586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,184300,1273559570,4980,4980,4980,4980,3289
|
|
20240228,184200,1273559570,4980,4980,4980,4980,0
|
|
20240228,184100,1273559570,4980,4980,4980,4980,0
|
|
20240228,184000,1273559570,4980,4980,4980,4980,0
|
|
20240228,183900,1273559570,4980,4980,4980,4980,0
|
|
20240228,183800,1273559570,4980,4980,4980,4980,0
|
|
20240228,183700,1273559570,4980,4980,4980,4980,0
|
|
20240228,183600,1273559570,4980,4980,4980,4980,0
|
|
20240228,183500,1273559570,4980,4980,4980,4980,0
|
|
20240228,183400,1273559570,4980,4980,4980,4980,0
|
|
20240228,183300,1273559570,4980,4980,4980,4980,0
|
|
20240228,183200,1273559570,4980,4980,4980,4980,0
|
|
20240228,183100,1273559570,4980,4980,4980,4980,0
|
|
20240228,183000,1273559570,4980,4980,4980,4980,0
|
|
20240228,182900,1273559570,4980,4980,4980,4980,0
|
|
20240228,182800,1273559570,4980,4980,4980,4980,0
|
|
20240228,182700,1273559570,4980,4980,4980,4980,0
|
|
20240228,182600,1273559570,4980,4980,4980,4980,0
|
|
20240228,182500,1273559570,4980,4980,4980,4980,0
|
|
20240228,182400,1273559570,4980,4980,4980,4980,0
|
|
20240228,182300,1273559570,4980,4980,4980,4980,0
|
|
20240228,182200,1273559570,4980,4980,4980,4980,0
|
|
20240228,182100,1273559570,4980,4980,4980,4980,0
|
|
20240228,182000,1273559570,4980,4980,4980,4980,0
|
|
20240228,181900,1273559570,4980,4980,4980,4980,0
|
|
20240228,181800,1273559570,4980,4980,4980,4980,0
|
|
20240228,181700,1273559570,4980,4980,4980,4980,0
|
|
20240228,181600,1273559570,4980,4980,4980,4980,0
|
|
20240228,181500,1273559570,4980,4980,4980,4980,0
|
|
20240228,181400,1273559570,4980,4980,4980,4980,0
|
|
20240228,181300,1273559570,4980,4980,4980,4980,3289
|
|
20240228,181200,1273559570,4980,4980,4980,4980,0
|
|
20240228,181100,1273559570,4980,4980,4980,4980,0
|
|
20240228,181000,1273559570,4980,4980,4980,4980,0
|
|
20240228,180900,1273559570,4980,4980,4980,4980,0
|
|
20240228,180800,1273559570,4980,4980,4980,4980,0
|
|
20240228,180700,1273559570,4980,4980,4980,4980,0
|
|
20240228,180600,1273559570,4980,4980,4980,4980,0
|
|
20240228,180500,1273559570,4980,4980,4980,4980,0
|
|
20240228,180400,1273559570,4980,4980,4980,4980,0
|
|
20240228,180300,1273559570,4980,4980,4980,4980,0
|
|
20240228,180200,1273559570,4980,4980,4980,4980,0
|
|
20240228,180100,1273559570,4980,4980,4980,4980,0
|
|
20240228,180000,1273559570,4980,4980,4980,4980,0
|
|
20240228,175900,1273559570,4980,4980,4980,4980,0
|
|
20240228,175800,1273559570,4980,4980,4980,4980,0
|
|
20240228,175700,1273559570,4980,4980,4980,4980,0
|
|
20240228,175600,1273559570,4980,4980,4980,4980,0
|
|
20240228,175500,1273559570,4980,4980,4980,4980,0
|
|
20240228,175400,1273559570,4980,4980,4980,4980,0
|
|
20240228,175300,1273559570,4980,4980,4980,4980,0
|
|
20240228,175200,1273559570,4980,4980,4980,4980,0
|
|
20240228,175100,1273559570,4980,4980,4980,4980,0
|
|
20240228,175000,1273559570,4980,4980,4980,4980,0
|
|
20240228,174900,1273559570,4980,4980,4980,4980,0
|
|
20240228,174800,1273559570,4980,4980,4980,4980,0
|
|
20240228,174700,1273559570,4980,4980,4980,4980,0
|
|
20240228,174600,1273559570,4980,4980,4980,4980,0
|
|
20240228,174500,1273559570,4980,4980,4980,4980,0
|
|
20240228,174400,1273559570,4980,4980,4980,4980,0
|
|
20240228,174300,1273559570,4980,4980,4980,4980,3289
|
|
20240228,174200,1273559570,4980,4980,4980,4980,0
|
|
20240228,174100,1273559570,4980,4980,4980,4980,0
|
|
20240228,174000,1273559570,4980,4980,4980,4980,0
|
|
20240228,173900,1273559570,4980,4980,4980,4980,0
|
|
20240228,173800,1273559570,4980,4980,4980,4980,0
|
|
20240228,173700,1273559570,4980,4980,4980,4980,0
|
|
20240228,173600,1273559570,4980,4980,4980,4980,0
|
|
20240228,173500,1273559570,4980,4980,4980,4980,0
|
|
20240228,173400,1273559570,4980,4980,4980,4980,0
|
|
20240228,173300,1273559570,4980,4980,4980,4980,0
|
|
20240228,173200,1273559570,4980,4980,4980,4980,0
|
|
20240228,173100,1273559570,4980,4980,4980,4980,0
|
|
20240228,173000,1273559570,4980,4980,4980,4980,0
|
|
20240228,172900,1273559570,4980,4980,4980,4980,0
|
|
20240228,172800,1273559570,4980,4980,4980,4980,0
|
|
20240228,172700,1273559570,4980,4980,4980,4980,0
|
|
20240228,172600,1273559570,4980,4980,4980,4980,0
|
|
20240228,172500,1273559570,4980,4980,4980,4980,0
|
|
20240228,172400,1273559570,4980,4980,4980,4980,0
|
|
20240228,172300,1273559570,4980,4980,4980,4980,0
|
|
20240228,172200,1273559570,4980,4980,4980,4980,0
|
|
20240228,172100,1273559570,4980,4980,4980,4980,0
|
|
20240228,172000,1273559570,4980,4980,4980,4980,0
|
|
20240228,171900,1273559570,4980,4980,4980,4980,0
|
|
20240228,171800,1273559570,4980,4980,4980,4980,0
|
|
20240228,171700,1273559570,4980,4980,4980,4980,0
|
|
20240228,171600,1273559570,4980,4980,4980,4980,0
|
|
20240228,171500,1273559570,4980,4980,4980,4980,0
|
|
20240228,171400,1273559570,4980,4980,4980,4980,0
|
|
20240228,171300,1273559570,4980,4980,4980,4980,3289
|
|
20240228,171200,1273559570,4980,4980,4980,4980,0
|
|
20240228,171100,1273559570,4980,4980,4980,4980,0
|
|
20240228,171000,1273559570,4980,4980,4980,4980,0
|
|
20240228,170900,1273559570,4980,4980,4980,4980,0
|
|
20240228,170800,1273559570,4980,4980,4980,4980,0
|
|
20240228,170700,1273559570,4980,4980,4980,4980,0
|
|
20240228,170600,1273559570,4980,4980,4980,4980,0
|
|
20240228,170500,1273559570,4980,4980,4980,4980,0
|
|
20240228,170400,1273559570,4980,4980,4980,4980,0
|
|
20240228,170300,1273559570,4980,4980,4980,4980,0
|
|
20240228,170200,1273559570,4980,4980,4980,4980,0
|
|
20240228,170100,1273559570,4980,4980,4980,4980,0
|
|
20240228,170000,1273559570,4980,4980,4980,4980,0
|
|
20240228,165900,1273559570,4980,4980,4980,4980,0
|
|
20240228,165800,1273559570,4980,4980,4980,4980,0
|
|
20240228,165700,1273559570,4980,4980,4980,4980,0
|
|
20240228,165600,1273559570,4980,4980,4980,4980,0
|
|
20240228,165500,1273559570,4980,4980,4980,4980,0
|
|
20240228,165400,1273559570,4980,4980,4980,4980,0
|
|
20240228,165300,1273559570,4980,4980,4980,4980,0
|
|
20240228,165200,1273559570,4980,4980,4980,4980,0
|
|
20240228,165100,1273559570,4980,4980,4980,4980,0
|
|
20240228,165000,1273559570,4980,4980,4980,4980,0
|
|
20240228,164900,1273559570,4980,4980,4980,4980,0
|
|
20240228,164800,1273559570,4980,4980,4980,4980,0
|
|
20240228,164700,1273559570,4980,4980,4980,4980,0
|
|
20240228,164600,1273559570,4980,4980,4980,4980,0
|
|
20240228,164500,1273559570,4980,4980,4980,4980,0
|
|
20240228,164400,1273559570,4980,4980,4980,4980,0
|
|
20240228,164300,1273559570,4980,4980,4980,4980,3289
|
|
20240228,164200,1273559570,4980,4980,4980,4980,0
|
|
20240228,164100,1273559570,4980,4980,4980,4980,0
|
|
20240228,164000,1273559570,4980,4980,4980,4980,0
|
|
20240228,163900,1273559570,4980,4980,4980,4980,0
|
|
20240228,163800,1273559570,4980,4980,4980,4980,0
|
|
20240228,163700,1273559570,4980,4980,4980,4980,0
|
|
20240228,163600,1273559570,4980,4980,4980,4980,0
|
|
20240228,163500,1273559570,4980,4980,4980,4980,0
|
|
20240228,163400,1273559570,4980,4980,4980,4980,0
|
|
20240228,163300,1273559570,4980,4980,4980,4980,0
|
|
20240228,163200,1273559570,4980,4980,4980,4980,0
|
|
20240228,163100,1273559570,4980,4980,4980,4980,0
|
|
20240228,163000,1273559570,4980,4980,4980,4980,0
|
|
20240228,162900,1273559570,4980,4980,4980,4980,0
|
|
20240228,162800,1273559570,4980,4980,4980,4980,0
|
|
20240228,162700,1273559570,4980,4980,4980,4980,0
|
|
20240228,162600,1273559570,4980,4980,4980,4980,0
|
|
20240228,162500,1273559570,4980,4980,4980,4980,0
|
|
20240228,162400,1273559570,4980,4980,4980,4980,0
|
|
20240228,162300,1273559570,4980,4980,4980,4980,0
|
|
20240228,162200,1273559570,4980,4980,4980,4980,0
|
|
20240228,162100,1273559570,4980,4980,4980,4980,0
|
|
20240228,162000,1273559570,4980,4980,4980,4980,0
|
|
20240228,161900,1273559570,4980,4980,4980,4980,0
|
|
20240228,161800,1273559570,4980,4980,4980,4980,0
|
|
20240228,161700,1273559570,4980,4980,4980,4980,0
|
|
20240228,161600,1273559570,4980,4980,4980,4980,0
|
|
20240228,161500,1273559570,4980,4980,4980,4980,0
|
|
20240228,161400,1273559570,4980,4980,4980,4980,0
|
|
20240228,161300,1273559570,4980,4980,4980,4980,3289
|
|
20240228,161200,1273559570,4980,4980,4980,4980,0
|
|
20240228,161100,1273559570,4980,4980,4980,4980,0
|
|
20240228,161000,1273559570,4980,4980,4980,4980,0
|
|
20240228,160900,1273559570,4980,4980,4980,4980,0
|
|
20240228,160800,1273559570,4980,4980,4980,4980,0
|
|
20240228,160700,1273559570,4980,4980,4980,4980,0
|
|
20240228,160600,1273559570,4980,4980,4980,4980,0
|
|
20240228,160500,1273559570,4980,4980,4980,4980,0
|
|
20240228,160400,1273559570,4980,4980,4980,4980,0
|
|
20240228,160300,1273559570,4980,4980,4980,4980,0
|
|
20240228,160200,1273559570,4980,4980,4980,4980,0
|
|
20240228,160100,1273559570,4980,4980,4980,4980,0
|
|
20240228,160000,1273559570,4980,4980,4980,4980,0
|
|
20240228,155900,1273559570,4980,4980,4980,4980,0
|
|
20240228,155800,1273559570,4980,4980,4980,4980,0
|
|
20240228,155700,1273559570,4980,4980,4980,4980,0
|
|
20240228,155600,1273559570,4980,4980,4980,4980,0
|
|
20240228,155500,1273559570,4980,4980,4980,4980,0
|
|
20240228,155400,1273559570,4980,4980,4980,4980,0
|
|
20240228,155300,1273559570,4980,4980,4980,4980,0
|
|
20240228,155200,1273559570,4980,4980,4980,4980,0
|
|
20240228,155100,1273559570,4980,4980,4980,4980,0
|
|
20240228,155000,1273559570,4980,4980,4980,4980,0
|
|
20240228,154900,1273559570,4980,4980,4980,4980,0
|
|
20240228,154800,1273559570,4980,4980,4980,4980,0
|
|
20240228,154700,1273559570,4980,4980,4980,4980,0
|
|
20240228,154600,1273559570,4980,4980,4980,4980,0
|
|
20240228,154500,1273559570,4980,4980,4980,4980,0
|
|
20240228,154400,1273559570,4980,4980,4980,4980,0
|
|
20240228,154300,1273559570,4980,4980,4980,4980,3289
|
|
20240228,154200,1273559570,4980,4980,4980,4980,0
|
|
20240228,154100,1273559570,4980,4980,4980,4980,0
|
|
20240228,154000,1273559570,4980,4980,4980,4980,0
|
|
20240228,153900,1273559570,4980,4980,4980,4980,0
|
|
20240228,153800,1273559570,4980,4980,4980,4980,0
|
|
20240228,153700,1273559570,4980,4980,4980,4980,0
|
|
20240228,153600,1273559570,4980,4980,4980,4980,0
|
|
20240228,153500,1273559570,4980,4980,4980,4980,0
|
|
20240228,153400,1273559570,4980,4980,4980,4980,0
|
|
20240228,153300,1273559570,4980,4980,4980,4980,0
|
|
20240228,153200,1273559570,4980,4980,4980,4980,0
|
|
20240228,153100,1273559570,4980,4980,4980,4980,0
|
|
20240228,153000,1273559570,4980,4980,4980,4980,3289
|
|
20240228,152900,1257180350,4980,4980,4980,4980,0
|
|
20240228,152800,1257180350,4980,4980,4980,4980,0
|
|
20240228,152700,1257180350,4980,4980,4980,4980,0
|
|
20240228,152600,1257180350,4980,4980,4980,4980,0
|
|
20240228,152500,1257180350,4980,4980,4980,4980,0
|
|
20240228,152400,1257180350,4980,4980,4980,4980,0
|
|
20240228,152300,1257180350,4980,4980,4980,4980,0
|
|
20240228,152200,1257180350,4980,4980,4980,4980,0
|
|
20240228,152100,1257180350,4980,4980,4980,4980,0
|
|
20240228,152000,1257180350,4980,4980,4980,4980,0
|
|
20240228,151900,1257180350,4980,4980,4980,4980,30
|
|
20240228,151800,1257030950,4975,4975,4980,4975,107
|
|
20240228,151700,1256498610,4980,4980,4980,4980,71
|
|
20240228,151600,1256145030,4990,4985,4990,4985,169
|
|
20240228,151500,1255302025,4985,4985,4985,4985,100
|
|
20240228,151400,1254803525,4985,4980,4985,4980,306
|
|
20240228,151300,1253279145,4985,4980,4985,4980,220
|
|
20240228,151200,1252183445,4980,4980,4980,4980,30
|
|
20240228,151100,1252034045,4980,4980,4980,4980,458
|
|
20240228,151000,1249753205,4980,4975,4980,4975,213
|
|
20240228,150900,1248693520,4975,4975,4975,4975,340
|
|
20240228,150800,1247002020,4975,4970,4975,4965,507
|
|
20240228,150700,1244480115,4970,4970,4975,4970,92
|
|
20240228,150600,1244022480,4975,4970,4975,4970,1519
|
|
20240228,150500,1236473000,4965,4970,4970,4965,7217
|
|
20240228,150400,1200639595,4965,4975,4975,4965,4000
|
|
20240228,150300,1180774540,4975,4975,4980,4975,373
|
|
20240228,150200,1178918505,4975,4975,4975,4975,0
|
|
20240228,150100,1178918505,4975,4975,4975,4975,100
|
|
20240228,150000,1178421005,4970,4970,4970,4970,226
|
|
20240228,145900,1177297785,4970,4980,4980,4970,154
|
|
20240228,145800,1176531415,4980,4985,4985,4980,3
|
|
20240228,145700,1176516470,4985,4985,4985,4985,0
|
|
20240228,145600,1176516470,4985,4985,4985,4985,3
|
|
20240228,145500,1176501515,4985,4985,4985,4985,491
|
|
20240228,145400,1174053880,4985,4985,4985,4985,0
|
|
20240228,145300,1174053880,4985,4985,4985,4985,0
|
|
20240228,145200,1174053880,4985,4985,4985,4985,5
|
|
20240228,145100,1174028955,4985,4985,4985,4985,145
|
|
20240228,145000,1173306130,4985,4980,4995,4965,1108
|
|
20240228,144900,1167782550,4965,4965,4965,4965,0
|
|
20240228,144800,1167782550,4965,4970,4970,4965,142
|
|
20240228,144700,1167077020,4970,4975,4975,4970,370
|
|
20240228,144600,1165237270,4965,4970,4970,4965,1254
|
|
20240228,144500,1159006160,4970,4975,4975,4970,1525
|
|
20240228,144400,1151425360,4970,4980,4980,4970,15239
|
|
20240228,144300,1075661465,4980,4980,4980,4980,0
|
|
20240228,144200,1075661465,4980,4980,4985,4980,199
|
|
20240228,144100,1074670430,4980,4985,4985,4980,13
|
|
20240228,144000,1074605630,4985,4985,4990,4985,3
|
|
20240228,143900,1074590670,4985,4985,4985,4985,1
|
|
20240228,143800,1074585685,4975,4975,4975,4975,2
|
|
20240228,143700,1074575735,4975,4975,4975,4975,0
|
|
20240228,143600,1074575735,4975,4980,4980,4975,652
|
|
20240228,143500,1071331925,4980,4980,4980,4980,23
|
|
20240228,143400,1071217385,4980,4980,4980,4980,199
|
|
20240228,143300,1070226365,4980,4985,4985,4980,1075
|
|
20240228,143200,1064868155,4995,4995,4995,4995,290
|
|
20240228,143100,1063419605,4995,4995,4995,4995,10
|
|
20240228,143000,1063369655,4995,4995,4995,4995,0
|
|
20240228,142900,1063369655,4995,4995,4995,4995,100
|
|
20240228,142800,1062870155,4980,4985,4985,4980,1000
|
|
20240228,142700,1057889250,5000,4990,5000,4990,173
|
|
20240228,142600,1057025280,5000,5000,5000,5000,2
|
|
20240228,142500,1057015280,4985,4985,4985,4985,16
|
|
20240228,142400,1056935520,5000,5000,5000,5000,1
|
|
20240228,142300,1056930520,5000,4990,5000,4990,3627
|
|
20240228,142200,1038816635,4990,4990,4990,4990,218
|
|
20240228,142100,1037728815,4980,4990,4990,4980,7
|
|
20240228,142000,1037693935,4980,4980,4980,4980,0
|
|
20240228,141900,1037693935,4980,4980,4980,4980,1
|
|
20240228,141800,1037688955,4980,4980,4980,4980,480
|
|
20240228,141700,1035298555,4990,4990,4990,4990,1
|
|
20240228,141600,1035293565,4975,4990,4990,4975,1002
|
|
20240228,141500,1030306770,4990,4985,4990,4985,905
|
|
20240228,141400,1025791195,4990,4975,4990,4975,292
|
|
20240228,141300,1024335580,4980,4980,4980,4980,1595
|
|
20240228,141200,1016392480,4980,4980,4980,4980,2
|
|
20240228,141100,1016382520,4980,4980,4980,4980,17
|
|
20240228,141000,1016297860,4980,4980,4980,4980,0
|
|
20240228,140900,1016297860,4980,4980,4980,4980,0
|
|
20240228,140800,1016297860,4980,4980,4980,4980,0
|
|
20240228,140700,1016297860,4980,4975,4980,4975,204
|
|
20240228,140600,1015282460,4970,4975,4975,4970,30
|
|
20240228,140500,1015133260,4975,4975,4975,4975,298
|
|
20240228,140400,1013650710,4975,4975,4975,4975,0
|
|
20240228,140300,1013650710,4975,4975,4975,4975,0
|
|
20240228,140200,1013650710,4975,4975,4975,4975,3
|
|
20240228,140100,1013635785,4965,4970,4970,4965,1098
|
|
20240228,140000,1008183215,4975,4975,4975,4975,0
|
|
20240228,135900,1008183215,4975,4965,4975,4965,393
|
|
20240228,135800,1006228160,4965,4965,4965,4965,4221
|
|
20240228,135700,985270895,4965,4965,4965,4965,16
|
|
20240228,135600,985191455,4965,4975,4975,4965,1350
|
|
20240228,135500,978486805,4970,4970,4970,4970,10
|
|
20240228,135400,978437105,4975,4975,4975,4975,1
|
|
20240228,135300,978432130,4985,4985,4985,4985,1
|
|
20240228,135200,978427145,4985,4975,4985,4975,2000
|
|
20240228,135100,968457535,4970,4965,4970,4965,186
|
|
20240228,135000,967533615,4965,4970,4970,4955,2357
|
|
20240228,134900,955836580,4970,4970,4975,4970,676
|
|
20240228,134800,952476830,4970,4980,4980,4970,290
|
|
20240228,134700,951035430,4975,4975,4975,4975,908
|
|
20240228,134600,946518130,4980,4980,4980,4980,115
|
|
20240228,134500,945945430,4985,4980,4985,4980,47
|
|
20240228,134400,945711365,4980,4980,4980,4980,1484
|
|
20240228,134300,938321045,4980,4980,4980,4980,1098
|
|
20240228,134200,932853005,4980,4980,4980,4980,81
|
|
20240228,134100,932449625,4980,4980,4980,4980,1909
|
|
20240228,134000,922942805,4980,4980,4980,4980,0
|
|
20240228,133900,922942805,4980,4975,4980,4975,54
|
|
20240228,133800,922674135,4980,4980,4980,4980,80
|
|
20240228,133700,922275735,4980,4980,4980,4980,0
|
|
20240228,133600,922275735,4980,4980,4980,4980,36
|
|
20240228,133500,922096455,4975,4980,4980,4975,841
|
|
20240228,133400,917908395,4980,4980,4980,4980,170
|
|
20240228,133300,917061795,4980,4990,4995,4980,2448
|
|
20240228,133200,904861610,4990,4990,4990,4990,235
|
|
20240228,133100,903688960,4995,5000,5000,4995,150
|
|
20240228,133000,902939010,5000,5010,5010,5000,62
|
|
20240228,132900,902628910,5000,5000,5000,4995,2076
|
|
20240228,132800,892249220,5000,4995,5000,4995,3142
|
|
20240228,132700,876544820,5000,4985,5000,4985,3470
|
|
20240228,132600,859218845,4985,4985,4985,4985,1031
|
|
20240228,132500,854079310,4980,4975,4985,4975,210
|
|
20240228,132400,853033505,4985,4985,4985,4985,5
|
|
20240228,132300,853008580,4970,4980,4985,4970,131
|
|
20240228,132200,852356225,4980,4980,4980,4980,50
|
|
20240228,132100,852107225,4980,4980,4980,4980,100
|
|
20240228,132000,851609225,4980,4965,4980,4965,4725
|
|
20240228,131900,828102150,4965,4965,4965,4965,627
|
|
20240228,131800,824989095,4965,4960,4965,4960,39
|
|
20240228,131700,824795605,4965,4960,4965,4960,768
|
|
20240228,131600,820983485,4960,4960,4960,4960,510
|
|
20240228,131500,818453885,4965,4960,4965,4960,438
|
|
20240228,131400,816281335,4960,4955,4960,4955,14
|
|
20240228,131300,816211900,4955,4955,4955,4955,43
|
|
20240228,131200,815998835,4955,4955,4955,4955,289
|
|
20240228,131100,814566840,4955,4955,4955,4955,332
|
|
20240228,131000,812921780,4960,4955,4960,4955,218
|
|
20240228,130900,811840590,4960,4960,4960,4955,830
|
|
20240228,130800,807725290,4960,4960,4960,4960,5
|
|
20240228,130700,807700490,4955,4955,4955,4955,902
|
|
20240228,130600,803231080,4960,4960,4960,4960,210
|
|
20240228,130500,802189480,4960,4960,4960,4955,1115
|
|
20240228,130400,796661505,4970,4960,4970,4960,2134
|
|
20240228,130300,786071895,4955,4955,4955,4955,0
|
|
20240228,130200,786071895,4955,4960,4960,4955,118
|
|
20240228,130100,785486865,4955,4960,4960,4955,92
|
|
20240228,130000,785030640,4960,4960,4960,4960,255
|
|
20240228,125900,783765840,4960,4950,4960,4945,2103
|
|
20240228,125800,773351080,4940,4945,4945,4940,2537
|
|
20240228,125700,760805665,4945,4945,4945,4945,625
|
|
20240228,125600,757715040,4940,4940,4940,4940,0
|
|
20240228,125500,757715040,4940,4940,4940,4940,3000
|
|
20240228,125400,742895040,4945,4945,4945,4945,137
|
|
20240228,125300,742217575,4945,4945,4945,4945,61
|
|
20240228,125200,741915930,4945,4945,4945,4945,108
|
|
20240228,125100,741381870,4945,4945,4945,4945,0
|
|
20240228,125000,741381870,4945,4945,4945,4945,0
|
|
20240228,124900,741381870,4945,4945,4945,4945,400
|
|
20240228,124800,739403870,4945,4945,4945,4945,0
|
|
20240228,124700,739403870,4945,4935,4945,4935,8053
|
|
20240228,124600,699625070,4935,4935,4935,4935,12
|
|
20240228,124500,699565850,4930,4930,4930,4930,1
|
|
20240228,124400,699560920,4930,4930,4930,4930,0
|
|
20240228,124300,699560920,4930,4930,4930,4930,200
|
|
20240228,124200,698574920,4935,4935,4935,4935,13
|
|
20240228,124100,698510765,4935,4935,4935,4935,0
|
|
20240228,124000,698510765,4935,4930,4935,4930,20
|
|
20240228,123900,698412160,4930,4920,4930,4920,305
|
|
20240228,123800,696911510,4935,4935,4935,4935,0
|
|
20240228,123700,696911510,4935,4935,4935,4935,1
|
|
20240228,123600,696906575,4915,4915,4915,4915,100
|
|
20240228,123500,696415075,4915,4915,4915,4915,550
|
|
20240228,123400,693711825,4915,4915,4915,4915,611
|
|
20240228,123300,690708760,4920,4925,4925,4920,4265
|
|
20240228,123200,669722795,4925,4925,4925,4925,510
|
|
20240228,123100,667211045,4925,4925,4925,4925,0
|
|
20240228,123000,667211045,4925,4925,4925,4925,1001
|
|
20240228,122900,662281120,4925,4930,4935,4925,2031
|
|
20240228,122800,652276625,4935,4935,4935,4935,24
|
|
20240228,122700,652158185,4935,4930,4935,4930,83
|
|
20240228,122600,651748680,4935,4935,4935,4935,0
|
|
20240228,122500,651748680,4935,4935,4935,4935,4
|
|
20240228,122400,651728940,4935,4935,4935,4935,82
|
|
20240228,122300,651324270,4935,4935,4935,4935,4
|
|
20240228,122200,651304530,4930,4930,4930,4930,322
|
|
20240228,122100,649717070,4930,4930,4930,4930,1937
|
|
20240228,122000,640167660,4930,4930,4930,4930,0
|
|
20240228,121900,640167660,4930,4930,4930,4930,11
|
|
20240228,121800,640113430,4930,4930,4930,4930,53
|
|
20240228,121700,639852140,4925,4925,4925,4925,0
|
|
20240228,121600,639852140,4925,4925,4925,4925,0
|
|
20240228,121500,639852140,4925,4925,4925,4925,33
|
|
20240228,121400,639689615,4925,4925,4925,4925,0
|
|
20240228,121300,639689615,4925,4925,4925,4925,817
|
|
20240228,121200,635665890,4920,4920,4920,4920,1
|
|
20240228,121100,635660970,4925,4925,4925,4925,100
|
|
20240228,121000,635168470,4930,4930,4930,4930,2
|
|
20240228,120900,635158610,4930,4930,4930,4930,21
|
|
20240228,120800,635055080,4920,4925,4925,4920,4492
|
|
20240228,120700,612944475,4920,4920,4920,4920,37
|
|
20240228,120600,612762435,4920,4920,4920,4920,0
|
|
20240228,120500,612762435,4920,4920,4920,4920,134
|
|
20240228,120400,612103155,4920,4920,4920,4920,700
|
|
20240228,120300,608659155,4925,4925,4925,4925,23
|
|
20240228,120200,608545880,4920,4920,4920,4920,1
|
|
20240228,120100,608540960,4920,4920,4920,4920,101
|
|
20240228,120000,608044040,4920,4920,4920,4920,0
|
|
20240228,115900,608044040,4920,4920,4920,4920,300
|
|
20240228,115800,606568040,4920,4920,4920,4920,31
|
|
20240228,115700,606415520,4920,4920,4920,4920,1
|
|
20240228,115600,606410600,4915,4920,4920,4915,2626
|
|
20240228,115500,593498285,4920,4920,4920,4920,170
|
|
20240228,115400,592661885,4915,4920,4920,4915,1064
|
|
20240228,115300,587432300,4915,4925,4925,4915,6299
|
|
20240228,115200,556459485,4925,4925,4925,4925,107
|
|
20240228,115100,555932510,4920,4920,4920,4920,202
|
|
20240228,115000,554938670,4920,4920,4920,4920,0
|
|
20240228,114900,554938670,4920,4920,4920,4920,0
|
|
20240228,114800,554938670,4920,4920,4920,4920,783
|
|
20240228,114700,551086310,4920,4925,4925,4920,864
|
|
20240228,114600,546835340,4920,4920,4920,4920,1973
|
|
20240228,114500,537128180,4920,4920,4920,4920,9
|
|
20240228,114400,537083900,4920,4920,4920,4920,0
|
|
20240228,114300,537083900,4920,4920,4920,4920,0
|
|
20240228,114200,537083900,4920,4925,4925,4920,716
|
|
20240228,114100,533561165,4925,4925,4925,4925,2
|
|
20240228,114000,533551315,4925,4925,4925,4925,76
|
|
20240228,113900,533177015,4925,4920,4925,4920,323
|
|
20240228,113800,531586840,4920,4925,4925,4920,155
|
|
20240228,113700,530823995,4925,4925,4925,4925,61
|
|
20240228,113600,530523570,4925,4925,4925,4925,0
|
|
20240228,113500,530523570,4925,4925,4925,4925,366
|
|
20240228,113400,528721020,4925,4925,4925,4925,3
|
|
20240228,113300,528706245,4920,4920,4920,4920,0
|
|
20240228,113200,528706245,4920,4920,4920,4920,2693
|
|
20240228,113100,515456685,4920,4925,4925,4920,712
|
|
20240228,113000,511952585,4925,4920,4925,4920,400
|
|
20240228,112900,509983585,4920,4920,4925,4920,1891
|
|
20240228,112800,500679855,4925,4925,4925,4925,6120
|
|
20240228,112700,470538855,4930,4930,4930,4930,0
|
|
20240228,112600,470538855,4930,4930,4930,4925,634
|
|
20240228,112500,467415945,4930,4930,4930,4930,25
|
|
20240228,112400,467292695,4930,4935,4935,4930,12
|
|
20240228,112300,467233530,4935,4930,4935,4930,21
|
|
20240228,112200,467129950,4930,4930,4930,4930,5023
|
|
20240228,112100,442366560,4935,4935,4935,4935,101
|
|
20240228,112000,441868125,4935,4935,4935,4935,105
|
|
20240228,111900,441349950,4935,4940,4940,4935,329
|
|
20240228,111800,439726190,4935,4935,4935,4935,100
|
|
20240228,111700,439232690,4935,4930,4935,4930,221
|
|
20240228,111600,438142555,4930,4930,4930,4930,1420
|
|
20240228,111500,431141955,4935,4935,4935,4935,0
|
|
20240228,111400,431141955,4935,4935,4935,4935,1
|
|
20240228,111300,431137020,4935,4935,4935,4935,331
|
|
20240228,111200,429503535,4935,4935,4935,4935,1103
|
|
20240228,111100,424060230,4940,4940,4940,4940,15
|
|
20240228,111000,423986130,4940,4940,4940,4940,267
|
|
20240228,110900,422667150,4940,4940,4940,4940,0
|
|
20240228,110800,422667150,4940,4940,4940,4940,59
|
|
20240228,110700,422375690,4940,4940,4940,4940,10
|
|
20240228,110600,422326290,4940,4935,4940,4935,502
|
|
20240228,110500,419848910,4935,4935,4935,4935,0
|
|
20240228,110400,419848910,4935,4940,4940,4935,2203
|
|
20240228,110300,408968585,4945,4945,4945,4945,0
|
|
20240228,110200,408968585,4945,4940,4945,4940,1569
|
|
20240228,110100,401217675,4940,4940,4940,4940,110
|
|
20240228,110000,400674275,4945,4940,4945,4940,69
|
|
20240228,105900,400333075,4945,4940,4945,4940,815
|
|
20240228,105800,396303190,4950,4950,4950,4950,0
|
|
20240228,105700,396303190,4950,4950,4950,4950,100
|
|
20240228,105600,395808190,4940,4940,4940,4940,0
|
|
20240228,105500,395808190,4940,4940,4940,4940,109
|
|
20240228,105400,395269730,4940,4940,4940,4940,200
|
|
20240228,105300,394281730,4940,4940,4940,4940,429
|
|
20240228,105200,392162470,4940,4950,4950,4940,620
|
|
20240228,105100,389099110,4950,4950,4950,4950,172
|
|
20240228,105000,388247710,4940,4940,4940,4940,21
|
|
20240228,104900,388143970,4940,4945,4945,4940,263
|
|
20240228,104800,386843450,4950,4950,4950,4950,450
|
|
20240228,104700,384615950,4950,4950,4950,4950,1
|
|
20240228,104600,384611000,4950,4950,4950,4950,100
|
|
20240228,104500,384116000,4950,4950,4950,4950,10
|
|
20240228,104400,384066500,4950,4950,4950,4950,0
|
|
20240228,104300,384066500,4950,4950,4950,4950,470
|
|
20240228,104200,381740000,4950,4950,4950,4950,3
|
|
20240228,104100,381725150,4950,4950,4955,4950,720
|
|
20240228,104000,378160535,4940,4935,4940,4935,7
|
|
20240228,103900,378125960,4935,4940,4940,4935,15
|
|
20240228,103800,378051885,4940,4940,4940,4940,1
|
|
20240228,103700,378046945,4940,4940,4940,4940,250
|
|
20240228,103600,376811945,4940,4940,4940,4940,226
|
|
20240228,103500,375695505,4940,4940,4940,4940,281
|
|
20240228,103400,374307365,4940,4940,4940,4940,137
|
|
20240228,103300,373630585,4935,4940,4940,4935,21
|
|
20240228,103200,373526945,4940,4945,4945,4940,2235
|
|
20240228,103100,362477960,4945,4955,4955,4945,1813
|
|
20240228,103000,353512520,4950,4950,4955,4950,1552
|
|
20240228,102900,345830115,4950,4950,4950,4950,20
|
|
20240228,102800,345731115,4950,4950,4950,4950,242
|
|
20240228,102700,344533215,4950,4950,4950,4950,11
|
|
20240228,102600,344478765,4950,4955,4955,4950,144
|
|
20240228,102500,343765705,4955,4950,4955,4950,551
|
|
20240228,102400,341037005,4950,4955,4955,4950,100
|
|
20240228,102300,340542000,4955,4955,4955,4955,0
|
|
20240228,102200,340542000,4955,4955,4955,4955,260
|
|
20240228,102100,339253700,4955,4955,4955,4955,300
|
|
20240228,102000,337767200,4955,4945,4955,4945,501
|
|
20240228,101900,335289745,4945,4950,4950,4945,781
|
|
20240228,101800,331425200,4950,4950,4950,4950,159
|
|
20240228,101700,330638150,4950,4950,4950,4950,613
|
|
20240228,101600,327603800,4950,4950,4950,4950,677
|
|
20240228,101500,324252650,4950,4950,4950,4950,225
|
|
20240228,101400,323138900,4950,4950,4950,4950,2
|
|
20240228,101300,323129000,4950,4945,4950,4945,15
|
|
20240228,101200,323054800,4950,4950,4950,4940,96
|
|
20240228,101100,322580520,4945,4950,4950,4945,217
|
|
20240228,101000,321507405,4945,4945,4945,4945,242
|
|
20240228,100900,320310715,4945,4945,4945,4945,482
|
|
20240228,100800,317927225,4945,4945,4945,4945,2
|
|
20240228,100700,317917335,4945,4940,4945,4940,355
|
|
20240228,100600,316163630,4945,4940,4945,4940,2899
|
|
20240228,100500,301833775,4945,4945,4945,4945,58
|
|
20240228,100400,301546965,4950,4950,4950,4950,67
|
|
20240228,100300,301215315,4950,4940,4950,4940,164
|
|
20240228,100200,300403615,4950,4950,4950,4950,1018
|
|
20240228,100100,295364515,4945,4945,4945,4945,300
|
|
20240228,100000,293881015,4945,4945,4945,4945,278
|
|
20240228,095900,292506305,4945,4945,4945,4945,326
|
|
20240228,095800,290894235,4945,4945,4945,4945,50
|
|
20240228,095700,290646985,4950,4945,4950,4945,339
|
|
20240228,095600,288968960,4945,4940,4945,4940,820
|
|
20240228,095500,284914260,4940,4935,4940,4935,542
|
|
20240228,095400,282236800,4940,4940,4940,4940,0
|
|
20240228,095300,282236800,4940,4940,4940,4940,0
|
|
20240228,095200,282236800,4940,4940,4940,4940,152
|
|
20240228,095100,281485920,4940,4940,4940,4940,300
|
|
20240228,095000,280003920,4945,4940,4945,4940,126
|
|
20240228,094900,279381475,4945,4945,4945,4945,68
|
|
20240228,094800,279045215,4945,4945,4950,4945,408
|
|
20240228,094700,277026655,4945,4945,4950,4945,212
|
|
20240228,094600,275977815,4945,4945,4950,4940,120
|
|
20240228,094500,275384505,4945,4935,4945,4935,538
|
|
20240228,094400,272726810,4935,4930,4935,4930,115
|
|
20240228,094300,272159515,4930,4930,4930,4930,59
|
|
20240228,094200,271868645,4935,4935,4935,4930,1199
|
|
20240228,094100,265952455,4930,4930,4930,4930,16
|
|
20240228,094000,265873575,4930,4930,4940,4930,184
|
|
20240228,093900,264966055,4930,4930,4940,4930,186
|
|
20240228,093800,264048145,4940,4930,4940,4930,318
|
|
20240228,093700,262480395,4940,4935,4940,4930,84
|
|
20240228,093600,262065570,4940,4940,4950,4940,87
|
|
20240228,093500,261635450,4940,4935,4940,4935,272
|
|
20240228,093400,260292310,4935,4940,4940,4935,138
|
|
20240228,093300,259610615,4950,4950,4950,4950,205
|
|
20240228,093200,258595865,4950,4950,4950,4950,5
|
|
20240228,093100,258571115,4930,4950,4955,4930,2354
|
|
20240228,093000,246914625,4950,4955,4960,4950,901
|
|
20240228,092900,242453275,4960,4950,4960,4950,897
|
|
20240228,092800,238012435,4950,4945,4950,4945,732
|
|
20240228,092700,234392645,4940,4940,4940,4940,2000
|
|
20240228,092600,224512645,4940,4945,4945,4940,448
|
|
20240228,092500,222297835,4945,4935,4945,4935,1948
|
|
20240228,092400,212669795,4935,4935,4935,4920,993
|
|
20240228,092300,207775460,4935,4925,4935,4925,1485
|
|
20240228,092200,200450545,4925,4925,4925,4925,310
|
|
20240228,092100,198923795,4925,4920,4925,4920,1543
|
|
20240228,092000,191332190,4935,4920,4935,4920,2112
|
|
20240228,091900,180939470,4920,4925,4935,4920,2373
|
|
20240228,091800,169259930,4920,4920,4925,4915,1293
|
|
20240228,091700,162902340,4920,4920,4920,4920,1111
|
|
20240228,091600,157436220,4925,4920,4930,4920,388
|
|
20240228,091500,155525805,4920,4910,4930,4910,986
|
|
20240228,091400,150674945,4915,4930,4935,4915,2327
|
|
20240228,091300,139219590,4940,4940,4940,4925,475
|
|
20240228,091200,136876980,4940,4940,4940,4940,5
|
|
20240228,091100,136852280,4930,4930,4930,4925,1546
|
|
20240228,091000,129230725,4935,4940,4945,4930,1249
|
|
20240228,090900,123064110,4940,4945,4945,4940,594
|
|
20240228,090800,120129435,4945,4925,4945,4925,5817
|
|
20240228,090700,91422770,4925,4925,4925,4925,41
|
|
20240228,090600,91220845,4925,4935,4935,4925,1162
|
|
20240228,090500,85491650,4935,4930,4935,4930,1257
|
|
20240228,090400,79292460,4930,4930,4935,4930,1236
|
|
20240228,090300,73197215,4930,4920,4930,4920,645
|
|
20240228,090200,70022080,4930,4935,4935,4925,1303
|
|
20240228,090100,63599625,4940,4955,4955,4935,626
|
|
20240228,090000,60506480,4955,4880,4965,4880,12274
|