617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,191400,301580535,3975,3975,3975,3975,985
|
|
20240229,191300,301580535,3975,3975,3975,3975,0
|
|
20240229,191200,301580535,3975,3975,3975,3975,0
|
|
20240229,191100,301580535,3975,3975,3975,3975,0
|
|
20240229,191000,301580535,3975,3975,3975,3975,0
|
|
20240229,190900,301580535,3975,3975,3975,3975,0
|
|
20240229,190800,301580535,3975,3975,3975,3975,0
|
|
20240229,190700,301580535,3975,3975,3975,3975,0
|
|
20240229,190600,301580535,3975,3975,3975,3975,0
|
|
20240229,190500,301580535,3975,3975,3975,3975,0
|
|
20240229,190400,301580535,3975,3975,3975,3975,0
|
|
20240229,190300,301580535,3975,3975,3975,3975,0
|
|
20240229,190200,301580535,3975,3975,3975,3975,0
|
|
20240229,190100,301580535,3975,3975,3975,3975,0
|
|
20240229,190000,301580535,3975,3975,3975,3975,0
|
|
20240229,185900,301580535,3975,3975,3975,3975,0
|
|
20240229,185800,301580535,3975,3975,3975,3975,0
|
|
20240229,185700,301580535,3975,3975,3975,3975,0
|
|
20240229,185600,301580535,3975,3975,3975,3975,0
|
|
20240229,185500,301580535,3975,3975,3975,3975,0
|
|
20240229,185400,301580535,3975,3975,3975,3975,0
|
|
20240229,185300,301580535,3975,3975,3975,3975,0
|
|
20240229,185200,301580535,3975,3975,3975,3975,0
|
|
20240229,185100,301580535,3975,3975,3975,3975,0
|
|
20240229,185000,301580535,3975,3975,3975,3975,0
|
|
20240229,184900,301580535,3975,3975,3975,3975,0
|
|
20240229,184800,301580535,3975,3975,3975,3975,0
|
|
20240229,184700,301580535,3975,3975,3975,3975,0
|
|
20240229,184600,301580535,3975,3975,3975,3975,0
|
|
20240229,184500,301580535,3975,3975,3975,3975,0
|
|
20240229,184400,301580535,3975,3975,3975,3975,985
|
|
20240229,184300,301580535,3975,3975,3975,3975,0
|
|
20240229,184200,301580535,3975,3975,3975,3975,0
|
|
20240229,184100,301580535,3975,3975,3975,3975,0
|
|
20240229,184000,301580535,3975,3975,3975,3975,0
|
|
20240229,183900,301580535,3975,3975,3975,3975,0
|
|
20240229,183800,301580535,3975,3975,3975,3975,0
|
|
20240229,183700,301580535,3975,3975,3975,3975,0
|
|
20240229,183600,301580535,3975,3975,3975,3975,0
|
|
20240229,183500,301580535,3975,3975,3975,3975,0
|
|
20240229,183400,301580535,3975,3975,3975,3975,0
|
|
20240229,183300,301580535,3975,3975,3975,3975,0
|
|
20240229,183200,301580535,3975,3975,3975,3975,0
|
|
20240229,183100,301580535,3975,3975,3975,3975,0
|
|
20240229,183000,301580535,3975,3975,3975,3975,0
|
|
20240229,182900,301580535,3975,3975,3975,3975,0
|
|
20240229,182800,301580535,3975,3975,3975,3975,0
|
|
20240229,182700,301580535,3975,3975,3975,3975,0
|
|
20240229,182600,301580535,3975,3975,3975,3975,0
|
|
20240229,182500,301580535,3975,3975,3975,3975,0
|
|
20240229,182400,301580535,3975,3975,3975,3975,0
|
|
20240229,182300,301580535,3975,3975,3975,3975,0
|
|
20240229,182200,301580535,3975,3975,3975,3975,0
|
|
20240229,182100,301580535,3975,3975,3975,3975,0
|
|
20240229,182000,301580535,3975,3975,3975,3975,0
|
|
20240229,181900,301580535,3975,3975,3975,3975,0
|
|
20240229,181800,301580535,3975,3975,3975,3975,0
|
|
20240229,181700,301580535,3975,3975,3975,3975,0
|
|
20240229,181600,301580535,3975,3975,3975,3975,0
|
|
20240229,181500,301580535,3975,3975,3975,3975,0
|
|
20240229,181400,301580535,3975,3975,3975,3975,985
|
|
20240229,181300,301580535,3975,3975,3975,3975,0
|
|
20240229,181200,301580535,3975,3975,3975,3975,0
|
|
20240229,181100,301580535,3975,3975,3975,3975,0
|
|
20240229,181000,301580535,3975,3975,3975,3975,0
|
|
20240229,180900,301580535,3975,3975,3975,3975,0
|
|
20240229,180800,301580535,3975,3975,3975,3975,0
|
|
20240229,180700,301580535,3975,3975,3975,3975,0
|
|
20240229,180600,301580535,3975,3975,3975,3975,0
|
|
20240229,180500,301580535,3975,3975,3975,3975,0
|
|
20240229,180400,301580535,3975,3975,3975,3975,0
|
|
20240229,180300,301580535,3975,3975,3975,3975,0
|
|
20240229,180200,301580535,3975,3975,3975,3975,0
|
|
20240229,180100,301580535,3975,3975,3975,3975,0
|
|
20240229,180000,301580535,3975,3975,3975,3975,0
|
|
20240229,175900,301580535,3975,3975,3975,3975,0
|
|
20240229,175800,301580535,3975,3975,3975,3975,0
|
|
20240229,175700,301580535,3975,3975,3975,3975,0
|
|
20240229,175600,301580535,3975,3975,3975,3975,0
|
|
20240229,175500,301580535,3975,3975,3975,3975,0
|
|
20240229,175400,301580535,3975,3975,3975,3975,0
|
|
20240229,175300,301580535,3975,3975,3975,3975,0
|
|
20240229,175200,301580535,3975,3975,3975,3975,0
|
|
20240229,175100,301580535,3975,3975,3975,3975,0
|
|
20240229,175000,301580535,3975,3975,3975,3975,0
|
|
20240229,174900,301580535,3975,3975,3975,3975,0
|
|
20240229,174800,301580535,3975,3975,3975,3975,0
|
|
20240229,174700,301580535,3975,3975,3975,3975,0
|
|
20240229,174600,301580535,3975,3975,3975,3975,0
|
|
20240229,174500,301580535,3975,3975,3975,3975,0
|
|
20240229,174400,301580535,3975,3975,3975,3975,985
|
|
20240229,174300,301580535,3975,3975,3975,3975,0
|
|
20240229,174200,301580535,3975,3975,3975,3975,0
|
|
20240229,174100,301580535,3975,3975,3975,3975,0
|
|
20240229,174000,301580535,3975,3975,3975,3975,0
|
|
20240229,173900,301580535,3975,3975,3975,3975,0
|
|
20240229,173800,301580535,3975,3975,3975,3975,0
|
|
20240229,173700,301580535,3975,3975,3975,3975,0
|
|
20240229,173600,301580535,3975,3975,3975,3975,0
|
|
20240229,173500,301580535,3975,3975,3975,3975,0
|
|
20240229,173400,301580535,3975,3975,3975,3975,0
|
|
20240229,173300,301580535,3975,3975,3975,3975,0
|
|
20240229,173200,301580535,3975,3975,3975,3975,0
|
|
20240229,173100,301580535,3975,3975,3975,3975,0
|
|
20240229,173000,301580535,3975,3975,3975,3975,0
|
|
20240229,172900,301580535,3975,3975,3975,3975,0
|
|
20240229,172800,301580535,3975,3975,3975,3975,0
|
|
20240229,172700,301580535,3975,3975,3975,3975,0
|
|
20240229,172600,301580535,3975,3975,3975,3975,0
|
|
20240229,172500,301580535,3975,3975,3975,3975,0
|
|
20240229,172400,301580535,3975,3975,3975,3975,0
|
|
20240229,172300,301580535,3975,3975,3975,3975,0
|
|
20240229,172200,301580535,3975,3975,3975,3975,0
|
|
20240229,172100,301580535,3975,3975,3975,3975,0
|
|
20240229,172000,301580535,3975,3975,3975,3975,0
|
|
20240229,171900,301580535,3975,3975,3975,3975,0
|
|
20240229,171800,301580535,3975,3975,3975,3975,0
|
|
20240229,171700,301580535,3975,3975,3975,3975,0
|
|
20240229,171600,301580535,3975,3975,3975,3975,0
|
|
20240229,171500,301580535,3975,3975,3975,3975,0
|
|
20240229,171400,301580535,3975,3975,3975,3975,985
|
|
20240229,171300,301580535,3975,3975,3975,3975,0
|
|
20240229,171200,301580535,3975,3975,3975,3975,0
|
|
20240229,171100,301580535,3975,3975,3975,3975,0
|
|
20240229,171000,301580535,3975,3975,3975,3975,0
|
|
20240229,170900,301580535,3975,3975,3975,3975,0
|
|
20240229,170800,301580535,3975,3975,3975,3975,0
|
|
20240229,170700,301580535,3975,3975,3975,3975,0
|
|
20240229,170600,301580535,3975,3975,3975,3975,0
|
|
20240229,170500,301580535,3975,3975,3975,3975,0
|
|
20240229,170400,301580535,3975,3975,3975,3975,0
|
|
20240229,170300,301580535,3975,3975,3975,3975,0
|
|
20240229,170200,301580535,3975,3975,3975,3975,0
|
|
20240229,170100,301580535,3975,3975,3975,3975,0
|
|
20240229,170000,301580535,3975,3975,3975,3975,0
|
|
20240229,165900,301580535,3975,3975,3975,3975,0
|
|
20240229,165800,301580535,3975,3975,3975,3975,0
|
|
20240229,165700,301580535,3975,3975,3975,3975,0
|
|
20240229,165600,301580535,3975,3975,3975,3975,0
|
|
20240229,165500,301580535,3975,3975,3975,3975,0
|
|
20240229,165400,301580535,3975,3975,3975,3975,0
|
|
20240229,165300,301580535,3975,3975,3975,3975,0
|
|
20240229,165200,301580535,3975,3975,3975,3975,0
|
|
20240229,165100,301580535,3975,3975,3975,3975,0
|
|
20240229,165000,301580535,3975,3975,3975,3975,0
|
|
20240229,164900,301580535,3975,3975,3975,3975,0
|
|
20240229,164800,301580535,3975,3975,3975,3975,0
|
|
20240229,164700,301580535,3975,3975,3975,3975,0
|
|
20240229,164600,301580535,3975,3975,3975,3975,0
|
|
20240229,164500,301580535,3975,3975,3975,3975,0
|
|
20240229,164400,301580535,3975,3975,3975,3975,985
|
|
20240229,164300,301580535,3975,3975,3975,3975,0
|
|
20240229,164200,301580535,3975,3975,3975,3975,0
|
|
20240229,164100,301580535,3975,3975,3975,3975,0
|
|
20240229,164000,301580535,3975,3975,3975,3975,0
|
|
20240229,163900,301580535,3975,3975,3975,3975,0
|
|
20240229,163800,301580535,3975,3975,3975,3975,0
|
|
20240229,163700,301580535,3975,3975,3975,3975,0
|
|
20240229,163600,301580535,3975,3975,3975,3975,0
|
|
20240229,163500,301580535,3975,3975,3975,3975,0
|
|
20240229,163400,301580535,3975,3975,3975,3975,0
|
|
20240229,163300,301580535,3975,3975,3975,3975,0
|
|
20240229,163200,301580535,3975,3975,3975,3975,0
|
|
20240229,163100,301580535,3975,3975,3975,3975,0
|
|
20240229,163000,301580535,3975,3975,3975,3975,0
|
|
20240229,162900,301580535,3975,3975,3975,3975,0
|
|
20240229,162800,301580535,3975,3975,3975,3975,0
|
|
20240229,162700,301580535,3975,3975,3975,3975,0
|
|
20240229,162600,301580535,3975,3975,3975,3975,0
|
|
20240229,162500,301580535,3975,3975,3975,3975,0
|
|
20240229,162400,301580535,3975,3975,3975,3975,0
|
|
20240229,162300,301580535,3975,3975,3975,3975,0
|
|
20240229,162200,301580535,3975,3975,3975,3975,0
|
|
20240229,162100,301580535,3975,3975,3975,3975,0
|
|
20240229,162000,301580535,3975,3975,3975,3975,0
|
|
20240229,161900,301580535,3975,3975,3975,3975,0
|
|
20240229,161800,301580535,3975,3975,3975,3975,0
|
|
20240229,161700,301580535,3975,3975,3975,3975,0
|
|
20240229,161600,301580535,3975,3975,3975,3975,0
|
|
20240229,161500,301580535,3975,3975,3975,3975,0
|
|
20240229,161400,301580535,3975,3975,3975,3975,985
|
|
20240229,161300,301580535,3975,3975,3975,3975,0
|
|
20240229,161200,301580535,3975,3975,3975,3975,0
|
|
20240229,161100,301580535,3975,3975,3975,3975,0
|
|
20240229,161000,301580535,3975,3975,3975,3975,0
|
|
20240229,160900,301580535,3975,3975,3975,3975,0
|
|
20240229,160800,301580535,3975,3975,3975,3975,0
|
|
20240229,160700,301580535,3975,3975,3975,3975,0
|
|
20240229,160600,301580535,3975,3975,3975,3975,0
|
|
20240229,160500,301580535,3975,3975,3975,3975,0
|
|
20240229,160400,301580535,3975,3975,3975,3975,0
|
|
20240229,160300,301580535,3975,3975,3975,3975,0
|
|
20240229,160200,301580535,3975,3975,3975,3975,0
|
|
20240229,160100,301580535,3975,3975,3975,3975,0
|
|
20240229,160000,301580535,3975,3975,3975,3975,0
|
|
20240229,155900,301580535,3975,3975,3975,3975,0
|
|
20240229,155800,301580535,3975,3975,3975,3975,0
|
|
20240229,155700,301580535,3975,3975,3975,3975,0
|
|
20240229,155600,301580535,3975,3975,3975,3975,0
|
|
20240229,155500,301580535,3975,3975,3975,3975,0
|
|
20240229,155400,301580535,3975,3975,3975,3975,0
|
|
20240229,155300,301580535,3975,3975,3975,3975,0
|
|
20240229,155200,301580535,3975,3975,3975,3975,0
|
|
20240229,155100,301580535,3975,3975,3975,3975,0
|
|
20240229,155000,301580535,3975,3975,3975,3975,0
|
|
20240229,154900,301580535,3975,3975,3975,3975,0
|
|
20240229,154800,301580535,3975,3975,3975,3975,0
|
|
20240229,154700,301580535,3975,3975,3975,3975,0
|
|
20240229,154600,301580535,3975,3975,3975,3975,0
|
|
20240229,154500,301580535,3975,3975,3975,3975,0
|
|
20240229,154400,301580535,3975,3975,3975,3975,985
|
|
20240229,154300,301580535,3975,3975,3975,3975,0
|
|
20240229,154200,301580535,3975,3975,3975,3975,0
|
|
20240229,154100,301580535,3975,3975,3975,3975,0
|
|
20240229,154000,301580535,3975,3975,3975,3975,0
|
|
20240229,153900,301580535,3975,3975,3975,3975,0
|
|
20240229,153800,301580535,3975,3975,3975,3975,0
|
|
20240229,153700,301580535,3975,3975,3975,3975,0
|
|
20240229,153600,301580535,3975,3975,3975,3975,0
|
|
20240229,153500,301580535,3975,3975,3975,3975,0
|
|
20240229,153400,301580535,3975,3975,3975,3975,0
|
|
20240229,153300,301580535,3975,3975,3975,3975,0
|
|
20240229,153200,301580535,3975,3975,3975,3975,0
|
|
20240229,153100,301580535,3975,3975,3975,3975,0
|
|
20240229,153000,301580535,3975,3975,3975,3975,985
|
|
20240229,152900,297665160,3950,3950,3950,3950,0
|
|
20240229,152800,297665160,3950,3950,3950,3950,0
|
|
20240229,152700,297665160,3950,3950,3950,3950,0
|
|
20240229,152600,297665160,3950,3950,3950,3950,0
|
|
20240229,152500,297665160,3950,3950,3950,3950,0
|
|
20240229,152400,297665160,3950,3950,3950,3950,0
|
|
20240229,152300,297665160,3950,3950,3950,3950,0
|
|
20240229,152200,297665160,3950,3950,3950,3950,0
|
|
20240229,152100,297665160,3950,3950,3950,3950,0
|
|
20240229,152000,297665160,3950,3950,3950,3950,0
|
|
20240229,151900,297665160,3950,3950,3950,3950,16
|
|
20240229,151800,297601960,3950,3960,3960,3950,530
|
|
20240229,151700,295508190,3955,3955,3960,3955,57
|
|
20240229,151600,295282485,3930,3940,3940,3930,390
|
|
20240229,151500,293749070,3930,3930,3930,3930,14
|
|
20240229,151400,293694050,3930,3935,3935,3930,19
|
|
20240229,151300,293619375,3950,3950,3950,3950,0
|
|
20240229,151200,293619375,3950,3950,3950,3950,51
|
|
20240229,151100,293417925,3935,3935,3935,3935,384
|
|
20240229,151000,291906885,3940,3955,3955,3940,2
|
|
20240229,150900,291898990,3940,3940,3940,3940,249
|
|
20240229,150800,290917930,3955,3955,3955,3955,0
|
|
20240229,150700,290917930,3955,3955,3955,3955,1
|
|
20240229,150600,290913975,3940,3940,3940,3940,0
|
|
20240229,150500,290913975,3940,3940,3940,3940,1
|
|
20240229,150400,290910035,3940,3940,3940,3940,0
|
|
20240229,150300,290910035,3940,3940,3940,3940,0
|
|
20240229,150200,290910035,3940,3940,3940,3940,0
|
|
20240229,150100,290910035,3940,3940,3940,3940,15
|
|
20240229,150000,290850935,3945,3945,3945,3945,24
|
|
20240229,145900,290756255,3945,3945,3945,3945,370
|
|
20240229,145800,289296605,3960,3960,3960,3960,12
|
|
20240229,145700,289249085,3945,3945,3945,3945,0
|
|
20240229,145600,289249085,3945,3945,3945,3945,0
|
|
20240229,145500,289249085,3945,3955,3955,3945,356
|
|
20240229,145400,287844495,3960,3960,3960,3960,0
|
|
20240229,145300,287844495,3960,3960,3960,3960,1
|
|
20240229,145200,287840535,3970,3970,3970,3970,0
|
|
20240229,145100,287840535,3970,3970,3970,3970,0
|
|
20240229,145000,287840535,3970,3970,3970,3970,0
|
|
20240229,144900,287840535,3970,3970,3970,3970,0
|
|
20240229,144800,287840535,3970,3975,3975,3970,9
|
|
20240229,144700,287804765,3975,3975,3975,3975,0
|
|
20240229,144600,287804765,3975,3945,3975,3945,35
|
|
20240229,144500,287665940,3940,3940,3940,3940,0
|
|
20240229,144400,287665940,3940,3940,3940,3940,0
|
|
20240229,144300,287665940,3940,3940,3940,3940,10
|
|
20240229,144200,287626540,3935,3935,3935,3935,0
|
|
20240229,144100,287626540,3935,3940,3940,3935,135
|
|
20240229,144000,287094995,3975,3975,3975,3975,0
|
|
20240229,143900,287094995,3975,3940,3975,3940,6
|
|
20240229,143800,287071320,3940,3945,3945,3940,174
|
|
20240229,143700,286385755,3945,3945,3945,3945,172
|
|
20240229,143600,285707215,3940,3940,3940,3940,0
|
|
20240229,143500,285707215,3940,3965,3965,3940,329
|
|
20240229,143400,284409415,3985,3985,3985,3985,0
|
|
20240229,143300,284409415,3985,3985,3985,3985,0
|
|
20240229,143200,284409415,3985,3985,3985,3985,18
|
|
20240229,143100,284337685,3985,3985,3985,3985,0
|
|
20240229,143000,284337685,3985,3985,3985,3985,0
|
|
20240229,142900,284337685,3985,3985,3985,3985,10
|
|
20240229,142800,284297835,3990,3990,3990,3990,0
|
|
20240229,142700,284297835,3990,3990,3990,3990,0
|
|
20240229,142600,284297835,3990,3990,3990,3990,0
|
|
20240229,142500,284297835,3990,3990,3990,3990,0
|
|
20240229,142400,284297835,3990,3990,3990,3990,0
|
|
20240229,142300,284297835,3990,3990,3990,3990,404
|
|
20240229,142200,282685875,3995,3990,3995,3990,66
|
|
20240229,142100,282422525,3990,3990,3990,3990,714
|
|
20240229,142000,279573665,3995,3990,3995,3990,7
|
|
20240229,141900,279545730,3995,3995,3995,3990,16
|
|
20240229,141800,279481875,3990,3990,3990,3990,11
|
|
20240229,141700,279437985,3990,3990,3990,3990,14
|
|
20240229,141600,279382125,3995,3990,3995,3990,68
|
|
20240229,141500,279110795,3995,3990,3995,3990,13
|
|
20240229,141400,279058920,3990,3990,3990,3990,3
|
|
20240229,141300,279046950,3990,3990,3990,3990,26
|
|
20240229,141200,278943210,3995,3990,3995,3990,54
|
|
20240229,141100,278727745,3995,3990,3995,3990,53
|
|
20240229,141000,278516270,3990,3990,3990,3990,502
|
|
20240229,140900,276513290,3990,3990,3990,3990,1
|
|
20240229,140800,276509300,3990,3990,3990,3990,0
|
|
20240229,140700,276509300,3990,3990,3990,3990,0
|
|
20240229,140600,276509300,3990,3990,3990,3990,0
|
|
20240229,140500,276509300,3990,3990,3990,3990,2
|
|
20240229,140400,276501320,3995,3995,3995,3995,0
|
|
20240229,140300,276501320,3995,3995,3995,3995,0
|
|
20240229,140200,276501320,3995,3995,3995,3995,0
|
|
20240229,140100,276501320,3995,3995,3995,3995,0
|
|
20240229,140000,276501320,3995,3995,3995,3995,0
|
|
20240229,135900,276501320,3995,3980,3995,3980,100
|
|
20240229,135800,276101965,3950,3955,3955,3950,60
|
|
20240229,135700,275864960,3950,3960,3960,3950,250
|
|
20240229,135600,274876635,3960,3995,3995,3960,12
|
|
20240229,135500,274829055,3965,3950,3990,3950,26
|
|
20240229,135400,274725690,3985,3985,3985,3985,0
|
|
20240229,135300,274725690,3985,3985,3985,3985,0
|
|
20240229,135200,274725690,3985,3955,3985,3955,10
|
|
20240229,135100,274686005,3985,3985,3985,3985,0
|
|
20240229,135000,274686005,3985,3985,3985,3985,0
|
|
20240229,134900,274686005,3985,3960,3985,3955,10
|
|
20240229,134800,274646295,3960,3960,3960,3955,7
|
|
20240229,134700,274618595,3960,3960,3960,3960,3
|
|
20240229,134600,274606715,3990,3990,3990,3990,1
|
|
20240229,134500,274602725,3960,3985,3985,3960,4
|
|
20240229,134400,274586860,3950,3950,3950,3950,0
|
|
20240229,134300,274586860,3950,3950,3950,3950,4
|
|
20240229,134200,274571060,3950,3950,3950,3950,13
|
|
20240229,134100,274519710,3955,3955,3955,3955,120
|
|
20240229,134000,274045110,3975,3975,3975,3975,0
|
|
20240229,133900,274045110,3975,3975,3975,3975,1
|
|
20240229,133800,274041135,3960,3960,3960,3960,148
|
|
20240229,133700,273455055,3960,3960,3960,3960,4
|
|
20240229,133600,273439215,3980,3980,3980,3980,0
|
|
20240229,133500,273439215,3980,3980,3980,3980,0
|
|
20240229,133400,273439215,3980,3980,3980,3980,0
|
|
20240229,133300,273439215,3980,3980,3980,3980,339
|
|
20240229,133200,272089995,3980,3980,3980,3980,6
|
|
20240229,133100,272066115,3990,3990,3990,3990,0
|
|
20240229,133000,272066115,3990,3990,3990,3990,1
|
|
20240229,132900,272062125,3980,3980,3980,3980,3
|
|
20240229,132800,272050185,3995,3995,3995,3995,1
|
|
20240229,132700,272046190,3995,3995,3995,3995,0
|
|
20240229,132600,272046190,3995,3995,3995,3995,0
|
|
20240229,132500,272046190,3995,3995,3995,3995,0
|
|
20240229,132400,272046190,3995,3980,3995,3980,4
|
|
20240229,132300,272030255,3980,3980,3980,3980,125
|
|
20240229,132200,271532755,3995,3995,3995,3995,1
|
|
20240229,132100,271528760,3995,3995,3995,3995,0
|
|
20240229,132000,271528760,3995,3995,3995,3995,0
|
|
20240229,131900,271528760,3995,3995,3995,3995,0
|
|
20240229,131800,271528760,3995,3995,3995,3995,0
|
|
20240229,131700,271528760,3995,3995,3995,3995,1
|
|
20240229,131600,271524765,3995,3995,3995,3995,1
|
|
20240229,131500,271520770,3980,3980,3980,3980,0
|
|
20240229,131400,271520770,3980,3980,3980,3980,10
|
|
20240229,131300,271480970,4000,4000,4000,4000,0
|
|
20240229,131200,271480970,4000,4000,4000,4000,0
|
|
20240229,131100,271480970,4000,4000,4000,4000,0
|
|
20240229,131000,271480970,4000,3990,4000,3980,348
|
|
20240229,130900,270094275,4000,4000,4000,4000,0
|
|
20240229,130800,270094275,4000,4000,4000,4000,1
|
|
20240229,130700,270090275,3995,3995,3995,3995,23
|
|
20240229,130600,269998390,3995,3995,3995,3995,2
|
|
20240229,130500,269990400,3995,3995,3995,3995,1
|
|
20240229,130400,269986405,3990,3990,3990,3990,18
|
|
20240229,130300,269914585,3995,3990,3995,3980,211
|
|
20240229,130200,269072265,3990,3980,3990,3980,4
|
|
20240229,130100,269056335,3980,3980,3980,3980,10
|
|
20240229,130000,269016535,3980,3980,3980,3980,1
|
|
20240229,125900,269012555,3975,3980,3980,3975,2
|
|
20240229,125800,269004600,3980,3980,3980,3975,40
|
|
20240229,125700,268845410,3970,3960,3970,3960,34
|
|
20240229,125600,268710630,3955,3955,3955,3955,0
|
|
20240229,125500,268710630,3955,3955,3955,3955,0
|
|
20240229,125400,268710630,3955,3955,3955,3955,20
|
|
20240229,125300,268631530,3980,3980,3980,3980,0
|
|
20240229,125200,268631530,3980,3980,3980,3980,0
|
|
20240229,125100,268631530,3980,3950,3980,3950,42
|
|
20240229,125000,268464820,3950,3950,3950,3950,300
|
|
20240229,124900,267279820,3950,3950,3950,3950,0
|
|
20240229,124800,267279820,3950,3950,3950,3950,45
|
|
20240229,124700,267102070,3950,3950,3950,3950,0
|
|
20240229,124600,267102070,3950,3950,3950,3950,0
|
|
20240229,124500,267102070,3950,3950,3950,3950,0
|
|
20240229,124400,267102070,3950,3950,3950,3950,1
|
|
20240229,124300,267098120,3950,3950,3950,3950,100
|
|
20240229,124200,266703120,3950,3955,3990,3950,692
|
|
20240229,124100,263964800,3995,3995,3995,3995,0
|
|
20240229,124000,263964800,3995,3995,3995,3995,0
|
|
20240229,123900,263964800,3995,3995,3995,3995,0
|
|
20240229,123800,263964800,3995,3995,3995,3995,0
|
|
20240229,123700,263964800,3995,3995,3995,3995,0
|
|
20240229,123600,263964800,3995,3975,3995,3975,100
|
|
20240229,123500,263565725,3945,3945,3945,3945,0
|
|
20240229,123400,263565725,3945,3945,3945,3945,4
|
|
20240229,123300,263549945,3960,3960,3960,3960,0
|
|
20240229,123200,263549945,3960,3965,3965,3935,2198
|
|
20240229,123100,254868295,3965,3965,3965,3965,20
|
|
20240229,123000,254788995,3975,3975,3975,3975,0
|
|
20240229,122900,254788995,3975,3975,3975,3975,0
|
|
20240229,122800,254788995,3975,3975,3975,3975,0
|
|
20240229,122700,254788995,3975,3975,3975,3975,0
|
|
20240229,122600,254788995,3975,3975,3975,3975,3
|
|
20240229,122500,254777070,3980,3980,3980,3980,0
|
|
20240229,122400,254777070,3980,3980,3980,3980,0
|
|
20240229,122300,254777070,3980,3980,3980,3980,0
|
|
20240229,122200,254777070,3980,3980,3980,3980,0
|
|
20240229,122100,254777070,3980,3980,3980,3980,1
|
|
20240229,122000,254773090,3990,3990,3990,3990,4
|
|
20240229,121900,254757130,3990,3945,3990,3945,74
|
|
20240229,121800,254462355,3975,3975,3975,3975,0
|
|
20240229,121700,254462355,3975,3975,3975,3975,0
|
|
20240229,121600,254462355,3975,3975,3975,3975,0
|
|
20240229,121500,254462355,3975,3975,3975,3975,1
|
|
20240229,121400,254458380,3965,3955,3965,3955,190
|
|
20240229,121300,253706335,3940,3950,3950,3940,750
|
|
20240229,121200,250749640,3950,3950,3950,3950,10
|
|
20240229,121100,250710140,3950,3955,3955,3950,330
|
|
20240229,121000,249406155,3960,3960,3960,3960,10
|
|
20240229,120900,249366555,3960,3960,3960,3960,86
|
|
20240229,120800,249025995,3965,3965,3965,3965,10
|
|
20240229,120700,248986345,3985,3985,3985,3985,0
|
|
20240229,120600,248986345,3985,3985,3985,3985,0
|
|
20240229,120500,248986345,3985,3985,3985,3985,0
|
|
20240229,120400,248986345,3985,3960,3985,3960,2
|
|
20240229,120300,248978400,3985,3985,3985,3985,1
|
|
20240229,120200,248974415,3985,3985,3985,3985,0
|
|
20240229,120100,248974415,3985,3960,3985,3960,4
|
|
20240229,120000,248958550,3960,3960,3960,3960,2
|
|
20240229,115900,248950630,3960,3960,3960,3960,2
|
|
20240229,115800,248942710,3965,3965,3965,3965,1
|
|
20240229,115700,248938745,3965,3965,3965,3965,293
|
|
20240229,115600,247777000,3960,3960,3960,3960,0
|
|
20240229,115500,247777000,3960,3960,3960,3960,7
|
|
20240229,115400,247749280,3960,3960,3960,3960,34
|
|
20240229,115300,247614640,3960,3960,3960,3960,0
|
|
20240229,115200,247614640,3960,3960,3960,3960,0
|
|
20240229,115100,247614640,3960,3960,3960,3955,35
|
|
20240229,115000,247476085,3960,3960,3960,3960,30
|
|
20240229,114900,247357285,3965,3965,3965,3965,7
|
|
20240229,114800,247329530,3965,3965,3965,3965,1
|
|
20240229,114700,247325565,3965,3965,3965,3965,2
|
|
20240229,114600,247317635,3965,3960,3965,3960,602
|
|
20240229,114500,244931075,3960,3960,3960,3960,163
|
|
20240229,114400,244285595,3965,3965,3965,3965,19
|
|
20240229,114300,244210260,3965,3965,3965,3965,39
|
|
20240229,114200,244055625,3965,3965,3965,3965,37
|
|
20240229,114100,243908920,3965,3965,3965,3965,15
|
|
20240229,114000,243849445,3975,3975,3975,3975,30
|
|
20240229,113900,243730195,3995,3995,3995,3995,1
|
|
20240229,113800,243726200,3955,3995,4000,3955,473
|
|
20240229,113700,241838580,3955,3955,3955,3955,0
|
|
20240229,113600,241838580,3955,3955,3955,3955,0
|
|
20240229,113500,241838580,3955,3960,3965,3955,38
|
|
20240229,113400,241688170,3960,3995,4000,3960,198
|
|
20240229,113300,240896895,4000,4000,4000,4000,0
|
|
20240229,113200,240896895,4000,4000,4000,4000,75
|
|
20240229,113100,240596895,4000,4000,4000,4000,0
|
|
20240229,113000,240596895,4000,4000,4000,4000,0
|
|
20240229,112900,240596895,4000,4000,4000,4000,0
|
|
20240229,112800,240596895,4000,4000,4000,4000,0
|
|
20240229,112700,240596895,4000,4000,4000,4000,500
|
|
20240229,112600,238596895,4000,3945,4000,3945,1037
|
|
20240229,112500,234449470,3940,3945,3945,3940,90
|
|
20240229,112400,234094515,4000,4000,4000,4000,0
|
|
20240229,112300,234094515,4000,3990,4000,3990,501
|
|
20240229,112200,232091175,3945,3945,3945,3945,152
|
|
20240229,112100,231491535,3970,3970,3970,3970,1
|
|
20240229,112000,231487565,4000,3995,4000,3995,3
|
|
20240229,111900,231475575,4000,4000,4000,4000,500
|
|
20240229,111800,229475575,4000,4000,4000,4000,0
|
|
20240229,111700,229475575,4000,3945,4000,3945,2072
|
|
20240229,111600,221222140,3945,3945,3945,3945,20
|
|
20240229,111500,221143240,3945,3945,3945,3945,100
|
|
20240229,111400,220748740,3950,3950,3950,3950,2
|
|
20240229,111300,220740840,3960,3960,3960,3960,1
|
|
20240229,111200,220736880,3945,3940,3945,3935,405
|
|
20240229,111100,219142310,3935,3935,3935,3935,205
|
|
20240229,111000,218335635,3935,3935,3935,3930,221
|
|
20240229,110900,217467035,3960,3935,3960,3935,33
|
|
20240229,110800,217337155,3935,3945,3945,3935,315
|
|
20240229,110700,216096345,3945,3945,3945,3945,171
|
|
20240229,110600,215421750,3955,3985,3985,3955,520
|
|
20240229,110500,213359915,3990,3990,3990,3990,1
|
|
20240229,110400,213355925,4000,3955,4000,3910,274
|
|
20240229,110300,212279935,3910,3960,3960,3910,4741
|
|
20240229,110200,193634795,3960,3980,3980,3960,701
|
|
20240229,110100,190857380,3965,3980,3980,3965,110
|
|
20240229,110000,190420940,4000,4000,4000,4000,0
|
|
20240229,105900,190420940,4000,4005,4005,4000,330
|
|
20240229,105800,189100690,4000,4005,4005,4000,17
|
|
20240229,105700,189032610,4005,4005,4005,4005,6
|
|
20240229,105600,189008580,4005,4005,4005,4005,10
|
|
20240229,105500,188968530,4000,4005,4005,4000,32
|
|
20240229,105400,188840525,4005,4005,4005,4005,0
|
|
20240229,105300,188840525,4005,4005,4005,4005,0
|
|
20240229,105200,188840525,4005,4005,4005,4005,1
|
|
20240229,105100,188836520,4005,4000,4005,4000,60
|
|
20240229,105000,188596225,4005,4005,4005,4005,0
|
|
20240229,104900,188596225,4005,4005,4005,4005,1
|
|
20240229,104800,188592220,4000,4000,4000,4000,10
|
|
20240229,104700,188552220,4005,4000,4005,4000,337
|
|
20240229,104600,187203030,4000,4000,4000,4000,1
|
|
20240229,104500,187199030,4005,4005,4005,4005,0
|
|
20240229,104400,187199030,4005,4005,4005,4005,0
|
|
20240229,104300,187199030,4005,4000,4005,4000,201
|
|
20240229,104200,186395025,4000,3970,4000,3965,450
|
|
20240229,104100,184610670,4005,3965,4005,3965,424
|
|
20240229,104000,182919720,3965,3965,3965,3965,0
|
|
20240229,103900,182919720,3965,3965,3965,3965,40
|
|
20240229,103800,182761120,3965,3965,3965,3965,0
|
|
20240229,103700,182761120,3965,3975,3975,3965,90
|
|
20240229,103600,182404190,3995,3995,3995,3995,1
|
|
20240229,103500,182400195,4000,4000,4000,4000,0
|
|
20240229,103400,182400195,4000,4000,4000,4000,50
|
|
20240229,103300,182200195,4000,4000,4000,4000,0
|
|
20240229,103200,182200195,4000,3980,4000,3975,141
|
|
20240229,103100,181639020,3970,3970,3970,3970,220
|
|
20240229,103000,180765620,3970,3970,3970,3970,19
|
|
20240229,102900,180690190,3980,3980,3980,3975,67
|
|
20240229,102800,180423540,3980,3990,3990,3980,51
|
|
20240229,102700,180220320,3990,3990,3990,3990,4
|
|
20240229,102600,180204360,4000,3985,4000,3985,2
|
|
20240229,102500,180196375,3985,3995,3995,3985,118
|
|
20240229,102400,179726095,4005,4005,4005,4005,0
|
|
20240229,102300,179726095,4005,4000,4005,3995,33
|
|
20240229,102200,179594110,3985,3985,4000,3985,56
|
|
20240229,102100,179370935,3985,3985,3985,3985,798
|
|
20240229,102000,176190905,3985,3975,3985,3975,11
|
|
20240229,101900,176147145,3975,3975,3975,3975,201
|
|
20240229,101800,175348170,4005,4005,4005,4005,0
|
|
20240229,101700,175348170,4005,3960,4005,3960,678
|
|
20240229,101600,172663220,3955,3960,3960,3955,181
|
|
20240229,101500,171946965,3955,3955,3955,3955,499
|
|
20240229,101400,169973420,3955,3970,3970,3955,1386
|
|
20240229,101300,164486645,3970,3970,3970,3970,20
|
|
20240229,101200,164407245,3970,3970,3980,3970,627
|
|
20240229,101100,161914195,3965,3985,3985,3965,746
|
|
20240229,101000,158948970,3985,3985,3985,3985,208
|
|
20240229,100900,158120090,3985,3985,3985,3985,20
|
|
20240229,100800,158040390,3985,3985,3985,3985,1
|
|
20240229,100700,158036405,3985,3985,3985,3985,238
|
|
20240229,100600,157087975,4010,4010,4010,4010,0
|
|
20240229,100500,157087975,4010,4010,4010,4010,18
|
|
20240229,100400,157015795,3990,3990,3990,3990,0
|
|
20240229,100300,157015795,3990,4000,4000,3990,638
|
|
20240229,100200,154469155,4010,4010,4010,4010,3
|
|
20240229,100100,154457125,4010,4005,4010,3995,14
|
|
20240229,100000,154401150,4005,4005,4005,4005,151
|
|
20240229,095900,153796395,4005,4005,4005,4005,0
|
|
20240229,095800,153796395,4005,4005,4005,4005,10
|
|
20240229,095700,153756345,3995,4005,4005,3995,71
|
|
20240229,095600,153472490,4010,4010,4010,4010,0
|
|
20240229,095500,153472490,4010,3995,4010,3995,2
|
|
20240229,095400,153464485,3995,4000,4000,3995,103
|
|
20240229,095300,153052500,4010,4010,4010,4010,0
|
|
20240229,095200,153052500,4010,4010,4010,4010,2
|
|
20240229,095100,153044480,4015,4015,4015,4015,0
|
|
20240229,095000,153044480,4015,4015,4015,4015,0
|
|
20240229,094900,153044480,4015,4015,4015,4015,0
|
|
20240229,094800,153044480,4015,4015,4015,4015,0
|
|
20240229,094700,153044480,4015,4015,4015,4015,10
|
|
20240229,094600,153004330,4015,4015,4015,4015,10
|
|
20240229,094500,152964180,4015,4010,4015,3990,171
|
|
20240229,094400,152280850,4010,4010,4010,4010,0
|
|
20240229,094300,152280850,4010,4000,4010,4000,5
|
|
20240229,094200,152260810,3995,4000,4000,3995,37
|
|
20240229,094100,152112940,4005,4010,4010,4005,112
|
|
20240229,094000,151664320,4010,4010,4010,4010,50
|
|
20240229,093900,151463820,4010,4010,4010,4010,0
|
|
20240229,093800,151463820,4010,4000,4010,4000,299
|
|
20240229,093700,150266820,3990,3990,3990,3990,0
|
|
20240229,093600,150266820,3990,4005,4005,3990,126
|
|
20240229,093500,149764060,3990,3990,3990,3990,0
|
|
20240229,093400,149764060,3990,3995,3995,3990,284
|
|
20240229,093300,148629985,3995,4000,4000,3995,319
|
|
20240229,093200,147355570,4015,4000,4015,4000,110
|
|
20240229,093100,146914680,4000,4000,4000,4000,101
|
|
20240229,093000,146510680,4000,4000,4000,4000,34
|
|
20240229,092900,146374680,4010,3985,4010,3985,416
|
|
20240229,092800,144716770,3990,3990,3990,3990,3
|
|
20240229,092700,144704800,3990,3990,3990,3990,50
|
|
20240229,092600,144505300,3990,4010,4010,3990,3
|
|
20240229,092500,144493290,4020,3965,4020,3965,10
|
|
20240229,092400,144453415,3970,3960,3970,3960,781
|
|
20240229,092300,141356125,3965,3965,3965,3965,436
|
|
20240229,092200,139627385,3970,3975,3975,3970,285
|
|
20240229,092100,138495270,3965,3970,3970,3960,1338
|
|
20240229,092000,133189860,3970,3980,3980,3965,2178
|
|
20240229,091900,124540380,3980,3980,3980,3980,348
|
|
20240229,091800,123155340,3990,3985,3990,3980,847
|
|
20240229,091700,119780140,3985,3985,3985,3985,8
|
|
20240229,091600,119748260,3985,3990,3990,3985,1591
|
|
20240229,091500,113401370,3990,3985,3990,3985,304
|
|
20240229,091400,112189675,3985,3985,3990,3985,1422
|
|
20240229,091300,106522535,3985,3990,3990,3985,268
|
|
20240229,091200,105453265,3990,3995,4000,3990,648
|
|
20240229,091100,102864735,4000,4020,4020,4000,503
|
|
20240229,091000,100852715,3995,4000,4020,3995,213
|
|
20240229,090900,100001420,4020,4025,4025,4020,213
|
|
20240229,090800,99144150,4085,4100,4100,4085,49
|
|
20240229,090700,98943500,4015,3990,4015,3990,2957
|
|
20240229,090600,87085320,3980,3990,3990,3980,756
|
|
20240229,090500,84071750,3975,3975,3975,3975,130
|
|
20240229,090400,83555000,3975,3975,3990,3970,1518
|
|
20240229,090300,77521875,3975,3965,4035,3965,235
|
|
20240229,090200,76588290,3965,3975,3980,3965,5449
|
|
20240229,090100,54921580,3970,3925,4105,3925,5297
|
|
20240229,090000,33894010,4100,4130,4130,3905,8408
|