684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,202100,473813990,4970,4970,4970,4970,791
|
|
20240229,202000,473813990,4970,4970,4970,4970,0
|
|
20240229,201900,473813990,4970,4970,4970,4970,0
|
|
20240229,201800,473813990,4970,4970,4970,4970,0
|
|
20240229,201700,473813990,4970,4970,4970,4970,0
|
|
20240229,201600,473813990,4970,4970,4970,4970,0
|
|
20240229,201500,473813990,4970,4970,4970,4970,0
|
|
20240229,201400,473813990,4970,4970,4970,4970,0
|
|
20240229,201300,473813990,4970,4970,4970,4970,0
|
|
20240229,201200,473813990,4970,4970,4970,4970,0
|
|
20240229,201100,473813990,4970,4970,4970,4970,0
|
|
20240229,201000,473813990,4970,4970,4970,4970,0
|
|
20240229,200900,473813990,4970,4970,4970,4970,0
|
|
20240229,200800,473813990,4970,4970,4970,4970,0
|
|
20240229,200700,473813990,4970,4970,4970,4970,0
|
|
20240229,200600,473813990,4970,4970,4970,4970,0
|
|
20240229,200500,473813990,4970,4970,4970,4970,0
|
|
20240229,200400,473813990,4970,4970,4970,4970,0
|
|
20240229,200300,473813990,4970,4970,4970,4970,0
|
|
20240229,200200,473813990,4970,4970,4970,4970,0
|
|
20240229,200100,473813990,4970,4970,4970,4970,0
|
|
20240229,200000,473813990,4970,4970,4970,4970,0
|
|
20240229,195900,473813990,4970,4970,4970,4970,0
|
|
20240229,195800,473813990,4970,4970,4970,4970,0
|
|
20240229,195700,473813990,4970,4970,4970,4970,0
|
|
20240229,195600,473813990,4970,4970,4970,4970,0
|
|
20240229,195500,473813990,4970,4970,4970,4970,0
|
|
20240229,195400,473813990,4970,4970,4970,4970,0
|
|
20240229,195300,473813990,4970,4970,4970,4970,0
|
|
20240229,195200,473813990,4970,4970,4970,4970,0
|
|
20240229,195100,473813990,4970,4970,4970,4970,791
|
|
20240229,195000,473813990,4970,4970,4970,4970,0
|
|
20240229,194900,473813990,4970,4970,4970,4970,0
|
|
20240229,194800,473813990,4970,4970,4970,4970,0
|
|
20240229,194700,473813990,4970,4970,4970,4970,0
|
|
20240229,194600,473813990,4970,4970,4970,4970,0
|
|
20240229,194500,473813990,4970,4970,4970,4970,0
|
|
20240229,194400,473813990,4970,4970,4970,4970,0
|
|
20240229,194300,473813990,4970,4970,4970,4970,0
|
|
20240229,194200,473813990,4970,4970,4970,4970,0
|
|
20240229,194100,473813990,4970,4970,4970,4970,0
|
|
20240229,194000,473813990,4970,4970,4970,4970,0
|
|
20240229,193900,473813990,4970,4970,4970,4970,0
|
|
20240229,193800,473813990,4970,4970,4970,4970,0
|
|
20240229,193700,473813990,4970,4970,4970,4970,0
|
|
20240229,193600,473813990,4970,4970,4970,4970,0
|
|
20240229,193500,473813990,4970,4970,4970,4970,0
|
|
20240229,193400,473813990,4970,4970,4970,4970,0
|
|
20240229,193300,473813990,4970,4970,4970,4970,0
|
|
20240229,193200,473813990,4970,4970,4970,4970,0
|
|
20240229,193100,473813990,4970,4970,4970,4970,0
|
|
20240229,193000,473813990,4970,4970,4970,4970,0
|
|
20240229,192900,473813990,4970,4970,4970,4970,0
|
|
20240229,192800,473813990,4970,4970,4970,4970,0
|
|
20240229,192700,473813990,4970,4970,4970,4970,0
|
|
20240229,192600,473813990,4970,4970,4970,4970,0
|
|
20240229,192500,473813990,4970,4970,4970,4970,0
|
|
20240229,192400,473813990,4970,4970,4970,4970,0
|
|
20240229,192300,473813990,4970,4970,4970,4970,0
|
|
20240229,192200,473813990,4970,4970,4970,4970,0
|
|
20240229,192100,473813990,4970,4970,4970,4970,791
|
|
20240229,192000,473813990,4970,4970,4970,4970,0
|
|
20240229,191900,473813990,4970,4970,4970,4970,0
|
|
20240229,191800,473813990,4970,4970,4970,4970,0
|
|
20240229,191700,473813990,4970,4970,4970,4970,0
|
|
20240229,191600,473813990,4970,4970,4970,4970,0
|
|
20240229,191500,473813990,4970,4970,4970,4970,0
|
|
20240229,191400,473813990,4970,4970,4970,4970,0
|
|
20240229,191300,473813990,4970,4970,4970,4970,0
|
|
20240229,191200,473813990,4970,4970,4970,4970,0
|
|
20240229,191100,473813990,4970,4970,4970,4970,0
|
|
20240229,191000,473813990,4970,4970,4970,4970,0
|
|
20240229,190900,473813990,4970,4970,4970,4970,0
|
|
20240229,190800,473813990,4970,4970,4970,4970,0
|
|
20240229,190700,473813990,4970,4970,4970,4970,0
|
|
20240229,190600,473813990,4970,4970,4970,4970,0
|
|
20240229,190500,473813990,4970,4970,4970,4970,0
|
|
20240229,190400,473813990,4970,4970,4970,4970,0
|
|
20240229,190300,473813990,4970,4970,4970,4970,0
|
|
20240229,190200,473813990,4970,4970,4970,4970,0
|
|
20240229,190100,473813990,4970,4970,4970,4970,0
|
|
20240229,190000,473813990,4970,4970,4970,4970,0
|
|
20240229,185900,473813990,4970,4970,4970,4970,0
|
|
20240229,185800,473813990,4970,4970,4970,4970,0
|
|
20240229,185700,473813990,4970,4970,4970,4970,0
|
|
20240229,185600,473813990,4970,4970,4970,4970,0
|
|
20240229,185500,473813990,4970,4970,4970,4970,0
|
|
20240229,185400,473813990,4970,4970,4970,4970,0
|
|
20240229,185300,473813990,4970,4970,4970,4970,0
|
|
20240229,185200,473813990,4970,4970,4970,4970,0
|
|
20240229,185100,473813990,4970,4970,4970,4970,791
|
|
20240229,185000,473813990,4970,4970,4970,4970,0
|
|
20240229,184900,473813990,4970,4970,4970,4970,0
|
|
20240229,184800,473813990,4970,4970,4970,4970,0
|
|
20240229,184700,473813990,4970,4970,4970,4970,0
|
|
20240229,184600,473813990,4970,4970,4970,4970,0
|
|
20240229,184500,473813990,4970,4970,4970,4970,0
|
|
20240229,184400,473813990,4970,4970,4970,4970,0
|
|
20240229,184300,473813990,4970,4970,4970,4970,0
|
|
20240229,184200,473813990,4970,4970,4970,4970,0
|
|
20240229,184100,473813990,4970,4970,4970,4970,0
|
|
20240229,184000,473813990,4970,4970,4970,4970,0
|
|
20240229,183900,473813990,4970,4970,4970,4970,0
|
|
20240229,183800,473813990,4970,4970,4970,4970,0
|
|
20240229,183700,473813990,4970,4970,4970,4970,0
|
|
20240229,183600,473813990,4970,4970,4970,4970,0
|
|
20240229,183500,473813990,4970,4970,4970,4970,0
|
|
20240229,183400,473813990,4970,4970,4970,4970,0
|
|
20240229,183300,473813990,4970,4970,4970,4970,0
|
|
20240229,183200,473813990,4970,4970,4970,4970,0
|
|
20240229,183100,473813990,4970,4970,4970,4970,0
|
|
20240229,183000,473813990,4970,4970,4970,4970,0
|
|
20240229,182900,473813990,4970,4970,4970,4970,0
|
|
20240229,182800,473813990,4970,4970,4970,4970,0
|
|
20240229,182700,473813990,4970,4970,4970,4970,0
|
|
20240229,182600,473813990,4970,4970,4970,4970,0
|
|
20240229,182500,473813990,4970,4970,4970,4970,0
|
|
20240229,182400,473813990,4970,4970,4970,4970,0
|
|
20240229,182300,473813990,4970,4970,4970,4970,0
|
|
20240229,182200,473813990,4970,4970,4970,4970,0
|
|
20240229,182100,473813990,4970,4970,4970,4970,791
|
|
20240229,182000,473813990,4970,4970,4970,4970,0
|
|
20240229,181900,473813990,4970,4970,4970,4970,0
|
|
20240229,181800,473813990,4970,4970,4970,4970,0
|
|
20240229,181700,473813990,4970,4970,4970,4970,0
|
|
20240229,181600,473813990,4970,4970,4970,4970,0
|
|
20240229,181500,473813990,4970,4970,4970,4970,0
|
|
20240229,181400,473813990,4970,4970,4970,4970,0
|
|
20240229,181300,473813990,4970,4970,4970,4970,0
|
|
20240229,181200,473813990,4970,4970,4970,4970,0
|
|
20240229,181100,473813990,4970,4970,4970,4970,0
|
|
20240229,181000,473813990,4970,4970,4970,4970,0
|
|
20240229,180900,473813990,4970,4970,4970,4970,0
|
|
20240229,180800,473813990,4970,4970,4970,4970,0
|
|
20240229,180700,473813990,4970,4970,4970,4970,0
|
|
20240229,180600,473813990,4970,4970,4970,4970,0
|
|
20240229,180500,473813990,4970,4970,4970,4970,0
|
|
20240229,180400,473813990,4970,4970,4970,4970,0
|
|
20240229,180300,473813990,4970,4970,4970,4970,0
|
|
20240229,180200,473813990,4970,4970,4970,4970,0
|
|
20240229,180100,473813990,4970,4970,4970,4970,0
|
|
20240229,180000,473813990,4970,4970,4970,4970,0
|
|
20240229,175900,473813990,4970,4970,4970,4970,0
|
|
20240229,175800,473813990,4970,4970,4970,4970,0
|
|
20240229,175700,473813990,4970,4970,4970,4970,0
|
|
20240229,175600,473813990,4970,4970,4970,4970,0
|
|
20240229,175500,473813990,4970,4970,4970,4970,0
|
|
20240229,175400,473813990,4970,4970,4970,4970,0
|
|
20240229,175300,473813990,4970,4970,4970,4970,0
|
|
20240229,175200,473813990,4970,4970,4970,4970,0
|
|
20240229,175100,473813990,4970,4970,4970,4970,791
|
|
20240229,175000,473813990,4970,4970,4970,4970,0
|
|
20240229,174900,473813990,4970,4970,4970,4970,0
|
|
20240229,174800,473813990,4970,4970,4970,4970,0
|
|
20240229,174700,473813990,4970,4970,4970,4970,0
|
|
20240229,174600,473813990,4970,4970,4970,4970,0
|
|
20240229,174500,473813990,4970,4970,4970,4970,0
|
|
20240229,174400,473813990,4970,4970,4970,4970,0
|
|
20240229,174300,473813990,4970,4970,4970,4970,0
|
|
20240229,174200,473813990,4970,4970,4970,4970,0
|
|
20240229,174100,473813990,4970,4970,4970,4970,0
|
|
20240229,174000,473813990,4970,4970,4970,4970,0
|
|
20240229,173900,473813990,4970,4970,4970,4970,0
|
|
20240229,173800,473813990,4970,4970,4970,4970,0
|
|
20240229,173700,473813990,4970,4970,4970,4970,0
|
|
20240229,173600,473813990,4970,4970,4970,4970,0
|
|
20240229,173500,473813990,4970,4970,4970,4970,0
|
|
20240229,173400,473813990,4970,4970,4970,4970,0
|
|
20240229,173300,473813990,4970,4970,4970,4970,0
|
|
20240229,173200,473813990,4970,4970,4970,4970,0
|
|
20240229,173100,473813990,4970,4970,4970,4970,0
|
|
20240229,173000,473813990,4970,4970,4970,4970,0
|
|
20240229,172900,473813990,4970,4970,4970,4970,0
|
|
20240229,172800,473813990,4970,4970,4970,4970,0
|
|
20240229,172700,473813990,4970,4970,4970,4970,0
|
|
20240229,172600,473813990,4970,4970,4970,4970,0
|
|
20240229,172500,473813990,4970,4970,4970,4970,0
|
|
20240229,172400,473813990,4970,4970,4970,4970,0
|
|
20240229,172300,473813990,4970,4970,4970,4970,0
|
|
20240229,172200,473813990,4970,4970,4970,4970,0
|
|
20240229,172100,473813990,4970,4970,4970,4970,791
|
|
20240229,172000,473813990,4970,4970,4970,4970,0
|
|
20240229,171900,473813990,4970,4970,4970,4970,0
|
|
20240229,171800,473813990,4970,4970,4970,4970,0
|
|
20240229,171700,473813990,4970,4970,4970,4970,0
|
|
20240229,171600,473813990,4970,4970,4970,4970,0
|
|
20240229,171500,473813990,4970,4970,4970,4970,0
|
|
20240229,171400,473813990,4970,4970,4970,4970,0
|
|
20240229,171300,473813990,4970,4970,4970,4970,0
|
|
20240229,171200,473813990,4970,4970,4970,4970,0
|
|
20240229,171100,473813990,4970,4970,4970,4970,0
|
|
20240229,171000,473813990,4970,4970,4970,4970,0
|
|
20240229,170900,473813990,4970,4970,4970,4970,0
|
|
20240229,170800,473813990,4970,4970,4970,4970,0
|
|
20240229,170700,473813990,4970,4970,4970,4970,0
|
|
20240229,170600,473813990,4970,4970,4970,4970,0
|
|
20240229,170500,473813990,4970,4970,4970,4970,0
|
|
20240229,170400,473813990,4970,4970,4970,4970,0
|
|
20240229,170300,473813990,4970,4970,4970,4970,0
|
|
20240229,170200,473813990,4970,4970,4970,4970,0
|
|
20240229,170100,473813990,4970,4970,4970,4970,0
|
|
20240229,170000,473813990,4970,4970,4970,4970,0
|
|
20240229,165900,473813990,4970,4970,4970,4970,0
|
|
20240229,165800,473813990,4970,4970,4970,4970,0
|
|
20240229,165700,473813990,4970,4970,4970,4970,0
|
|
20240229,165600,473813990,4970,4970,4970,4970,0
|
|
20240229,165500,473813990,4970,4970,4970,4970,0
|
|
20240229,165400,473813990,4970,4970,4970,4970,0
|
|
20240229,165300,473813990,4970,4970,4970,4970,0
|
|
20240229,165200,473813990,4970,4970,4970,4970,0
|
|
20240229,165100,473813990,4970,4970,4970,4970,791
|
|
20240229,165000,473813990,4970,4970,4970,4970,0
|
|
20240229,164900,473813990,4970,4970,4970,4970,0
|
|
20240229,164800,473813990,4970,4970,4970,4970,0
|
|
20240229,164700,473813990,4970,4970,4970,4970,0
|
|
20240229,164600,473813990,4970,4970,4970,4970,0
|
|
20240229,164500,473813990,4970,4970,4970,4970,0
|
|
20240229,164400,473813990,4970,4970,4970,4970,0
|
|
20240229,164300,473813990,4970,4970,4970,4970,0
|
|
20240229,164200,473813990,4970,4970,4970,4970,0
|
|
20240229,164100,473813990,4970,4970,4970,4970,0
|
|
20240229,164000,473813990,4970,4970,4970,4970,0
|
|
20240229,163900,473813990,4970,4970,4970,4970,0
|
|
20240229,163800,473813990,4970,4970,4970,4970,0
|
|
20240229,163700,473813990,4970,4970,4970,4970,0
|
|
20240229,163600,473813990,4970,4970,4970,4970,0
|
|
20240229,163500,473813990,4970,4970,4970,4970,0
|
|
20240229,163400,473813990,4970,4970,4970,4970,0
|
|
20240229,163300,473813990,4970,4970,4970,4970,0
|
|
20240229,163200,473813990,4970,4970,4970,4970,0
|
|
20240229,163100,473813990,4970,4970,4970,4970,0
|
|
20240229,163000,473813990,4970,4970,4970,4970,0
|
|
20240229,162900,473813990,4970,4970,4970,4970,0
|
|
20240229,162800,473813990,4970,4970,4970,4970,0
|
|
20240229,162700,473813990,4970,4970,4970,4970,0
|
|
20240229,162600,473813990,4970,4970,4970,4970,0
|
|
20240229,162500,473813990,4970,4970,4970,4970,0
|
|
20240229,162400,473813990,4970,4970,4970,4970,0
|
|
20240229,162300,473813990,4970,4970,4970,4970,0
|
|
20240229,162200,473813990,4970,4970,4970,4970,0
|
|
20240229,162100,473813990,4970,4970,4970,4970,791
|
|
20240229,162000,473813990,4970,4970,4970,4970,0
|
|
20240229,161900,473813990,4970,4970,4970,4970,0
|
|
20240229,161800,473813990,4970,4970,4970,4970,0
|
|
20240229,161700,473813990,4970,4970,4970,4970,0
|
|
20240229,161600,473813990,4970,4970,4970,4970,0
|
|
20240229,161500,473813990,4970,4970,4970,4970,0
|
|
20240229,161400,473813990,4970,4970,4970,4970,0
|
|
20240229,161300,473813990,4970,4970,4970,4970,0
|
|
20240229,161200,473813990,4970,4970,4970,4970,0
|
|
20240229,161100,473813990,4970,4970,4970,4970,0
|
|
20240229,161000,473813990,4970,4970,4970,4970,0
|
|
20240229,160900,473813990,4970,4970,4970,4970,0
|
|
20240229,160800,473813990,4970,4970,4970,4970,0
|
|
20240229,160700,473813990,4970,4970,4970,4970,0
|
|
20240229,160600,473813990,4970,4970,4970,4970,0
|
|
20240229,160500,473813990,4970,4970,4970,4970,0
|
|
20240229,160400,473813990,4970,4970,4970,4970,0
|
|
20240229,160300,473813990,4970,4970,4970,4970,0
|
|
20240229,160200,473813990,4970,4970,4970,4970,0
|
|
20240229,160100,473813990,4970,4970,4970,4970,0
|
|
20240229,160000,473813990,4970,4970,4970,4970,0
|
|
20240229,155900,473813990,4970,4970,4970,4970,0
|
|
20240229,155800,473813990,4970,4970,4970,4970,0
|
|
20240229,155700,473813990,4970,4970,4970,4970,0
|
|
20240229,155600,473813990,4970,4970,4970,4970,0
|
|
20240229,155500,473813990,4970,4970,4970,4970,0
|
|
20240229,155400,473813990,4970,4970,4970,4970,0
|
|
20240229,155300,473813990,4970,4970,4970,4970,0
|
|
20240229,155200,473813990,4970,4970,4970,4970,0
|
|
20240229,155100,473813990,4970,4970,4970,4970,791
|
|
20240229,155000,473813990,4970,4970,4970,4970,0
|
|
20240229,154900,473813990,4970,4970,4970,4970,0
|
|
20240229,154800,473813990,4970,4970,4970,4970,0
|
|
20240229,154700,473813990,4970,4970,4970,4970,0
|
|
20240229,154600,473813990,4970,4970,4970,4970,0
|
|
20240229,154500,473813990,4970,4970,4970,4970,0
|
|
20240229,154400,473813990,4970,4970,4970,4970,0
|
|
20240229,154300,473813990,4970,4970,4970,4970,0
|
|
20240229,154200,473813990,4970,4970,4970,4970,0
|
|
20240229,154100,473813990,4970,4970,4970,4970,0
|
|
20240229,154000,473813990,4970,4970,4970,4970,0
|
|
20240229,153900,473813990,4970,4970,4970,4970,0
|
|
20240229,153800,473813990,4970,4970,4970,4970,0
|
|
20240229,153700,473813990,4970,4970,4970,4970,0
|
|
20240229,153600,473813990,4970,4970,4970,4970,0
|
|
20240229,153500,473813990,4970,4970,4970,4970,0
|
|
20240229,153400,473813990,4970,4970,4970,4970,0
|
|
20240229,153300,473813990,4970,4970,4970,4970,0
|
|
20240229,153200,473813990,4970,4970,4970,4970,0
|
|
20240229,153100,473813990,4970,4970,4970,4970,0
|
|
20240229,153000,473813990,4970,4970,4970,4970,791
|
|
20240229,152900,469882720,4970,4970,4970,4970,0
|
|
20240229,152800,469882720,4970,4970,4970,4970,0
|
|
20240229,152700,469882720,4970,4970,4970,4970,0
|
|
20240229,152600,469882720,4970,4970,4970,4970,0
|
|
20240229,152500,469882720,4970,4970,4970,4970,0
|
|
20240229,152400,469882720,4970,4970,4970,4970,0
|
|
20240229,152300,469882720,4970,4970,4970,4970,0
|
|
20240229,152200,469882720,4970,4970,4970,4970,0
|
|
20240229,152100,469882720,4970,4970,4970,4970,0
|
|
20240229,152000,469882720,4970,4970,4970,4970,0
|
|
20240229,151900,469882720,4970,4950,4975,4940,84
|
|
20240229,151800,469467435,4975,4975,4975,4975,1
|
|
20240229,151700,469462460,4965,4950,4965,4950,130
|
|
20240229,151600,468818925,4945,4950,4950,4945,1789
|
|
20240229,151500,459972125,4950,4950,4950,4950,465
|
|
20240229,151400,457670375,4955,4960,4960,4955,179
|
|
20240229,151300,456783405,4980,4950,4980,4950,4
|
|
20240229,151200,456763540,4950,4955,4955,4935,11710
|
|
20240229,151100,398886790,4955,4955,4955,4955,97
|
|
20240229,151000,398406155,4955,4955,4955,4955,0
|
|
20240229,150900,398406155,4955,4955,4955,4955,0
|
|
20240229,150800,398406155,4955,4955,4955,4955,98
|
|
20240229,150700,397920565,4960,4960,4960,4960,12
|
|
20240229,150600,397861045,4965,4965,4965,4965,0
|
|
20240229,150500,397861045,4965,4965,4965,4965,0
|
|
20240229,150400,397861045,4965,4965,4965,4965,0
|
|
20240229,150300,397861045,4965,4965,4965,4965,855
|
|
20240229,150200,393615970,4965,4965,4965,4965,1
|
|
20240229,150100,393611005,4985,4985,4985,4985,0
|
|
20240229,150000,393611005,4985,4985,4985,4985,1
|
|
20240229,145900,393606020,4985,4985,4985,4985,0
|
|
20240229,145800,393606020,4985,4985,4985,4985,0
|
|
20240229,145700,393606020,4985,4985,4985,4985,1
|
|
20240229,145600,393601035,4965,4965,4965,4965,0
|
|
20240229,145500,393601035,4965,4965,4965,4965,136
|
|
20240229,145400,392925795,4960,4960,4960,4960,6
|
|
20240229,145300,392896035,4970,4970,4970,4970,1
|
|
20240229,145200,392891065,4965,4965,4965,4965,14
|
|
20240229,145100,392821555,4970,4970,4970,4970,1
|
|
20240229,145000,392816585,4965,4965,4965,4965,5
|
|
20240229,144900,392791760,4965,4965,4985,4965,6
|
|
20240229,144800,392761890,4970,4970,4975,4960,1364
|
|
20240229,144700,385984705,4970,4960,4970,4960,418
|
|
20240229,144600,383910875,4955,4955,4955,4955,0
|
|
20240229,144500,383910875,4955,4955,4955,4955,296
|
|
20240229,144400,382444195,4955,4955,4955,4955,10
|
|
20240229,144300,382394645,4945,4945,4945,4945,0
|
|
20240229,144200,382394645,4945,4945,4945,4945,0
|
|
20240229,144100,382394645,4945,4945,4945,4945,0
|
|
20240229,144000,382394645,4945,4945,4945,4945,0
|
|
20240229,143900,382394645,4945,4945,4945,4945,0
|
|
20240229,143800,382394645,4945,4945,4945,4945,0
|
|
20240229,143700,382394645,4945,4945,4945,4945,0
|
|
20240229,143600,382394645,4945,4945,4945,4945,0
|
|
20240229,143500,382394645,4945,4945,4945,4945,0
|
|
20240229,143400,382394645,4945,4945,4945,4945,0
|
|
20240229,143300,382394645,4945,4945,4945,4945,0
|
|
20240229,143200,382394645,4945,4945,4945,4945,101
|
|
20240229,143100,381895200,4955,4955,4955,4955,120
|
|
20240229,143000,381300600,4945,4945,4945,4945,52
|
|
20240229,142900,381043460,4955,4955,4955,4955,1
|
|
20240229,142800,381038505,4955,4955,4955,4955,100
|
|
20240229,142700,380543005,4945,4945,4945,4945,92
|
|
20240229,142600,380088065,4950,4950,4950,4950,0
|
|
20240229,142500,380088065,4950,4950,4950,4950,0
|
|
20240229,142400,380088065,4950,4950,4950,4950,0
|
|
20240229,142300,380088065,4950,4950,4950,4950,1
|
|
20240229,142200,380083115,4950,4950,4950,4950,30
|
|
20240229,142100,379934615,4950,4950,4950,4950,0
|
|
20240229,142000,379934615,4950,4950,4950,4950,0
|
|
20240229,141900,379934615,4950,4950,4950,4950,0
|
|
20240229,141800,379934615,4950,4950,4950,4950,0
|
|
20240229,141700,379934615,4950,4950,4950,4950,0
|
|
20240229,141600,379934615,4950,4950,4950,4950,21
|
|
20240229,141500,379830665,4950,4950,4950,4950,0
|
|
20240229,141400,379830665,4950,4950,4950,4950,0
|
|
20240229,141300,379830665,4950,4950,4950,4950,0
|
|
20240229,141200,379830665,4950,4950,4950,4950,114
|
|
20240229,141100,379266365,4945,4945,4945,4945,0
|
|
20240229,141000,379266365,4945,4945,4945,4945,0
|
|
20240229,140900,379266365,4945,4945,4945,4945,0
|
|
20240229,140800,379266365,4945,4945,4945,4945,542
|
|
20240229,140700,376586175,4940,4940,4940,4940,0
|
|
20240229,140600,376586175,4940,4940,4940,4940,0
|
|
20240229,140500,376586175,4940,4940,4940,4940,252
|
|
20240229,140400,375341295,4950,4950,4950,4950,0
|
|
20240229,140300,375341295,4950,4950,4950,4950,0
|
|
20240229,140200,375341295,4950,4950,4950,4950,0
|
|
20240229,140100,375341295,4950,4950,4950,4950,1
|
|
20240229,140000,375336345,4940,4940,4940,4940,160
|
|
20240229,135900,374545945,4945,4945,4945,4945,0
|
|
20240229,135800,374545945,4945,4945,4945,4945,5
|
|
20240229,135700,374521220,4940,4940,4940,4940,32
|
|
20240229,135600,374363140,4940,4940,4940,4940,121
|
|
20240229,135500,373765400,4940,4940,4940,4940,22
|
|
20240229,135400,373656720,4945,4940,4945,4940,31
|
|
20240229,135300,373503530,4940,4940,4940,4940,0
|
|
20240229,135200,373503530,4940,4940,4940,4940,122
|
|
20240229,135100,372900850,4950,4945,4950,4945,233
|
|
20240229,135000,371748195,4940,4940,4940,4940,22
|
|
20240229,134900,371639515,4945,4940,4945,4940,74
|
|
20240229,134800,371273795,4940,4940,4940,4940,121
|
|
20240229,134700,370676055,4940,4945,4945,4940,249
|
|
20240229,134600,369444860,4945,4945,4945,4945,141
|
|
20240229,134500,368747615,4945,4945,4945,4945,0
|
|
20240229,134400,368747615,4945,4945,4945,4945,122
|
|
20240229,134300,368144325,4960,4960,4960,4960,0
|
|
20240229,134200,368144325,4960,4950,4960,4950,5
|
|
20240229,134100,368119555,4945,4945,4945,4945,143
|
|
20240229,134000,367412420,4945,4945,4945,4945,22
|
|
20240229,133900,367303630,4950,4950,4950,4950,106
|
|
20240229,133800,366778930,4945,4945,4945,4945,22
|
|
20240229,133700,366670140,4945,4945,4945,4945,166
|
|
20240229,133600,365849270,4945,4945,4945,4945,0
|
|
20240229,133500,365849270,4945,4950,4950,4945,177
|
|
20240229,133400,364973225,4945,4945,4945,4945,0
|
|
20240229,133300,364973225,4945,4945,4945,4945,121
|
|
20240229,133200,364374880,4950,4950,4950,4950,0
|
|
20240229,133100,364374880,4950,4950,4950,4950,0
|
|
20240229,133000,364374880,4950,4950,4950,4950,0
|
|
20240229,132900,364374880,4950,4945,4950,4945,266
|
|
20240229,132800,363058900,4945,4945,4945,4945,42
|
|
20240229,132700,362851210,4945,4945,4945,4945,0
|
|
20240229,132600,362851210,4945,4945,4945,4945,21
|
|
20240229,132500,362747365,4945,4945,4945,4945,122
|
|
20240229,132400,362144075,4950,4950,4950,4950,0
|
|
20240229,132300,362144075,4950,4950,4950,4950,0
|
|
20240229,132200,362144075,4950,4945,4950,4945,177
|
|
20240229,132100,361268755,4945,4945,4945,4945,0
|
|
20240229,132000,361268755,4945,4945,4945,4945,21
|
|
20240229,131900,361164910,4945,4945,4945,4945,21
|
|
20240229,131800,361061065,4950,4950,4950,4950,110
|
|
20240229,131700,360516565,4950,4950,4950,4950,40
|
|
20240229,131600,360318565,4945,4945,4945,4945,21
|
|
20240229,131500,360214720,4950,4945,4950,4945,360
|
|
20240229,131400,358433480,4945,4945,4945,4945,144
|
|
20240229,131300,357721400,4950,4945,4950,4945,51
|
|
20240229,131200,357469055,4945,4945,4945,4945,0
|
|
20240229,131100,357469055,4945,4945,4945,4945,22
|
|
20240229,131000,357360265,4945,4945,4945,4945,243
|
|
20240229,130900,356158630,4945,4945,4945,4945,0
|
|
20240229,130800,356158630,4945,4945,4945,4945,655
|
|
20240229,130700,352919655,4950,4945,4950,4945,154
|
|
20240229,130600,352158075,4950,4950,4950,4950,80
|
|
20240229,130500,351762075,4945,4945,4945,4945,42
|
|
20240229,130400,351554385,4950,4950,4950,4950,113
|
|
20240229,130300,350995035,4950,4950,4950,4950,121
|
|
20240229,130200,350396085,4950,4950,4950,4950,21
|
|
20240229,130100,350292135,4950,4950,4950,4950,0
|
|
20240229,130000,350292135,4950,4950,4950,4950,100
|
|
20240229,125900,349797135,4950,4950,4950,4950,165
|
|
20240229,125800,348980385,4950,4950,4950,4950,21
|
|
20240229,125700,348876435,4950,4950,4950,4950,0
|
|
20240229,125600,348876435,4950,4950,4950,4950,22
|
|
20240229,125500,348767535,4950,4955,4955,4950,232
|
|
20240229,125400,347618885,4950,4950,4950,4950,219
|
|
20240229,125300,346534835,4950,4950,4950,4950,44
|
|
20240229,125200,346317035,4950,4950,4950,4950,0
|
|
20240229,125100,346317035,4950,4950,4950,4950,622
|
|
20240229,125000,343238135,4950,4950,4950,4950,0
|
|
20240229,124900,343238135,4950,4950,4950,4950,0
|
|
20240229,124800,343238135,4950,4950,4950,4950,321
|
|
20240229,124700,341649185,4950,4950,4950,4950,42
|
|
20240229,124600,341441285,4950,4950,4950,4950,22
|
|
20240229,124500,341332385,4950,4950,4950,4950,0
|
|
20240229,124400,341332385,4950,4950,4950,4950,164
|
|
20240229,124300,340520585,4950,4950,4950,4950,22
|
|
20240229,124200,340411685,4950,4950,4950,4950,12
|
|
20240229,124100,340352285,4945,4945,4945,4945,22
|
|
20240229,124000,340243495,4950,4950,4950,4950,110
|
|
20240229,123900,339698995,4950,4950,4950,4950,0
|
|
20240229,123800,339698995,4950,4950,4950,4950,0
|
|
20240229,123700,339698995,4950,4945,4950,4945,399
|
|
20240229,123600,337725060,4945,4945,4945,4945,121
|
|
20240229,123500,337126715,4950,4950,4950,4950,176
|
|
20240229,123400,336255515,4950,4950,4950,4950,43
|
|
20240229,123300,336042665,4950,4950,4950,4950,0
|
|
20240229,123200,336042665,4950,4950,4950,4950,122
|
|
20240229,123100,335438765,4950,4950,4950,4950,0
|
|
20240229,123000,335438765,4950,4950,4950,4950,0
|
|
20240229,122900,335438765,4950,4950,4950,4950,1122
|
|
20240229,122800,329884865,4955,4950,4955,4950,265
|
|
20240229,122700,328572010,4950,4950,4950,4950,10
|
|
20240229,122600,328522510,4950,4950,4950,4950,42
|
|
20240229,122500,328314610,4950,4950,4950,4950,143
|
|
20240229,122400,327606760,4955,4955,4955,4955,1
|
|
20240229,122300,327601805,4955,4955,4955,4955,0
|
|
20240229,122200,327601805,4955,4955,4955,4955,0
|
|
20240229,122100,327601805,4955,4955,4955,4955,121
|
|
20240229,122000,327002250,4950,4950,4950,4950,34
|
|
20240229,121900,326833950,4955,4955,4955,4955,30
|
|
20240229,121800,326685300,4955,4955,4955,4955,0
|
|
20240229,121700,326685300,4955,4955,4955,4955,165
|
|
20240229,121600,325867725,4955,4955,4955,4955,22
|
|
20240229,121500,325758715,4955,4955,4955,4955,0
|
|
20240229,121400,325758715,4955,4955,4955,4955,269
|
|
20240229,121300,324425820,4965,4965,4965,4965,0
|
|
20240229,121200,324425820,4965,4955,4965,4955,152
|
|
20240229,121100,323671340,4950,4950,4950,4950,42
|
|
20240229,121000,323463440,4955,4955,4955,4955,124
|
|
20240229,120900,322849020,4955,4955,4955,4955,21
|
|
20240229,120800,322744965,4950,4950,4950,4950,0
|
|
20240229,120700,322744965,4950,4950,4950,4950,0
|
|
20240229,120600,322744965,4950,4950,4950,4950,121
|
|
20240229,120500,322146015,4950,4950,4950,4950,43
|
|
20240229,120400,321933165,4950,4950,4950,4950,42
|
|
20240229,120300,321725265,4950,4950,4950,4950,0
|
|
20240229,120200,321725265,4950,4950,4950,4950,144
|
|
20240229,120100,321012465,4955,4955,4955,4955,0
|
|
20240229,120000,321012465,4955,4955,4955,4955,0
|
|
20240229,115900,321012465,4955,4955,4955,4955,155
|
|
20240229,115800,320244440,4950,4950,4950,4950,144
|
|
20240229,115700,319531640,4950,4950,4950,4950,0
|
|
20240229,115600,319531640,4950,4950,4950,4950,21
|
|
20240229,115500,319427690,4950,4950,4950,4950,269
|
|
20240229,115400,318096140,4950,4950,4950,4950,0
|
|
20240229,115300,318096140,4950,4950,4950,4950,21
|
|
20240229,115200,317992190,4950,4950,4950,4950,229
|
|
20240229,115100,316858640,4950,4950,4950,4950,121
|
|
20240229,115000,316259690,4950,4950,4950,4950,22
|
|
20240229,114900,316150790,4950,4950,4950,4950,43
|
|
20240229,114800,315937940,4950,4950,4950,4950,104
|
|
20240229,114700,315423140,4950,4955,4955,4950,115
|
|
20240229,114600,314853425,4955,4955,4955,4955,191
|
|
20240229,114500,313907020,4955,4955,4955,4955,0
|
|
20240229,114400,313907020,4955,4955,4955,4955,0
|
|
20240229,114300,313907020,4955,4960,4960,4955,246
|
|
20240229,114200,312687470,4955,4965,4965,4955,149
|
|
20240229,114100,311948730,4960,4965,4965,4960,36
|
|
20240229,114000,311770095,4965,4960,4965,4960,67
|
|
20240229,113900,311437550,4960,4960,4960,4960,122
|
|
20240229,113800,310832430,4960,4960,4960,4960,930
|
|
20240229,113700,306219630,4955,4955,4955,4955,0
|
|
20240229,113600,306219630,4955,4955,4955,4955,121
|
|
20240229,113500,305620075,4955,4955,4955,4955,342
|
|
20240229,113400,303925465,4955,4955,4955,4955,43
|
|
20240229,113300,303712400,4955,4955,4955,4955,0
|
|
20240229,113200,303712400,4955,4955,4955,4955,144
|
|
20240229,113100,302998880,4955,4955,4955,4955,0
|
|
20240229,113000,302998880,4955,4955,4955,4955,0
|
|
20240229,112900,302998880,4955,4960,4960,4955,225
|
|
20240229,112800,301883900,4955,4955,4955,4955,122
|
|
20240229,112700,301279390,4970,4970,4970,4970,5
|
|
20240229,112600,301254540,4970,4960,4970,4960,1490
|
|
20240229,112500,293861390,4955,4955,4955,4955,21
|
|
20240229,112400,293757335,4960,4955,4960,4955,372
|
|
20240229,112300,291913325,4955,4955,4955,4955,221
|
|
20240229,112200,290818270,4955,4955,4955,4955,22
|
|
20240229,112100,290709260,4955,4960,4960,4955,259
|
|
20240229,112000,289425685,4960,4960,4960,4955,42
|
|
20240229,111900,289217470,4955,4955,4955,4955,22
|
|
20240229,111800,289108460,4950,4955,4955,4950,960
|
|
20240229,111700,284353435,4965,4950,4965,4950,172
|
|
20240229,111600,283501285,4950,4945,4950,4945,28
|
|
20240229,111500,283362790,4950,4950,4950,4950,0
|
|
20240229,111400,283362790,4950,4950,4950,4945,159
|
|
20240229,111300,282575850,4945,4945,4945,4945,266
|
|
20240229,111200,281260480,4945,4945,4945,4945,0
|
|
20240229,111100,281260480,4945,4945,4945,4945,22
|
|
20240229,111000,281151690,4945,4945,4945,4945,113
|
|
20240229,110900,280592905,4950,4950,4950,4950,74
|
|
20240229,110800,280226605,4950,4950,4950,4950,42
|
|
20240229,110700,280018705,4950,4955,4955,4950,42
|
|
20240229,110600,279810800,4955,4955,4955,4955,1
|
|
20240229,110500,279805845,4950,4950,4950,4950,142
|
|
20240229,110400,279102945,4960,4960,4960,4960,0
|
|
20240229,110300,279102945,4960,4960,4960,4960,1
|
|
20240229,110200,279097985,4950,4965,4965,4950,132
|
|
20240229,110100,278444435,4965,4950,4965,4950,68
|
|
20240229,110000,278107535,4955,4955,4955,4955,0
|
|
20240229,105900,278107535,4955,4950,4955,4950,36
|
|
20240229,105800,277929260,4950,4950,4950,4950,279
|
|
20240229,105700,276548210,4960,4960,4960,4960,0
|
|
20240229,105600,276548210,4960,4960,4960,4960,46
|
|
20240229,105500,276320050,4965,4960,4965,4955,302
|
|
20240229,105400,274822230,4955,4945,4955,4945,138
|
|
20240229,105300,274139660,4965,4935,4965,4935,489
|
|
20240229,105200,271724800,4935,4930,4935,4930,71
|
|
20240229,105100,271374520,4930,4930,4930,4930,1
|
|
20240229,105000,271369590,4930,4930,4930,4930,184
|
|
20240229,104900,270462470,4930,4930,4930,4930,31
|
|
20240229,104800,270309640,4930,4930,4930,4930,0
|
|
20240229,104700,270309640,4930,4930,4930,4930,21
|
|
20240229,104600,270206110,4935,4935,4935,4935,85
|
|
20240229,104500,269786635,4935,4935,4935,4935,1346
|
|
20240229,104400,263144125,4935,4935,4935,4935,21
|
|
20240229,104300,263040490,4935,4940,4940,4935,112
|
|
20240229,104200,262487370,4950,4950,4950,4945,2540
|
|
20240229,104100,249916770,4940,4935,4940,4935,212
|
|
20240229,104000,248870445,4930,4930,4935,4930,81
|
|
20240229,103900,248470820,4930,4930,4930,4930,122
|
|
20240229,103800,247869360,4930,4935,4935,4930,24
|
|
20240229,103700,247751030,4930,4930,4930,4930,187
|
|
20240229,103600,246829120,4930,4930,4930,4930,600
|
|
20240229,103500,243871120,4930,4930,4930,4930,143
|
|
20240229,103400,243166130,4930,4935,4935,4930,1469
|
|
20240229,103300,235916825,4935,4935,4935,4935,0
|
|
20240229,103200,235916825,4935,4935,4935,4935,21
|
|
20240229,103100,235813190,4935,4935,4935,4935,144
|
|
20240229,103000,235102550,4935,4935,4935,4935,304
|
|
20240229,102900,233602310,4940,4940,4940,4940,100
|
|
20240229,102800,233108310,4935,4940,4940,4935,162
|
|
20240229,102700,232308140,4945,4940,4945,4940,305
|
|
20240229,102600,230801435,4945,4940,4945,4940,22
|
|
20240229,102500,230692750,4945,4940,4945,4940,23
|
|
20240229,102400,230579125,4940,4940,4940,4940,122
|
|
20240229,102300,229976445,4945,4940,4945,4940,22
|
|
20240229,102200,229867760,4945,4940,4945,4940,61
|
|
20240229,102100,229566415,4945,4945,4945,4945,1
|
|
20240229,102000,229561470,4935,4945,4945,4935,491
|
|
20240229,101900,227135925,4950,4945,4950,4945,22
|
|
20240229,101800,227027130,4950,4950,4950,4945,86
|
|
20240229,101700,226601730,4945,4940,4945,4940,3184
|
|
20240229,101600,210871055,4935,4935,4935,4935,143
|
|
20240229,101500,210165350,4935,4935,4935,4935,0
|
|
20240229,101400,210165350,4935,4935,4935,4930,598
|
|
20240229,101300,207214325,4930,4935,4935,4930,228
|
|
20240229,101200,206090280,4935,4935,4940,4930,1086
|
|
20240229,101100,200732405,4935,4940,4940,4935,304
|
|
20240229,101000,199232110,4940,4940,4940,4940,13
|
|
20240229,100900,199167890,4935,4935,4935,4935,223
|
|
20240229,100800,198067385,4935,4935,4935,4935,37
|
|
20240229,100700,197884790,4935,4935,4935,4935,21
|
|
20240229,100600,197781155,4940,4940,4940,4940,5
|
|
20240229,100500,197756455,4935,4935,4935,4935,144
|
|
20240229,100400,197045815,4935,4935,4935,4935,18
|
|
20240229,100300,196956985,4935,4940,4940,4935,2425
|
|
20240229,100200,184989605,4940,4940,4940,4940,542
|
|
20240229,100100,182312125,4940,4940,4940,4940,143
|
|
20240229,100000,181605705,4945,4945,4945,4945,1
|
|
20240229,095900,181600760,4945,4945,4945,4945,3
|
|
20240229,095800,181585925,4950,4950,4950,4950,1
|
|
20240229,095700,181580975,4945,4940,4950,4940,382
|
|
20240229,095600,179692685,4945,4945,4950,4945,208
|
|
20240229,095500,178663825,4945,4945,4945,4945,22
|
|
20240229,095400,178555035,4950,4950,4950,4950,80
|
|
20240229,095300,178159035,4940,4950,4965,4940,406
|
|
20240229,095200,176149605,4940,4940,4940,4940,500
|
|
20240229,095100,173679605,4945,4930,4945,4930,685
|
|
20240229,095000,170296110,4930,4935,4935,4930,1031
|
|
20240229,094900,165210900,4935,4950,4950,4930,9871
|
|
20240229,094800,116453395,4950,4950,4950,4950,8
|
|
20240229,094700,116413795,4950,4950,4950,4950,22
|
|
20240229,094600,116304895,4950,4950,4950,4950,180
|
|
20240229,094500,115413895,4950,4955,4955,4950,700
|
|
20240229,094400,111948335,4955,4955,4955,4955,359
|
|
20240229,094300,110169490,4960,4955,4960,4955,26
|
|
20240229,094200,110040635,4955,4950,4955,4950,702
|
|
20240229,094100,106564225,4955,4955,4955,4955,0
|
|
20240229,094000,106564225,4955,4955,4955,4955,21
|
|
20240229,093900,106460170,4960,4960,4960,4960,1
|
|
20240229,093800,106455210,4960,4965,4965,4960,79
|
|
20240229,093700,106063365,4960,4960,4960,4955,644
|
|
20240229,093600,102869235,4950,4950,4950,4950,0
|
|
20240229,093500,102869235,4950,4955,4955,4950,222
|
|
20240229,093400,101769835,4950,4950,4950,4950,254
|
|
20240229,093300,100512535,4950,4950,4950,4950,0
|
|
20240229,093200,100512535,4950,4950,4950,4950,27
|
|
20240229,093100,100378885,4950,4945,4950,4945,137
|
|
20240229,093000,99701345,4940,4960,4960,4940,7657
|
|
20240229,092900,61781225,4965,4965,4965,4965,91
|
|
20240229,092800,61329410,4965,4960,4965,4960,68
|
|
20240229,092700,60991895,4965,4965,4965,4965,75
|
|
20240229,092600,60619520,4965,4965,4965,4965,44
|
|
20240229,092500,60401060,4965,4965,4965,4965,42
|
|
20240229,092400,60192530,4965,4965,4965,4965,0
|
|
20240229,092300,60192530,4965,4970,4970,4965,292
|
|
20240229,092200,58742000,4970,4970,4970,4970,151
|
|
20240229,092100,57991530,4970,4970,4970,4970,0
|
|
20240229,092000,57991530,4970,4970,4970,4970,0
|
|
20240229,091900,57991530,4970,4995,4995,4970,206
|
|
20240229,091800,56966460,5000,5000,5000,5000,0
|
|
20240229,091700,56966460,5000,4970,5000,4970,155
|
|
20240229,091600,56192560,4970,4975,4975,4970,314
|
|
20240229,091500,54631420,4980,4985,4985,4980,142
|
|
20240229,091400,53924005,4990,4990,4990,4990,1
|
|
20240229,091300,53919015,4995,4995,4995,4995,16
|
|
20240229,091200,53839095,5000,5000,5000,5000,1
|
|
20240229,091100,53834095,5010,5010,5020,5010,31
|
|
20240229,091000,53678495,4965,4970,4970,4960,1176
|
|
20240229,090900,47845230,4970,4980,4980,4970,588
|
|
20240229,090800,44920780,4975,4960,4975,4960,366
|
|
20240229,090700,43102185,4960,4950,4960,4950,1589
|
|
20240229,090600,35224715,4955,4985,4990,4955,4627
|
|
20240229,090500,12257540,4990,5000,5000,4990,1540
|
|
20240229,090400,4570000,5000,5000,5000,5000,122
|
|
20240229,090300,3960000,5000,5000,5000,5000,0
|
|
20240229,090200,3960000,5000,5000,5000,5000,1
|
|
20240229,090100,3955000,5000,5000,5000,5000,144
|
|
20240229,090000,3235000,5000,5000,5000,5000,647
|