640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,193700,3397847855,4810,4810,4810,4810,12487
|
|
20240229,193600,3397847855,4810,4810,4810,4810,0
|
|
20240229,193500,3397847855,4810,4810,4810,4810,0
|
|
20240229,193400,3397847855,4810,4810,4810,4810,0
|
|
20240229,193300,3397847855,4810,4810,4810,4810,0
|
|
20240229,193200,3397847855,4810,4810,4810,4810,0
|
|
20240229,193100,3397847855,4810,4810,4810,4810,0
|
|
20240229,193000,3397847855,4810,4810,4810,4810,0
|
|
20240229,192900,3397847855,4810,4810,4810,4810,0
|
|
20240229,192800,3397847855,4810,4810,4810,4810,0
|
|
20240229,192700,3397847855,4810,4810,4810,4810,0
|
|
20240229,192600,3397847855,4810,4810,4810,4810,0
|
|
20240229,192500,3397847855,4810,4810,4810,4810,0
|
|
20240229,192400,3397847855,4810,4810,4810,4810,0
|
|
20240229,192300,3397847855,4810,4810,4810,4810,0
|
|
20240229,192200,3397847855,4810,4810,4810,4810,0
|
|
20240229,192100,3397847855,4810,4810,4810,4810,0
|
|
20240229,192000,3397847855,4810,4810,4810,4810,0
|
|
20240229,191900,3397847855,4810,4810,4810,4810,0
|
|
20240229,191800,3397847855,4810,4810,4810,4810,0
|
|
20240229,191700,3397847855,4810,4810,4810,4810,0
|
|
20240229,191600,3397847855,4810,4810,4810,4810,0
|
|
20240229,191500,3397847855,4810,4810,4810,4810,0
|
|
20240229,191400,3397847855,4810,4810,4810,4810,0
|
|
20240229,191300,3397847855,4810,4810,4810,4810,0
|
|
20240229,191200,3397847855,4810,4810,4810,4810,0
|
|
20240229,191100,3397847855,4810,4810,4810,4810,0
|
|
20240229,191000,3397847855,4810,4810,4810,4810,0
|
|
20240229,190900,3397847855,4810,4810,4810,4810,0
|
|
20240229,190800,3397847855,4810,4810,4810,4810,0
|
|
20240229,190700,3397847855,4810,4810,4810,4810,12487
|
|
20240229,190600,3397847855,4810,4810,4810,4810,0
|
|
20240229,190500,3397847855,4810,4810,4810,4810,0
|
|
20240229,190400,3397847855,4810,4810,4810,4810,0
|
|
20240229,190300,3397847855,4810,4810,4810,4810,0
|
|
20240229,190200,3397847855,4810,4810,4810,4810,0
|
|
20240229,190100,3397847855,4810,4810,4810,4810,0
|
|
20240229,190000,3397847855,4810,4810,4810,4810,0
|
|
20240229,185900,3397847855,4810,4810,4810,4810,0
|
|
20240229,185800,3397847855,4810,4810,4810,4810,0
|
|
20240229,185700,3397847855,4810,4810,4810,4810,0
|
|
20240229,185600,3397847855,4810,4810,4810,4810,0
|
|
20240229,185500,3397847855,4810,4810,4810,4810,0
|
|
20240229,185400,3397847855,4810,4810,4810,4810,0
|
|
20240229,185300,3397847855,4810,4810,4810,4810,0
|
|
20240229,185200,3397847855,4810,4810,4810,4810,0
|
|
20240229,185100,3397847855,4810,4810,4810,4810,0
|
|
20240229,185000,3397847855,4810,4810,4810,4810,0
|
|
20240229,184900,3397847855,4810,4810,4810,4810,0
|
|
20240229,184800,3397847855,4810,4810,4810,4810,0
|
|
20240229,184700,3397847855,4810,4810,4810,4810,0
|
|
20240229,184600,3397847855,4810,4810,4810,4810,0
|
|
20240229,184500,3397847855,4810,4810,4810,4810,0
|
|
20240229,184400,3397847855,4810,4810,4810,4810,0
|
|
20240229,184300,3397847855,4810,4810,4810,4810,0
|
|
20240229,184200,3397847855,4810,4810,4810,4810,0
|
|
20240229,184100,3397847855,4810,4810,4810,4810,0
|
|
20240229,184000,3397847855,4810,4810,4810,4810,0
|
|
20240229,183900,3397847855,4810,4810,4810,4810,0
|
|
20240229,183800,3397847855,4810,4810,4810,4810,0
|
|
20240229,183700,3397847855,4810,4810,4810,4810,12487
|
|
20240229,183600,3397847855,4810,4810,4810,4810,0
|
|
20240229,183500,3397847855,4810,4810,4810,4810,0
|
|
20240229,183400,3397847855,4810,4810,4810,4810,0
|
|
20240229,183300,3397847855,4810,4810,4810,4810,0
|
|
20240229,183200,3397847855,4810,4810,4810,4810,0
|
|
20240229,183100,3397847855,4810,4810,4810,4810,0
|
|
20240229,183000,3397847855,4810,4810,4810,4810,0
|
|
20240229,182900,3397847855,4810,4810,4810,4810,0
|
|
20240229,182800,3397847855,4810,4810,4810,4810,0
|
|
20240229,182700,3397847855,4810,4810,4810,4810,0
|
|
20240229,182600,3397847855,4810,4810,4810,4810,0
|
|
20240229,182500,3397847855,4810,4810,4810,4810,0
|
|
20240229,182400,3397847855,4810,4810,4810,4810,0
|
|
20240229,182300,3397847855,4810,4810,4810,4810,0
|
|
20240229,182200,3397847855,4810,4810,4810,4810,0
|
|
20240229,182100,3397847855,4810,4810,4810,4810,0
|
|
20240229,182000,3397847855,4810,4810,4810,4810,0
|
|
20240229,181900,3397847855,4810,4810,4810,4810,0
|
|
20240229,181800,3397847855,4810,4810,4810,4810,0
|
|
20240229,181700,3397847855,4810,4810,4810,4810,0
|
|
20240229,181600,3397847855,4810,4810,4810,4810,0
|
|
20240229,181500,3397847855,4810,4810,4810,4810,0
|
|
20240229,181400,3397847855,4810,4810,4810,4810,0
|
|
20240229,181300,3397847855,4810,4810,4810,4810,0
|
|
20240229,181200,3397847855,4810,4810,4810,4810,0
|
|
20240229,181100,3397847855,4810,4810,4810,4810,0
|
|
20240229,181000,3397847855,4810,4810,4810,4810,0
|
|
20240229,180900,3397847855,4810,4810,4810,4810,0
|
|
20240229,180800,3397847855,4810,4810,4810,4810,0
|
|
20240229,180700,3397847855,4810,4810,4810,4810,12487
|
|
20240229,180600,3397847855,4810,4810,4810,4810,0
|
|
20240229,180500,3397847855,4810,4810,4810,4810,0
|
|
20240229,180400,3397847855,4810,4810,4810,4810,0
|
|
20240229,180300,3397847855,4810,4810,4810,4810,0
|
|
20240229,180200,3397847855,4810,4810,4810,4810,0
|
|
20240229,180100,3397847855,4810,4810,4810,4810,0
|
|
20240229,180000,3397847855,4810,4810,4810,4810,0
|
|
20240229,175900,3397847855,4810,4810,4810,4810,0
|
|
20240229,175800,3397847855,4810,4810,4810,4810,0
|
|
20240229,175700,3397847855,4810,4810,4810,4810,0
|
|
20240229,175600,3397847855,4810,4810,4810,4810,0
|
|
20240229,175500,3397847855,4810,4810,4810,4810,0
|
|
20240229,175400,3397847855,4810,4810,4810,4810,0
|
|
20240229,175300,3397847855,4810,4810,4810,4810,0
|
|
20240229,175200,3397847855,4810,4810,4810,4810,0
|
|
20240229,175100,3397847855,4810,4810,4810,4810,0
|
|
20240229,175000,3397847855,4810,4810,4810,4810,0
|
|
20240229,174900,3397847855,4810,4810,4810,4810,0
|
|
20240229,174800,3397847855,4810,4810,4810,4810,0
|
|
20240229,174700,3397847855,4810,4810,4810,4810,0
|
|
20240229,174600,3397847855,4810,4810,4810,4810,0
|
|
20240229,174500,3397847855,4810,4810,4810,4810,0
|
|
20240229,174400,3397847855,4810,4810,4810,4810,0
|
|
20240229,174300,3397847855,4810,4810,4810,4810,0
|
|
20240229,174200,3397847855,4810,4810,4810,4810,0
|
|
20240229,174100,3397847855,4810,4810,4810,4810,0
|
|
20240229,174000,3397847855,4810,4810,4810,4810,0
|
|
20240229,173900,3397847855,4810,4810,4810,4810,0
|
|
20240229,173800,3397847855,4810,4810,4810,4810,0
|
|
20240229,173700,3397847855,4810,4810,4810,4810,12487
|
|
20240229,173600,3397847855,4810,4810,4810,4810,0
|
|
20240229,173500,3397847855,4810,4810,4810,4810,0
|
|
20240229,173400,3397847855,4810,4810,4810,4810,0
|
|
20240229,173300,3397847855,4810,4810,4810,4810,0
|
|
20240229,173200,3397847855,4810,4810,4810,4810,0
|
|
20240229,173100,3397847855,4810,4810,4810,4810,0
|
|
20240229,173000,3397847855,4810,4810,4810,4810,0
|
|
20240229,172900,3397847855,4810,4810,4810,4810,0
|
|
20240229,172800,3397847855,4810,4810,4810,4810,0
|
|
20240229,172700,3397847855,4810,4810,4810,4810,0
|
|
20240229,172600,3397847855,4810,4810,4810,4810,0
|
|
20240229,172500,3397847855,4810,4810,4810,4810,0
|
|
20240229,172400,3397847855,4810,4810,4810,4810,0
|
|
20240229,172300,3397847855,4810,4810,4810,4810,0
|
|
20240229,172200,3397847855,4810,4810,4810,4810,0
|
|
20240229,172100,3397847855,4810,4810,4810,4810,0
|
|
20240229,172000,3397847855,4810,4810,4810,4810,0
|
|
20240229,171900,3397847855,4810,4810,4810,4810,0
|
|
20240229,171800,3397847855,4810,4810,4810,4810,0
|
|
20240229,171700,3397847855,4810,4810,4810,4810,0
|
|
20240229,171600,3397847855,4810,4810,4810,4810,0
|
|
20240229,171500,3397847855,4810,4810,4810,4810,0
|
|
20240229,171400,3397847855,4810,4810,4810,4810,0
|
|
20240229,171300,3397847855,4810,4810,4810,4810,0
|
|
20240229,171200,3397847855,4810,4810,4810,4810,0
|
|
20240229,171100,3397847855,4810,4810,4810,4810,0
|
|
20240229,171000,3397847855,4810,4810,4810,4810,0
|
|
20240229,170900,3397847855,4810,4810,4810,4810,0
|
|
20240229,170800,3397847855,4810,4810,4810,4810,0
|
|
20240229,170700,3397847855,4810,4810,4810,4810,12487
|
|
20240229,170600,3397847855,4810,4810,4810,4810,0
|
|
20240229,170500,3397847855,4810,4810,4810,4810,0
|
|
20240229,170400,3397847855,4810,4810,4810,4810,0
|
|
20240229,170300,3397847855,4810,4810,4810,4810,0
|
|
20240229,170200,3397847855,4810,4810,4810,4810,0
|
|
20240229,170100,3397847855,4810,4810,4810,4810,0
|
|
20240229,170000,3397847855,4810,4810,4810,4810,0
|
|
20240229,165900,3397847855,4810,4810,4810,4810,0
|
|
20240229,165800,3397847855,4810,4810,4810,4810,0
|
|
20240229,165700,3397847855,4810,4810,4810,4810,0
|
|
20240229,165600,3397847855,4810,4810,4810,4810,0
|
|
20240229,165500,3397847855,4810,4810,4810,4810,0
|
|
20240229,165400,3397847855,4810,4810,4810,4810,0
|
|
20240229,165300,3397847855,4810,4810,4810,4810,0
|
|
20240229,165200,3397847855,4810,4810,4810,4810,0
|
|
20240229,165100,3397847855,4810,4810,4810,4810,0
|
|
20240229,165000,3397847855,4810,4810,4810,4810,0
|
|
20240229,164900,3397847855,4810,4810,4810,4810,0
|
|
20240229,164800,3397847855,4810,4810,4810,4810,0
|
|
20240229,164700,3397847855,4810,4810,4810,4810,0
|
|
20240229,164600,3397847855,4810,4810,4810,4810,0
|
|
20240229,164500,3397847855,4810,4810,4810,4810,0
|
|
20240229,164400,3397847855,4810,4810,4810,4810,0
|
|
20240229,164300,3397847855,4810,4810,4810,4810,0
|
|
20240229,164200,3397847855,4810,4810,4810,4810,0
|
|
20240229,164100,3397847855,4810,4810,4810,4810,0
|
|
20240229,164000,3397847855,4810,4810,4810,4810,0
|
|
20240229,163900,3397847855,4810,4810,4810,4810,0
|
|
20240229,163800,3397847855,4810,4810,4810,4810,0
|
|
20240229,163700,3397847855,4810,4810,4810,4810,12487
|
|
20240229,163600,3397847855,4810,4810,4810,4810,0
|
|
20240229,163500,3397847855,4810,4810,4810,4810,0
|
|
20240229,163400,3397847855,4810,4810,4810,4810,0
|
|
20240229,163300,3397847855,4810,4810,4810,4810,0
|
|
20240229,163200,3397847855,4810,4810,4810,4810,0
|
|
20240229,163100,3397847855,4810,4810,4810,4810,0
|
|
20240229,163000,3397847855,4810,4810,4810,4810,0
|
|
20240229,162900,3397847855,4810,4810,4810,4810,0
|
|
20240229,162800,3397847855,4810,4810,4810,4810,0
|
|
20240229,162700,3397847855,4810,4810,4810,4810,0
|
|
20240229,162600,3397847855,4810,4810,4810,4810,0
|
|
20240229,162500,3397847855,4810,4810,4810,4810,0
|
|
20240229,162400,3397847855,4810,4810,4810,4810,0
|
|
20240229,162300,3397847855,4810,4810,4810,4810,0
|
|
20240229,162200,3397847855,4810,4810,4810,4810,0
|
|
20240229,162100,3397847855,4810,4810,4810,4810,0
|
|
20240229,162000,3397847855,4810,4810,4810,4810,0
|
|
20240229,161900,3397847855,4810,4810,4810,4810,0
|
|
20240229,161800,3397847855,4810,4810,4810,4810,0
|
|
20240229,161700,3397847855,4810,4810,4810,4810,0
|
|
20240229,161600,3397847855,4810,4810,4810,4810,0
|
|
20240229,161500,3397847855,4810,4810,4810,4810,0
|
|
20240229,161400,3397847855,4810,4810,4810,4810,0
|
|
20240229,161300,3397847855,4810,4810,4810,4810,0
|
|
20240229,161200,3397847855,4810,4810,4810,4810,0
|
|
20240229,161100,3397847855,4810,4810,4810,4810,0
|
|
20240229,161000,3397847855,4810,4810,4810,4810,0
|
|
20240229,160900,3397847855,4810,4810,4810,4810,0
|
|
20240229,160800,3397847855,4810,4810,4810,4810,0
|
|
20240229,160700,3397847855,4810,4810,4810,4810,12487
|
|
20240229,160600,3397847855,4810,4810,4810,4810,0
|
|
20240229,160500,3397847855,4810,4810,4810,4810,0
|
|
20240229,160400,3397847855,4810,4810,4810,4810,0
|
|
20240229,160300,3397847855,4810,4810,4810,4810,0
|
|
20240229,160200,3397847855,4810,4810,4810,4810,0
|
|
20240229,160100,3397847855,4810,4810,4810,4810,0
|
|
20240229,160000,3397847855,4810,4810,4810,4810,0
|
|
20240229,155900,3397847855,4810,4810,4810,4810,0
|
|
20240229,155800,3397847855,4810,4810,4810,4810,0
|
|
20240229,155700,3397847855,4810,4810,4810,4810,0
|
|
20240229,155600,3397847855,4810,4810,4810,4810,0
|
|
20240229,155500,3397847855,4810,4810,4810,4810,0
|
|
20240229,155400,3397847855,4810,4810,4810,4810,0
|
|
20240229,155300,3397847855,4810,4810,4810,4810,0
|
|
20240229,155200,3397847855,4810,4810,4810,4810,0
|
|
20240229,155100,3397847855,4810,4810,4810,4810,0
|
|
20240229,155000,3397847855,4810,4810,4810,4810,0
|
|
20240229,154900,3397847855,4810,4810,4810,4810,0
|
|
20240229,154800,3397847855,4810,4810,4810,4810,0
|
|
20240229,154700,3397847855,4810,4810,4810,4810,0
|
|
20240229,154600,3397847855,4810,4810,4810,4810,0
|
|
20240229,154500,3397847855,4810,4810,4810,4810,0
|
|
20240229,154400,3397847855,4810,4810,4810,4810,0
|
|
20240229,154300,3397847855,4810,4810,4810,4810,0
|
|
20240229,154200,3397847855,4810,4810,4810,4810,0
|
|
20240229,154100,3397847855,4810,4810,4810,4810,0
|
|
20240229,154000,3397847855,4810,4810,4810,4810,0
|
|
20240229,153900,3397847855,4810,4810,4810,4810,0
|
|
20240229,153800,3397847855,4810,4810,4810,4810,0
|
|
20240229,153700,3397847855,4810,4810,4810,4810,12487
|
|
20240229,153600,3397847855,4810,4810,4810,4810,0
|
|
20240229,153500,3397847855,4810,4810,4810,4810,0
|
|
20240229,153400,3397847855,4810,4810,4810,4810,0
|
|
20240229,153300,3397847855,4810,4810,4810,4810,0
|
|
20240229,153200,3397847855,4810,4810,4810,4810,0
|
|
20240229,153100,3397847855,4810,4810,4810,4810,0
|
|
20240229,153000,3397847855,4810,4810,4810,4810,12487
|
|
20240229,152900,3337785385,4820,4820,4820,4820,0
|
|
20240229,152800,3337785385,4820,4820,4820,4820,0
|
|
20240229,152700,3337785385,4820,4820,4820,4820,0
|
|
20240229,152600,3337785385,4820,4820,4820,4820,0
|
|
20240229,152500,3337785385,4820,4820,4820,4820,0
|
|
20240229,152400,3337785385,4820,4820,4820,4820,0
|
|
20240229,152300,3337785385,4820,4820,4820,4820,0
|
|
20240229,152200,3337785385,4820,4820,4820,4820,0
|
|
20240229,152100,3337785385,4820,4820,4820,4820,0
|
|
20240229,152000,3337785385,4820,4820,4820,4820,0
|
|
20240229,151900,3337785385,4820,4815,4820,4810,5102
|
|
20240229,151800,3313235235,4815,4815,4815,4810,817
|
|
20240229,151700,3309302285,4815,4815,4820,4815,3732
|
|
20240229,151600,3291332570,4820,4820,4825,4820,405
|
|
20240229,151500,3289379010,4825,4820,4825,4820,1567
|
|
20240229,151400,3281826065,4820,4820,4830,4820,1280
|
|
20240229,151300,3275656455,4830,4820,4830,4820,151
|
|
20240229,151200,3274928625,4820,4820,4825,4820,436
|
|
20240229,151100,3272827100,4825,4825,4825,4825,16
|
|
20240229,151000,3272749900,4820,4825,4825,4815,2114
|
|
20240229,150900,3262560100,4825,4825,4825,4825,513
|
|
20240229,150800,3260084875,4825,4830,4830,4825,1996
|
|
20240229,150700,3250451195,4830,4830,4830,4830,342
|
|
20240229,150600,3248799335,4830,4835,4835,4830,770
|
|
20240229,150500,3245079580,4840,4825,4840,4825,2392
|
|
20240229,150400,3233514535,4835,4820,4835,4820,2116
|
|
20240229,150300,3223295400,4820,4825,4825,4820,3102
|
|
20240229,150200,3208330655,4830,4825,4830,4825,32
|
|
20240229,150100,3208176250,4825,4825,4825,4825,0
|
|
20240229,150000,3208176250,4825,4825,4825,4825,40
|
|
20240229,145900,3207983250,4840,4840,4840,4825,208
|
|
20240229,145800,3206979620,4825,4825,4840,4825,243
|
|
20240229,145700,3205807120,4825,4835,4835,4825,518
|
|
20240229,145600,3203302770,4820,4830,4830,4820,3829
|
|
20240229,145500,3184830065,4835,4835,4835,4830,51
|
|
20240229,145400,3184583675,4835,4830,4835,4830,530
|
|
20240229,145300,3182021275,4830,4825,4835,4825,368
|
|
20240229,145200,3180245425,4825,4830,4830,4825,237
|
|
20240229,145100,3179101650,4825,4825,4825,4825,931
|
|
20240229,145000,3174609575,4820,4825,4825,4820,155
|
|
20240229,144900,3173862020,4825,4830,4830,4825,333
|
|
20240229,144800,3172255290,4830,4830,4830,4830,377
|
|
20240229,144700,3170434380,4840,4830,4840,4830,2
|
|
20240229,144600,3170424710,4830,4830,4830,4830,100
|
|
20240229,144500,3169941710,4830,4825,4830,4825,916
|
|
20240229,144400,3165517460,4830,4830,4830,4830,30
|
|
20240229,144300,3165372560,4825,4820,4830,4820,5
|
|
20240229,144200,3165348445,4820,4825,4825,4820,1390
|
|
20240229,144100,3158644195,4830,4835,4835,4825,122
|
|
20240229,144000,3158055530,4820,4820,4820,4820,0
|
|
20240229,143900,3158055530,4820,4825,4825,4820,62
|
|
20240229,143800,3157756600,4825,4825,4825,4820,901
|
|
20240229,143700,3153409280,4840,4835,4840,4835,19
|
|
20240229,143600,3153317325,4840,4825,4840,4825,201
|
|
20240229,143500,3152344600,4835,4835,4835,4835,0
|
|
20240229,143400,3152344600,4835,4830,4835,4830,11
|
|
20240229,143300,3152291465,4830,4830,4830,4830,0
|
|
20240229,143200,3152291465,4830,4830,4830,4830,120
|
|
20240229,143100,3151711865,4840,4840,4840,4840,100
|
|
20240229,143000,3151227865,4840,4840,4840,4840,24
|
|
20240229,142900,3151111705,4840,4840,4840,4840,1
|
|
20240229,142800,3151106865,4815,4840,4840,4815,2071
|
|
20240229,142700,3141130955,4840,4840,4840,4840,10
|
|
20240229,142600,3141082555,4845,4815,4845,4815,128
|
|
20240229,142500,3140466175,4815,4825,4850,4815,648
|
|
20240229,142400,3137335935,4825,4825,4825,4810,16503
|
|
20240229,142300,3057922500,4850,4835,4850,4815,10001
|
|
20240229,142200,3009718685,4840,4840,4840,4840,819
|
|
20240229,142100,3005754725,4860,4860,4860,4860,1
|
|
20240229,142000,3005749865,4845,4850,4850,4845,1221
|
|
20240229,141900,2999833995,4855,4855,4855,4855,10
|
|
20240229,141800,2999785445,4870,4860,4870,4850,1017
|
|
20240229,141700,2994852360,4880,4860,4880,4860,257
|
|
20240229,141600,2993603320,4860,4850,4865,4850,23
|
|
20240229,141500,2993491520,4855,4880,4880,4855,322
|
|
20240229,141400,2991927970,4860,4875,4875,4860,138
|
|
20240229,141300,2991255655,4885,4860,4890,4860,521
|
|
20240229,141200,2988721335,4865,4870,4870,4865,1616
|
|
20240229,141100,2980859235,4865,4880,4900,4855,3867
|
|
20240229,141000,2962027045,4900,4890,4900,4885,1456
|
|
20240229,140900,2954902110,4890,4895,4895,4885,1083
|
|
20240229,140800,2949602580,4900,4905,4905,4900,874
|
|
20240229,140700,2945316720,4905,4915,4925,4905,1932
|
|
20240229,140600,2935813530,4920,4920,4920,4895,10280
|
|
20240229,140500,2885351995,4920,4905,4920,4905,1061
|
|
20240229,140400,2880137450,4905,4920,4920,4905,2229
|
|
20240229,140300,2869194425,4920,4915,4935,4915,11160
|
|
20240229,140200,2814221535,4910,4880,4915,4880,9622
|
|
20240229,140100,2767102930,4870,4890,4890,4870,995
|
|
20240229,140000,2762242995,4885,4860,4890,4860,4347
|
|
20240229,135900,2741018650,4860,4860,4860,4860,1533
|
|
20240229,135800,2733568270,4860,4855,4860,4850,536
|
|
20240229,135700,2730968260,4860,4855,4860,4855,120
|
|
20240229,135600,2730385655,4855,4865,4865,4855,1037
|
|
20240229,135500,2725350380,4865,4860,4870,4860,2144
|
|
20240229,135400,2714924120,4860,4860,4860,4855,93
|
|
20240229,135300,2714472225,4855,4855,4855,4855,10
|
|
20240229,135200,2714423675,4845,4855,4855,4845,3273
|
|
20240229,135100,2698549960,4855,4850,4855,4850,541
|
|
20240229,135000,2695926060,4850,4850,4855,4845,151
|
|
20240229,134900,2695193765,4855,4830,4855,4830,7720
|
|
20240229,134800,2657860565,4835,4830,4835,4830,4734
|
|
20240229,134700,2634976345,4830,4825,4835,4825,2989
|
|
20240229,134600,2620534535,4825,4825,4825,4825,90
|
|
20240229,134500,2620100285,4825,4825,4825,4825,15
|
|
20240229,134400,2620027910,4830,4830,4830,4830,10
|
|
20240229,134300,2619979610,4825,4830,4830,4825,221
|
|
20240229,134200,2618912785,4830,4830,4830,4830,1872
|
|
20240229,134100,2609871025,4820,4820,4820,4820,22
|
|
20240229,134000,2609764985,4820,4820,4820,4820,0
|
|
20240229,133900,2609764985,4820,4830,4830,4820,127
|
|
20240229,133800,2609151845,4830,4810,4830,4810,685
|
|
20240229,133700,2605850355,4815,4820,4820,4810,351
|
|
20240229,133600,2604160790,4810,4820,4820,4810,1219
|
|
20240229,133500,2598297300,4810,4815,4815,4810,9313
|
|
20240229,133400,2553495990,4815,4815,4815,4815,6354
|
|
20240229,133300,2522901480,4820,4820,4820,4820,209
|
|
20240229,133200,2521894100,4820,4820,4820,4820,508
|
|
20240229,133100,2519445540,4820,4820,4820,4820,0
|
|
20240229,133000,2519445540,4820,4820,4820,4820,40
|
|
20240229,132900,2519252740,4820,4820,4820,4820,20
|
|
20240229,132800,2519156340,4815,4815,4815,4815,1166
|
|
20240229,132700,2513542050,4815,4815,4815,4815,14
|
|
20240229,132600,2513474640,4815,4820,4820,4815,1000
|
|
20240229,132500,2508656980,4820,4825,4825,4815,40
|
|
20240229,132400,2508464250,4825,4820,4825,4820,21
|
|
20240229,132300,2508362980,4815,4820,4825,4815,1140
|
|
20240229,132200,2502868670,4825,4825,4825,4825,0
|
|
20240229,132100,2502868670,4825,4820,4825,4815,10608
|
|
20240229,132000,2451773420,4820,4820,4820,4820,3350
|
|
20240229,131900,2435626420,4825,4840,4840,4825,8861
|
|
20240229,131800,2392823370,4840,4840,4840,4840,877
|
|
20240229,131700,2388578690,4830,4835,4835,4830,32
|
|
20240229,131600,2388424070,4830,4830,4840,4830,217
|
|
20240229,131500,2387375950,4840,4840,4840,4840,30
|
|
20240229,131400,2387230750,4830,4830,4830,4830,15
|
|
20240229,131300,2387158300,4830,4830,4830,4830,0
|
|
20240229,131200,2387158300,4830,4830,4830,4830,20
|
|
20240229,131100,2387061700,4830,4830,4830,4830,0
|
|
20240229,131000,2387061700,4830,4835,4835,4830,480
|
|
20240229,130900,2384741060,4835,4835,4835,4835,0
|
|
20240229,130800,2384741060,4835,4835,4835,4835,817
|
|
20240229,130700,2380790865,4835,4830,4835,4830,376
|
|
20240229,130600,2378974625,4835,4830,4845,4825,902
|
|
20240229,130500,2374612175,4830,4840,4840,4830,2465
|
|
20240229,130400,2362695360,4845,4845,4855,4840,1432
|
|
20240229,130300,2355763130,4840,4840,4845,4840,340
|
|
20240229,130200,2354116910,4840,4840,4840,4835,168
|
|
20240229,130100,2353304365,4840,4835,4840,4835,364
|
|
20240229,130000,2351542690,4850,4855,4855,4840,1101
|
|
20240229,125900,2346212835,4850,4830,4850,4825,7575
|
|
20240229,125800,2309553680,4835,4845,4845,4835,10242
|
|
20240229,125700,2259990645,4845,4845,4845,4845,18
|
|
20240229,125600,2259903435,4850,4850,4850,4850,28
|
|
20240229,125500,2259767635,4845,4850,4850,4845,518
|
|
20240229,125400,2257255425,4850,4845,4850,4845,517
|
|
20240229,125300,2254748060,4850,4850,4850,4850,3464
|
|
20240229,125200,2237947660,4850,4850,4850,4850,17
|
|
20240229,125100,2237865210,4850,4850,4850,4850,137
|
|
20240229,125000,2237200760,4850,4850,4850,4845,895
|
|
20240229,124900,2232860080,4845,4845,4845,4845,46
|
|
20240229,124800,2232637210,4845,4845,4845,4845,620
|
|
20240229,124700,2229633310,4845,4845,4850,4845,320
|
|
20240229,124600,2228081910,4845,4850,4850,4845,17
|
|
20240229,124500,2227999535,4850,4845,4850,4845,201
|
|
20240229,124400,2227025185,4845,4855,4855,4845,2311
|
|
20240229,124300,2215817865,4850,4850,4850,4850,15
|
|
20240229,124200,2215745115,4860,4860,4860,4860,0
|
|
20240229,124100,2215745115,4860,4855,4860,4850,4056
|
|
20240229,124000,2196072885,4855,4855,4855,4855,857
|
|
20240229,123900,2191912150,4860,4860,4860,4860,1498
|
|
20240229,123800,2184631870,4865,4870,4875,4865,3716
|
|
20240229,123700,2166550960,4870,4870,4870,4870,57
|
|
20240229,123600,2166273370,4875,4875,4875,4875,995
|
|
20240229,123500,2161422745,4875,4880,4880,4875,16
|
|
20240229,123400,2161344740,4875,4875,4875,4875,38
|
|
20240229,123300,2161159490,4875,4875,4875,4875,137
|
|
20240229,123200,2160491615,4875,4870,4875,4870,343
|
|
20240229,123100,2158819590,4870,4870,4870,4870,2
|
|
20240229,123000,2158809850,4875,4880,4880,4870,48
|
|
20240229,122900,2158575890,4880,4880,4880,4880,10
|
|
20240229,122800,2158527090,4870,4870,4870,4870,18
|
|
20240229,122700,2158439430,4870,4870,4870,4870,460
|
|
20240229,122600,2156199230,4870,4870,4870,4870,47
|
|
20240229,122500,2155970340,4870,4870,4870,4865,723
|
|
20240229,122400,2152449730,4870,4870,4870,4870,16
|
|
20240229,122300,2152371810,4870,4870,4870,4870,565
|
|
20240229,122200,2149620260,4870,4870,4870,4870,562
|
|
20240229,122100,2146883320,4870,4875,4890,4870,521
|
|
20240229,122000,2144343355,4880,4895,4895,4880,12546
|
|
20240229,121900,2083058355,4895,4885,4895,4885,809
|
|
20240229,121800,2079101930,4900,4900,4900,4900,1
|
|
20240229,121700,2079097030,4885,4885,4885,4885,20
|
|
20240229,121600,2078999330,4900,4890,4900,4885,208
|
|
20240229,121500,2077981300,4900,4900,4900,4890,22
|
|
20240229,121400,2077873650,4890,4895,4895,4890,192
|
|
20240229,121300,2076934750,4895,4890,4895,4890,1044
|
|
20240229,121200,2071827060,4895,4895,4895,4890,1547
|
|
20240229,121100,2064254630,4900,4900,4905,4900,346
|
|
20240229,121000,2062559225,4895,4895,4895,4895,18
|
|
20240229,120900,2062471115,4895,4895,4895,4895,81
|
|
20240229,120800,2062074620,4895,4890,4895,4890,18
|
|
20240229,120700,2061986585,4905,4905,4905,4905,112
|
|
20240229,120600,2061437225,4885,4905,4905,4885,2378
|
|
20240229,120500,2049805835,4905,4910,4910,4890,205
|
|
20240229,120400,2048801325,4915,4910,4915,4895,220
|
|
20240229,120300,2047720925,4915,4915,4915,4915,100
|
|
20240229,120200,2047229425,4885,4905,4910,4885,2390
|
|
20240229,120100,2035535820,4940,4900,4940,4900,2000
|
|
20240229,120000,2025677090,4890,4900,4900,4890,41
|
|
20240229,115900,2025476360,4900,4910,4910,4895,5310
|
|
20240229,115800,1999451640,4915,4915,4920,4915,50
|
|
20240229,115700,1999205885,4915,4920,4920,4910,67
|
|
20240229,115600,1998876625,4920,4915,4920,4915,69
|
|
20240229,115500,1998537370,4915,4910,4920,4905,1167
|
|
20240229,115400,1992807235,4905,4910,4910,4905,99
|
|
20240229,115300,1992321400,4905,4910,4910,4905,102
|
|
20240229,115200,1991820700,4915,4915,4920,4915,204
|
|
20240229,115100,1990817785,4920,4910,4920,4910,1195
|
|
20240229,115000,1984939780,4910,4925,4925,4905,4667
|
|
20240229,114900,1961995905,4925,4925,4930,4920,92
|
|
20240229,114800,1961542765,4925,4925,4930,4925,145
|
|
20240229,114700,1960828390,4930,4920,4930,4920,856
|
|
20240229,114600,1956616530,4920,4915,4920,4915,243
|
|
20240229,114500,1955421945,4920,4915,4920,4905,4065
|
|
20240229,114400,1935455185,4915,4930,4930,4915,738
|
|
20240229,114300,1931822955,4930,4920,4935,4920,435
|
|
20240229,114200,1929681135,4915,4920,4925,4915,3786
|
|
20240229,114100,1911057685,4915,4895,4915,4895,3444
|
|
20240229,114000,1894152830,4900,4905,4905,4895,1999
|
|
20240229,113900,1884356355,4905,4905,4910,4905,77
|
|
20240229,113800,1883978550,4900,4905,4905,4900,209
|
|
20240229,113700,1882953505,4905,4900,4905,4900,308
|
|
20240229,113600,1881444055,4905,4905,4905,4905,86
|
|
20240229,113500,1881022225,4900,4890,4900,4890,1859
|
|
20240229,113400,1871916610,4895,4890,4895,4885,202
|
|
20240229,113300,1870928830,4875,4890,4890,4870,141
|
|
20240229,113200,1870240590,4870,4870,4870,4870,0
|
|
20240229,113100,1870240590,4870,4870,4870,4865,4700
|
|
20240229,113000,1847351690,4870,4870,4870,4870,634
|
|
20240229,112900,1844264110,4860,4865,4865,4860,325
|
|
20240229,112800,1842683755,4860,4860,4860,4860,0
|
|
20240229,112700,1842683755,4860,4860,4860,4860,15
|
|
20240229,112600,1842610855,4860,4865,4865,4860,2598
|
|
20240229,112500,1829977650,4870,4885,4885,4870,1169
|
|
20240229,112400,1824283120,4870,4870,4870,4870,40
|
|
20240229,112300,1824088320,4875,4885,4885,4875,153
|
|
20240229,112200,1823341910,4875,4875,4880,4875,126
|
|
20240229,112100,1822727320,4875,4880,4890,4875,1034
|
|
20240229,112000,1817678280,4880,4885,4885,4880,118
|
|
20240229,111900,1817101975,4890,4890,4890,4890,67
|
|
20240229,111800,1816774345,4885,4885,4890,4885,89
|
|
20240229,111700,1816339245,4895,4880,4895,4880,38
|
|
20240229,111600,1816153550,4880,4875,4880,4875,118
|
|
20240229,111500,1815577740,4885,4880,4885,4880,117
|
|
20240229,111400,1815006345,4875,4875,4880,4875,66
|
|
20240229,111300,1814684285,4875,4885,4885,4875,90
|
|
20240229,111200,1814244855,4895,4895,4895,4895,1
|
|
20240229,111100,1814239960,4865,4880,4885,4865,296
|
|
20240229,111000,1812797710,4880,4875,4880,4875,94
|
|
20240229,110900,1812339110,4885,4870,4885,4870,72
|
|
20240229,110800,1811988455,4865,4875,4875,4865,5984
|
|
20240229,110700,1782844555,4875,4890,4890,4875,258
|
|
20240229,110600,1781585225,4890,4890,4890,4890,100
|
|
20240229,110500,1781096225,4875,4890,4890,4875,121
|
|
20240229,110400,1780505080,4875,4875,4875,4875,14
|
|
20240229,110300,1780436830,4880,4875,4880,4870,1859
|
|
20240229,110200,1771378265,4880,4885,4890,4880,3285
|
|
20240229,110100,1755345140,4885,4900,4905,4885,853
|
|
20240229,110000,1751168750,4900,4895,4910,4890,284
|
|
20240229,105900,1749777865,4895,4895,4895,4895,195
|
|
20240229,105800,1748823340,4890,4890,4890,4890,14
|
|
20240229,105700,1748754880,4915,4900,4915,4875,1955
|
|
20240229,105600,1739169300,4870,4880,4880,4870,687
|
|
20240229,105500,1735821385,4875,4890,4895,4875,805
|
|
20240229,105400,1731892680,4895,4905,4905,4895,358
|
|
20240229,105300,1730138900,4905,4900,4905,4900,4203
|
|
20240229,105200,1709534690,4900,4870,4900,4870,9
|
|
20240229,105100,1709490770,4870,4890,4890,4870,7002
|
|
20240229,105000,1675338985,4895,4895,4895,4895,2
|
|
20240229,104900,1675329195,4895,4890,4895,4890,344
|
|
20240229,104800,1673646420,4880,4890,4890,4880,1900
|
|
20240229,104700,1664362995,4900,4905,4905,4895,1104
|
|
20240229,104600,1658952545,4905,4900,4905,4900,703
|
|
20240229,104500,1655506845,4890,4905,4905,4890,5348
|
|
20240229,104400,1629307860,4905,4910,4915,4905,2097
|
|
20240229,104300,1619014800,4905,4915,4935,4905,13960
|
|
20240229,104200,1550343215,4915,4915,4920,4910,8759
|
|
20240229,104100,1507274180,4920,4895,4920,4895,11492
|
|
20240229,104000,1450907375,4895,4880,4895,4880,1593
|
|
20240229,103900,1443118540,4885,4880,4885,4880,1029
|
|
20240229,103800,1438091970,4880,4880,4880,4880,189
|
|
20240229,103700,1437169650,4885,4880,4885,4880,4079
|
|
20240229,103600,1417244000,4880,4890,4890,4880,194
|
|
20240229,103500,1416295945,4885,4885,4890,4875,2131
|
|
20240229,103400,1405891170,4885,4885,4885,4885,0
|
|
20240229,103300,1405891170,4885,4880,4885,4875,212
|
|
20240229,103200,1404857235,4875,4880,4885,4875,444
|
|
20240229,103100,1402690050,4885,4875,4885,4870,1788
|
|
20240229,103000,1393962980,4885,4860,4885,4860,5985
|
|
20240229,102900,1364809510,4855,4855,4855,4855,68
|
|
20240229,102800,1364479370,4855,4855,4855,4855,67
|
|
20240229,102700,1364154085,4860,4860,4860,4860,10
|
|
20240229,102600,1364105485,4850,4855,4855,4850,728
|
|
20240229,102500,1360574350,4855,4855,4855,4855,117
|
|
20240229,102400,1360006315,4860,4845,4860,4845,220
|
|
20240229,102300,1358940265,4845,4855,4855,4840,5815
|
|
20240229,102200,1330764630,4855,4860,4860,4855,208
|
|
20240229,102100,1329754395,4860,4865,4865,4860,78
|
|
20240229,102000,1329375265,4855,4850,4855,4850,74
|
|
20240229,101900,1329016025,4850,4855,4855,4850,280
|
|
20240229,101800,1327657485,4855,4855,4855,4855,14
|
|
20240229,101700,1327589515,4850,4840,4850,4840,900
|
|
20240229,101600,1323228820,4845,4845,4845,4845,225
|
|
20240229,101500,1322138695,4845,4840,4845,4840,629
|
|
20240229,101400,1319091440,4845,4845,4845,4840,4034
|
|
20240229,101300,1299553360,4850,4855,4855,4850,298
|
|
20240229,101200,1298107670,4855,4850,4855,4850,2087
|
|
20240229,101100,1287985370,4855,4870,4870,4850,846
|
|
20240229,101000,1283875015,4865,4875,4875,4865,77
|
|
20240229,100900,1283500310,4865,4860,4875,4860,75
|
|
20240229,100800,1283135435,4875,4850,4875,4850,1190
|
|
20240229,100700,1277353085,4860,4855,4860,4850,516
|
|
20240229,100600,1274848950,4855,4865,4865,4855,1308
|
|
20240229,100500,1268494625,4875,4875,4875,4865,191
|
|
20240229,100400,1267564525,4875,4875,4875,4875,4
|
|
20240229,100300,1267545025,4855,4855,4855,4855,703
|
|
20240229,100200,1264131960,4855,4850,4855,4835,1174
|
|
20240229,100100,1258441190,4855,4855,4855,4855,1
|
|
20240229,100000,1258436335,4855,4845,4855,4845,1221
|
|
20240229,095900,1252520580,4845,4840,4845,4840,925
|
|
20240229,095800,1248043195,4845,4855,4855,4840,864
|
|
20240229,095700,1243856235,4850,4845,4850,4840,553
|
|
20240229,095600,1241177925,4850,4845,4850,4845,459
|
|
20240229,095500,1238953735,4845,4850,4850,4845,107
|
|
20240229,095400,1238434985,4850,4850,4850,4845,778
|
|
20240229,095300,1234663145,4855,4855,4855,4855,1626
|
|
20240229,095200,1226768915,4860,4870,4875,4860,817
|
|
20240229,095100,1222794875,4870,4865,4870,4860,523
|
|
20240229,095000,1220249260,4860,4860,4860,4860,134
|
|
20240229,094900,1219598020,4860,4870,4870,4860,289
|
|
20240229,094800,1218190600,4890,4835,4890,4830,3669
|
|
20240229,094700,1200442430,4835,4880,4880,4835,9449
|
|
20240229,094600,1154575935,4880,4880,4880,4875,608
|
|
20240229,094500,1151611615,4880,4885,4885,4875,121
|
|
20240229,094400,1151020645,4865,4895,4900,4865,4908
|
|
20240229,094300,1127083810,4890,4880,4900,4880,2080
|
|
20240229,094200,1116914855,4880,4895,4895,4880,3108
|
|
20240229,094100,1101746555,4895,4870,4895,4870,1425
|
|
20240229,094000,1094796185,4880,4900,4900,4880,11591
|
|
20240229,093900,1038174730,4900,4890,4905,4890,13712
|
|
20240229,093800,970995640,4890,4875,4890,4875,1963
|
|
20240229,093700,961417200,4850,4855,4875,4850,618
|
|
20240229,093600,958416535,4850,4845,4855,4845,150
|
|
20240229,093500,957689740,4845,4840,4845,4840,1440
|
|
20240229,093400,950719290,4845,4850,4850,4840,1823
|
|
20240229,093300,941885830,4865,4850,4865,4850,880
|
|
20240229,093200,937617800,4850,4875,4875,4850,7351
|
|
20240229,093100,901908710,4875,4865,4875,4865,622
|
|
20240229,093000,898879560,4870,4865,4875,4865,1189
|
|
20240229,092900,893094435,4875,4865,4875,4865,479
|
|
20240229,092800,890763900,4865,4875,4875,4860,386
|
|
20240229,092700,888883125,4880,4880,4880,4880,52
|
|
20240229,092600,888629365,4855,4885,4885,4855,7640
|
|
20240229,092500,851425490,4890,4900,4900,4890,771
|
|
20240229,092400,847652650,4900,4890,4900,4885,5160
|
|
20240229,092300,822413635,4890,4895,4895,4885,7520
|
|
20240229,092200,785646610,4900,4895,4905,4885,6614
|
|
20240229,092100,753289000,4900,4870,4900,4855,9055
|
|
20240229,092000,709100660,4870,4875,4875,4840,5494
|
|
20240229,091900,682431955,4880,4865,4880,4865,2281
|
|
20240229,091800,671312165,4875,4850,4880,4845,264
|
|
20240229,091700,670031025,4870,4860,4870,4860,2523
|
|
20240229,091600,657749355,4860,4840,4860,4835,2400
|
|
20240229,091500,646135390,4840,4870,4870,4840,6326
|
|
20240229,091400,615456910,4860,4880,4880,4860,5636
|
|
20240229,091300,588020665,4880,4860,4880,4840,5836
|
|
20240229,091200,559659450,4865,4830,4865,4825,6728
|
|
20240229,091100,527124875,4830,4880,4900,4830,18332
|
|
20240229,091000,437786815,4885,4870,4890,4845,11845
|
|
20240229,090900,380010700,4870,4835,4870,4835,8846
|
|
20240229,090800,337039235,4830,4845,4845,4830,3217
|
|
20240229,090700,321472500,4845,4840,4845,4820,2844
|
|
20240229,090600,307712670,4835,4830,4835,4800,3816
|
|
20240229,090500,289319505,4830,4800,4830,4795,911
|
|
20240229,090400,284931815,4830,4795,4830,4790,8080
|
|
20240229,090300,246077435,4790,4820,4820,4790,132
|
|
20240229,090200,245442485,4770,4820,4820,4770,15937
|
|
20240229,090100,169065665,4820,4810,4830,4795,5667
|
|
20240229,090000,141765045,4785,4860,4865,4785,29044
|