683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,202000,136865555,4275,4275,4275,4275,1505
|
|
20240229,201900,136865555,4275,4275,4275,4275,0
|
|
20240229,201800,136865555,4275,4275,4275,4275,0
|
|
20240229,201700,136865555,4275,4275,4275,4275,0
|
|
20240229,201600,136865555,4275,4275,4275,4275,0
|
|
20240229,201500,136865555,4275,4275,4275,4275,0
|
|
20240229,201400,136865555,4275,4275,4275,4275,0
|
|
20240229,201300,136865555,4275,4275,4275,4275,0
|
|
20240229,201200,136865555,4275,4275,4275,4275,0
|
|
20240229,201100,136865555,4275,4275,4275,4275,0
|
|
20240229,201000,136865555,4275,4275,4275,4275,0
|
|
20240229,200900,136865555,4275,4275,4275,4275,0
|
|
20240229,200800,136865555,4275,4275,4275,4275,0
|
|
20240229,200700,136865555,4275,4275,4275,4275,0
|
|
20240229,200600,136865555,4275,4275,4275,4275,0
|
|
20240229,200500,136865555,4275,4275,4275,4275,0
|
|
20240229,200400,136865555,4275,4275,4275,4275,0
|
|
20240229,200300,136865555,4275,4275,4275,4275,0
|
|
20240229,200200,136865555,4275,4275,4275,4275,0
|
|
20240229,200100,136865555,4275,4275,4275,4275,0
|
|
20240229,200000,136865555,4275,4275,4275,4275,0
|
|
20240229,195900,136865555,4275,4275,4275,4275,0
|
|
20240229,195800,136865555,4275,4275,4275,4275,0
|
|
20240229,195700,136865555,4275,4275,4275,4275,0
|
|
20240229,195600,136865555,4275,4275,4275,4275,0
|
|
20240229,195500,136865555,4275,4275,4275,4275,0
|
|
20240229,195400,136865555,4275,4275,4275,4275,0
|
|
20240229,195300,136865555,4275,4275,4275,4275,0
|
|
20240229,195200,136865555,4275,4275,4275,4275,0
|
|
20240229,195100,136865555,4275,4275,4275,4275,0
|
|
20240229,195000,136865555,4275,4275,4275,4275,1505
|
|
20240229,194900,136865555,4275,4275,4275,4275,0
|
|
20240229,194800,136865555,4275,4275,4275,4275,0
|
|
20240229,194700,136865555,4275,4275,4275,4275,0
|
|
20240229,194600,136865555,4275,4275,4275,4275,0
|
|
20240229,194500,136865555,4275,4275,4275,4275,0
|
|
20240229,194400,136865555,4275,4275,4275,4275,0
|
|
20240229,194300,136865555,4275,4275,4275,4275,0
|
|
20240229,194200,136865555,4275,4275,4275,4275,0
|
|
20240229,194100,136865555,4275,4275,4275,4275,0
|
|
20240229,194000,136865555,4275,4275,4275,4275,0
|
|
20240229,193900,136865555,4275,4275,4275,4275,0
|
|
20240229,193800,136865555,4275,4275,4275,4275,0
|
|
20240229,193700,136865555,4275,4275,4275,4275,0
|
|
20240229,193600,136865555,4275,4275,4275,4275,0
|
|
20240229,193500,136865555,4275,4275,4275,4275,0
|
|
20240229,193400,136865555,4275,4275,4275,4275,0
|
|
20240229,193300,136865555,4275,4275,4275,4275,0
|
|
20240229,193200,136865555,4275,4275,4275,4275,0
|
|
20240229,193100,136865555,4275,4275,4275,4275,0
|
|
20240229,193000,136865555,4275,4275,4275,4275,0
|
|
20240229,192900,136865555,4275,4275,4275,4275,0
|
|
20240229,192800,136865555,4275,4275,4275,4275,0
|
|
20240229,192700,136865555,4275,4275,4275,4275,0
|
|
20240229,192600,136865555,4275,4275,4275,4275,0
|
|
20240229,192500,136865555,4275,4275,4275,4275,0
|
|
20240229,192400,136865555,4275,4275,4275,4275,0
|
|
20240229,192300,136865555,4275,4275,4275,4275,0
|
|
20240229,192200,136865555,4275,4275,4275,4275,0
|
|
20240229,192100,136865555,4275,4275,4275,4275,0
|
|
20240229,192000,136865555,4275,4275,4275,4275,1505
|
|
20240229,191900,136865555,4275,4275,4275,4275,0
|
|
20240229,191800,136865555,4275,4275,4275,4275,0
|
|
20240229,191700,136865555,4275,4275,4275,4275,0
|
|
20240229,191600,136865555,4275,4275,4275,4275,0
|
|
20240229,191500,136865555,4275,4275,4275,4275,0
|
|
20240229,191400,136865555,4275,4275,4275,4275,0
|
|
20240229,191300,136865555,4275,4275,4275,4275,0
|
|
20240229,191200,136865555,4275,4275,4275,4275,0
|
|
20240229,191100,136865555,4275,4275,4275,4275,0
|
|
20240229,191000,136865555,4275,4275,4275,4275,0
|
|
20240229,190900,136865555,4275,4275,4275,4275,0
|
|
20240229,190800,136865555,4275,4275,4275,4275,0
|
|
20240229,190700,136865555,4275,4275,4275,4275,0
|
|
20240229,190600,136865555,4275,4275,4275,4275,0
|
|
20240229,190500,136865555,4275,4275,4275,4275,0
|
|
20240229,190400,136865555,4275,4275,4275,4275,0
|
|
20240229,190300,136865555,4275,4275,4275,4275,0
|
|
20240229,190200,136865555,4275,4275,4275,4275,0
|
|
20240229,190100,136865555,4275,4275,4275,4275,0
|
|
20240229,190000,136865555,4275,4275,4275,4275,0
|
|
20240229,185900,136865555,4275,4275,4275,4275,0
|
|
20240229,185800,136865555,4275,4275,4275,4275,0
|
|
20240229,185700,136865555,4275,4275,4275,4275,0
|
|
20240229,185600,136865555,4275,4275,4275,4275,0
|
|
20240229,185500,136865555,4275,4275,4275,4275,0
|
|
20240229,185400,136865555,4275,4275,4275,4275,0
|
|
20240229,185300,136865555,4275,4275,4275,4275,0
|
|
20240229,185200,136865555,4275,4275,4275,4275,0
|
|
20240229,185100,136865555,4275,4275,4275,4275,0
|
|
20240229,185000,136865555,4275,4275,4275,4275,1505
|
|
20240229,184900,136865555,4275,4275,4275,4275,0
|
|
20240229,184800,136865555,4275,4275,4275,4275,0
|
|
20240229,184700,136865555,4275,4275,4275,4275,0
|
|
20240229,184600,136865555,4275,4275,4275,4275,0
|
|
20240229,184500,136865555,4275,4275,4275,4275,0
|
|
20240229,184400,136865555,4275,4275,4275,4275,0
|
|
20240229,184300,136865555,4275,4275,4275,4275,0
|
|
20240229,184200,136865555,4275,4275,4275,4275,0
|
|
20240229,184100,136865555,4275,4275,4275,4275,0
|
|
20240229,184000,136865555,4275,4275,4275,4275,0
|
|
20240229,183900,136865555,4275,4275,4275,4275,0
|
|
20240229,183800,136865555,4275,4275,4275,4275,0
|
|
20240229,183700,136865555,4275,4275,4275,4275,0
|
|
20240229,183600,136865555,4275,4275,4275,4275,0
|
|
20240229,183500,136865555,4275,4275,4275,4275,0
|
|
20240229,183400,136865555,4275,4275,4275,4275,0
|
|
20240229,183300,136865555,4275,4275,4275,4275,0
|
|
20240229,183200,136865555,4275,4275,4275,4275,0
|
|
20240229,183100,136865555,4275,4275,4275,4275,0
|
|
20240229,183000,136865555,4275,4275,4275,4275,0
|
|
20240229,182900,136865555,4275,4275,4275,4275,0
|
|
20240229,182800,136865555,4275,4275,4275,4275,0
|
|
20240229,182700,136865555,4275,4275,4275,4275,0
|
|
20240229,182600,136865555,4275,4275,4275,4275,0
|
|
20240229,182500,136865555,4275,4275,4275,4275,0
|
|
20240229,182400,136865555,4275,4275,4275,4275,0
|
|
20240229,182300,136865555,4275,4275,4275,4275,0
|
|
20240229,182200,136865555,4275,4275,4275,4275,0
|
|
20240229,182100,136865555,4275,4275,4275,4275,0
|
|
20240229,182000,136865555,4275,4275,4275,4275,1505
|
|
20240229,181900,136865555,4275,4275,4275,4275,0
|
|
20240229,181800,136865555,4275,4275,4275,4275,0
|
|
20240229,181700,136865555,4275,4275,4275,4275,0
|
|
20240229,181600,136865555,4275,4275,4275,4275,0
|
|
20240229,181500,136865555,4275,4275,4275,4275,0
|
|
20240229,181400,136865555,4275,4275,4275,4275,0
|
|
20240229,181300,136865555,4275,4275,4275,4275,0
|
|
20240229,181200,136865555,4275,4275,4275,4275,0
|
|
20240229,181100,136865555,4275,4275,4275,4275,0
|
|
20240229,181000,136865555,4275,4275,4275,4275,0
|
|
20240229,180900,136865555,4275,4275,4275,4275,0
|
|
20240229,180800,136865555,4275,4275,4275,4275,0
|
|
20240229,180700,136865555,4275,4275,4275,4275,0
|
|
20240229,180600,136865555,4275,4275,4275,4275,0
|
|
20240229,180500,136865555,4275,4275,4275,4275,0
|
|
20240229,180400,136865555,4275,4275,4275,4275,0
|
|
20240229,180300,136865555,4275,4275,4275,4275,0
|
|
20240229,180200,136865555,4275,4275,4275,4275,0
|
|
20240229,180100,136865555,4275,4275,4275,4275,0
|
|
20240229,180000,136865555,4275,4275,4275,4275,0
|
|
20240229,175900,136865555,4275,4275,4275,4275,0
|
|
20240229,175800,136865555,4275,4275,4275,4275,0
|
|
20240229,175700,136865555,4275,4275,4275,4275,0
|
|
20240229,175600,136865555,4275,4275,4275,4275,0
|
|
20240229,175500,136865555,4275,4275,4275,4275,0
|
|
20240229,175400,136865555,4275,4275,4275,4275,0
|
|
20240229,175300,136865555,4275,4275,4275,4275,0
|
|
20240229,175200,136865555,4275,4275,4275,4275,0
|
|
20240229,175100,136865555,4275,4275,4275,4275,0
|
|
20240229,175000,136865555,4275,4275,4275,4275,1505
|
|
20240229,174900,136865555,4275,4275,4275,4275,0
|
|
20240229,174800,136865555,4275,4275,4275,4275,0
|
|
20240229,174700,136865555,4275,4275,4275,4275,0
|
|
20240229,174600,136865555,4275,4275,4275,4275,0
|
|
20240229,174500,136865555,4275,4275,4275,4275,0
|
|
20240229,174400,136865555,4275,4275,4275,4275,0
|
|
20240229,174300,136865555,4275,4275,4275,4275,0
|
|
20240229,174200,136865555,4275,4275,4275,4275,0
|
|
20240229,174100,136865555,4275,4275,4275,4275,0
|
|
20240229,174000,136865555,4275,4275,4275,4275,0
|
|
20240229,173900,136865555,4275,4275,4275,4275,0
|
|
20240229,173800,136865555,4275,4275,4275,4275,0
|
|
20240229,173700,136865555,4275,4275,4275,4275,0
|
|
20240229,173600,136865555,4275,4275,4275,4275,0
|
|
20240229,173500,136865555,4275,4275,4275,4275,0
|
|
20240229,173400,136865555,4275,4275,4275,4275,0
|
|
20240229,173300,136865555,4275,4275,4275,4275,0
|
|
20240229,173200,136865555,4275,4275,4275,4275,0
|
|
20240229,173100,136865555,4275,4275,4275,4275,0
|
|
20240229,173000,136865555,4275,4275,4275,4275,0
|
|
20240229,172900,136865555,4275,4275,4275,4275,0
|
|
20240229,172800,136865555,4275,4275,4275,4275,0
|
|
20240229,172700,136865555,4275,4275,4275,4275,0
|
|
20240229,172600,136865555,4275,4275,4275,4275,0
|
|
20240229,172500,136865555,4275,4275,4275,4275,0
|
|
20240229,172400,136865555,4275,4275,4275,4275,0
|
|
20240229,172300,136865555,4275,4275,4275,4275,0
|
|
20240229,172200,136865555,4275,4275,4275,4275,0
|
|
20240229,172100,136865555,4275,4275,4275,4275,0
|
|
20240229,172000,136865555,4275,4275,4275,4275,1505
|
|
20240229,171900,136865555,4275,4275,4275,4275,0
|
|
20240229,171800,136865555,4275,4275,4275,4275,0
|
|
20240229,171700,136865555,4275,4275,4275,4275,0
|
|
20240229,171600,136865555,4275,4275,4275,4275,0
|
|
20240229,171500,136865555,4275,4275,4275,4275,0
|
|
20240229,171400,136865555,4275,4275,4275,4275,0
|
|
20240229,171300,136865555,4275,4275,4275,4275,0
|
|
20240229,171200,136865555,4275,4275,4275,4275,0
|
|
20240229,171100,136865555,4275,4275,4275,4275,0
|
|
20240229,171000,136865555,4275,4275,4275,4275,0
|
|
20240229,170900,136865555,4275,4275,4275,4275,0
|
|
20240229,170800,136865555,4275,4275,4275,4275,0
|
|
20240229,170700,136865555,4275,4275,4275,4275,0
|
|
20240229,170600,136865555,4275,4275,4275,4275,0
|
|
20240229,170500,136865555,4275,4275,4275,4275,0
|
|
20240229,170400,136865555,4275,4275,4275,4275,0
|
|
20240229,170300,136865555,4275,4275,4275,4275,0
|
|
20240229,170200,136865555,4275,4275,4275,4275,0
|
|
20240229,170100,136865555,4275,4275,4275,4275,0
|
|
20240229,170000,136865555,4275,4275,4275,4275,0
|
|
20240229,165900,136865555,4275,4275,4275,4275,0
|
|
20240229,165800,136865555,4275,4275,4275,4275,0
|
|
20240229,165700,136865555,4275,4275,4275,4275,0
|
|
20240229,165600,136865555,4275,4275,4275,4275,0
|
|
20240229,165500,136865555,4275,4275,4275,4275,0
|
|
20240229,165400,136865555,4275,4275,4275,4275,0
|
|
20240229,165300,136865555,4275,4275,4275,4275,0
|
|
20240229,165200,136865555,4275,4275,4275,4275,0
|
|
20240229,165100,136865555,4275,4275,4275,4275,0
|
|
20240229,165000,136865555,4275,4275,4275,4275,1505
|
|
20240229,164900,136865555,4275,4275,4275,4275,0
|
|
20240229,164800,136865555,4275,4275,4275,4275,0
|
|
20240229,164700,136865555,4275,4275,4275,4275,0
|
|
20240229,164600,136865555,4275,4275,4275,4275,0
|
|
20240229,164500,136865555,4275,4275,4275,4275,0
|
|
20240229,164400,136865555,4275,4275,4275,4275,0
|
|
20240229,164300,136865555,4275,4275,4275,4275,0
|
|
20240229,164200,136865555,4275,4275,4275,4275,0
|
|
20240229,164100,136865555,4275,4275,4275,4275,0
|
|
20240229,164000,136865555,4275,4275,4275,4275,0
|
|
20240229,163900,136865555,4275,4275,4275,4275,0
|
|
20240229,163800,136865555,4275,4275,4275,4275,0
|
|
20240229,163700,136865555,4275,4275,4275,4275,0
|
|
20240229,163600,136865555,4275,4275,4275,4275,0
|
|
20240229,163500,136865555,4275,4275,4275,4275,0
|
|
20240229,163400,136865555,4275,4275,4275,4275,0
|
|
20240229,163300,136865555,4275,4275,4275,4275,0
|
|
20240229,163200,136865555,4275,4275,4275,4275,0
|
|
20240229,163100,136865555,4275,4275,4275,4275,0
|
|
20240229,163000,136865555,4275,4275,4275,4275,0
|
|
20240229,162900,136865555,4275,4275,4275,4275,0
|
|
20240229,162800,136865555,4275,4275,4275,4275,0
|
|
20240229,162700,136865555,4275,4275,4275,4275,0
|
|
20240229,162600,136865555,4275,4275,4275,4275,0
|
|
20240229,162500,136865555,4275,4275,4275,4275,0
|
|
20240229,162400,136865555,4275,4275,4275,4275,0
|
|
20240229,162300,136865555,4275,4275,4275,4275,0
|
|
20240229,162200,136865555,4275,4275,4275,4275,0
|
|
20240229,162100,136865555,4275,4275,4275,4275,0
|
|
20240229,162000,136865555,4275,4275,4275,4275,1505
|
|
20240229,161900,136865555,4275,4275,4275,4275,0
|
|
20240229,161800,136865555,4275,4275,4275,4275,0
|
|
20240229,161700,136865555,4275,4275,4275,4275,0
|
|
20240229,161600,136865555,4275,4275,4275,4275,0
|
|
20240229,161500,136865555,4275,4275,4275,4275,0
|
|
20240229,161400,136865555,4275,4275,4275,4275,0
|
|
20240229,161300,136865555,4275,4275,4275,4275,0
|
|
20240229,161200,136865555,4275,4275,4275,4275,0
|
|
20240229,161100,136865555,4275,4275,4275,4275,0
|
|
20240229,161000,136865555,4275,4275,4275,4275,0
|
|
20240229,160900,136865555,4275,4275,4275,4275,0
|
|
20240229,160800,136865555,4275,4275,4275,4275,0
|
|
20240229,160700,136865555,4275,4275,4275,4275,0
|
|
20240229,160600,136865555,4275,4275,4275,4275,0
|
|
20240229,160500,136865555,4275,4275,4275,4275,0
|
|
20240229,160400,136865555,4275,4275,4275,4275,0
|
|
20240229,160300,136865555,4275,4275,4275,4275,0
|
|
20240229,160200,136865555,4275,4275,4275,4275,0
|
|
20240229,160100,136865555,4275,4275,4275,4275,0
|
|
20240229,160000,136865555,4275,4275,4275,4275,0
|
|
20240229,155900,136865555,4275,4275,4275,4275,0
|
|
20240229,155800,136865555,4275,4275,4275,4275,0
|
|
20240229,155700,136865555,4275,4275,4275,4275,0
|
|
20240229,155600,136865555,4275,4275,4275,4275,0
|
|
20240229,155500,136865555,4275,4275,4275,4275,0
|
|
20240229,155400,136865555,4275,4275,4275,4275,0
|
|
20240229,155300,136865555,4275,4275,4275,4275,0
|
|
20240229,155200,136865555,4275,4275,4275,4275,0
|
|
20240229,155100,136865555,4275,4275,4275,4275,0
|
|
20240229,155000,136865555,4275,4275,4275,4275,1505
|
|
20240229,154900,136865555,4275,4275,4275,4275,0
|
|
20240229,154800,136865555,4275,4275,4275,4275,0
|
|
20240229,154700,136865555,4275,4275,4275,4275,0
|
|
20240229,154600,136865555,4275,4275,4275,4275,0
|
|
20240229,154500,136865555,4275,4275,4275,4275,0
|
|
20240229,154400,136865555,4275,4275,4275,4275,0
|
|
20240229,154300,136865555,4275,4275,4275,4275,0
|
|
20240229,154200,136865555,4275,4275,4275,4275,0
|
|
20240229,154100,136865555,4275,4275,4275,4275,0
|
|
20240229,154000,136865555,4275,4275,4275,4275,0
|
|
20240229,153900,136865555,4275,4275,4275,4275,0
|
|
20240229,153800,136865555,4275,4275,4275,4275,0
|
|
20240229,153700,136865555,4275,4275,4275,4275,0
|
|
20240229,153600,136865555,4275,4275,4275,4275,0
|
|
20240229,153500,136865555,4275,4275,4275,4275,0
|
|
20240229,153400,136865555,4275,4275,4275,4275,0
|
|
20240229,153300,136865555,4275,4275,4275,4275,0
|
|
20240229,153200,136865555,4275,4275,4275,4275,0
|
|
20240229,153100,136865555,4275,4275,4275,4275,0
|
|
20240229,153000,136865555,4275,4275,4275,4275,1505
|
|
20240229,152900,130431680,4285,4285,4285,4285,0
|
|
20240229,152800,130431680,4285,4285,4285,4285,0
|
|
20240229,152700,130431680,4285,4285,4285,4285,0
|
|
20240229,152600,130431680,4285,4285,4285,4285,0
|
|
20240229,152500,130431680,4285,4285,4285,4285,0
|
|
20240229,152400,130431680,4285,4285,4285,4285,0
|
|
20240229,152300,130431680,4285,4285,4285,4285,0
|
|
20240229,152200,130431680,4285,4285,4285,4285,0
|
|
20240229,152100,130431680,4285,4285,4285,4285,0
|
|
20240229,152000,130431680,4285,4285,4285,4285,0
|
|
20240229,151900,130431680,4285,4285,4285,4285,0
|
|
20240229,151800,130431680,4285,4285,4285,4285,15
|
|
20240229,151700,130367405,4280,4280,4280,4280,0
|
|
20240229,151600,130367405,4280,4280,4280,4280,143
|
|
20240229,151500,129755365,4280,4280,4280,4280,83
|
|
20240229,151400,129400125,4280,4280,4280,4280,10
|
|
20240229,151300,129357325,4280,4280,4280,4280,783
|
|
20240229,151200,126006085,4285,4285,4285,4285,13
|
|
20240229,151100,125950380,4285,4285,4285,4285,22
|
|
20240229,151000,125856110,4285,4285,4285,4280,11
|
|
20240229,150900,125808990,4285,4285,4285,4285,457
|
|
20240229,150800,123850745,4290,4290,4290,4290,0
|
|
20240229,150700,123850745,4290,4290,4290,4290,1
|
|
20240229,150600,123846455,4290,4290,4290,4290,549
|
|
20240229,150500,121491245,4295,4295,4300,4295,16
|
|
20240229,150400,121422520,4290,4290,4290,4290,251
|
|
20240229,150300,120345730,4290,4290,4290,4290,0
|
|
20240229,150200,120345730,4290,4290,4290,4290,0
|
|
20240229,150100,120345730,4290,4290,4290,4290,1
|
|
20240229,150000,120341440,4285,4285,4285,4285,30
|
|
20240229,145900,120212890,4285,4285,4285,4285,0
|
|
20240229,145800,120212890,4285,4285,4285,4285,0
|
|
20240229,145700,120212890,4285,4285,4285,4285,100
|
|
20240229,145600,119784390,4285,4285,4285,4285,0
|
|
20240229,145500,119784390,4285,4285,4285,4285,2
|
|
20240229,145400,119775820,4285,4290,4290,4280,1418
|
|
20240229,145300,113701960,4290,4290,4290,4290,2
|
|
20240229,145200,113693380,4300,4300,4300,4300,0
|
|
20240229,145100,113693380,4300,4290,4300,4290,959
|
|
20240229,145000,109578770,4290,4290,4290,4290,0
|
|
20240229,144900,109578770,4290,4290,4290,4290,6
|
|
20240229,144800,109553030,4290,4290,4290,4290,0
|
|
20240229,144700,109553030,4290,4290,4290,4290,100
|
|
20240229,144600,109124030,4300,4300,4300,4300,0
|
|
20240229,144500,109124030,4300,4300,4300,4300,0
|
|
20240229,144400,109124030,4300,4300,4300,4300,1
|
|
20240229,144300,109119730,4290,4290,4290,4290,13
|
|
20240229,144200,109063960,4295,4295,4295,4295,1033
|
|
20240229,144100,104627225,4305,4305,4305,4305,1
|
|
20240229,144000,104622920,4305,4305,4305,4305,0
|
|
20240229,143900,104622920,4305,4305,4305,4305,0
|
|
20240229,143800,104622920,4305,4305,4305,4305,1
|
|
20240229,143700,104618615,4300,4300,4300,4300,10
|
|
20240229,143600,104575615,4300,4300,4300,4300,0
|
|
20240229,143500,104575615,4300,4300,4300,4300,100
|
|
20240229,143400,104145615,4305,4300,4305,4300,2
|
|
20240229,143300,104137010,4300,4300,4300,4300,3
|
|
20240229,143200,104124110,4300,4300,4300,4300,101
|
|
20240229,143100,103689810,4305,4305,4305,4305,0
|
|
20240229,143000,103689810,4305,4305,4305,4305,0
|
|
20240229,142900,103689810,4305,4305,4305,4305,0
|
|
20240229,142800,103689810,4305,4305,4305,4305,0
|
|
20240229,142700,103689810,4305,4305,4305,4305,0
|
|
20240229,142600,103689810,4305,4305,4305,4305,0
|
|
20240229,142500,103689810,4305,4305,4305,4305,0
|
|
20240229,142400,103689810,4305,4305,4305,4305,0
|
|
20240229,142300,103689810,4305,4305,4305,4305,0
|
|
20240229,142200,103689810,4305,4305,4305,4305,570
|
|
20240229,142100,101235960,4305,4305,4305,4305,10
|
|
20240229,142000,101192910,4305,4300,4305,4300,4
|
|
20240229,141900,101175705,4305,4305,4305,4305,0
|
|
20240229,141800,101175705,4305,4305,4305,4305,0
|
|
20240229,141700,101175705,4305,4305,4305,4305,0
|
|
20240229,141600,101175705,4305,4305,4305,4305,1
|
|
20240229,141500,101171400,4295,4295,4295,4295,1000
|
|
20240229,141400,96876400,4295,4295,4295,4295,0
|
|
20240229,141300,96876400,4295,4295,4295,4295,0
|
|
20240229,141200,96876400,4295,4295,4295,4295,11
|
|
20240229,141100,96829155,4285,4285,4285,4285,0
|
|
20240229,141000,96829155,4285,4285,4285,4285,0
|
|
20240229,140900,96829155,4285,4285,4285,4285,0
|
|
20240229,140800,96829155,4285,4290,4290,4285,1143
|
|
20240229,140700,91930360,4295,4295,4295,4295,20
|
|
20240229,140600,91844460,4295,4295,4295,4295,0
|
|
20240229,140500,91844460,4295,4295,4295,4295,3
|
|
20240229,140400,91831575,4295,4295,4295,4295,4
|
|
20240229,140300,91814395,4295,4295,4295,4295,85
|
|
20240229,140200,91449320,4295,4300,4300,4295,23
|
|
20240229,140100,91350445,4310,4300,4310,4300,50
|
|
20240229,140000,91135435,4300,4300,4300,4300,26
|
|
20240229,135900,91023635,4300,4290,4300,4290,262
|
|
20240229,135800,89898505,4290,4290,4290,4290,2
|
|
20240229,135700,89889925,4290,4290,4290,4290,0
|
|
20240229,135600,89889925,4290,4290,4290,4290,0
|
|
20240229,135500,89889925,4290,4290,4290,4290,11
|
|
20240229,135400,89842735,4295,4285,4295,4285,157
|
|
20240229,135300,89169825,4285,4285,4285,4285,67
|
|
20240229,135200,88882730,4285,4290,4290,4285,549
|
|
20240229,135100,86527785,4290,4285,4290,4285,8
|
|
20240229,135000,86493485,4290,4285,4290,4285,7
|
|
20240229,134900,86463470,4290,4290,4290,4290,100
|
|
20240229,134800,86034470,4290,4290,4290,4290,0
|
|
20240229,134700,86034470,4290,4290,4290,4290,10
|
|
20240229,134600,85991570,4290,4290,4290,4290,35
|
|
20240229,134500,85841420,4295,4295,4295,4295,0
|
|
20240229,134400,85841420,4295,4295,4295,4295,0
|
|
20240229,134300,85841420,4295,4295,4295,4295,0
|
|
20240229,134200,85841420,4295,4295,4295,4295,0
|
|
20240229,134100,85841420,4295,4295,4295,4295,0
|
|
20240229,134000,85841420,4295,4295,4295,4295,0
|
|
20240229,133900,85841420,4295,4290,4295,4290,101
|
|
20240229,133800,85408125,4295,4295,4295,4295,0
|
|
20240229,133700,85408125,4295,4295,4295,4295,50
|
|
20240229,133600,85193375,4295,4295,4295,4295,0
|
|
20240229,133500,85193375,4295,4295,4295,4295,2
|
|
20240229,133400,85184785,4290,4290,4290,4290,167
|
|
20240229,133300,84468355,4295,4295,4295,4295,0
|
|
20240229,133200,84468355,4295,4295,4295,4295,0
|
|
20240229,133100,84468355,4295,4295,4295,4295,0
|
|
20240229,133000,84468355,4295,4295,4295,4295,0
|
|
20240229,132900,84468355,4295,4290,4305,4290,278
|
|
20240229,132800,83274225,4285,4285,4285,4285,140
|
|
20240229,132700,82674325,4290,4290,4290,4290,2
|
|
20240229,132600,82665745,4290,4290,4290,4290,317
|
|
20240229,132500,81305815,4290,4290,4290,4290,0
|
|
20240229,132400,81305815,4290,4290,4290,4290,348
|
|
20240229,132300,79812895,4295,4295,4295,4295,3
|
|
20240229,132200,79800010,4295,4295,4295,4295,20
|
|
20240229,132100,79714110,4295,4295,4295,4295,1
|
|
20240229,132000,79709815,4295,4295,4295,4295,0
|
|
20240229,131900,79709815,4295,4295,4295,4295,0
|
|
20240229,131800,79709815,4295,4295,4295,4295,0
|
|
20240229,131700,79709815,4295,4295,4295,4295,0
|
|
20240229,131600,79709815,4295,4295,4295,4295,1
|
|
20240229,131500,79705520,4295,4295,4295,4295,0
|
|
20240229,131400,79705520,4295,4310,4310,4295,2
|
|
20240229,131300,79696915,4310,4290,4310,4290,58
|
|
20240229,131200,79448075,4290,4290,4290,4290,1
|
|
20240229,131100,79443785,4310,4310,4310,4310,0
|
|
20240229,131000,79443785,4310,4310,4310,4310,1
|
|
20240229,130900,79439475,4290,4310,4310,4290,16
|
|
20240229,130800,79370815,4295,4300,4300,4295,839
|
|
20240229,130700,75767245,4310,4310,4310,4310,0
|
|
20240229,130600,75767245,4310,4310,4310,4310,1
|
|
20240229,130500,75762935,4300,4300,4300,4300,120
|
|
20240229,130400,75246935,4310,4310,4310,4310,0
|
|
20240229,130300,75246935,4310,4310,4310,4310,0
|
|
20240229,130200,75246935,4310,4310,4310,4310,0
|
|
20240229,130100,75246935,4310,4310,4310,4310,0
|
|
20240229,130000,75246935,4310,4310,4310,4310,1
|
|
20240229,125900,75242625,4310,4310,4310,4310,0
|
|
20240229,125800,75242625,4310,4310,4310,4310,1
|
|
20240229,125700,75238315,4300,4300,4300,4300,0
|
|
20240229,125600,75238315,4300,4300,4300,4300,0
|
|
20240229,125500,75238315,4300,4300,4300,4300,300
|
|
20240229,125400,73948315,4300,4310,4310,4295,1793
|
|
20240229,125300,66234985,4320,4320,4320,4320,205
|
|
20240229,125200,65349385,4310,4310,4310,4310,0
|
|
20240229,125100,65349385,4310,4310,4310,4310,0
|
|
20240229,125000,65349385,4310,4310,4310,4310,99
|
|
20240229,124900,64922695,4310,4310,4310,4310,0
|
|
20240229,124800,64922695,4310,4310,4310,4310,0
|
|
20240229,124700,64922695,4310,4310,4310,4310,166
|
|
20240229,124600,64207235,4310,4310,4310,4310,10
|
|
20240229,124500,64164135,4310,4310,4310,4310,40
|
|
20240229,124400,63991735,4310,4310,4310,4310,0
|
|
20240229,124300,63991735,4310,4310,4310,4310,0
|
|
20240229,124200,63991735,4310,4310,4310,4310,0
|
|
20240229,124100,63991735,4310,4310,4310,4310,0
|
|
20240229,124000,63991735,4310,4310,4310,4310,0
|
|
20240229,123900,63991735,4310,4310,4310,4310,0
|
|
20240229,123800,63991735,4310,4310,4310,4310,0
|
|
20240229,123700,63991735,4310,4305,4310,4305,211
|
|
20240229,123600,63083370,4310,4310,4310,4310,5
|
|
20240229,123500,63061820,4310,4305,4310,4305,106
|
|
20240229,123400,62605465,4305,4305,4305,4305,5
|
|
20240229,123300,62583940,4305,4305,4305,4305,0
|
|
20240229,123200,62583940,4305,4305,4305,4305,0
|
|
20240229,123100,62583940,4305,4300,4305,4300,203
|
|
20240229,123000,61710575,4300,4300,4300,4300,0
|
|
20240229,122900,61710575,4300,4300,4300,4300,20
|
|
20240229,122800,61624575,4300,4300,4300,4300,0
|
|
20240229,122700,61624575,4300,4300,4300,4300,0
|
|
20240229,122600,61624575,4300,4300,4300,4300,100
|
|
20240229,122500,61194575,4305,4300,4305,4300,2396
|
|
20240229,122400,50891195,4305,4305,4305,4305,0
|
|
20240229,122300,50891195,4305,4300,4305,4300,1001
|
|
20240229,122200,46586890,4305,4305,4305,4305,0
|
|
20240229,122100,46586890,4305,4305,4305,4305,0
|
|
20240229,122000,46586890,4305,4305,4305,4305,0
|
|
20240229,121900,46586890,4305,4305,4305,4305,342
|
|
20240229,121800,45114580,4310,4310,4310,4310,0
|
|
20240229,121700,45114580,4310,4310,4310,4310,0
|
|
20240229,121600,45114580,4310,4310,4310,4310,0
|
|
20240229,121500,45114580,4310,4310,4310,4310,0
|
|
20240229,121400,45114580,4310,4310,4310,4310,50
|
|
20240229,121300,44899080,4310,4310,4310,4310,895
|
|
20240229,121200,41041630,4310,4310,4310,4310,0
|
|
20240229,121100,41041630,4310,4310,4310,4310,0
|
|
20240229,121000,41041630,4310,4310,4310,4310,0
|
|
20240229,120900,41041630,4310,4310,4310,4310,800
|
|
20240229,120800,37593630,4310,4310,4310,4310,50
|
|
20240229,120700,37378130,4310,4310,4310,4310,0
|
|
20240229,120600,37378130,4310,4310,4310,4310,50
|
|
20240229,120500,37162630,4310,4310,4310,4310,1
|
|
20240229,120400,37158320,4310,4310,4310,4310,0
|
|
20240229,120300,37158320,4310,4310,4310,4310,5
|
|
20240229,120200,37136770,4310,4310,4310,4310,0
|
|
20240229,120100,37136770,4310,4310,4310,4310,556
|
|
20240229,120000,34740410,4320,4320,4320,4320,0
|
|
20240229,115900,34740410,4320,4320,4320,4320,44
|
|
20240229,115800,34550330,4310,4310,4310,4310,0
|
|
20240229,115700,34550330,4310,4310,4310,4310,0
|
|
20240229,115600,34550330,4310,4310,4310,4310,0
|
|
20240229,115500,34550330,4310,4310,4310,4310,0
|
|
20240229,115400,34550330,4310,4310,4310,4310,0
|
|
20240229,115300,34550330,4310,4310,4310,4310,0
|
|
20240229,115200,34550330,4310,4310,4310,4310,6
|
|
20240229,115100,34524470,4320,4320,4320,4320,2
|
|
20240229,115000,34515830,4320,4320,4320,4320,0
|
|
20240229,114900,34515830,4320,4320,4320,4320,100
|
|
20240229,114800,34083830,4320,4320,4320,4320,0
|
|
20240229,114700,34083830,4320,4320,4320,4320,0
|
|
20240229,114600,34083830,4320,4320,4320,4320,0
|
|
20240229,114500,34083830,4320,4320,4320,4320,1
|
|
20240229,114400,34079510,4310,4310,4310,4310,0
|
|
20240229,114300,34079510,4310,4310,4310,4310,100
|
|
20240229,114200,33648510,4310,4310,4310,4310,100
|
|
20240229,114100,33217510,4310,4310,4310,4310,0
|
|
20240229,114000,33217510,4310,4310,4310,4310,0
|
|
20240229,113900,33217510,4310,4310,4310,4310,0
|
|
20240229,113800,33217510,4310,4310,4310,4310,0
|
|
20240229,113700,33217510,4310,4310,4310,4310,231
|
|
20240229,113600,32221900,4310,4315,4315,4310,281
|
|
20240229,113500,31010785,4310,4310,4310,4310,0
|
|
20240229,113400,31010785,4310,4310,4310,4310,0
|
|
20240229,113300,31010785,4310,4310,4310,4310,0
|
|
20240229,113200,31010785,4310,4310,4310,4310,100
|
|
20240229,113100,30579785,4310,4310,4310,4310,0
|
|
20240229,113000,30579785,4310,4310,4310,4310,0
|
|
20240229,112900,30579785,4310,4310,4310,4310,0
|
|
20240229,112800,30579785,4310,4310,4310,4310,57
|
|
20240229,112700,30334115,4310,4310,4310,4310,0
|
|
20240229,112600,30334115,4310,4310,4310,4310,0
|
|
20240229,112500,30334115,4310,4310,4310,4310,50
|
|
20240229,112400,30118615,4310,4310,4310,4310,0
|
|
20240229,112300,30118615,4310,4310,4310,4310,0
|
|
20240229,112200,30118615,4310,4310,4310,4310,0
|
|
20240229,112100,30118615,4310,4310,4310,4310,0
|
|
20240229,112000,30118615,4310,4310,4310,4310,0
|
|
20240229,111900,30118615,4310,4310,4310,4310,9
|
|
20240229,111800,30079825,4325,4325,4325,4325,100
|
|
20240229,111700,29647325,4325,4325,4325,4325,0
|
|
20240229,111600,29647325,4325,4325,4325,4325,0
|
|
20240229,111500,29647325,4325,4325,4325,4325,1
|
|
20240229,111400,29643000,4325,4325,4325,4325,0
|
|
20240229,111300,29643000,4325,4315,4325,4315,296
|
|
20240229,111200,28365745,4315,4315,4315,4315,18
|
|
20240229,111100,28288075,4315,4315,4315,4315,0
|
|
20240229,111000,28288075,4315,4315,4315,4315,1
|
|
20240229,110900,28283760,4315,4315,4315,4315,11
|
|
20240229,110800,28236295,4315,4315,4315,4315,21
|
|
20240229,110700,28145680,4315,4315,4315,4315,11
|
|
20240229,110600,28098215,4315,4315,4315,4315,0
|
|
20240229,110500,28098215,4315,4315,4315,4315,0
|
|
20240229,110400,28098215,4315,4315,4315,4315,0
|
|
20240229,110300,28098215,4315,4315,4315,4315,10
|
|
20240229,110200,28055065,4315,4315,4315,4315,0
|
|
20240229,110100,28055065,4315,4315,4315,4315,0
|
|
20240229,110000,28055065,4315,4315,4315,4315,0
|
|
20240229,105900,28055065,4315,4315,4315,4315,53
|
|
20240229,105800,27826370,4315,4315,4315,4315,362
|
|
20240229,105700,26264340,4320,4320,4320,4320,0
|
|
20240229,105600,26264340,4320,4320,4320,4320,1
|
|
20240229,105500,26260020,4320,4320,4320,4320,0
|
|
20240229,105400,26260020,4320,4320,4320,4320,0
|
|
20240229,105300,26260020,4320,4320,4320,4320,12
|
|
20240229,105200,26208180,4320,4320,4320,4320,0
|
|
20240229,105100,26208180,4320,4320,4320,4320,0
|
|
20240229,105000,26208180,4320,4320,4320,4320,280
|
|
20240229,104900,24998580,4320,4320,4320,4320,0
|
|
20240229,104800,24998580,4320,4320,4320,4320,50
|
|
20240229,104700,24782580,4320,4320,4320,4320,0
|
|
20240229,104600,24782580,4320,4320,4320,4320,0
|
|
20240229,104500,24782580,4320,4320,4320,4320,0
|
|
20240229,104400,24782580,4320,4320,4320,4320,0
|
|
20240229,104300,24782580,4320,4320,4320,4320,0
|
|
20240229,104200,24782580,4320,4320,4320,4320,0
|
|
20240229,104100,24782580,4320,4325,4325,4320,370
|
|
20240229,104000,23184075,4320,4320,4320,4320,0
|
|
20240229,103900,23184075,4320,4320,4320,4320,0
|
|
20240229,103800,23184075,4320,4320,4320,4320,2
|
|
20240229,103700,23175435,4320,4320,4320,4320,79
|
|
20240229,103600,22834155,4320,4320,4320,4320,0
|
|
20240229,103500,22834155,4320,4320,4320,4320,0
|
|
20240229,103400,22834155,4320,4320,4320,4320,0
|
|
20240229,103300,22834155,4320,4320,4320,4320,0
|
|
20240229,103200,22834155,4320,4320,4320,4320,36
|
|
20240229,103100,22678635,4320,4320,4320,4320,22
|
|
20240229,103000,22583595,4315,4315,4315,4315,0
|
|
20240229,102900,22583595,4315,4315,4315,4315,0
|
|
20240229,102800,22583595,4315,4315,4315,4315,9
|
|
20240229,102700,22544760,4315,4315,4315,4315,0
|
|
20240229,102600,22544760,4315,4315,4315,4315,236
|
|
20240229,102500,21526420,4320,4320,4320,4320,0
|
|
20240229,102400,21526420,4320,4320,4320,4320,0
|
|
20240229,102300,21526420,4320,4320,4320,4320,0
|
|
20240229,102200,21526420,4320,4320,4320,4320,74
|
|
20240229,102100,21206740,4320,4320,4320,4320,0
|
|
20240229,102000,21206740,4320,4320,4320,4320,0
|
|
20240229,101900,21206740,4320,4320,4320,4320,0
|
|
20240229,101800,21206740,4320,4320,4320,4320,0
|
|
20240229,101700,21206740,4320,4320,4320,4320,0
|
|
20240229,101600,21206740,4320,4320,4320,4320,0
|
|
20240229,101500,21206740,4320,4320,4320,4320,0
|
|
20240229,101400,21206740,4320,4320,4320,4320,0
|
|
20240229,101300,21206740,4320,4320,4320,4320,0
|
|
20240229,101200,21206740,4320,4325,4325,4320,90
|
|
20240229,101100,20817790,4320,4320,4320,4320,0
|
|
20240229,101000,20817790,4320,4320,4320,4320,0
|
|
20240229,100900,20817790,4320,4320,4320,4320,0
|
|
20240229,100800,20817790,4320,4320,4320,4320,100
|
|
20240229,100700,20385790,4325,4325,4325,4325,0
|
|
20240229,100600,20385790,4325,4325,4325,4325,105
|
|
20240229,100500,19931665,4330,4330,4330,4330,10
|
|
20240229,100400,19888365,4335,4335,4335,4335,0
|
|
20240229,100300,19888365,4335,4335,4335,4335,0
|
|
20240229,100200,19888365,4335,4335,4335,4335,1
|
|
20240229,100100,19884030,4335,4335,4335,4335,1
|
|
20240229,100000,19879695,4335,4330,4335,4330,20
|
|
20240229,095900,19793090,4335,4335,4335,4335,0
|
|
20240229,095800,19793090,4335,4335,4335,4335,0
|
|
20240229,095700,19793090,4335,4335,4335,4335,18
|
|
20240229,095600,19715060,4335,4335,4335,4335,0
|
|
20240229,095500,19715060,4335,4335,4335,4335,0
|
|
20240229,095400,19715060,4335,4335,4335,4335,0
|
|
20240229,095300,19715060,4335,4340,4340,4335,81
|
|
20240229,095200,19363650,4345,4345,4345,4345,5
|
|
20240229,095100,19341925,4350,4350,4350,4350,0
|
|
20240229,095000,19341925,4350,4350,4350,4350,377
|
|
20240229,094900,17701975,4350,4350,4350,4350,0
|
|
20240229,094800,17701975,4350,4345,4350,4345,36
|
|
20240229,094700,17545490,4345,4335,4345,4335,25
|
|
20240229,094600,17436885,4335,4335,4335,4335,0
|
|
20240229,094500,17436885,4335,4335,4335,4335,0
|
|
20240229,094400,17436885,4335,4335,4335,4335,0
|
|
20240229,094300,17436885,4335,4335,4335,4335,1
|
|
20240229,094200,17432550,4335,4335,4335,4335,114
|
|
20240229,094100,16938360,4330,4350,4350,4330,197
|
|
20240229,094000,16084685,4350,4335,4350,4335,24
|
|
20240229,093900,15980475,4335,4335,4335,4335,24
|
|
20240229,093800,15876435,4335,4335,4335,4335,0
|
|
20240229,093700,15876435,4335,4335,4335,4335,5
|
|
20240229,093600,15854760,4320,4320,4320,4320,0
|
|
20240229,093500,15854760,4320,4320,4320,4320,0
|
|
20240229,093400,15854760,4320,4320,4320,4320,1
|
|
20240229,093300,15850440,4320,4320,4320,4320,0
|
|
20240229,093200,15850440,4320,4320,4320,4320,0
|
|
20240229,093100,15850440,4320,4320,4320,4320,0
|
|
20240229,093000,15850440,4320,4320,4320,4320,103
|
|
20240229,092900,15405480,4320,4315,4320,4315,109
|
|
20240229,092800,14935130,4320,4320,4320,4320,0
|
|
20240229,092700,14935130,4320,4320,4320,4320,0
|
|
20240229,092600,14935130,4320,4320,4320,4320,0
|
|
20240229,092500,14935130,4320,4320,4320,4320,85
|
|
20240229,092400,14567930,4320,4320,4320,4320,0
|
|
20240229,092300,14567930,4320,4320,4320,4320,0
|
|
20240229,092200,14567930,4320,4320,4320,4320,0
|
|
20240229,092100,14567930,4320,4320,4320,4320,0
|
|
20240229,092000,14567930,4320,4305,4320,4305,202
|
|
20240229,091900,13695590,4300,4300,4300,4300,113
|
|
20240229,091800,13209690,4300,4300,4300,4300,0
|
|
20240229,091700,13209690,4300,4300,4300,4300,0
|
|
20240229,091600,13209690,4300,4305,4305,4300,310
|
|
20240229,091500,11875190,4305,4305,4305,4305,0
|
|
20240229,091400,11875190,4305,4305,4305,4305,500
|
|
20240229,091300,9722690,4305,4305,4305,4305,0
|
|
20240229,091200,9722690,4305,4305,4305,4305,0
|
|
20240229,091100,9722690,4305,4305,4305,4305,1
|
|
20240229,091000,9718385,4305,4305,4305,4305,11
|
|
20240229,090900,9671030,4305,4310,4310,4305,87
|
|
20240229,090800,9296375,4340,4340,4340,4340,0
|
|
20240229,090700,9296375,4340,4340,4340,4340,1
|
|
20240229,090600,9292035,4345,4345,4345,4345,10
|
|
20240229,090500,9248585,4305,4305,4305,4305,0
|
|
20240229,090400,9248585,4305,4305,4305,4305,0
|
|
20240229,090300,9248585,4305,4310,4310,4305,500
|
|
20240229,090200,7095585,4305,4305,4305,4305,0
|
|
20240229,090100,7095585,4305,4300,4315,4300,1131
|
|
20240229,090000,2230485,4300,4315,4315,4300,517
|