240229,194400,756898950,3785,3785,3785,3785,0
|
|
20240229,194300,756898950,3785,3785,3785,3785,0
|
|
20240229,194200,756898950,3785,3785,3785,3785,0
|
|
20240229,194100,756898950,3785,3785,3785,3785,0
|
|
20240229,194000,756898950,3785,3785,3785,3785,0
|
|
20240229,193900,756898950,3785,3785,3785,3785,0
|
|
20240229,193800,756898950,3785,3785,3785,3785,0
|
|
20240229,193700,756898950,3785,3785,3785,3785,0
|
|
20240229,193600,756898950,3785,3785,3785,3785,0
|
|
20240229,193500,756898950,3785,3785,3785,3785,0
|
|
20240229,193400,756898950,3785,3785,3785,3785,0
|
|
20240229,193300,756898950,3785,3785,3785,3785,0
|
|
20240229,193200,756898950,3785,3785,3785,3785,0
|
|
20240229,193100,756898950,3785,3785,3785,3785,0
|
|
20240229,193000,756898950,3785,3785,3785,3785,0
|
|
20240229,192900,756898950,3785,3785,3785,3785,2245
|
|
20240229,192800,756898950,3785,3785,3785,3785,0
|
|
20240229,192700,756898950,3785,3785,3785,3785,0
|
|
20240229,192600,756898950,3785,3785,3785,3785,0
|
|
20240229,192500,756898950,3785,3785,3785,3785,0
|
|
20240229,192400,756898950,3785,3785,3785,3785,0
|
|
20240229,192300,756898950,3785,3785,3785,3785,0
|
|
20240229,192200,756898950,3785,3785,3785,3785,0
|
|
20240229,192100,756898950,3785,3785,3785,3785,0
|
|
20240229,192000,756898950,3785,3785,3785,3785,0
|
|
20240229,191900,756898950,3785,3785,3785,3785,0
|
|
20240229,191800,756898950,3785,3785,3785,3785,0
|
|
20240229,191700,756898950,3785,3785,3785,3785,0
|
|
20240229,191600,756898950,3785,3785,3785,3785,0
|
|
20240229,191500,756898950,3785,3785,3785,3785,0
|
|
20240229,191400,756898950,3785,3785,3785,3785,0
|
|
20240229,191300,756898950,3785,3785,3785,3785,0
|
|
20240229,191200,756898950,3785,3785,3785,3785,0
|
|
20240229,191100,756898950,3785,3785,3785,3785,0
|
|
20240229,191000,756898950,3785,3785,3785,3785,0
|
|
20240229,190900,756898950,3785,3785,3785,3785,0
|
|
20240229,190800,756898950,3785,3785,3785,3785,0
|
|
20240229,190700,756898950,3785,3785,3785,3785,0
|
|
20240229,190600,756898950,3785,3785,3785,3785,0
|
|
20240229,190500,756898950,3785,3785,3785,3785,0
|
|
20240229,190400,756898950,3785,3785,3785,3785,0
|
|
20240229,190300,756898950,3785,3785,3785,3785,0
|
|
20240229,190200,756898950,3785,3785,3785,3785,0
|
|
20240229,190100,756898950,3785,3785,3785,3785,0
|
|
20240229,190000,756898950,3785,3785,3785,3785,0
|
|
20240229,185900,756898950,3785,3785,3785,3785,2245
|
|
20240229,185800,756898950,3785,3785,3785,3785,0
|
|
20240229,185700,756898950,3785,3785,3785,3785,0
|
|
20240229,185600,756898950,3785,3785,3785,3785,0
|
|
20240229,185500,756898950,3785,3785,3785,3785,0
|
|
20240229,185400,756898950,3785,3785,3785,3785,0
|
|
20240229,185300,756898950,3785,3785,3785,3785,0
|
|
20240229,185200,756898950,3785,3785,3785,3785,0
|
|
20240229,185100,756898950,3785,3785,3785,3785,0
|
|
20240229,185000,756898950,3785,3785,3785,3785,0
|
|
20240229,184900,756898950,3785,3785,3785,3785,0
|
|
20240229,184800,756898950,3785,3785,3785,3785,0
|
|
20240229,184700,756898950,3785,3785,3785,3785,0
|
|
20240229,184600,756898950,3785,3785,3785,3785,0
|
|
20240229,184500,756898950,3785,3785,3785,3785,0
|
|
20240229,184400,756898950,3785,3785,3785,3785,0
|
|
20240229,184300,756898950,3785,3785,3785,3785,0
|
|
20240229,184200,756898950,3785,3785,3785,3785,0
|
|
20240229,184100,756898950,3785,3785,3785,3785,0
|
|
20240229,184000,756898950,3785,3785,3785,3785,0
|
|
20240229,183900,756898950,3785,3785,3785,3785,0
|
|
20240229,183800,756898950,3785,3785,3785,3785,0
|
|
20240229,183700,756898950,3785,3785,3785,3785,0
|
|
20240229,183600,756898950,3785,3785,3785,3785,0
|
|
20240229,183500,756898950,3785,3785,3785,3785,0
|
|
20240229,183400,756898950,3785,3785,3785,3785,0
|
|
20240229,183300,756898950,3785,3785,3785,3785,0
|
|
20240229,183200,756898950,3785,3785,3785,3785,0
|
|
20240229,183100,756898950,3785,3785,3785,3785,0
|
|
20240229,183000,756898950,3785,3785,3785,3785,0
|
|
20240229,182900,756898950,3785,3785,3785,3785,2245
|
|
20240229,182800,756898950,3785,3785,3785,3785,0
|
|
20240229,182700,756898950,3785,3785,3785,3785,0
|
|
20240229,182600,756898950,3785,3785,3785,3785,0
|
|
20240229,182500,756898950,3785,3785,3785,3785,0
|
|
20240229,182400,756898950,3785,3785,3785,3785,0
|
|
20240229,182300,756898950,3785,3785,3785,3785,0
|
|
20240229,182200,756898950,3785,3785,3785,3785,0
|
|
20240229,182100,756898950,3785,3785,3785,3785,0
|
|
20240229,182000,756898950,3785,3785,3785,3785,0
|
|
20240229,181900,756898950,3785,3785,3785,3785,0
|
|
20240229,181800,756898950,3785,3785,3785,3785,0
|
|
20240229,181700,756898950,3785,3785,3785,3785,0
|
|
20240229,181600,756898950,3785,3785,3785,3785,0
|
|
20240229,181500,756898950,3785,3785,3785,3785,0
|
|
20240229,181400,756898950,3785,3785,3785,3785,0
|
|
20240229,181300,756898950,3785,3785,3785,3785,0
|
|
20240229,181200,756898950,3785,3785,3785,3785,0
|
|
20240229,181100,756898950,3785,3785,3785,3785,0
|
|
20240229,181000,756898950,3785,3785,3785,3785,0
|
|
20240229,180900,756898950,3785,3785,3785,3785,0
|
|
20240229,180800,756898950,3785,3785,3785,3785,0
|
|
20240229,180700,756898950,3785,3785,3785,3785,0
|
|
20240229,180600,756898950,3785,3785,3785,3785,0
|
|
20240229,180500,756898950,3785,3785,3785,3785,0
|
|
20240229,180400,756898950,3785,3785,3785,3785,0
|
|
20240229,180300,756898950,3785,3785,3785,3785,0
|
|
20240229,180200,756898950,3785,3785,3785,3785,0
|
|
20240229,180100,756898950,3785,3785,3785,3785,0
|
|
20240229,180000,756898950,3785,3785,3785,3785,0
|
|
20240229,175900,756898950,3785,3785,3785,3785,2245
|
|
20240229,175800,756898950,3785,3785,3785,3785,0
|
|
20240229,175700,756898950,3785,3785,3785,3785,0
|
|
20240229,175600,756898950,3785,3785,3785,3785,0
|
|
20240229,175500,756898950,3785,3785,3785,3785,0
|
|
20240229,175400,756898950,3785,3785,3785,3785,0
|
|
20240229,175300,756898950,3785,3785,3785,3785,0
|
|
20240229,175200,756898950,3785,3785,3785,3785,0
|
|
20240229,175100,756898950,3785,3785,3785,3785,0
|
|
20240229,175000,756898950,3785,3785,3785,3785,0
|
|
20240229,174900,756898950,3785,3785,3785,3785,0
|
|
20240229,174800,756898950,3785,3785,3785,3785,0
|
|
20240229,174700,756898950,3785,3785,3785,3785,0
|
|
20240229,174600,756898950,3785,3785,3785,3785,0
|
|
20240229,174500,756898950,3785,3785,3785,3785,0
|
|
20240229,174400,756898950,3785,3785,3785,3785,0
|
|
20240229,174300,756898950,3785,3785,3785,3785,0
|
|
20240229,174200,756898950,3785,3785,3785,3785,0
|
|
20240229,174100,756898950,3785,3785,3785,3785,0
|
|
20240229,174000,756898950,3785,3785,3785,3785,0
|
|
20240229,173900,756898950,3785,3785,3785,3785,0
|
|
20240229,173800,756898950,3785,3785,3785,3785,0
|
|
20240229,173700,756898950,3785,3785,3785,3785,0
|
|
20240229,173600,756898950,3785,3785,3785,3785,0
|
|
20240229,173500,756898950,3785,3785,3785,3785,0
|
|
20240229,173400,756898950,3785,3785,3785,3785,0
|
|
20240229,173300,756898950,3785,3785,3785,3785,0
|
|
20240229,173200,756898950,3785,3785,3785,3785,0
|
|
20240229,173100,756898950,3785,3785,3785,3785,0
|
|
20240229,173000,756898950,3785,3785,3785,3785,0
|
|
20240229,172900,756898950,3785,3785,3785,3785,2245
|
|
20240229,172800,756898950,3785,3785,3785,3785,0
|
|
20240229,172700,756898950,3785,3785,3785,3785,0
|
|
20240229,172600,756898950,3785,3785,3785,3785,0
|
|
20240229,172500,756898950,3785,3785,3785,3785,0
|
|
20240229,172400,756898950,3785,3785,3785,3785,0
|
|
20240229,172300,756898950,3785,3785,3785,3785,0
|
|
20240229,172200,756898950,3785,3785,3785,3785,0
|
|
20240229,172100,756898950,3785,3785,3785,3785,0
|
|
20240229,172000,756898950,3785,3785,3785,3785,0
|
|
20240229,171900,756898950,3785,3785,3785,3785,0
|
|
20240229,171800,756898950,3785,3785,3785,3785,0
|
|
20240229,171700,756898950,3785,3785,3785,3785,0
|
|
20240229,171600,756898950,3785,3785,3785,3785,0
|
|
20240229,171500,756898950,3785,3785,3785,3785,0
|
|
20240229,171400,756898950,3785,3785,3785,3785,0
|
|
20240229,171300,756898950,3785,3785,3785,3785,0
|
|
20240229,171200,756898950,3785,3785,3785,3785,0
|
|
20240229,171100,756898950,3785,3785,3785,3785,0
|
|
20240229,171000,756898950,3785,3785,3785,3785,0
|
|
20240229,170900,756898950,3785,3785,3785,3785,0
|
|
20240229,170800,756898950,3785,3785,3785,3785,0
|
|
20240229,170700,756898950,3785,3785,3785,3785,0
|
|
20240229,170600,756898950,3785,3785,3785,3785,0
|
|
20240229,170500,756898950,3785,3785,3785,3785,0
|
|
20240229,170400,756898950,3785,3785,3785,3785,0
|
|
20240229,170300,756898950,3785,3785,3785,3785,0
|
|
20240229,170200,756898950,3785,3785,3785,3785,0
|
|
20240229,170100,756898950,3785,3785,3785,3785,0
|
|
20240229,170000,756898950,3785,3785,3785,3785,0
|
|
20240229,165900,756898950,3785,3785,3785,3785,2245
|
|
20240229,165800,756898950,3785,3785,3785,3785,0
|
|
20240229,165700,756898950,3785,3785,3785,3785,0
|
|
20240229,165600,756898950,3785,3785,3785,3785,0
|
|
20240229,165500,756898950,3785,3785,3785,3785,0
|
|
20240229,165400,756898950,3785,3785,3785,3785,0
|
|
20240229,165300,756898950,3785,3785,3785,3785,0
|
|
20240229,165200,756898950,3785,3785,3785,3785,0
|
|
20240229,165100,756898950,3785,3785,3785,3785,0
|
|
20240229,165000,756898950,3785,3785,3785,3785,0
|
|
20240229,164900,756898950,3785,3785,3785,3785,0
|
|
20240229,164800,756898950,3785,3785,3785,3785,0
|
|
20240229,164700,756898950,3785,3785,3785,3785,0
|
|
20240229,164600,756898950,3785,3785,3785,3785,0
|
|
20240229,164500,756898950,3785,3785,3785,3785,0
|
|
20240229,164400,756898950,3785,3785,3785,3785,0
|
|
20240229,164300,756898950,3785,3785,3785,3785,0
|
|
20240229,164200,756898950,3785,3785,3785,3785,0
|
|
20240229,164100,756898950,3785,3785,3785,3785,0
|
|
20240229,164000,756898950,3785,3785,3785,3785,0
|
|
20240229,163900,756898950,3785,3785,3785,3785,0
|
|
20240229,163800,756898950,3785,3785,3785,3785,0
|
|
20240229,163700,756898950,3785,3785,3785,3785,0
|
|
20240229,163600,756898950,3785,3785,3785,3785,0
|
|
20240229,163500,756898950,3785,3785,3785,3785,0
|
|
20240229,163400,756898950,3785,3785,3785,3785,0
|
|
20240229,163300,756898950,3785,3785,3785,3785,0
|
|
20240229,163200,756898950,3785,3785,3785,3785,0
|
|
20240229,163100,756898950,3785,3785,3785,3785,0
|
|
20240229,163000,756898950,3785,3785,3785,3785,0
|
|
20240229,162900,756898950,3785,3785,3785,3785,2245
|
|
20240229,162800,756898950,3785,3785,3785,3785,0
|
|
20240229,162700,756898950,3785,3785,3785,3785,0
|
|
20240229,162600,756898950,3785,3785,3785,3785,0
|
|
20240229,162500,756898950,3785,3785,3785,3785,0
|
|
20240229,162400,756898950,3785,3785,3785,3785,0
|
|
20240229,162300,756898950,3785,3785,3785,3785,0
|
|
20240229,162200,756898950,3785,3785,3785,3785,0
|
|
20240229,162100,756898950,3785,3785,3785,3785,0
|
|
20240229,162000,756898950,3785,3785,3785,3785,0
|
|
20240229,161900,756898950,3785,3785,3785,3785,0
|
|
20240229,161800,756898950,3785,3785,3785,3785,0
|
|
20240229,161700,756898950,3785,3785,3785,3785,0
|
|
20240229,161600,756898950,3785,3785,3785,3785,0
|
|
20240229,161500,756898950,3785,3785,3785,3785,0
|
|
20240229,161400,756898950,3785,3785,3785,3785,0
|
|
20240229,161300,756898950,3785,3785,3785,3785,0
|
|
20240229,161200,756898950,3785,3785,3785,3785,0
|
|
20240229,161100,756898950,3785,3785,3785,3785,0
|
|
20240229,161000,756898950,3785,3785,3785,3785,0
|
|
20240229,160900,756898950,3785,3785,3785,3785,0
|
|
20240229,160800,756898950,3785,3785,3785,3785,0
|
|
20240229,160700,756898950,3785,3785,3785,3785,0
|
|
20240229,160600,756898950,3785,3785,3785,3785,0
|
|
20240229,160500,756898950,3785,3785,3785,3785,0
|
|
20240229,160400,756898950,3785,3785,3785,3785,0
|
|
20240229,160300,756898950,3785,3785,3785,3785,0
|
|
20240229,160200,756898950,3785,3785,3785,3785,0
|
|
20240229,160100,756898950,3785,3785,3785,3785,0
|
|
20240229,160000,756898950,3785,3785,3785,3785,0
|
|
20240229,155900,756898950,3785,3785,3785,3785,2245
|
|
20240229,155800,756898950,3785,3785,3785,3785,0
|
|
20240229,155700,756898950,3785,3785,3785,3785,0
|
|
20240229,155600,756898950,3785,3785,3785,3785,0
|
|
20240229,155500,756898950,3785,3785,3785,3785,0
|
|
20240229,155400,756898950,3785,3785,3785,3785,0
|
|
20240229,155300,756898950,3785,3785,3785,3785,0
|
|
20240229,155200,756898950,3785,3785,3785,3785,0
|
|
20240229,155100,756898950,3785,3785,3785,3785,0
|
|
20240229,155000,756898950,3785,3785,3785,3785,0
|
|
20240229,154900,756898950,3785,3785,3785,3785,0
|
|
20240229,154800,756898950,3785,3785,3785,3785,0
|
|
20240229,154700,756898950,3785,3785,3785,3785,0
|
|
20240229,154600,756898950,3785,3785,3785,3785,0
|
|
20240229,154500,756898950,3785,3785,3785,3785,0
|
|
20240229,154400,756898950,3785,3785,3785,3785,0
|
|
20240229,154300,756898950,3785,3785,3785,3785,0
|
|
20240229,154200,756898950,3785,3785,3785,3785,0
|
|
20240229,154100,756898950,3785,3785,3785,3785,0
|
|
20240229,154000,756898950,3785,3785,3785,3785,0
|
|
20240229,153900,756898950,3785,3785,3785,3785,0
|
|
20240229,153800,756898950,3785,3785,3785,3785,0
|
|
20240229,153700,756898950,3785,3785,3785,3785,0
|
|
20240229,153600,756898950,3785,3785,3785,3785,0
|
|
20240229,153500,756898950,3785,3785,3785,3785,0
|
|
20240229,153400,756898950,3785,3785,3785,3785,0
|
|
20240229,153300,756898950,3785,3785,3785,3785,0
|
|
20240229,153200,756898950,3785,3785,3785,3785,0
|
|
20240229,153100,756898950,3785,3785,3785,3785,0
|
|
20240229,153000,756898950,3785,3785,3785,3785,2245
|
|
20240229,152900,748401625,3800,3800,3800,3800,0
|
|
20240229,152800,748401625,3800,3800,3800,3800,0
|
|
20240229,152700,748401625,3800,3800,3800,3800,0
|
|
20240229,152600,748401625,3800,3800,3800,3800,0
|
|
20240229,152500,748401625,3800,3800,3800,3800,0
|
|
20240229,152400,748401625,3800,3800,3800,3800,0
|
|
20240229,152300,748401625,3800,3800,3800,3800,0
|
|
20240229,152200,748401625,3800,3800,3800,3800,0
|
|
20240229,152100,748401625,3800,3800,3800,3800,0
|
|
20240229,152000,748401625,3800,3800,3800,3800,0
|
|
20240229,151900,748401625,3800,3800,3800,3800,3
|
|
20240229,151800,748390225,3800,3820,3820,3800,56
|
|
20240229,151700,748177405,3840,3800,3840,3800,533
|
|
20240229,151600,746131960,3825,3825,3825,3795,97
|
|
20240229,151500,745762105,3800,3800,3800,3800,500
|
|
20240229,151400,743862105,3800,3810,3815,3800,166
|
|
20240229,151300,743230270,3825,3810,3825,3810,11
|
|
20240229,151200,743188345,3825,3825,3825,3825,4
|
|
20240229,151100,743173045,3825,3810,3825,3810,9
|
|
20240229,151000,743138740,3825,3820,3825,3820,323
|
|
20240229,150900,741904820,3825,3825,3825,3825,1
|
|
20240229,150800,741900995,3820,3820,3820,3820,2
|
|
20240229,150700,741893355,3840,3840,3840,3840,1
|
|
20240229,150600,741889515,3815,3850,3850,3815,60
|
|
20240229,150500,741660300,3850,3815,3850,3815,960
|
|
20240229,150400,737984095,3815,3800,3815,3800,16
|
|
20240229,150300,737923280,3815,3815,3815,3810,205
|
|
20240229,150200,737142205,3815,3815,3815,3815,0
|
|
20240229,150100,737142205,3815,3815,3815,3815,0
|
|
20240229,150000,737142205,3815,3820,3820,3800,2179
|
|
20240229,145900,728844485,3820,3820,3820,3820,0
|
|
20240229,145800,728844485,3820,3830,3830,3810,205
|
|
20240229,145700,728061845,3830,3830,3830,3830,2
|
|
20240229,145600,728054185,3830,3825,3830,3825,19
|
|
20240229,145500,727981420,3840,3820,3840,3820,13
|
|
20240229,145400,727931705,3830,3830,3830,3830,15
|
|
20240229,145300,727874255,3835,3835,3835,3835,0
|
|
20240229,145200,727874255,3835,3840,3840,3830,362
|
|
20240229,145100,726486910,3840,3855,3855,3840,304
|
|
20240229,145000,725318025,3855,3855,3855,3855,1
|
|
20240229,144900,725314170,3840,3840,3840,3840,11
|
|
20240229,144800,725271930,3840,3860,3860,3840,5
|
|
20240229,144700,725252650,3860,3845,3860,3845,296
|
|
20240229,144600,724114490,3845,3830,3845,3830,270
|
|
20240229,144500,723077155,3830,3840,3840,3830,5
|
|
20240229,144400,723057965,3845,3840,3845,3830,188
|
|
20240229,144300,722337320,3840,3840,3840,3840,461
|
|
20240229,144200,720567080,3840,3835,3840,3830,1234
|
|
20240229,144100,715828630,3830,3830,3830,3830,1
|
|
20240229,144000,715824800,3840,3830,3840,3830,2
|
|
20240229,143900,715817130,3840,3840,3840,3840,20
|
|
20240229,143800,715740330,3830,3830,3830,3830,1
|
|
20240229,143700,715736500,3830,3830,3830,3830,1
|
|
20240229,143600,715732670,3830,3830,3840,3830,3
|
|
20240229,143500,715721170,3815,3825,3825,3815,390
|
|
20240229,143400,714229430,3825,3825,3825,3825,1
|
|
20240229,143300,714225605,3840,3825,3840,3825,15
|
|
20240229,143200,714168020,3825,3830,3830,3825,276
|
|
20240229,143100,713111005,3830,3840,3840,3830,98
|
|
20240229,143000,712735575,3850,3855,3855,3840,68
|
|
20240229,142900,712473765,3865,3855,3865,3855,1890
|
|
20240229,142800,705182775,3850,3840,3850,3840,67
|
|
20240229,142700,704925060,3830,3830,3830,3830,2
|
|
20240229,142600,704917400,3830,3820,3830,3820,269
|
|
20240229,142500,703889810,3820,3830,3830,3820,136
|
|
20240229,142400,703369535,3830,3830,3830,3830,152
|
|
20240229,142300,702787375,3830,3825,3830,3825,2
|
|
20240229,142200,702779720,3825,3825,3825,3825,1
|
|
20240229,142100,702775895,3820,3825,3825,3820,2
|
|
20240229,142000,702768250,3820,3820,3820,3820,24
|
|
20240229,141900,702676570,3830,3830,3830,3830,5
|
|
20240229,141800,702657420,3820,3820,3830,3820,251
|
|
20240229,141700,701697470,3820,3820,3820,3820,1
|
|
20240229,141600,701693650,3825,3830,3830,3825,103
|
|
20240229,141500,701299630,3830,3840,3840,3830,6
|
|
20240229,141400,701276605,3840,3835,3840,3825,3
|
|
20240229,141300,701265105,3825,3825,3825,3825,4
|
|
20240229,141200,701249805,3850,3825,3850,3825,37
|
|
20240229,141100,701108240,3825,3840,3855,3825,3
|
|
20240229,141000,701096720,3825,3840,3855,3825,8
|
|
20240229,140900,701066075,3825,3840,3850,3825,103
|
|
20240229,140800,700669960,3825,3825,3825,3825,318
|
|
20240229,140700,699453610,3825,3825,3825,3825,2
|
|
20240229,140600,699445960,3825,3825,3825,3825,1
|
|
20240229,140500,699442135,3825,3850,3850,3825,2
|
|
20240229,140400,699434460,3825,3845,3845,3825,132
|
|
20240229,140300,698929480,3855,3820,3860,3810,792
|
|
20240229,140200,695883575,3805,3820,3825,3805,81
|
|
20240229,140100,695573775,3805,3810,3820,3805,1076
|
|
20240229,140000,691471470,3810,3810,3810,3810,19
|
|
20240229,135900,691399080,3810,3810,3810,3810,1
|
|
20240229,135800,691395270,3820,3820,3825,3820,593
|
|
20240229,135700,689127310,3810,3825,3825,3810,504
|
|
20240229,135600,687204375,3820,3820,3820,3820,14
|
|
20240229,135500,687150895,3820,3820,3825,3820,3
|
|
20240229,135400,687139430,3825,3820,3825,3820,27
|
|
20240229,135300,687036280,3820,3820,3820,3820,8
|
|
20240229,135200,687005720,3820,3815,3820,3815,169
|
|
20240229,135100,686360305,3815,3815,3815,3815,34
|
|
20240229,135000,686230595,3815,3820,3825,3815,389
|
|
20240229,134900,684744590,3820,3820,3825,3820,128
|
|
20240229,134800,684255130,3820,3820,3825,3820,110
|
|
20240229,134700,683834925,3820,3825,3825,3820,22
|
|
20240229,134600,683750880,3820,3820,3820,3820,94
|
|
20240229,134500,683391800,3820,3820,3820,3820,17
|
|
20240229,134400,683326860,3820,3820,3820,3820,1
|
|
20240229,134300,683323040,3820,3820,3820,3820,23
|
|
20240229,134200,683235180,3820,3825,3825,3820,6
|
|
20240229,134100,683212235,3825,3820,3830,3820,124
|
|
20240229,134000,682738490,3820,3820,3820,3820,8
|
|
20240229,133900,682707930,3820,3835,3835,3820,17
|
|
20240229,133800,682642975,3820,3820,3820,3820,15
|
|
20240229,133700,682585675,3830,3820,3830,3820,32
|
|
20240229,133600,682463265,3820,3830,3830,3820,142
|
|
20240229,133500,681920100,3830,3835,3835,3825,267
|
|
20240229,133400,680896905,3835,3840,3840,3835,29
|
|
20240229,133300,680785640,3840,3840,3840,3840,1
|
|
20240229,133200,680781800,3835,3840,3840,3835,72
|
|
20240229,133100,680505480,3840,3840,3840,3840,1143
|
|
20240229,133000,676116360,3840,3840,3845,3840,73
|
|
20240229,132900,675836035,3840,3840,3840,3835,195
|
|
20240229,132800,675088115,3840,3835,3840,3835,205
|
|
20240229,132700,674301030,3840,3835,3840,3835,216
|
|
20240229,132600,673471665,3835,3830,3835,3830,21
|
|
20240229,132500,673391175,3830,3840,3840,3830,174
|
|
20240229,132400,672723750,3840,3845,3845,3840,47
|
|
20240229,132300,672543080,3845,3860,3860,3845,895
|
|
20240229,132200,669088950,3860,3860,3860,3860,144
|
|
20240229,132100,668533110,3865,3870,3870,3845,177
|
|
20240229,132000,667849210,3860,3845,3860,3845,183
|
|
20240229,131900,667143505,3845,3860,3860,3845,496
|
|
20240229,131800,665235780,3860,3845,3860,3845,1184
|
|
20240229,131700,660666515,3840,3840,3845,3840,118
|
|
20240229,131600,660212890,3840,3840,3840,3840,25
|
|
20240229,131500,660116890,3840,3850,3850,3840,2
|
|
20240229,131400,660109200,3840,3845,3845,3840,273
|
|
20240229,131300,659059595,3840,3840,3840,3840,11
|
|
20240229,131200,659017355,3840,3840,3855,3830,1042
|
|
20240229,131100,655001335,3840,3830,3840,3830,2
|
|
20240229,131000,654993665,3830,3830,3845,3830,408
|
|
20240229,130900,653431000,3835,3840,3860,3830,1455
|
|
20240229,130800,647827360,3830,3840,3840,3830,229
|
|
20240229,130700,646948140,3840,3830,3840,3830,9
|
|
20240229,130600,646913650,3830,3845,3845,3825,25
|
|
20240229,130500,646817890,3830,3830,3845,3830,18
|
|
20240229,130400,646748920,3845,3825,3845,3825,1102
|
|
20240229,130300,642513945,3850,3835,3850,3820,321
|
|
20240229,130200,641283095,3840,3830,3840,3830,8
|
|
20240229,130100,641252445,3820,3835,3850,3820,15
|
|
20240229,130000,641195100,3820,3830,3860,3820,880
|
|
20240229,125900,637824840,3815,3835,3840,3815,161
|
|
20240229,125800,637207050,3860,3850,3860,3815,2321
|
|
20240229,125700,628258625,3835,3850,3855,3815,1799
|
|
20240229,125600,621346190,3850,3815,3850,3815,541
|
|
20240229,125500,619278400,3850,3810,3850,3810,3780
|
|
20240229,125400,604790690,3805,3790,3820,3790,2420
|
|
20240229,125300,595589005,3790,3785,3800,3785,517
|
|
20240229,125200,593630620,3785,3775,3785,3775,317
|
|
20240229,125100,592433935,3775,3785,3785,3760,36
|
|
20240229,125000,592297710,3785,3770,3785,3770,15
|
|
20240229,124900,592241145,3780,3770,3780,3770,1118
|
|
20240229,124800,588020465,3760,3760,3770,3755,620
|
|
20240229,124700,585686555,3760,3755,3760,3745,30
|
|
20240229,124600,585573905,3745,3740,3745,3735,737
|
|
20240229,124500,582816120,3735,3735,3735,3735,4
|
|
20240229,124400,582801180,3735,3740,3740,3735,517
|
|
20240229,124300,580869690,3740,3740,3740,3740,23
|
|
20240229,124200,580783670,3740,3730,3740,3730,130
|
|
20240229,124100,580297985,3725,3725,3735,3725,72
|
|
20240229,124000,580029480,3725,3730,3730,3725,1304
|
|
20240229,123900,575165565,3730,3720,3730,3720,25
|
|
20240229,123800,575072515,3720,3715,3720,3710,7
|
|
20240229,123700,575046490,3715,3735,3745,3715,18
|
|
20240229,123600,574979300,3760,3735,3760,3735,48
|
|
20240229,123500,574798915,3735,3730,3735,3730,29
|
|
20240229,123400,574690725,3730,3725,3765,3720,13
|
|
20240229,123300,574642225,3725,3730,3730,3715,97
|
|
20240229,123200,574280765,3730,3735,3735,3730,137
|
|
20240229,123100,573769075,3735,3735,3735,3735,1
|
|
20240229,123000,573765340,3730,3725,3740,3725,20
|
|
20240229,122900,573690805,3725,3725,3725,3715,9
|
|
20240229,122800,573657290,3725,3725,3725,3725,17
|
|
20240229,122700,573593965,3725,3725,3725,3725,2
|
|
20240229,122600,573586515,3725,3735,3765,3720,27
|
|
20240229,122500,573485830,3725,3735,3735,3725,30
|
|
20240229,122400,573373800,3745,3770,3800,3735,853
|
|
20240229,122300,570158760,3770,3745,3800,3745,602
|
|
20240229,122200,567890085,3765,3765,3765,3755,846
|
|
20240229,122100,564704905,3805,3725,3805,3725,2136
|
|
20240229,122000,556659970,3725,3730,3735,3720,28
|
|
20240229,121900,556555720,3720,3735,3750,3680,10172
|
|
20240229,121800,518944015,3735,3735,3745,3735,3
|
|
20240229,121700,518932800,3735,3730,3750,3725,20
|
|
20240229,121600,518858240,3745,3720,3745,3720,3
|
|
20240229,121500,518847045,3720,3715,3745,3715,21
|
|
20240229,121400,518768985,3715,3740,3745,3705,338
|
|
20240229,121300,517511740,3705,3725,3740,3700,1426
|
|
20240229,121200,512200565,3725,3735,3735,3725,604
|
|
20240229,121100,509950615,3740,3690,3740,3690,534
|
|
20240229,121000,507972055,3720,3725,3725,3685,7029
|
|
20240229,120900,482006350,3735,3745,3745,3725,286
|
|
20240229,120800,480938110,3750,3765,3765,3700,5039
|
|
20240229,120700,462217435,3785,3735,3785,3735,16
|
|
20240229,120600,462157505,3735,3770,3775,3720,5337
|
|
20240229,120500,442200255,3770,3770,3770,3770,4
|
|
20240229,120400,442185175,3775,3765,3790,3765,66
|
|
20240229,120300,441936580,3775,3775,3775,3765,216
|
|
20240229,120200,441121940,3775,3765,3775,3760,189
|
|
20240229,120100,440409265,3770,3775,3775,3770,92
|
|
20240229,120000,440062420,3775,3760,3775,3760,24
|
|
20240229,115900,439972005,3750,3755,3755,3750,13
|
|
20240229,115800,439923195,3755,3745,3755,3745,135
|
|
20240229,115700,439416280,3745,3745,3745,3745,19
|
|
20240229,115600,439345125,3740,3750,3760,3740,136
|
|
20240229,115500,438836045,3750,3750,3750,3750,19
|
|
20240229,115400,438764795,3745,3755,3765,3745,221
|
|
20240229,115300,437934980,3765,3745,3765,3745,516
|
|
20240229,115200,435993030,3745,3755,3755,3745,33
|
|
20240229,115100,435869125,3755,3760,3760,3755,129
|
|
20240229,115000,435384710,3760,3755,3760,3755,51
|
|
20240229,114900,435192955,3765,3730,3765,3730,49
|
|
20240229,114800,435009045,3765,3740,3765,3730,246
|
|
20240229,114700,434086085,3740,3740,3745,3740,202
|
|
20240229,114600,433330600,3745,3745,3745,3745,11
|
|
20240229,114500,433289405,3745,3755,3765,3745,7
|
|
20240229,114400,433263120,3745,3760,3760,3745,405
|
|
20240229,114300,431741415,3760,3750,3760,3750,252
|
|
20240229,114200,430795125,3740,3750,3750,3740,319
|
|
20240229,114100,429599035,3750,3755,3755,3750,859
|
|
20240229,114000,426374550,3755,3755,3755,3755,17
|
|
20240229,113900,426310715,3780,3765,3780,3755,8
|
|
20240229,113800,426280590,3765,3765,3765,3755,20
|
|
20240229,113700,426205440,3755,3755,3755,3755,14
|
|
20240229,113600,426152870,3755,3770,3790,3755,166
|
|
20240229,113500,425528605,3790,3750,3790,3750,20
|
|
20240229,113400,425453445,3760,3760,3760,3750,88
|
|
20240229,113300,425122575,3760,3780,3810,3750,65
|
|
20240229,113200,424877840,3780,3765,3780,3730,6643
|
|
20240229,113100,399949830,3770,3800,3805,3765,4901
|
|
20240229,113000,381403925,3800,3825,3825,3800,3334
|
|
20240229,112900,368686660,3815,3880,3940,3815,13319
|
|
20240229,112800,317000770,3880,3700,3930,3700,21097
|
|
20240229,112700,236854895,3695,3690,3695,3690,201
|
|
20240229,112600,236112205,3690,3690,3690,3690,18
|
|
20240229,112500,236045785,3685,3690,3690,3675,128
|
|
20240229,112400,235573650,3690,3690,3695,3690,17
|
|
20240229,112300,235510915,3690,3690,3690,3690,1
|
|
20240229,112200,235507225,3690,3700,3700,3690,8
|
|
20240229,112100,235477635,3705,3700,3705,3700,133
|
|
20240229,112000,234984885,3690,3680,3690,3680,19
|
|
20240229,111900,234914955,3680,3680,3680,3680,0
|
|
20240229,111800,234914955,3680,3685,3715,3680,32
|
|
20240229,111700,234796630,3675,3675,3675,3675,1
|
|
20240229,111600,234792955,3675,3665,3680,3665,428
|
|
20240229,111500,233219385,3665,3665,3665,3665,18
|
|
20240229,111400,233153415,3665,3665,3665,3665,1
|
|
20240229,111300,233149750,3665,3660,3665,3660,254
|
|
20240229,111200,232218935,3665,3665,3665,3665,310
|
|
20240229,111100,231082785,3665,3665,3665,3665,16
|
|
20240229,111000,231024145,3665,3665,3665,3665,3
|
|
20240229,110900,231013150,3665,3665,3665,3665,15
|
|
20240229,110800,230958175,3665,3665,3665,3665,1
|
|
20240229,110700,230954510,3665,3670,3675,3665,298
|
|
20240229,110600,229859605,3670,3665,3670,3665,301
|
|
20240229,110500,228754940,3665,3665,3665,3665,29
|
|
20240229,110400,228648655,3665,3665,3665,3665,16
|
|
20240229,110300,228590015,3665,3665,3665,3665,1
|
|
20240229,110200,228586350,3665,3665,3665,3665,16
|
|
20240229,110100,228527710,3660,3665,3665,3660,161
|
|
20240229,110000,227938350,3670,3675,3675,3670,81
|
|
20240229,105900,227640870,3675,3675,3675,3675,20
|
|
20240229,105800,227567370,3675,3675,3675,3675,217
|
|
20240229,105700,226769895,3675,3675,3675,3675,1
|
|
20240229,105600,226766220,3670,3670,3670,3670,1
|
|
20240229,105500,226762550,3670,3670,3670,3670,1
|
|
20240229,105400,226758880,3670,3680,3680,3670,6
|
|
20240229,105300,226736810,3690,3680,3690,3680,892
|
|
20240229,105200,223453390,3685,3685,3685,3685,1
|
|
20240229,105100,223449705,3705,3680,3705,3680,3561
|
|
20240229,105000,210280330,3670,3670,3670,3670,1
|
|
20240229,104900,210276660,3675,3675,3675,3675,1
|
|
20240229,104800,210272985,3680,3680,3740,3680,1381
|
|
20240229,104700,205144465,3670,3675,3675,3670,304
|
|
20240229,104600,204027410,3675,3645,3675,3645,1236
|
|
20240229,104500,199498700,3635,3635,3635,3635,1
|
|
20240229,104400,199495065,3635,3635,3635,3635,0
|
|
20240229,104300,199495065,3635,3645,3645,3635,2
|
|
20240229,104200,199487785,3635,3645,3645,3635,96
|
|
20240229,104100,199137875,3635,3635,3635,3635,81
|
|
20240229,104000,198843440,3635,3635,3635,3635,11
|
|
20240229,103900,198803455,3645,3635,3645,3635,2
|
|
20240229,103800,198796175,3630,3630,3630,3630,1
|
|
20240229,103700,198792545,3630,3630,3630,3630,0
|
|
20240229,103600,198792545,3630,3635,3635,3630,3
|
|
20240229,103500,198781645,3625,3640,3650,3625,122
|
|
20240229,103400,198336395,3625,3635,3650,3625,5
|
|
20240229,103300,198318200,3635,3610,3650,3610,1290
|
|
20240229,103200,193632020,3620,3610,3620,3600,682
|
|
20240229,103100,191163440,3610,3610,3610,3600,1702
|
|
20240229,103000,185019230,3610,3600,3610,3600,638
|
|
20240229,102900,182719385,3595,3600,3600,3595,278
|
|
20240229,102800,181718590,3595,3600,3600,3595,6
|
|
20240229,102700,181696995,3595,3595,3595,3595,1
|
|
20240229,102600,181693400,3595,3595,3595,3595,1
|
|
20240229,102500,181689805,3595,3595,3595,3595,460
|
|
20240229,102400,180036105,3600,3600,3600,3590,103
|
|
20240229,102300,179665315,3600,3585,3600,3585,1901
|
|
20240229,102200,172841725,3580,3580,3580,3575,373
|
|
20240229,102100,171506390,3575,3575,3575,3575,1
|
|
20240229,102000,171502815,3575,3575,3575,3575,1
|
|
20240229,101900,171499240,3575,3575,3575,3575,1
|
|
20240229,101800,171495665,3570,3580,3580,3570,6
|
|
20240229,101700,171474195,3580,3570,3580,3570,438
|
|
20240229,101600,169910035,3575,3575,3575,3575,0
|
|
20240229,101500,169910035,3575,3580,3580,3575,17
|
|
20240229,101400,169849230,3580,3570,3580,3570,185
|
|
20240229,101300,169188765,3565,3570,3570,3565,2
|
|
20240229,101200,169181630,3570,3570,3570,3565,29
|
|
20240229,101100,169078105,3565,3575,3575,3565,1725
|
|
20240229,101000,162920715,3575,3575,3585,3575,101
|
|
20240229,100900,162558680,3580,3580,3580,3580,5
|
|
20240229,100800,162540780,3580,3575,3580,3575,2
|
|
20240229,100700,162533625,3575,3580,3580,3575,11
|
|
20240229,100600,162494280,3590,3575,3590,3575,70
|
|
20240229,100500,162244010,3575,3575,3585,3575,174
|
|
20240229,100400,161620290,3575,3575,3575,3575,2
|
|
20240229,100300,161613140,3590,3565,3590,3565,16
|
|
20240229,100200,161555740,3565,3570,3570,3565,5000
|
|
20240229,100100,143728790,3570,3565,3570,3565,313
|
|
20240229,100000,142612935,3565,3565,3595,3565,1156
|
|
20240229,095900,138458455,3595,3570,3595,3550,4463
|
|
20240229,095800,122587740,3570,3570,3570,3570,129
|
|
20240229,095700,122127210,3575,3570,3575,3570,57
|
|
20240229,095600,121923445,3570,3560,3585,3560,761
|
|
20240229,095500,119202350,3560,3560,3560,3560,37
|
|
20240229,095400,119070630,3560,3565,3570,3560,1013
|
|
20240229,095300,115464220,3565,3555,3565,3555,16
|
|
20240229,095200,115407190,3575,3570,3575,3555,3623
|
|
20240229,095100,102500785,3570,3570,3570,3570,1
|
|
20240229,095000,102497215,3570,3570,3570,3570,16
|
|
20240229,094900,102440095,3570,3575,3575,3570,216
|
|
20240229,094800,101668475,3575,3575,3575,3575,201
|
|
20240229,094700,100949900,3575,3575,3575,3565,19
|
|
20240229,094600,100881985,3570,3580,3580,3555,4785
|
|
20240229,094500,83832770,3580,3585,3585,3580,295
|
|
20240229,094400,82776645,3585,3590,3590,3585,57
|
|
20240229,094300,82572050,3595,3585,3595,3585,646
|
|
20240229,094200,80252175,3585,3585,3585,3585,0
|
|
20240229,094100,80252175,3585,3585,3585,3585,1
|
|
20240229,094000,80248590,3590,3585,3590,3585,3
|
|
20240229,093900,80237830,3575,3580,3590,3575,3
|
|
20240229,093800,80227085,3570,3585,3585,3570,2043
|
|
20240229,093700,72931220,3585,3595,3600,3570,6297
|
|
20240229,093600,50400150,3600,3590,3600,3590,2
|
|
20240229,093500,50392960,3590,3600,3600,3590,1472
|
|
20240229,093400,45107215,3600,3600,3600,3600,1
|
|
20240229,093300,45103615,3620,3610,3620,3600,14
|
|
20240229,093200,45053025,3610,3615,3615,3590,6601
|
|
20240229,093100,21283700,3615,3615,3615,3615,104
|
|
20240229,093000,20907740,3615,3615,3615,3615,5
|
|
20240229,092900,20889665,3615,3615,3615,3615,1
|
|
20240229,092800,20886050,3625,3625,3625,3625,93
|
|
20240229,092700,20548925,3615,3615,3615,3615,1
|
|
20240229,092600,20545310,3615,3615,3615,3615,1
|
|
20240229,092500,20541695,3615,3615,3615,3615,1
|
|
20240229,092400,20538080,3615,3615,3615,3615,1
|
|
20240229,092300,20534465,3615,3615,3615,3615,1
|
|
20240229,092200,20530850,3625,3615,3625,3615,12
|
|
20240229,092100,20487360,3625,3625,3625,3625,5
|
|
20240229,092000,20469235,3625,3615,3625,3615,3
|
|
20240229,091900,20458370,3625,3630,3630,3615,89
|
|
20240229,091800,20136050,3620,3625,3625,3620,6
|
|
20240229,091700,20114305,3625,3630,3635,3625,427
|
|
20240229,091600,18566350,3630,3630,3630,3630,1
|
|
20240229,091500,18562720,3630,3630,3630,3630,1
|
|
20240229,091400,18559090,3630,3630,3630,3630,11
|
|
20240229,091300,18519160,3630,3630,3630,3630,259
|
|
20240229,091200,17578990,3630,3630,3630,3630,683
|
|
20240229,091100,15099700,3630,3630,3630,3630,1
|
|
20240229,091000,15096070,3630,3630,3630,3630,105
|
|
20240229,090900,14714920,3635,3640,3640,3635,15
|
|
20240229,090800,14660370,3640,3635,3640,3635,10
|
|
20240229,090700,14624015,3640,3640,3640,3640,84
|
|
20240229,090600,14318255,3640,3640,3640,3640,0
|
|
20240229,090500,14318255,3640,3640,3640,3640,36
|
|
20240229,090400,14187215,3665,3665,3665,3665,0
|
|
20240229,090300,14187215,3665,3665,3665,3665,9
|
|
20240229,090200,14154230,3665,3665,3665,3665,8
|
|
20240229,090100,14124910,3665,3665,3665,3665,0
|
|
20240229,090000,14124910,3665,3665,3665,3665,3492
|