678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,201500,239333035,3745,3745,3745,3745,995
|
|
20240228,201400,239333035,3745,3745,3745,3745,0
|
|
20240228,201300,239333035,3745,3745,3745,3745,0
|
|
20240228,201200,239333035,3745,3745,3745,3745,0
|
|
20240228,201100,239333035,3745,3745,3745,3745,0
|
|
20240228,201000,239333035,3745,3745,3745,3745,0
|
|
20240228,200900,239333035,3745,3745,3745,3745,0
|
|
20240228,200800,239333035,3745,3745,3745,3745,0
|
|
20240228,200700,239333035,3745,3745,3745,3745,0
|
|
20240228,200600,239333035,3745,3745,3745,3745,0
|
|
20240228,200500,239333035,3745,3745,3745,3745,0
|
|
20240228,200400,239333035,3745,3745,3745,3745,0
|
|
20240228,200300,239333035,3745,3745,3745,3745,0
|
|
20240228,200200,239333035,3745,3745,3745,3745,0
|
|
20240228,200100,239333035,3745,3745,3745,3745,0
|
|
20240228,200000,239333035,3745,3745,3745,3745,0
|
|
20240228,195900,239333035,3745,3745,3745,3745,0
|
|
20240228,195800,239333035,3745,3745,3745,3745,0
|
|
20240228,195700,239333035,3745,3745,3745,3745,0
|
|
20240228,195600,239333035,3745,3745,3745,3745,0
|
|
20240228,195500,239333035,3745,3745,3745,3745,0
|
|
20240228,195400,239333035,3745,3745,3745,3745,0
|
|
20240228,195300,239333035,3745,3745,3745,3745,0
|
|
20240228,195200,239333035,3745,3745,3745,3745,0
|
|
20240228,195100,239333035,3745,3745,3745,3745,0
|
|
20240228,195000,239333035,3745,3745,3745,3745,0
|
|
20240228,194900,239333035,3745,3745,3745,3745,0
|
|
20240228,194800,239333035,3745,3745,3745,3745,0
|
|
20240228,194700,239333035,3745,3745,3745,3745,0
|
|
20240228,194600,239333035,3745,3745,3745,3745,0
|
|
20240228,194500,239333035,3745,3745,3745,3745,995
|
|
20240228,194400,239333035,3745,3745,3745,3745,0
|
|
20240228,194300,239333035,3745,3745,3745,3745,0
|
|
20240228,194200,239333035,3745,3745,3745,3745,0
|
|
20240228,194100,239333035,3745,3745,3745,3745,0
|
|
20240228,194000,239333035,3745,3745,3745,3745,0
|
|
20240228,193900,239333035,3745,3745,3745,3745,0
|
|
20240228,193800,239333035,3745,3745,3745,3745,0
|
|
20240228,193700,239333035,3745,3745,3745,3745,0
|
|
20240228,193600,239333035,3745,3745,3745,3745,0
|
|
20240228,193500,239333035,3745,3745,3745,3745,0
|
|
20240228,193400,239333035,3745,3745,3745,3745,0
|
|
20240228,193300,239333035,3745,3745,3745,3745,0
|
|
20240228,193200,239333035,3745,3745,3745,3745,0
|
|
20240228,193100,239333035,3745,3745,3745,3745,0
|
|
20240228,193000,239333035,3745,3745,3745,3745,0
|
|
20240228,192900,239333035,3745,3745,3745,3745,0
|
|
20240228,192800,239333035,3745,3745,3745,3745,0
|
|
20240228,192700,239333035,3745,3745,3745,3745,0
|
|
20240228,192600,239333035,3745,3745,3745,3745,0
|
|
20240228,192500,239333035,3745,3745,3745,3745,0
|
|
20240228,192400,239333035,3745,3745,3745,3745,0
|
|
20240228,192300,239333035,3745,3745,3745,3745,0
|
|
20240228,192200,239333035,3745,3745,3745,3745,0
|
|
20240228,192100,239333035,3745,3745,3745,3745,0
|
|
20240228,192000,239333035,3745,3745,3745,3745,0
|
|
20240228,191900,239333035,3745,3745,3745,3745,0
|
|
20240228,191800,239333035,3745,3745,3745,3745,0
|
|
20240228,191700,239333035,3745,3745,3745,3745,0
|
|
20240228,191600,239333035,3745,3745,3745,3745,0
|
|
20240228,191500,239333035,3745,3745,3745,3745,995
|
|
20240228,191400,239333035,3745,3745,3745,3745,0
|
|
20240228,191300,239333035,3745,3745,3745,3745,0
|
|
20240228,191200,239333035,3745,3745,3745,3745,0
|
|
20240228,191100,239333035,3745,3745,3745,3745,0
|
|
20240228,191000,239333035,3745,3745,3745,3745,0
|
|
20240228,190900,239333035,3745,3745,3745,3745,0
|
|
20240228,190800,239333035,3745,3745,3745,3745,0
|
|
20240228,190700,239333035,3745,3745,3745,3745,0
|
|
20240228,190600,239333035,3745,3745,3745,3745,0
|
|
20240228,190500,239333035,3745,3745,3745,3745,0
|
|
20240228,190400,239333035,3745,3745,3745,3745,0
|
|
20240228,190300,239333035,3745,3745,3745,3745,0
|
|
20240228,190200,239333035,3745,3745,3745,3745,0
|
|
20240228,190100,239333035,3745,3745,3745,3745,0
|
|
20240228,190000,239333035,3745,3745,3745,3745,0
|
|
20240228,185900,239333035,3745,3745,3745,3745,0
|
|
20240228,185800,239333035,3745,3745,3745,3745,0
|
|
20240228,185700,239333035,3745,3745,3745,3745,0
|
|
20240228,185600,239333035,3745,3745,3745,3745,0
|
|
20240228,185500,239333035,3745,3745,3745,3745,0
|
|
20240228,185400,239333035,3745,3745,3745,3745,0
|
|
20240228,185300,239333035,3745,3745,3745,3745,0
|
|
20240228,185200,239333035,3745,3745,3745,3745,0
|
|
20240228,185100,239333035,3745,3745,3745,3745,0
|
|
20240228,185000,239333035,3745,3745,3745,3745,0
|
|
20240228,184900,239333035,3745,3745,3745,3745,0
|
|
20240228,184800,239333035,3745,3745,3745,3745,0
|
|
20240228,184700,239333035,3745,3745,3745,3745,0
|
|
20240228,184600,239333035,3745,3745,3745,3745,0
|
|
20240228,184500,239333035,3745,3745,3745,3745,995
|
|
20240228,184400,239333035,3745,3745,3745,3745,0
|
|
20240228,184300,239333035,3745,3745,3745,3745,0
|
|
20240228,184200,239333035,3745,3745,3745,3745,0
|
|
20240228,184100,239333035,3745,3745,3745,3745,0
|
|
20240228,184000,239333035,3745,3745,3745,3745,0
|
|
20240228,183900,239333035,3745,3745,3745,3745,0
|
|
20240228,183800,239333035,3745,3745,3745,3745,0
|
|
20240228,183700,239333035,3745,3745,3745,3745,0
|
|
20240228,183600,239333035,3745,3745,3745,3745,0
|
|
20240228,183500,239333035,3745,3745,3745,3745,0
|
|
20240228,183400,239333035,3745,3745,3745,3745,0
|
|
20240228,183300,239333035,3745,3745,3745,3745,0
|
|
20240228,183200,239333035,3745,3745,3745,3745,0
|
|
20240228,183100,239333035,3745,3745,3745,3745,0
|
|
20240228,183000,239333035,3745,3745,3745,3745,0
|
|
20240228,182900,239333035,3745,3745,3745,3745,0
|
|
20240228,182800,239333035,3745,3745,3745,3745,0
|
|
20240228,182700,239333035,3745,3745,3745,3745,0
|
|
20240228,182600,239333035,3745,3745,3745,3745,0
|
|
20240228,182500,239333035,3745,3745,3745,3745,0
|
|
20240228,182400,239333035,3745,3745,3745,3745,0
|
|
20240228,182300,239333035,3745,3745,3745,3745,0
|
|
20240228,182200,239333035,3745,3745,3745,3745,0
|
|
20240228,182100,239333035,3745,3745,3745,3745,0
|
|
20240228,182000,239333035,3745,3745,3745,3745,0
|
|
20240228,181900,239333035,3745,3745,3745,3745,0
|
|
20240228,181800,239333035,3745,3745,3745,3745,0
|
|
20240228,181700,239333035,3745,3745,3745,3745,0
|
|
20240228,181600,239333035,3745,3745,3745,3745,0
|
|
20240228,181500,239333035,3745,3745,3745,3745,995
|
|
20240228,181400,239333035,3745,3745,3745,3745,0
|
|
20240228,181300,239333035,3745,3745,3745,3745,0
|
|
20240228,181200,239333035,3745,3745,3745,3745,0
|
|
20240228,181100,239333035,3745,3745,3745,3745,0
|
|
20240228,181000,239333035,3745,3745,3745,3745,0
|
|
20240228,180900,239333035,3745,3745,3745,3745,0
|
|
20240228,180800,239333035,3745,3745,3745,3745,0
|
|
20240228,180700,239333035,3745,3745,3745,3745,0
|
|
20240228,180600,239333035,3745,3745,3745,3745,0
|
|
20240228,180500,239333035,3745,3745,3745,3745,0
|
|
20240228,180400,239333035,3745,3745,3745,3745,0
|
|
20240228,180300,239333035,3745,3745,3745,3745,0
|
|
20240228,180200,239333035,3745,3745,3745,3745,0
|
|
20240228,180100,239333035,3745,3745,3745,3745,0
|
|
20240228,180000,239333035,3745,3745,3745,3745,0
|
|
20240228,175900,239333035,3745,3745,3745,3745,0
|
|
20240228,175800,239333035,3745,3745,3745,3745,0
|
|
20240228,175700,239333035,3745,3745,3745,3745,0
|
|
20240228,175600,239333035,3745,3745,3745,3745,0
|
|
20240228,175500,239333035,3745,3745,3745,3745,0
|
|
20240228,175400,239333035,3745,3745,3745,3745,0
|
|
20240228,175300,239333035,3745,3745,3745,3745,0
|
|
20240228,175200,239333035,3745,3745,3745,3745,0
|
|
20240228,175100,239333035,3745,3745,3745,3745,0
|
|
20240228,175000,239333035,3745,3745,3745,3745,0
|
|
20240228,174900,239333035,3745,3745,3745,3745,0
|
|
20240228,174800,239333035,3745,3745,3745,3745,0
|
|
20240228,174700,239333035,3745,3745,3745,3745,0
|
|
20240228,174600,239333035,3745,3745,3745,3745,0
|
|
20240228,174500,239333035,3745,3745,3745,3745,995
|
|
20240228,174400,239333035,3745,3745,3745,3745,0
|
|
20240228,174300,239333035,3745,3745,3745,3745,0
|
|
20240228,174200,239333035,3745,3745,3745,3745,0
|
|
20240228,174100,239333035,3745,3745,3745,3745,0
|
|
20240228,174000,239333035,3745,3745,3745,3745,0
|
|
20240228,173900,239333035,3745,3745,3745,3745,0
|
|
20240228,173800,239333035,3745,3745,3745,3745,0
|
|
20240228,173700,239333035,3745,3745,3745,3745,0
|
|
20240228,173600,239333035,3745,3745,3745,3745,0
|
|
20240228,173500,239333035,3745,3745,3745,3745,0
|
|
20240228,173400,239333035,3745,3745,3745,3745,0
|
|
20240228,173300,239333035,3745,3745,3745,3745,0
|
|
20240228,173200,239333035,3745,3745,3745,3745,0
|
|
20240228,173100,239333035,3745,3745,3745,3745,0
|
|
20240228,173000,239333035,3745,3745,3745,3745,0
|
|
20240228,172900,239333035,3745,3745,3745,3745,0
|
|
20240228,172800,239333035,3745,3745,3745,3745,0
|
|
20240228,172700,239333035,3745,3745,3745,3745,0
|
|
20240228,172600,239333035,3745,3745,3745,3745,0
|
|
20240228,172500,239333035,3745,3745,3745,3745,0
|
|
20240228,172400,239333035,3745,3745,3745,3745,0
|
|
20240228,172300,239333035,3745,3745,3745,3745,0
|
|
20240228,172200,239333035,3745,3745,3745,3745,0
|
|
20240228,172100,239333035,3745,3745,3745,3745,0
|
|
20240228,172000,239333035,3745,3745,3745,3745,0
|
|
20240228,171900,239333035,3745,3745,3745,3745,0
|
|
20240228,171800,239333035,3745,3745,3745,3745,0
|
|
20240228,171700,239333035,3745,3745,3745,3745,0
|
|
20240228,171600,239333035,3745,3745,3745,3745,0
|
|
20240228,171500,239333035,3745,3745,3745,3745,995
|
|
20240228,171400,239333035,3745,3745,3745,3745,0
|
|
20240228,171300,239333035,3745,3745,3745,3745,0
|
|
20240228,171200,239333035,3745,3745,3745,3745,0
|
|
20240228,171100,239333035,3745,3745,3745,3745,0
|
|
20240228,171000,239333035,3745,3745,3745,3745,0
|
|
20240228,170900,239333035,3745,3745,3745,3745,0
|
|
20240228,170800,239333035,3745,3745,3745,3745,0
|
|
20240228,170700,239333035,3745,3745,3745,3745,0
|
|
20240228,170600,239333035,3745,3745,3745,3745,0
|
|
20240228,170500,239333035,3745,3745,3745,3745,0
|
|
20240228,170400,239333035,3745,3745,3745,3745,0
|
|
20240228,170300,239333035,3745,3745,3745,3745,0
|
|
20240228,170200,239333035,3745,3745,3745,3745,0
|
|
20240228,170100,239333035,3745,3745,3745,3745,0
|
|
20240228,170000,239333035,3745,3745,3745,3745,0
|
|
20240228,165900,239333035,3745,3745,3745,3745,0
|
|
20240228,165800,239333035,3745,3745,3745,3745,0
|
|
20240228,165700,239333035,3745,3745,3745,3745,0
|
|
20240228,165600,239333035,3745,3745,3745,3745,0
|
|
20240228,165500,239333035,3745,3745,3745,3745,0
|
|
20240228,165400,239333035,3745,3745,3745,3745,0
|
|
20240228,165300,239333035,3745,3745,3745,3745,0
|
|
20240228,165200,239333035,3745,3745,3745,3745,0
|
|
20240228,165100,239333035,3745,3745,3745,3745,0
|
|
20240228,165000,239333035,3745,3745,3745,3745,0
|
|
20240228,164900,239333035,3745,3745,3745,3745,0
|
|
20240228,164800,239333035,3745,3745,3745,3745,0
|
|
20240228,164700,239333035,3745,3745,3745,3745,0
|
|
20240228,164600,239333035,3745,3745,3745,3745,0
|
|
20240228,164500,239333035,3745,3745,3745,3745,995
|
|
20240228,164400,239333035,3745,3745,3745,3745,0
|
|
20240228,164300,239333035,3745,3745,3745,3745,0
|
|
20240228,164200,239333035,3745,3745,3745,3745,0
|
|
20240228,164100,239333035,3745,3745,3745,3745,0
|
|
20240228,164000,239333035,3745,3745,3745,3745,0
|
|
20240228,163900,239333035,3745,3745,3745,3745,0
|
|
20240228,163800,239333035,3745,3745,3745,3745,0
|
|
20240228,163700,239333035,3745,3745,3745,3745,0
|
|
20240228,163600,239333035,3745,3745,3745,3745,0
|
|
20240228,163500,239333035,3745,3745,3745,3745,0
|
|
20240228,163400,239333035,3745,3745,3745,3745,0
|
|
20240228,163300,239333035,3745,3745,3745,3745,0
|
|
20240228,163200,239333035,3745,3745,3745,3745,0
|
|
20240228,163100,239333035,3745,3745,3745,3745,0
|
|
20240228,163000,239333035,3745,3745,3745,3745,0
|
|
20240228,162900,239333035,3745,3745,3745,3745,0
|
|
20240228,162800,239333035,3745,3745,3745,3745,0
|
|
20240228,162700,239333035,3745,3745,3745,3745,0
|
|
20240228,162600,239333035,3745,3745,3745,3745,0
|
|
20240228,162500,239333035,3745,3745,3745,3745,0
|
|
20240228,162400,239333035,3745,3745,3745,3745,0
|
|
20240228,162300,239333035,3745,3745,3745,3745,0
|
|
20240228,162200,239333035,3745,3745,3745,3745,0
|
|
20240228,162100,239333035,3745,3745,3745,3745,0
|
|
20240228,162000,239333035,3745,3745,3745,3745,0
|
|
20240228,161900,239333035,3745,3745,3745,3745,0
|
|
20240228,161800,239333035,3745,3745,3745,3745,0
|
|
20240228,161700,239333035,3745,3745,3745,3745,0
|
|
20240228,161600,239333035,3745,3745,3745,3745,0
|
|
20240228,161500,239333035,3745,3745,3745,3745,995
|
|
20240228,161400,239333035,3745,3745,3745,3745,0
|
|
20240228,161300,239333035,3745,3745,3745,3745,0
|
|
20240228,161200,239333035,3745,3745,3745,3745,0
|
|
20240228,161100,239333035,3745,3745,3745,3745,0
|
|
20240228,161000,239333035,3745,3745,3745,3745,0
|
|
20240228,160900,239333035,3745,3745,3745,3745,0
|
|
20240228,160800,239333035,3745,3745,3745,3745,0
|
|
20240228,160700,239333035,3745,3745,3745,3745,0
|
|
20240228,160600,239333035,3745,3745,3745,3745,0
|
|
20240228,160500,239333035,3745,3745,3745,3745,0
|
|
20240228,160400,239333035,3745,3745,3745,3745,0
|
|
20240228,160300,239333035,3745,3745,3745,3745,0
|
|
20240228,160200,239333035,3745,3745,3745,3745,0
|
|
20240228,160100,239333035,3745,3745,3745,3745,0
|
|
20240228,160000,239333035,3745,3745,3745,3745,0
|
|
20240228,155900,239333035,3745,3745,3745,3745,0
|
|
20240228,155800,239333035,3745,3745,3745,3745,0
|
|
20240228,155700,239333035,3745,3745,3745,3745,0
|
|
20240228,155600,239333035,3745,3745,3745,3745,0
|
|
20240228,155500,239333035,3745,3745,3745,3745,0
|
|
20240228,155400,239333035,3745,3745,3745,3745,0
|
|
20240228,155300,239333035,3745,3745,3745,3745,0
|
|
20240228,155200,239333035,3745,3745,3745,3745,0
|
|
20240228,155100,239333035,3745,3745,3745,3745,0
|
|
20240228,155000,239333035,3745,3745,3745,3745,0
|
|
20240228,154900,239333035,3745,3745,3745,3745,0
|
|
20240228,154800,239333035,3745,3745,3745,3745,0
|
|
20240228,154700,239333035,3745,3745,3745,3745,0
|
|
20240228,154600,239333035,3745,3745,3745,3745,0
|
|
20240228,154500,239333035,3745,3745,3745,3745,995
|
|
20240228,154400,239333035,3745,3745,3745,3745,0
|
|
20240228,154300,239333035,3745,3745,3745,3745,0
|
|
20240228,154200,239333035,3745,3745,3745,3745,0
|
|
20240228,154100,239333035,3745,3745,3745,3745,0
|
|
20240228,154000,239333035,3745,3745,3745,3745,0
|
|
20240228,153900,239333035,3745,3745,3745,3745,0
|
|
20240228,153800,239333035,3745,3745,3745,3745,0
|
|
20240228,153700,239333035,3745,3745,3745,3745,0
|
|
20240228,153600,239333035,3745,3745,3745,3745,0
|
|
20240228,153500,239333035,3745,3745,3745,3745,0
|
|
20240228,153400,239333035,3745,3745,3745,3745,0
|
|
20240228,153300,239333035,3745,3745,3745,3745,0
|
|
20240228,153200,239333035,3745,3745,3745,3745,0
|
|
20240228,153100,239333035,3745,3745,3745,3745,0
|
|
20240228,153000,239333035,3745,3745,3745,3745,995
|
|
20240228,152900,235606760,3740,3740,3740,3740,0
|
|
20240228,152800,235606760,3740,3740,3740,3740,0
|
|
20240228,152700,235606760,3740,3740,3740,3740,0
|
|
20240228,152600,235606760,3740,3740,3740,3740,0
|
|
20240228,152500,235606760,3740,3740,3740,3740,0
|
|
20240228,152400,235606760,3740,3740,3740,3740,0
|
|
20240228,152300,235606760,3740,3740,3740,3740,0
|
|
20240228,152200,235606760,3740,3740,3740,3740,0
|
|
20240228,152100,235606760,3740,3740,3740,3740,0
|
|
20240228,152000,235606760,3740,3740,3740,3740,0
|
|
20240228,151900,235606760,3740,3735,3740,3735,55
|
|
20240228,151800,235401325,3735,3730,3735,3730,438
|
|
20240228,151700,233765765,3735,3735,3735,3735,132
|
|
20240228,151600,233272745,3740,3740,3740,3740,32
|
|
20240228,151500,233153065,3735,3740,3740,3735,7
|
|
20240228,151400,233126890,3740,3740,3740,3740,138
|
|
20240228,151300,232610770,3740,3740,3740,3740,694
|
|
20240228,151200,230015210,3740,3740,3740,3740,53
|
|
20240228,151100,229816990,3735,3735,3735,3735,0
|
|
20240228,151000,229816990,3735,3735,3735,3735,0
|
|
20240228,150900,229816990,3735,3735,3735,3735,133
|
|
20240228,150800,229320235,3725,3725,3725,3725,0
|
|
20240228,150700,229320235,3725,3725,3725,3725,0
|
|
20240228,150600,229320235,3725,3730,3730,3725,210
|
|
20240228,150500,228536985,3735,3735,3735,3735,283
|
|
20240228,150400,227479980,3740,3740,3740,3740,31
|
|
20240228,150300,227364040,3735,3735,3735,3735,103
|
|
20240228,150200,226979335,3740,3730,3740,3730,105
|
|
20240228,150100,226587635,3735,3735,3735,3735,256
|
|
20240228,150000,225631475,3730,3730,3730,3730,0
|
|
20240228,145900,225631475,3730,3730,3730,3730,0
|
|
20240228,145800,225631475,3730,3730,3730,3730,639
|
|
20240228,145700,223248005,3730,3730,3730,3725,380
|
|
20240228,145600,221831105,3725,3725,3725,3725,0
|
|
20240228,145500,221831105,3725,3730,3730,3725,101
|
|
20240228,145400,221454380,3730,3730,3730,3730,0
|
|
20240228,145300,221454380,3730,3730,3730,3730,0
|
|
20240228,145200,221454380,3730,3730,3730,3730,1000
|
|
20240228,145100,217724380,3725,3725,3725,3725,0
|
|
20240228,145000,217724380,3725,3720,3725,3720,805
|
|
20240228,144900,214729775,3725,3725,3725,3725,530
|
|
20240228,144800,212755525,3725,3725,3725,3725,102
|
|
20240228,144700,212375575,3725,3730,3730,3725,300
|
|
20240228,144600,211257075,3730,3730,3730,3730,0
|
|
20240228,144500,211257075,3730,3730,3730,3730,0
|
|
20240228,144400,211257075,3730,3730,3730,3730,0
|
|
20240228,144300,211257075,3730,3730,3730,3730,0
|
|
20240228,144200,211257075,3730,3730,3730,3730,0
|
|
20240228,144100,211257075,3730,3730,3730,3730,0
|
|
20240228,144000,211257075,3730,3730,3730,3730,278
|
|
20240228,143900,210220135,3730,3730,3730,3730,0
|
|
20240228,143800,210220135,3730,3730,3730,3730,1
|
|
20240228,143700,210216405,3740,3740,3740,3740,0
|
|
20240228,143600,210216405,3740,3730,3740,3730,114
|
|
20240228,143500,209790835,3730,3730,3730,3730,2
|
|
20240228,143400,209783375,3725,3725,3740,3725,806
|
|
20240228,143300,206781000,3730,3730,3730,3730,200
|
|
20240228,143200,206035000,3735,3735,3735,3730,1269
|
|
20240228,143100,201299640,3735,3735,3735,3735,102
|
|
20240228,143000,200918670,3735,3735,3735,3735,0
|
|
20240228,142900,200918670,3735,3735,3735,3735,100
|
|
20240228,142800,200545170,3735,3735,3735,3735,0
|
|
20240228,142700,200545170,3735,3735,3735,3735,0
|
|
20240228,142600,200545170,3735,3735,3735,3735,100
|
|
20240228,142500,200171670,3735,3735,3735,3730,99
|
|
20240228,142400,199802330,3730,3730,3730,3730,69
|
|
20240228,142300,199544960,3735,3735,3735,3735,0
|
|
20240228,142200,199544960,3735,3735,3735,3735,0
|
|
20240228,142100,199544960,3735,3735,3735,3735,16
|
|
20240228,142000,199485200,3735,3735,3735,3730,153
|
|
20240228,141900,198914415,3730,3730,3730,3730,90
|
|
20240228,141800,198578715,3730,3740,3740,3730,646
|
|
20240228,141700,196167530,3745,3745,3745,3745,20
|
|
20240228,141600,196092630,3745,3745,3745,3745,0
|
|
20240228,141500,196092630,3745,3730,3745,3730,755
|
|
20240228,141400,193266955,3730,3730,3730,3730,174
|
|
20240228,141300,192617935,3730,3745,3745,3730,1961
|
|
20240228,141200,185291500,3745,3745,3745,3745,0
|
|
20240228,141100,185291500,3745,3745,3745,3745,0
|
|
20240228,141000,185291500,3745,3745,3745,3745,0
|
|
20240228,140900,185291500,3745,3745,3745,3745,0
|
|
20240228,140800,185291500,3745,3745,3745,3745,0
|
|
20240228,140700,185291500,3745,3740,3745,3740,169
|
|
20240228,140600,184658745,3745,3745,3745,3745,0
|
|
20240228,140500,184658745,3745,3745,3745,3745,3
|
|
20240228,140400,184647510,3745,3745,3745,3745,0
|
|
20240228,140300,184647510,3745,3745,3745,3745,0
|
|
20240228,140200,184647510,3745,3745,3745,3745,50
|
|
20240228,140100,184460260,3745,3745,3745,3745,0
|
|
20240228,140000,184460260,3745,3745,3745,3745,0
|
|
20240228,135900,184460260,3745,3745,3745,3745,0
|
|
20240228,135800,184460260,3745,3745,3745,3745,125
|
|
20240228,135700,183992135,3745,3745,3745,3745,0
|
|
20240228,135600,183992135,3745,3745,3745,3745,0
|
|
20240228,135500,183992135,3745,3745,3745,3745,0
|
|
20240228,135400,183992135,3745,3745,3745,3745,1
|
|
20240228,135300,183988390,3745,3740,3745,3740,7
|
|
20240228,135200,183962200,3730,3730,3730,3730,0
|
|
20240228,135100,183962200,3730,3730,3730,3730,0
|
|
20240228,135000,183962200,3730,3730,3730,3730,0
|
|
20240228,134900,183962200,3730,3745,3745,3730,484
|
|
20240228,134800,182151585,3750,3750,3750,3750,290
|
|
20240228,134700,181064085,3750,3750,3750,3750,0
|
|
20240228,134600,181064085,3750,3750,3750,3750,0
|
|
20240228,134500,181064085,3750,3750,3750,3750,0
|
|
20240228,134400,181064085,3750,3750,3750,3750,0
|
|
20240228,134300,181064085,3750,3750,3750,3750,212
|
|
20240228,134200,180269085,3750,3750,3750,3750,1
|
|
20240228,134100,180265335,3745,3740,3745,3740,331
|
|
20240228,134000,179026465,3745,3745,3745,3745,0
|
|
20240228,133900,179026465,3745,3745,3745,3745,0
|
|
20240228,133800,179026465,3745,3745,3745,3745,0
|
|
20240228,133700,179026465,3745,3745,3745,3745,0
|
|
20240228,133600,179026465,3745,3745,3745,3745,1
|
|
20240228,133500,179022720,3735,3735,3735,3735,0
|
|
20240228,133400,179022720,3735,3735,3735,3735,0
|
|
20240228,133300,179022720,3735,3735,3735,3735,0
|
|
20240228,133200,179022720,3735,3735,3735,3735,0
|
|
20240228,133100,179022720,3735,3735,3735,3735,5
|
|
20240228,133000,179004045,3730,3735,3735,3730,947
|
|
20240228,132900,175471500,3730,3735,3735,3730,300
|
|
20240228,132800,174351965,3730,3730,3730,3730,300
|
|
20240228,132700,173232965,3745,3745,3745,3745,0
|
|
20240228,132600,173232965,3745,3745,3745,3745,0
|
|
20240228,132500,173232965,3745,3745,3745,3745,0
|
|
20240228,132400,173232965,3745,3735,3745,3730,5767
|
|
20240228,132300,151718475,3735,3735,3735,3735,200
|
|
20240228,132200,150971475,3735,3735,3735,3735,2
|
|
20240228,132100,150964005,3730,3745,3745,3730,2030
|
|
20240228,132000,143384545,3750,3750,3750,3750,0
|
|
20240228,131900,143384545,3750,3750,3750,3750,0
|
|
20240228,131800,143384545,3750,3740,3750,3740,201
|
|
20240228,131700,142632795,3740,3740,3740,3740,0
|
|
20240228,131600,142632795,3740,3740,3740,3740,0
|
|
20240228,131500,142632795,3740,3740,3740,3740,12
|
|
20240228,131400,142587915,3735,3735,3735,3735,0
|
|
20240228,131300,142587915,3735,3750,3750,3735,152
|
|
20240228,131200,142020045,3750,3750,3750,3750,1
|
|
20240228,131100,142016295,3750,3750,3750,3750,10
|
|
20240228,131000,141978795,3750,3750,3750,3750,50
|
|
20240228,130900,141791295,3750,3750,3750,3750,10
|
|
20240228,130800,141753795,3750,3750,3750,3750,0
|
|
20240228,130700,141753795,3750,3750,3750,3750,0
|
|
20240228,130600,141753795,3750,3740,3750,3740,866
|
|
20240228,130500,138514945,3740,3740,3740,3740,101
|
|
20240228,130400,138137205,3740,3740,3740,3740,534
|
|
20240228,130300,136140045,3735,3735,3735,3735,1
|
|
20240228,130200,136136310,3740,3740,3740,3740,45
|
|
20240228,130100,135968010,3740,3740,3740,3740,400
|
|
20240228,130000,134472010,3740,3740,3740,3740,1
|
|
20240228,125900,134468270,3740,3740,3740,3740,0
|
|
20240228,125800,134468270,3740,3740,3740,3740,0
|
|
20240228,125700,134468270,3740,3740,3740,3740,20
|
|
20240228,125600,134393470,3740,3740,3740,3740,0
|
|
20240228,125500,134393470,3740,3740,3740,3740,0
|
|
20240228,125400,134393470,3740,3740,3740,3740,1
|
|
20240228,125300,134389730,3735,3735,3735,3735,330
|
|
20240228,125200,133157180,3735,3735,3735,3735,0
|
|
20240228,125100,133157180,3735,3735,3735,3735,1
|
|
20240228,125000,133153445,3735,3735,3735,3735,0
|
|
20240228,124900,133153445,3735,3735,3735,3735,0
|
|
20240228,124800,133153445,3735,3735,3735,3735,1
|
|
20240228,124700,133149710,3735,3735,3735,3735,0
|
|
20240228,124600,133149710,3735,3735,3735,3735,20
|
|
20240228,124500,133075010,3730,3730,3730,3730,0
|
|
20240228,124400,133075010,3730,3730,3730,3730,862
|
|
20240228,124300,129859750,3725,3720,3725,3720,219
|
|
20240228,124200,129044975,3730,3730,3730,3730,1
|
|
20240228,124100,129041245,3730,3730,3730,3730,50
|
|
20240228,124000,128854745,3730,3730,3730,3730,1
|
|
20240228,123900,128851015,3730,3730,3730,3730,0
|
|
20240228,123800,128851015,3730,3730,3730,3730,0
|
|
20240228,123700,128851015,3730,3730,3730,3730,0
|
|
20240228,123600,128851015,3730,3730,3730,3730,1
|
|
20240228,123500,128847285,3730,3730,3730,3730,4
|
|
20240228,123400,128832365,3730,3730,3730,3730,0
|
|
20240228,123300,128832365,3730,3730,3730,3730,0
|
|
20240228,123200,128832365,3730,3730,3730,3730,0
|
|
20240228,123100,128832365,3730,3730,3730,3730,0
|
|
20240228,123000,128832365,3730,3730,3730,3730,1
|
|
20240228,122900,128828635,3730,3730,3730,3730,2
|
|
20240228,122800,128821175,3735,3735,3735,3735,0
|
|
20240228,122700,128821175,3735,3735,3735,3735,5
|
|
20240228,122600,128802500,3735,3735,3735,3735,0
|
|
20240228,122500,128802500,3735,3735,3735,3735,0
|
|
20240228,122400,128802500,3735,3735,3735,3735,1
|
|
20240228,122300,128798765,3720,3720,3720,3720,54
|
|
20240228,122200,128597885,3720,3720,3720,3720,0
|
|
20240228,122100,128597885,3720,3720,3720,3720,0
|
|
20240228,122000,128597885,3720,3720,3720,3720,0
|
|
20240228,121900,128597885,3720,3730,3730,3720,960
|
|
20240228,121800,125025220,3735,3730,3735,3730,9
|
|
20240228,121700,124991645,3735,3735,3735,3735,50
|
|
20240228,121600,124804895,3735,3735,3735,3735,0
|
|
20240228,121500,124804895,3735,3735,3735,3735,0
|
|
20240228,121400,124804895,3735,3735,3735,3735,0
|
|
20240228,121300,124804895,3735,3735,3735,3735,0
|
|
20240228,121200,124804895,3735,3735,3735,3735,1
|
|
20240228,121100,124801160,3735,3735,3735,3735,0
|
|
20240228,121000,124801160,3735,3735,3735,3735,0
|
|
20240228,120900,124801160,3735,3735,3735,3735,0
|
|
20240228,120800,124801160,3735,3735,3735,3735,0
|
|
20240228,120700,124801160,3735,3735,3735,3735,0
|
|
20240228,120600,124801160,3735,3735,3735,3735,21
|
|
20240228,120500,124722725,3735,3735,3735,3735,0
|
|
20240228,120400,124722725,3735,3735,3735,3735,3
|
|
20240228,120300,124711520,3735,3735,3735,3735,0
|
|
20240228,120200,124711520,3735,3735,3735,3735,0
|
|
20240228,120100,124711520,3735,3735,3735,3735,0
|
|
20240228,120000,124711520,3735,3730,3735,3730,21
|
|
20240228,115900,124633185,3730,3730,3730,3730,58
|
|
20240228,115800,124416845,3735,3735,3735,3735,0
|
|
20240228,115700,124416845,3735,3735,3735,3735,0
|
|
20240228,115600,124416845,3735,3735,3735,3735,0
|
|
20240228,115500,124416845,3735,3735,3735,3735,0
|
|
20240228,115400,124416845,3735,3735,3735,3735,1
|
|
20240228,115300,124413110,3735,3735,3735,3735,0
|
|
20240228,115200,124413110,3735,3735,3735,3735,0
|
|
20240228,115100,124413110,3735,3735,3735,3735,0
|
|
20240228,115000,124413110,3735,3735,3735,3735,0
|
|
20240228,114900,124413110,3735,3735,3735,3735,0
|
|
20240228,114800,124413110,3735,3735,3735,3735,46
|
|
20240228,114700,124241300,3735,3735,3735,3735,0
|
|
20240228,114600,124241300,3735,3735,3735,3735,0
|
|
20240228,114500,124241300,3735,3735,3735,3735,0
|
|
20240228,114400,124241300,3735,3735,3735,3735,340
|
|
20240228,114300,122971400,3735,3735,3735,3735,0
|
|
20240228,114200,122971400,3735,3735,3735,3735,1
|
|
20240228,114100,122967665,3720,3720,3720,3720,656
|
|
20240228,114000,120527345,3720,3720,3720,3720,0
|
|
20240228,113900,120527345,3720,3725,3725,3720,267
|
|
20240228,113800,119533105,3720,3720,3720,3720,1
|
|
20240228,113700,119529385,3735,3735,3735,3735,0
|
|
20240228,113600,119529385,3735,3740,3740,3735,11
|
|
20240228,113500,119488250,3740,3730,3740,3730,10
|
|
20240228,113400,119450890,3720,3720,3720,3720,0
|
|
20240228,113300,119450890,3720,3720,3720,3720,0
|
|
20240228,113200,119450890,3720,3720,3720,3720,196
|
|
20240228,113100,118721770,3730,3730,3730,3730,10
|
|
20240228,113000,118684470,3730,3730,3730,3730,1
|
|
20240228,112900,118680740,3730,3730,3730,3730,0
|
|
20240228,112800,118680740,3730,3720,3730,3720,114
|
|
20240228,112700,118256460,3720,3730,3730,3720,2954
|
|
20240228,112600,107255280,3730,3730,3730,3730,0
|
|
20240228,112500,107255280,3730,3730,3730,3730,0
|
|
20240228,112400,107255280,3730,3730,3730,3730,1900
|
|
20240228,112300,100168280,3740,3735,3740,3730,6
|
|
20240228,112200,100145855,3735,3735,3735,3735,0
|
|
20240228,112100,100145855,3735,3735,3735,3735,0
|
|
20240228,112000,100145855,3735,3735,3735,3735,0
|
|
20240228,111900,100145855,3735,3735,3735,3735,0
|
|
20240228,111800,100145855,3735,3735,3735,3735,1000
|
|
20240228,111700,96410855,3730,3730,3730,3730,0
|
|
20240228,111600,96410855,3730,3730,3730,3730,0
|
|
20240228,111500,96410855,3730,3730,3730,3730,7
|
|
20240228,111400,96384745,3735,3735,3735,3735,0
|
|
20240228,111300,96384745,3735,3735,3735,3735,0
|
|
20240228,111200,96384745,3735,3735,3735,3735,0
|
|
20240228,111100,96384745,3735,3735,3735,3735,0
|
|
20240228,111000,96384745,3735,3735,3735,3735,102
|
|
20240228,110900,96003775,3740,3740,3740,3740,100
|
|
20240228,110800,95629775,3745,3745,3745,3745,0
|
|
20240228,110700,95629775,3745,3745,3745,3745,0
|
|
20240228,110600,95629775,3745,3745,3745,3745,0
|
|
20240228,110500,95629775,3745,3745,3745,3745,0
|
|
20240228,110400,95629775,3745,3745,3745,3745,0
|
|
20240228,110300,95629775,3745,3745,3745,3745,100
|
|
20240228,110200,95255275,3730,3740,3740,3730,1000
|
|
20240228,110100,91519575,3745,3745,3745,3745,300
|
|
20240228,110000,90396075,3750,3745,3755,3745,1258
|
|
20240228,105900,85683225,3745,3745,3750,3745,1200
|
|
20240228,105800,81188330,3740,3740,3740,3740,0
|
|
20240228,105700,81188330,3740,3740,3740,3740,119
|
|
20240228,105600,80743270,3740,3740,3740,3740,184
|
|
20240228,105500,80055110,3740,3740,3740,3740,36
|
|
20240228,105400,79920470,3740,3740,3740,3740,68
|
|
20240228,105300,79666150,3740,3740,3740,3740,8
|
|
20240228,105200,79636230,3740,3740,3740,3740,67
|
|
20240228,105100,79385650,3740,3740,3740,3740,0
|
|
20240228,105000,79385650,3740,3740,3740,3740,100
|
|
20240228,104900,79011650,3740,3740,3740,3740,0
|
|
20240228,104800,79011650,3740,3740,3740,3740,540
|
|
20240228,104700,76992050,3745,3745,3745,3745,1
|
|
20240228,104600,76988305,3740,3740,3740,3740,40
|
|
20240228,104500,76838705,3745,3750,3750,3745,381
|
|
20240228,104400,75411850,3750,3750,3750,3750,0
|
|
20240228,104300,75411850,3750,3750,3750,3750,0
|
|
20240228,104200,75411850,3750,3750,3750,3750,0
|
|
20240228,104100,75411850,3750,3750,3750,3750,0
|
|
20240228,104000,75411850,3750,3750,3750,3750,0
|
|
20240228,103900,75411850,3750,3750,3750,3750,50
|
|
20240228,103800,75224350,3755,3755,3755,3755,11
|
|
20240228,103700,75183045,3745,3750,3750,3745,1539
|
|
20240228,103600,69412820,3750,3750,3750,3750,667
|
|
20240228,103500,66911570,3750,3750,3750,3750,0
|
|
20240228,103400,66911570,3750,3750,3750,3750,0
|
|
20240228,103300,66911570,3750,3750,3750,3750,100
|
|
20240228,103200,66536570,3750,3750,3750,3750,0
|
|
20240228,103100,66536570,3750,3750,3750,3750,0
|
|
20240228,103000,66536570,3750,3750,3750,3750,0
|
|
20240228,102900,66536570,3750,3750,3750,3750,1000
|
|
20240228,102800,62786570,3750,3750,3750,3750,0
|
|
20240228,102700,62786570,3750,3750,3750,3750,465
|
|
20240228,102600,61042820,3750,3755,3755,3750,500
|
|
20240228,102500,59167570,3750,3750,3750,3750,0
|
|
20240228,102400,59167570,3750,3750,3750,3750,585
|
|
20240228,102300,56973820,3750,3750,3750,3750,0
|
|
20240228,102200,56973820,3750,3745,3750,3745,7
|
|
20240228,102100,56947595,3745,3745,3745,3745,220
|
|
20240228,102000,56123695,3745,3745,3745,3745,0
|
|
20240228,101900,56123695,3745,3745,3745,3745,0
|
|
20240228,101800,56123695,3745,3745,3745,3745,0
|
|
20240228,101700,56123695,3745,3745,3745,3745,0
|
|
20240228,101600,56123695,3745,3745,3745,3745,0
|
|
20240228,101500,56123695,3745,3745,3745,3745,0
|
|
20240228,101400,56123695,3745,3745,3745,3745,300
|
|
20240228,101300,55000195,3745,3745,3745,3745,0
|
|
20240228,101200,55000195,3745,3745,3745,3745,364
|
|
20240228,101100,53637015,3750,3750,3750,3750,293
|
|
20240228,101000,52538265,3765,3750,3765,3750,886
|
|
20240228,100900,49215750,3750,3750,3750,3750,0
|
|
20240228,100800,49215750,3750,3750,3750,3750,748
|
|
20240228,100700,46410750,3750,3750,3750,3750,0
|
|
20240228,100600,46410750,3750,3750,3750,3750,113
|
|
20240228,100500,45987000,3750,3750,3750,3750,0
|
|
20240228,100400,45987000,3750,3750,3750,3750,2
|
|
20240228,100300,45979500,3750,3750,3750,3750,435
|
|
20240228,100200,44348250,3750,3750,3750,3750,600
|
|
20240228,100100,42098250,3750,3750,3750,3750,600
|
|
20240228,100000,39848250,3750,3750,3750,3750,0
|
|
20240228,095900,39848250,3750,3750,3750,3750,4
|
|
20240228,095800,39833250,3750,3750,3750,3750,0
|
|
20240228,095700,39833250,3750,3750,3750,3750,136
|
|
20240228,095600,39323250,3750,3750,3750,3750,0
|
|
20240228,095500,39323250,3750,3750,3750,3750,94
|
|
20240228,095400,38970750,3750,3760,3760,3750,465
|
|
20240228,095300,37224350,3765,3765,3765,3765,0
|
|
20240228,095200,37224350,3765,3765,3765,3765,0
|
|
20240228,095100,37224350,3765,3765,3765,3765,0
|
|
20240228,095000,37224350,3765,3765,3765,3765,0
|
|
20240228,094900,37224350,3765,3765,3765,3765,10
|
|
20240228,094800,37186700,3765,3765,3765,3765,200
|
|
20240228,094700,36433700,3765,3765,3765,3765,5
|
|
20240228,094600,36414875,3765,3765,3765,3765,0
|
|
20240228,094500,36414875,3765,3755,3765,3755,1049
|
|
20240228,094400,32469240,3735,3755,3755,3735,52
|
|
20240228,094300,32275000,3755,3735,3755,3735,2
|
|
20240228,094200,32267510,3755,3755,3755,3755,40
|
|
20240228,094100,32117310,3755,3755,3755,3755,0
|
|
20240228,094000,32117310,3755,3755,3755,3755,0
|
|
20240228,093900,32117310,3755,3750,3755,3750,1000
|
|
20240228,093800,28363130,3750,3740,3750,3740,716
|
|
20240228,093700,25681090,3750,3750,3750,3750,50
|
|
20240228,093600,25493590,3750,3750,3750,3750,0
|
|
20240228,093500,25493590,3750,3750,3750,3750,0
|
|
20240228,093400,25493590,3750,3750,3750,3750,0
|
|
20240228,093300,25493590,3750,3740,3750,3740,778
|
|
20240228,093200,22580905,3740,3725,3740,3725,1890
|
|
20240228,093100,15526870,3725,3725,3725,3725,100
|
|
20240228,093000,15154370,3725,3725,3725,3725,0
|
|
20240228,092900,15154370,3725,3725,3725,3725,0
|
|
20240228,092800,15154370,3725,3730,3730,3725,30
|
|
20240228,092700,15042595,3725,3725,3725,3725,0
|
|
20240228,092600,15042595,3725,3725,3725,3725,301
|
|
20240228,092500,13921370,3725,3725,3725,3725,300
|
|
20240228,092400,12803870,3735,3735,3735,3735,0
|
|
20240228,092300,12803870,3735,3735,3735,3735,48
|
|
20240228,092200,12624590,3725,3735,3735,3725,6
|
|
20240228,092100,12602230,3725,3725,3725,3725,71
|
|
20240228,092000,12337755,3730,3730,3730,3730,100
|
|
20240228,091900,11964755,3740,3740,3740,3740,2
|
|
20240228,091800,11957275,3740,3740,3740,3740,0
|
|
20240228,091700,11957275,3740,3740,3740,3740,0
|
|
20240228,091600,11957275,3740,3740,3740,3740,1
|
|
20240228,091500,11953535,3730,3745,3750,3730,85
|
|
20240228,091400,11636450,3740,3740,3740,3740,334
|
|
20240228,091300,10387290,3740,3740,3740,3740,29
|
|
20240228,091200,10278830,3750,3750,3750,3750,0
|
|
20240228,091100,10278830,3750,3750,3750,3750,2
|
|
20240228,091000,10271330,3750,3750,3750,3750,0
|
|
20240228,090900,10271330,3750,3750,3750,3750,4
|
|
20240228,090800,10256330,3750,3750,3750,3750,0
|
|
20240228,090700,10256330,3750,3750,3750,3750,0
|
|
20240228,090600,10256330,3750,3730,3750,3730,552
|
|
20240228,090500,8197330,3750,3750,3750,3730,353
|
|
20240228,090400,6873880,3755,3755,3760,3735,443
|
|
20240228,090300,5210670,3755,3755,3755,3730,403
|
|
20240228,090200,3707230,3760,3760,3760,3760,2
|
|
20240228,090100,3699710,3765,3745,3765,3745,201
|
|
20240228,090000,2946945,3730,3720,3730,3720,792
|