602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185900,621284515,3920,3920,3920,3920,797
|
|
20240229,185800,621284515,3920,3920,3920,3920,0
|
|
20240229,185700,621284515,3920,3920,3920,3920,0
|
|
20240229,185600,621284515,3920,3920,3920,3920,0
|
|
20240229,185500,621284515,3920,3920,3920,3920,0
|
|
20240229,185400,621284515,3920,3920,3920,3920,0
|
|
20240229,185300,621284515,3920,3920,3920,3920,0
|
|
20240229,185200,621284515,3920,3920,3920,3920,0
|
|
20240229,185100,621284515,3920,3920,3920,3920,0
|
|
20240229,185000,621284515,3920,3920,3920,3920,0
|
|
20240229,184900,621284515,3920,3920,3920,3920,0
|
|
20240229,184800,621284515,3920,3920,3920,3920,0
|
|
20240229,184700,621284515,3920,3920,3920,3920,0
|
|
20240229,184600,621284515,3920,3920,3920,3920,0
|
|
20240229,184500,621284515,3920,3920,3920,3920,0
|
|
20240229,184400,621284515,3920,3920,3920,3920,0
|
|
20240229,184300,621284515,3920,3920,3920,3920,0
|
|
20240229,184200,621284515,3920,3920,3920,3920,0
|
|
20240229,184100,621284515,3920,3920,3920,3920,0
|
|
20240229,184000,621284515,3920,3920,3920,3920,0
|
|
20240229,183900,621284515,3920,3920,3920,3920,0
|
|
20240229,183800,621284515,3920,3920,3920,3920,0
|
|
20240229,183700,621284515,3920,3920,3920,3920,0
|
|
20240229,183600,621284515,3920,3920,3920,3920,0
|
|
20240229,183500,621284515,3920,3920,3920,3920,0
|
|
20240229,183400,621284515,3920,3920,3920,3920,0
|
|
20240229,183300,621284515,3920,3920,3920,3920,0
|
|
20240229,183200,621284515,3920,3920,3920,3920,0
|
|
20240229,183100,621284515,3920,3920,3920,3920,0
|
|
20240229,183000,621284515,3920,3920,3920,3920,0
|
|
20240229,182900,621284515,3920,3920,3920,3920,797
|
|
20240229,182800,621284515,3920,3920,3920,3920,0
|
|
20240229,182700,621284515,3920,3920,3920,3920,0
|
|
20240229,182600,621284515,3920,3920,3920,3920,0
|
|
20240229,182500,621284515,3920,3920,3920,3920,0
|
|
20240229,182400,621284515,3920,3920,3920,3920,0
|
|
20240229,182300,621284515,3920,3920,3920,3920,0
|
|
20240229,182200,621284515,3920,3920,3920,3920,0
|
|
20240229,182100,621284515,3920,3920,3920,3920,0
|
|
20240229,182000,621284515,3920,3920,3920,3920,0
|
|
20240229,181900,621284515,3920,3920,3920,3920,0
|
|
20240229,181800,621284515,3920,3920,3920,3920,0
|
|
20240229,181700,621284515,3920,3920,3920,3920,0
|
|
20240229,181600,621284515,3920,3920,3920,3920,0
|
|
20240229,181500,621284515,3920,3920,3920,3920,0
|
|
20240229,181400,621284515,3920,3920,3920,3920,0
|
|
20240229,181300,621284515,3920,3920,3920,3920,0
|
|
20240229,181200,621284515,3920,3920,3920,3920,0
|
|
20240229,181100,621284515,3920,3920,3920,3920,0
|
|
20240229,181000,621284515,3920,3920,3920,3920,0
|
|
20240229,180900,621284515,3920,3920,3920,3920,0
|
|
20240229,180800,621284515,3920,3920,3920,3920,0
|
|
20240229,180700,621284515,3920,3920,3920,3920,0
|
|
20240229,180600,621284515,3920,3920,3920,3920,0
|
|
20240229,180500,621284515,3920,3920,3920,3920,0
|
|
20240229,180400,621284515,3920,3920,3920,3920,0
|
|
20240229,180300,621284515,3920,3920,3920,3920,0
|
|
20240229,180200,621284515,3920,3920,3920,3920,0
|
|
20240229,180100,621284515,3920,3920,3920,3920,0
|
|
20240229,180000,621284515,3920,3920,3920,3920,0
|
|
20240229,175900,621284515,3920,3920,3920,3920,797
|
|
20240229,175800,621284515,3920,3920,3920,3920,0
|
|
20240229,175700,621284515,3920,3920,3920,3920,0
|
|
20240229,175600,621284515,3920,3920,3920,3920,0
|
|
20240229,175500,621284515,3920,3920,3920,3920,0
|
|
20240229,175400,621284515,3920,3920,3920,3920,0
|
|
20240229,175300,621284515,3920,3920,3920,3920,0
|
|
20240229,175200,621284515,3920,3920,3920,3920,0
|
|
20240229,175100,621284515,3920,3920,3920,3920,0
|
|
20240229,175000,621284515,3920,3920,3920,3920,0
|
|
20240229,174900,621284515,3920,3920,3920,3920,0
|
|
20240229,174800,621284515,3920,3920,3920,3920,0
|
|
20240229,174700,621284515,3920,3920,3920,3920,0
|
|
20240229,174600,621284515,3920,3920,3920,3920,0
|
|
20240229,174500,621284515,3920,3920,3920,3920,0
|
|
20240229,174400,621284515,3920,3920,3920,3920,0
|
|
20240229,174300,621284515,3920,3920,3920,3920,0
|
|
20240229,174200,621284515,3920,3920,3920,3920,0
|
|
20240229,174100,621284515,3920,3920,3920,3920,0
|
|
20240229,174000,621284515,3920,3920,3920,3920,0
|
|
20240229,173900,621284515,3920,3920,3920,3920,0
|
|
20240229,173800,621284515,3920,3920,3920,3920,0
|
|
20240229,173700,621284515,3920,3920,3920,3920,0
|
|
20240229,173600,621284515,3920,3920,3920,3920,0
|
|
20240229,173500,621284515,3920,3920,3920,3920,0
|
|
20240229,173400,621284515,3920,3920,3920,3920,0
|
|
20240229,173300,621284515,3920,3920,3920,3920,0
|
|
20240229,173200,621284515,3920,3920,3920,3920,0
|
|
20240229,173100,621284515,3920,3920,3920,3920,0
|
|
20240229,173000,621284515,3920,3920,3920,3920,0
|
|
20240229,172900,621284515,3920,3920,3920,3920,797
|
|
20240229,172800,621284515,3920,3920,3920,3920,0
|
|
20240229,172700,621284515,3920,3920,3920,3920,0
|
|
20240229,172600,621284515,3920,3920,3920,3920,0
|
|
20240229,172500,621284515,3920,3920,3920,3920,0
|
|
20240229,172400,621284515,3920,3920,3920,3920,0
|
|
20240229,172300,621284515,3920,3920,3920,3920,0
|
|
20240229,172200,621284515,3920,3920,3920,3920,0
|
|
20240229,172100,621284515,3920,3920,3920,3920,0
|
|
20240229,172000,621284515,3920,3920,3920,3920,0
|
|
20240229,171900,621284515,3920,3920,3920,3920,0
|
|
20240229,171800,621284515,3920,3920,3920,3920,0
|
|
20240229,171700,621284515,3920,3920,3920,3920,0
|
|
20240229,171600,621284515,3920,3920,3920,3920,0
|
|
20240229,171500,621284515,3920,3920,3920,3920,0
|
|
20240229,171400,621284515,3920,3920,3920,3920,0
|
|
20240229,171300,621284515,3920,3920,3920,3920,0
|
|
20240229,171200,621284515,3920,3920,3920,3920,0
|
|
20240229,171100,621284515,3920,3920,3920,3920,0
|
|
20240229,171000,621284515,3920,3920,3920,3920,0
|
|
20240229,170900,621284515,3920,3920,3920,3920,0
|
|
20240229,170800,621284515,3920,3920,3920,3920,0
|
|
20240229,170700,621284515,3920,3920,3920,3920,0
|
|
20240229,170600,621284515,3920,3920,3920,3920,0
|
|
20240229,170500,621284515,3920,3920,3920,3920,0
|
|
20240229,170400,621284515,3920,3920,3920,3920,0
|
|
20240229,170300,621284515,3920,3920,3920,3920,0
|
|
20240229,170200,621284515,3920,3920,3920,3920,0
|
|
20240229,170100,621284515,3920,3920,3920,3920,0
|
|
20240229,170000,621284515,3920,3920,3920,3920,0
|
|
20240229,165900,621284515,3920,3920,3920,3920,797
|
|
20240229,165800,621284515,3920,3920,3920,3920,0
|
|
20240229,165700,621284515,3920,3920,3920,3920,0
|
|
20240229,165600,621284515,3920,3920,3920,3920,0
|
|
20240229,165500,621284515,3920,3920,3920,3920,0
|
|
20240229,165400,621284515,3920,3920,3920,3920,0
|
|
20240229,165300,621284515,3920,3920,3920,3920,0
|
|
20240229,165200,621284515,3920,3920,3920,3920,0
|
|
20240229,165100,621284515,3920,3920,3920,3920,0
|
|
20240229,165000,621284515,3920,3920,3920,3920,0
|
|
20240229,164900,621284515,3920,3920,3920,3920,0
|
|
20240229,164800,621284515,3920,3920,3920,3920,0
|
|
20240229,164700,621284515,3920,3920,3920,3920,0
|
|
20240229,164600,621284515,3920,3920,3920,3920,0
|
|
20240229,164500,621284515,3920,3920,3920,3920,0
|
|
20240229,164400,621284515,3920,3920,3920,3920,0
|
|
20240229,164300,621284515,3920,3920,3920,3920,0
|
|
20240229,164200,621284515,3920,3920,3920,3920,0
|
|
20240229,164100,621284515,3920,3920,3920,3920,0
|
|
20240229,164000,621284515,3920,3920,3920,3920,0
|
|
20240229,163900,621284515,3920,3920,3920,3920,0
|
|
20240229,163800,621284515,3920,3920,3920,3920,0
|
|
20240229,163700,621284515,3920,3920,3920,3920,0
|
|
20240229,163600,621284515,3920,3920,3920,3920,0
|
|
20240229,163500,621284515,3920,3920,3920,3920,0
|
|
20240229,163400,621284515,3920,3920,3920,3920,0
|
|
20240229,163300,621284515,3920,3920,3920,3920,0
|
|
20240229,163200,621284515,3920,3920,3920,3920,0
|
|
20240229,163100,621284515,3920,3920,3920,3920,0
|
|
20240229,163000,621284515,3920,3920,3920,3920,0
|
|
20240229,162900,621284515,3920,3920,3920,3920,797
|
|
20240229,162800,621284515,3920,3920,3920,3920,0
|
|
20240229,162700,621284515,3920,3920,3920,3920,0
|
|
20240229,162600,621284515,3920,3920,3920,3920,0
|
|
20240229,162500,621284515,3920,3920,3920,3920,0
|
|
20240229,162400,621284515,3920,3920,3920,3920,0
|
|
20240229,162300,621284515,3920,3920,3920,3920,0
|
|
20240229,162200,621284515,3920,3920,3920,3920,0
|
|
20240229,162100,621284515,3920,3920,3920,3920,0
|
|
20240229,162000,621284515,3920,3920,3920,3920,0
|
|
20240229,161900,621284515,3920,3920,3920,3920,0
|
|
20240229,161800,621284515,3920,3920,3920,3920,0
|
|
20240229,161700,621284515,3920,3920,3920,3920,0
|
|
20240229,161600,621284515,3920,3920,3920,3920,0
|
|
20240229,161500,621284515,3920,3920,3920,3920,0
|
|
20240229,161400,621284515,3920,3920,3920,3920,0
|
|
20240229,161300,621284515,3920,3920,3920,3920,0
|
|
20240229,161200,621284515,3920,3920,3920,3920,0
|
|
20240229,161100,621284515,3920,3920,3920,3920,0
|
|
20240229,161000,621284515,3920,3920,3920,3920,0
|
|
20240229,160900,621284515,3920,3920,3920,3920,0
|
|
20240229,160800,621284515,3920,3920,3920,3920,0
|
|
20240229,160700,621284515,3920,3920,3920,3920,0
|
|
20240229,160600,621284515,3920,3920,3920,3920,0
|
|
20240229,160500,621284515,3920,3920,3920,3920,0
|
|
20240229,160400,621284515,3920,3920,3920,3920,0
|
|
20240229,160300,621284515,3920,3920,3920,3920,0
|
|
20240229,160200,621284515,3920,3920,3920,3920,0
|
|
20240229,160100,621284515,3920,3920,3920,3920,0
|
|
20240229,160000,621284515,3920,3920,3920,3920,0
|
|
20240229,155900,621284515,3920,3920,3920,3920,797
|
|
20240229,155800,621284515,3920,3920,3920,3920,0
|
|
20240229,155700,621284515,3920,3920,3920,3920,0
|
|
20240229,155600,621284515,3920,3920,3920,3920,0
|
|
20240229,155500,621284515,3920,3920,3920,3920,0
|
|
20240229,155400,621284515,3920,3920,3920,3920,0
|
|
20240229,155300,621284515,3920,3920,3920,3920,0
|
|
20240229,155200,621284515,3920,3920,3920,3920,0
|
|
20240229,155100,621284515,3920,3920,3920,3920,0
|
|
20240229,155000,621284515,3920,3920,3920,3920,0
|
|
20240229,154900,621284515,3920,3920,3920,3920,0
|
|
20240229,154800,621284515,3920,3920,3920,3920,0
|
|
20240229,154700,621284515,3920,3920,3920,3920,0
|
|
20240229,154600,621284515,3920,3920,3920,3920,0
|
|
20240229,154500,621284515,3920,3920,3920,3920,0
|
|
20240229,154400,621284515,3920,3920,3920,3920,0
|
|
20240229,154300,621284515,3920,3920,3920,3920,0
|
|
20240229,154200,621284515,3920,3920,3920,3920,0
|
|
20240229,154100,621284515,3920,3920,3920,3920,0
|
|
20240229,154000,621284515,3920,3920,3920,3920,0
|
|
20240229,153900,621284515,3920,3920,3920,3920,0
|
|
20240229,153800,621284515,3920,3920,3920,3920,0
|
|
20240229,153700,621284515,3920,3920,3920,3920,0
|
|
20240229,153600,621284515,3920,3920,3920,3920,0
|
|
20240229,153500,621284515,3920,3920,3920,3920,0
|
|
20240229,153400,621284515,3920,3920,3920,3920,0
|
|
20240229,153300,621284515,3920,3920,3920,3920,0
|
|
20240229,153200,621284515,3920,3920,3920,3920,0
|
|
20240229,153100,621284515,3920,3920,3920,3920,0
|
|
20240229,153000,621284515,3920,3920,3920,3920,797
|
|
20240229,152900,618160275,3920,3920,3920,3920,0
|
|
20240229,152800,618160275,3920,3920,3920,3920,0
|
|
20240229,152700,618160275,3920,3920,3920,3920,0
|
|
20240229,152600,618160275,3920,3920,3920,3920,0
|
|
20240229,152500,618160275,3920,3920,3920,3920,0
|
|
20240229,152400,618160275,3920,3920,3920,3920,0
|
|
20240229,152300,618160275,3920,3920,3920,3920,0
|
|
20240229,152200,618160275,3920,3920,3920,3920,0
|
|
20240229,152100,618160275,3920,3920,3920,3920,0
|
|
20240229,152000,618160275,3920,3920,3920,3920,0
|
|
20240229,151900,618160275,3920,3920,3920,3920,176
|
|
20240229,151800,617470355,3920,3920,3920,3920,9
|
|
20240229,151700,617435075,3920,3920,3920,3920,3
|
|
20240229,151600,617423315,3915,3920,3920,3915,22
|
|
20240229,151500,617337175,3920,3920,3920,3920,12
|
|
20240229,151400,617290135,3925,3925,3925,3925,1
|
|
20240229,151300,617286210,3920,3920,3920,3920,40
|
|
20240229,151200,617129410,3925,3925,3925,3925,1
|
|
20240229,151100,617125485,3920,3920,3920,3920,1284
|
|
20240229,151000,612092205,3920,3905,3920,3900,8796
|
|
20240229,150900,577781535,3920,3920,3920,3920,0
|
|
20240229,150800,577781535,3920,3920,3920,3920,0
|
|
20240229,150700,577781535,3920,3920,3920,3920,0
|
|
20240229,150600,577781535,3920,3915,3920,3905,77
|
|
20240229,150500,577480800,3920,3920,3920,3920,0
|
|
20240229,150400,577480800,3920,3920,3920,3920,10
|
|
20240229,150300,577441600,3920,3920,3920,3920,2001
|
|
20240229,150200,569597680,3920,3920,3920,3920,1
|
|
20240229,150100,569593760,3920,3920,3920,3920,23
|
|
20240229,150000,569503600,3910,3910,3910,3910,2
|
|
20240229,145900,569495780,3910,3915,3915,3905,1100
|
|
20240229,145800,565196900,3920,3910,3920,3910,101
|
|
20240229,145700,564801980,3920,3920,3920,3920,0
|
|
20240229,145600,564801980,3920,3920,3920,3920,0
|
|
20240229,145500,564801980,3920,3920,3920,3920,0
|
|
20240229,145400,564801980,3920,3915,3920,3915,18
|
|
20240229,145300,564731505,3915,3915,3915,3915,0
|
|
20240229,145200,564731505,3915,3915,3915,3915,0
|
|
20240229,145100,564731505,3915,3920,3920,3915,210
|
|
20240229,145000,563909305,3920,3920,3920,3920,0
|
|
20240229,144900,563909305,3920,3920,3920,3920,13
|
|
20240229,144800,563858345,3930,3930,3930,3930,0
|
|
20240229,144700,563858345,3930,3930,3930,3930,0
|
|
20240229,144600,563858345,3930,3930,3930,3930,0
|
|
20240229,144500,563858345,3930,3925,3930,3925,370
|
|
20240229,144400,562406085,3925,3925,3925,3925,0
|
|
20240229,144300,562406085,3925,3925,3925,3925,1
|
|
20240229,144200,562402160,3920,3920,3920,3920,1000
|
|
20240229,144100,558482160,3915,3930,3930,3915,1147
|
|
20240229,144000,553988025,3930,3920,3930,3920,5918
|
|
20240229,143900,530757145,3915,3910,3915,3910,3983
|
|
20240229,143800,515173720,3910,3910,3910,3910,0
|
|
20240229,143700,515173720,3910,3910,3915,3905,4100
|
|
20240229,143600,499152220,3910,3915,3915,3910,849
|
|
20240229,143500,495832450,3915,3915,3915,3915,0
|
|
20240229,143400,495832450,3915,3915,3915,3915,0
|
|
20240229,143300,495832450,3915,3915,3915,3915,30
|
|
20240229,143200,495715000,3915,3910,3915,3910,1440
|
|
20240229,143100,490084025,3910,3910,3910,3910,6
|
|
20240229,143000,490060565,3905,3905,3905,3905,0
|
|
20240229,142900,490060565,3905,3905,3905,3905,100
|
|
20240229,142800,489670065,3905,3905,3905,3905,0
|
|
20240229,142700,489670065,3905,3910,3910,3905,2268
|
|
20240229,142600,480808525,3905,3905,3905,3905,0
|
|
20240229,142500,480808525,3905,3905,3905,3905,30
|
|
20240229,142400,480691375,3905,3905,3905,3905,600
|
|
20240229,142300,478348375,3905,3905,3905,3905,5127
|
|
20240229,142200,458327440,3905,3905,3905,3905,0
|
|
20240229,142100,458327440,3905,3910,3910,3905,1940
|
|
20240229,142000,450744540,3910,3910,3910,3910,0
|
|
20240229,141900,450744540,3910,3910,3910,3910,18
|
|
20240229,141800,450674160,3910,3910,3910,3910,119
|
|
20240229,141700,450208870,3910,3910,3910,3910,0
|
|
20240229,141600,450208870,3910,3910,3910,3910,500
|
|
20240229,141500,448253870,3915,3915,3915,3915,0
|
|
20240229,141400,448253870,3915,3915,3915,3915,5
|
|
20240229,141300,448234295,3915,3915,3915,3915,44
|
|
20240229,141200,448062035,3920,3915,3920,3915,501
|
|
20240229,141100,446100615,3920,3920,3920,3920,4
|
|
20240229,141000,446084935,3920,3920,3920,3920,0
|
|
20240229,140900,446084935,3920,3920,3920,3920,3
|
|
20240229,140800,446073175,3920,3915,3920,3910,2216
|
|
20240229,140700,437408530,3915,3910,3915,3910,6113
|
|
20240229,140600,413481575,3905,3910,3910,3905,729
|
|
20240229,140500,410631525,3910,3905,3910,3905,1157
|
|
20240229,140400,406108655,3910,3910,3910,3910,0
|
|
20240229,140300,406108655,3910,3910,3910,3910,426
|
|
20240229,140200,404442995,3905,3905,3905,3905,1700
|
|
20240229,140100,397804495,3910,3910,3910,3910,256
|
|
20240229,140000,396803535,3905,3905,3905,3905,49
|
|
20240229,135900,396612190,3905,3905,3905,3905,0
|
|
20240229,135800,396612190,3905,3905,3905,3905,0
|
|
20240229,135700,396612190,3905,3905,3905,3905,380
|
|
20240229,135600,395128290,3905,3905,3905,3905,146
|
|
20240229,135500,394558160,3910,3905,3910,3905,401
|
|
20240229,135400,392992250,3910,3910,3910,3910,0
|
|
20240229,135300,392992250,3910,3910,3910,3910,2
|
|
20240229,135200,392984430,3910,3905,3910,3905,557
|
|
20240229,135100,390808340,3910,3910,3910,3905,10832
|
|
20240229,135000,348457225,3910,3915,3915,3910,743
|
|
20240229,134900,345548510,3920,3920,3920,3920,0
|
|
20240229,134800,345548510,3920,3920,3920,3920,0
|
|
20240229,134700,345548510,3920,3920,3920,3920,0
|
|
20240229,134600,345548510,3920,3920,3920,3920,0
|
|
20240229,134500,345548510,3920,3920,3920,3920,0
|
|
20240229,134400,345548510,3920,3920,3920,3920,20
|
|
20240229,134300,345470110,3925,3925,3925,3925,0
|
|
20240229,134200,345470110,3925,3925,3925,3925,0
|
|
20240229,134100,345470110,3925,3920,3925,3920,1700
|
|
20240229,134000,338798615,3925,3925,3925,3925,0
|
|
20240229,133900,338798615,3925,3925,3925,3925,0
|
|
20240229,133800,338798615,3925,3925,3925,3925,0
|
|
20240229,133700,338798615,3925,3925,3925,3925,19
|
|
20240229,133600,338724040,3925,3925,3925,3925,10
|
|
20240229,133500,338684790,3920,3915,3920,3915,1184
|
|
20240229,133400,334043535,3920,3920,3920,3920,104
|
|
20240229,133300,333635855,3920,3915,3920,3915,33
|
|
20240229,133200,333506535,3915,3915,3915,3915,0
|
|
20240229,133100,333506535,3915,3915,3915,3915,0
|
|
20240229,133000,333506535,3915,3915,3920,3915,6049
|
|
20240229,132900,309824500,3915,3915,3915,3915,4946
|
|
20240229,132800,290460910,3915,3900,3915,3900,10000
|
|
20240229,132700,251358210,3900,3900,3900,3900,1
|
|
20240229,132600,251354310,3905,3905,3905,3905,0
|
|
20240229,132500,251354310,3905,3905,3905,3905,2
|
|
20240229,132400,251346500,3905,3905,3905,3905,52
|
|
20240229,132300,251143440,3900,3900,3900,3900,0
|
|
20240229,132200,251143440,3900,3900,3900,3900,5
|
|
20240229,132100,251123940,3900,3900,3900,3900,270
|
|
20240229,132000,250070940,3900,3900,3900,3900,0
|
|
20240229,131900,250070940,3900,3900,3900,3900,8
|
|
20240229,131800,250039740,3905,3905,3905,3905,0
|
|
20240229,131700,250039740,3905,3900,3905,3900,2000
|
|
20240229,131600,242232210,3895,3895,3895,3895,0
|
|
20240229,131500,242232210,3895,3895,3895,3895,0
|
|
20240229,131400,242232210,3895,3895,3895,3895,683
|
|
20240229,131300,239571925,3895,3895,3895,3895,0
|
|
20240229,131200,239571925,3895,3895,3895,3895,15
|
|
20240229,131100,239513500,3895,3895,3895,3895,56
|
|
20240229,131000,239295380,3900,3900,3900,3900,26
|
|
20240229,130900,239193980,3900,3900,3900,3900,43
|
|
20240229,130800,239026280,3900,3900,3900,3900,0
|
|
20240229,130700,239026280,3900,3900,3900,3900,0
|
|
20240229,130600,239026280,3900,3890,3900,3890,3414
|
|
20240229,130500,225711830,3890,3895,3900,3890,103
|
|
20240229,130400,225310245,3890,3890,3890,3890,30
|
|
20240229,130300,225193545,3890,3890,3890,3890,15
|
|
20240229,130200,225135195,3890,3890,3890,3890,15
|
|
20240229,130100,225076845,3890,3890,3890,3890,15
|
|
20240229,130000,225018495,3890,3890,3890,3890,50
|
|
20240229,125900,224823995,3895,3895,3895,3895,0
|
|
20240229,125800,224823995,3895,3895,3895,3895,49
|
|
20240229,125700,224633140,3895,3895,3895,3895,0
|
|
20240229,125600,224633140,3895,3895,3895,3895,0
|
|
20240229,125500,224633140,3895,3895,3895,3895,0
|
|
20240229,125400,224633140,3895,3895,3895,3895,35
|
|
20240229,125300,224496815,3895,3895,3895,3895,340
|
|
20240229,125200,223172515,3895,3895,3895,3895,15
|
|
20240229,125100,223114090,3895,3895,3895,3895,0
|
|
20240229,125000,223114090,3895,3895,3895,3895,5
|
|
20240229,124900,223094615,3895,3900,3905,3895,1217
|
|
20240229,124800,218342405,3905,3905,3905,3905,0
|
|
20240229,124700,218342405,3905,3905,3905,3905,0
|
|
20240229,124600,218342405,3905,3905,3905,3905,40
|
|
20240229,124500,218186205,3905,3905,3905,3905,0
|
|
20240229,124400,218186205,3905,3900,3905,3900,10
|
|
20240229,124300,218147180,3900,3900,3900,3900,0
|
|
20240229,124200,218147180,3900,3895,3900,3895,4000
|
|
20240229,124100,202553075,3895,3895,3895,3895,0
|
|
20240229,124000,202553075,3895,3895,3895,3895,0
|
|
20240229,123900,202553075,3895,3895,3895,3895,0
|
|
20240229,123800,202553075,3895,3895,3895,3895,0
|
|
20240229,123700,202553075,3895,3895,3895,3895,0
|
|
20240229,123600,202553075,3895,3895,3895,3895,0
|
|
20240229,123500,202553075,3895,3895,3895,3895,20
|
|
20240229,123400,202475175,3885,3885,3885,3885,55
|
|
20240229,123300,202261500,3895,3895,3895,3895,0
|
|
20240229,123200,202261500,3895,3895,3895,3895,60
|
|
20240229,123100,202027800,3895,3895,3895,3895,0
|
|
20240229,123000,202027800,3895,3895,3895,3885,123
|
|
20240229,122900,201548745,3885,3890,3890,3885,266
|
|
20240229,122800,200514035,3895,3895,3895,3895,0
|
|
20240229,122700,200514035,3895,3895,3895,3895,0
|
|
20240229,122600,200514035,3895,3895,3895,3895,0
|
|
20240229,122500,200514035,3895,3895,3895,3895,1067
|
|
20240229,122400,196358070,3895,3895,3895,3895,0
|
|
20240229,122300,196358070,3895,3895,3895,3895,0
|
|
20240229,122200,196358070,3895,3895,3895,3895,0
|
|
20240229,122100,196358070,3895,3895,3895,3895,74
|
|
20240229,122000,196069840,3885,3885,3885,3885,0
|
|
20240229,121900,196069840,3885,3885,3885,3885,0
|
|
20240229,121800,196069840,3885,3885,3885,3885,0
|
|
20240229,121700,196069840,3885,3885,3885,3885,0
|
|
20240229,121600,196069840,3885,3885,3885,3885,0
|
|
20240229,121500,196069840,3885,3885,3885,3885,0
|
|
20240229,121400,196069840,3885,3885,3885,3885,0
|
|
20240229,121300,196069840,3885,3885,3885,3885,0
|
|
20240229,121200,196069840,3885,3885,3885,3885,0
|
|
20240229,121100,196069840,3885,3885,3885,3885,3
|
|
20240229,121000,196058185,3900,3900,3900,3900,1
|
|
20240229,120900,196054285,3900,3900,3900,3900,1
|
|
20240229,120800,196050385,3900,3900,3900,3900,1
|
|
20240229,120700,196046485,3885,3885,3885,3885,0
|
|
20240229,120600,196046485,3885,3885,3885,3885,0
|
|
20240229,120500,196046485,3885,3885,3885,3885,0
|
|
20240229,120400,196046485,3885,3885,3885,3885,0
|
|
20240229,120300,196046485,3885,3885,3885,3885,0
|
|
20240229,120200,196046485,3885,3885,3885,3885,0
|
|
20240229,120100,196046485,3885,3885,3885,3885,0
|
|
20240229,120000,196046485,3885,3885,3885,3885,0
|
|
20240229,115900,196046485,3885,3885,3885,3885,20
|
|
20240229,115800,195968785,3890,3895,3895,3890,37
|
|
20240229,115700,195824850,3895,3895,3895,3895,0
|
|
20240229,115600,195824850,3895,3895,3895,3895,300
|
|
20240229,115500,194656350,3900,3900,3900,3900,300
|
|
20240229,115400,193486350,3895,3895,3895,3895,0
|
|
20240229,115300,193486350,3895,3895,3895,3895,0
|
|
20240229,115200,193486350,3895,3895,3895,3895,0
|
|
20240229,115100,193486350,3895,3895,3895,3895,0
|
|
20240229,115000,193486350,3895,3895,3895,3895,20
|
|
20240229,114900,193408450,3895,3895,3895,3895,0
|
|
20240229,114800,193408450,3895,3895,3895,3895,0
|
|
20240229,114700,193408450,3895,3900,3900,3895,701
|
|
20240229,114600,190674555,3900,3895,3900,3895,5003
|
|
20240229,114500,171171435,3895,3895,3895,3895,10
|
|
20240229,114400,171132485,3895,3895,3895,3895,26
|
|
20240229,114300,171031215,3895,3895,3895,3895,0
|
|
20240229,114200,171031215,3895,3895,3895,3895,0
|
|
20240229,114100,171031215,3895,3895,3895,3895,0
|
|
20240229,114000,171031215,3895,3895,3895,3895,40
|
|
20240229,113900,170875415,3880,3880,3880,3880,305
|
|
20240229,113800,169692015,3890,3890,3890,3890,0
|
|
20240229,113700,169692015,3890,3890,3890,3890,500
|
|
20240229,113600,167747015,3890,3890,3890,3890,19
|
|
20240229,113500,167673105,3890,3890,3890,3890,0
|
|
20240229,113400,167673105,3890,3890,3890,3890,1844
|
|
20240229,113300,160499945,3890,3890,3890,3890,50
|
|
20240229,113200,160305445,3890,3890,3890,3890,0
|
|
20240229,113100,160305445,3890,3890,3890,3890,5
|
|
20240229,113000,160285995,3890,3890,3890,3890,70
|
|
20240229,112900,160013695,3890,3890,3890,3890,0
|
|
20240229,112800,160013695,3890,3890,3890,3890,0
|
|
20240229,112700,160013695,3890,3890,3890,3890,0
|
|
20240229,112600,160013695,3890,3890,3890,3890,1
|
|
20240229,112500,160009805,3890,3890,3890,3890,15
|
|
20240229,112400,159951455,3885,3885,3885,3885,0
|
|
20240229,112300,159951455,3885,3885,3885,3885,0
|
|
20240229,112200,159951455,3885,3885,3885,3885,0
|
|
20240229,112100,159951455,3885,3885,3885,3885,0
|
|
20240229,112000,159951455,3885,3885,3885,3885,300
|
|
20240229,111900,158785955,3880,3880,3880,3880,0
|
|
20240229,111800,158785955,3880,3880,3880,3880,395
|
|
20240229,111700,157253355,3890,3890,3890,3890,0
|
|
20240229,111600,157253355,3890,3885,3890,3885,46
|
|
20240229,111500,157074640,3885,3885,3890,3885,352
|
|
20240229,111400,155706120,3885,3885,3885,3885,101
|
|
20240229,111300,155313735,3885,3885,3885,3885,100
|
|
20240229,111200,154925235,3880,3880,3880,3880,100
|
|
20240229,111100,154537235,3885,3885,3885,3885,1
|
|
20240229,111000,154533350,3875,3875,3875,3875,0
|
|
20240229,110900,154533350,3875,3875,3875,3875,100
|
|
20240229,110800,154145850,3880,3880,3880,3880,810
|
|
20240229,110700,151003050,3880,3875,3880,3875,2202
|
|
20240229,110600,142459350,3875,3875,3875,3875,48
|
|
20240229,110500,142273350,3880,3875,3880,3875,501
|
|
20240229,110400,140331970,3875,3875,3875,3875,2
|
|
20240229,110300,140324220,3875,3880,3880,3875,151
|
|
20240229,110200,139739090,3875,3875,3875,3875,1350
|
|
20240229,110100,134507840,3880,3880,3880,3880,50
|
|
20240229,110000,134313840,3880,3880,3880,3880,1
|
|
20240229,105900,134309960,3880,3880,3880,3880,50
|
|
20240229,105800,134115960,3875,3875,3875,3875,0
|
|
20240229,105700,134115960,3875,3875,3875,3875,0
|
|
20240229,105600,134115960,3875,3875,3875,3875,88
|
|
20240229,105500,133774960,3875,3880,3880,3875,1507
|
|
20240229,105400,127935300,3875,3875,3875,3875,0
|
|
20240229,105300,127935300,3875,3875,3875,3875,0
|
|
20240229,105200,127935300,3875,3875,3875,3875,143
|
|
20240229,105100,127381175,3880,3885,3885,3880,11
|
|
20240229,105000,127338465,3880,3880,3885,3880,282
|
|
20240229,104900,126244245,3885,3885,3885,3885,10
|
|
20240229,104800,126205395,3885,3885,3885,3885,0
|
|
20240229,104700,126205395,3885,3885,3885,3885,0
|
|
20240229,104600,126205395,3885,3885,3885,3885,0
|
|
20240229,104500,126205395,3885,3885,3885,3885,2
|
|
20240229,104400,126197625,3885,3885,3885,3885,0
|
|
20240229,104300,126197625,3885,3885,3885,3885,305
|
|
20240229,104200,125012700,3885,3885,3885,3885,2416
|
|
20240229,104100,115626540,3880,3875,3880,3875,6
|
|
20240229,104000,115603285,3880,3880,3880,3880,0
|
|
20240229,103900,115603285,3880,3880,3880,3880,0
|
|
20240229,103800,115603285,3880,3880,3880,3880,1000
|
|
20240229,103700,111723285,3880,3880,3880,3880,0
|
|
20240229,103600,111723285,3880,3880,3880,3880,0
|
|
20240229,103500,111723285,3880,3880,3880,3880,197
|
|
20240229,103400,110958925,3880,3880,3880,3880,140
|
|
20240229,103300,110415725,3880,3880,3880,3880,0
|
|
20240229,103200,110415725,3880,3880,3880,3880,77
|
|
20240229,103100,110116965,3880,3880,3880,3880,0
|
|
20240229,103000,110116965,3880,3880,3880,3880,50
|
|
20240229,102900,109922965,3880,3880,3880,3880,100
|
|
20240229,102800,109534965,3880,3880,3880,3880,1
|
|
20240229,102700,109531085,3875,3875,3875,3875,0
|
|
20240229,102600,109531085,3875,3875,3875,3875,522
|
|
20240229,102500,107508335,3875,3875,3875,3875,4
|
|
20240229,102400,107492835,3880,3880,3880,3880,100
|
|
20240229,102300,107104835,3880,3880,3880,3880,0
|
|
20240229,102200,107104835,3880,3880,3880,3880,0
|
|
20240229,102100,107104835,3880,3885,3895,3880,1500
|
|
20240229,102000,101277045,3880,3880,3880,3880,200
|
|
20240229,101900,100501045,3875,3875,3875,3875,266
|
|
20240229,101800,99470295,3875,3875,3875,3875,10
|
|
20240229,101700,99431545,3875,3890,3890,3875,73
|
|
20240229,101600,99148310,3880,3880,3880,3880,213
|
|
20240229,101500,98321870,3880,3880,3895,3880,1338
|
|
20240229,101400,93119405,3870,3870,3870,3870,0
|
|
20240229,101300,93119405,3870,3870,3870,3870,0
|
|
20240229,101200,93119405,3870,3870,3870,3870,0
|
|
20240229,101100,93119405,3870,3870,3870,3870,0
|
|
20240229,101000,93119405,3870,3870,3870,3870,0
|
|
20240229,100900,93119405,3870,3870,3870,3870,61
|
|
20240229,100800,92883335,3875,3875,3875,3875,10
|
|
20240229,100700,92844585,3875,3875,3875,3875,8
|
|
20240229,100600,92813585,3880,3880,3880,3880,0
|
|
20240229,100500,92813585,3880,3880,3880,3880,0
|
|
20240229,100400,92813585,3880,3880,3880,3880,2
|
|
20240229,100300,92805825,3880,3880,3880,3880,1
|
|
20240229,100200,92801945,3880,3875,3880,3875,591
|
|
20240229,100100,90511815,3880,3880,3880,3880,0
|
|
20240229,100000,90511815,3880,3880,3880,3880,380
|
|
20240229,095900,89037415,3880,3880,3880,3880,0
|
|
20240229,095800,89037415,3880,3880,3880,3880,101
|
|
20240229,095700,88645535,3870,3870,3870,3870,0
|
|
20240229,095600,88645535,3870,3870,3870,3870,10
|
|
20240229,095500,88606835,3875,3865,3875,3865,332
|
|
20240229,095400,87323335,3870,3870,3870,3860,830
|
|
20240229,095300,84118805,3875,3870,3875,3865,87
|
|
20240229,095200,83782190,3875,3880,3880,3875,400
|
|
20240229,095100,82231690,3880,3880,3880,3880,0
|
|
20240229,095000,82231690,3880,3870,3880,3860,2348
|
|
20240229,094900,73158215,3870,3880,3880,3870,14
|
|
20240229,094800,73103995,3880,3880,3880,3880,0
|
|
20240229,094700,73103995,3880,3865,3880,3865,750
|
|
20240229,094600,70205215,3880,3880,3880,3880,0
|
|
20240229,094500,70205215,3880,3880,3880,3865,146
|
|
20240229,094400,69640835,3870,3885,3885,3870,441
|
|
20240229,094300,67933370,3890,3890,3890,3890,0
|
|
20240229,094200,67933370,3890,3890,3890,3890,0
|
|
20240229,094100,67933370,3890,3870,3890,3870,514
|
|
20240229,094000,65944130,3890,3890,3890,3890,0
|
|
20240229,093900,65944130,3890,3890,3890,3890,1
|
|
20240229,093800,65940240,3870,3870,3870,3870,1
|
|
20240229,093700,65936370,3875,3875,3875,3875,1
|
|
20240229,093600,65932495,3895,3880,3895,3865,2109
|
|
20240229,093500,57738495,3880,3870,3880,3870,1401
|
|
20240229,093400,52306615,3880,3875,3880,3875,525
|
|
20240229,093300,50272225,3875,3875,3885,3875,400
|
|
20240229,093200,48718285,3885,3875,3885,3875,43
|
|
20240229,093100,48551510,3875,3875,3875,3875,19
|
|
20240229,093000,48477885,3885,3885,3885,3875,2013
|
|
20240229,092900,40677480,3890,3890,3890,3890,1
|
|
20240229,092800,40673590,3875,3875,3875,3875,718
|
|
20240229,092700,37891340,3890,3890,3890,3890,13
|
|
20240229,092600,37840770,3880,3885,3885,3880,1565
|
|
20240229,092500,31768540,3880,3880,3880,3880,512
|
|
20240229,092400,29781980,3880,3880,3880,3880,31
|
|
20240229,092300,29661700,3885,3885,3885,3885,84
|
|
20240229,092200,29335360,3885,3885,3885,3885,0
|
|
20240229,092100,29335360,3885,3885,3885,3885,20
|
|
20240229,092000,29257660,3885,3885,3885,3885,0
|
|
20240229,091900,29257660,3885,3885,3885,3885,0
|
|
20240229,091800,29257660,3885,3880,3885,3875,31
|
|
20240229,091700,29137425,3885,3885,3885,3885,0
|
|
20240229,091600,29137425,3885,3885,3885,3885,10
|
|
20240229,091500,29098575,3880,3885,3885,3880,340
|
|
20240229,091400,27779325,3885,3885,3885,3885,825
|
|
20240229,091300,24574200,3900,3880,3900,3880,690
|
|
20240229,091200,21889290,3885,3885,3900,3885,602
|
|
20240229,091100,19545745,3875,3875,3875,3875,265
|
|
20240229,091000,18518870,3870,3875,3875,3870,271
|
|
20240229,090900,17470050,3870,3870,3870,3870,182
|
|
20240229,090800,16765710,3870,3870,3870,3870,55
|
|
20240229,090700,16552860,3860,3860,3860,3860,173
|
|
20240229,090600,15885080,3860,3860,3860,3860,1
|
|
20240229,090500,15881220,3860,3875,3875,3860,76
|
|
20240229,090400,15587140,3885,3875,3885,3875,20
|
|
20240229,090300,15509450,3875,3875,3880,3875,167
|
|
20240229,090200,14862230,3885,3885,3885,3885,0
|
|
20240229,090100,14862230,3885,3880,3885,3880,125
|
|
20240229,090000,14376730,3875,3855,3880,3855,3667
|