585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184200,141897265,3815,3815,3815,3815,1791
|
|
20240229,184100,141897265,3815,3815,3815,3815,0
|
|
20240229,184000,141897265,3815,3815,3815,3815,0
|
|
20240229,183900,141897265,3815,3815,3815,3815,0
|
|
20240229,183800,141897265,3815,3815,3815,3815,0
|
|
20240229,183700,141897265,3815,3815,3815,3815,0
|
|
20240229,183600,141897265,3815,3815,3815,3815,0
|
|
20240229,183500,141897265,3815,3815,3815,3815,0
|
|
20240229,183400,141897265,3815,3815,3815,3815,0
|
|
20240229,183300,141897265,3815,3815,3815,3815,0
|
|
20240229,183200,141897265,3815,3815,3815,3815,0
|
|
20240229,183100,141897265,3815,3815,3815,3815,0
|
|
20240229,183000,141897265,3815,3815,3815,3815,0
|
|
20240229,182900,141897265,3815,3815,3815,3815,0
|
|
20240229,182800,141897265,3815,3815,3815,3815,0
|
|
20240229,182700,141897265,3815,3815,3815,3815,0
|
|
20240229,182600,141897265,3815,3815,3815,3815,0
|
|
20240229,182500,141897265,3815,3815,3815,3815,0
|
|
20240229,182400,141897265,3815,3815,3815,3815,0
|
|
20240229,182300,141897265,3815,3815,3815,3815,0
|
|
20240229,182200,141897265,3815,3815,3815,3815,0
|
|
20240229,182100,141897265,3815,3815,3815,3815,0
|
|
20240229,182000,141897265,3815,3815,3815,3815,0
|
|
20240229,181900,141897265,3815,3815,3815,3815,0
|
|
20240229,181800,141897265,3815,3815,3815,3815,0
|
|
20240229,181700,141897265,3815,3815,3815,3815,0
|
|
20240229,181600,141897265,3815,3815,3815,3815,0
|
|
20240229,181500,141897265,3815,3815,3815,3815,0
|
|
20240229,181400,141897265,3815,3815,3815,3815,0
|
|
20240229,181300,141897265,3815,3815,3815,3815,0
|
|
20240229,181200,141897265,3815,3815,3815,3815,1791
|
|
20240229,181100,141897265,3815,3815,3815,3815,0
|
|
20240229,181000,141897265,3815,3815,3815,3815,0
|
|
20240229,180900,141897265,3815,3815,3815,3815,0
|
|
20240229,180800,141897265,3815,3815,3815,3815,0
|
|
20240229,180700,141897265,3815,3815,3815,3815,0
|
|
20240229,180600,141897265,3815,3815,3815,3815,0
|
|
20240229,180500,141897265,3815,3815,3815,3815,0
|
|
20240229,180400,141897265,3815,3815,3815,3815,0
|
|
20240229,180300,141897265,3815,3815,3815,3815,0
|
|
20240229,180200,141897265,3815,3815,3815,3815,0
|
|
20240229,180100,141897265,3815,3815,3815,3815,0
|
|
20240229,180000,141897265,3815,3815,3815,3815,0
|
|
20240229,175900,141897265,3815,3815,3815,3815,0
|
|
20240229,175800,141897265,3815,3815,3815,3815,0
|
|
20240229,175700,141897265,3815,3815,3815,3815,0
|
|
20240229,175600,141897265,3815,3815,3815,3815,0
|
|
20240229,175500,141897265,3815,3815,3815,3815,0
|
|
20240229,175400,141897265,3815,3815,3815,3815,0
|
|
20240229,175300,141897265,3815,3815,3815,3815,0
|
|
20240229,175200,141897265,3815,3815,3815,3815,0
|
|
20240229,175100,141897265,3815,3815,3815,3815,0
|
|
20240229,175000,141897265,3815,3815,3815,3815,0
|
|
20240229,174900,141897265,3815,3815,3815,3815,0
|
|
20240229,174800,141897265,3815,3815,3815,3815,0
|
|
20240229,174700,141897265,3815,3815,3815,3815,0
|
|
20240229,174600,141897265,3815,3815,3815,3815,0
|
|
20240229,174500,141897265,3815,3815,3815,3815,0
|
|
20240229,174400,141897265,3815,3815,3815,3815,0
|
|
20240229,174300,141897265,3815,3815,3815,3815,0
|
|
20240229,174200,141897265,3815,3815,3815,3815,1791
|
|
20240229,174100,141897265,3815,3815,3815,3815,0
|
|
20240229,174000,141897265,3815,3815,3815,3815,0
|
|
20240229,173900,141897265,3815,3815,3815,3815,0
|
|
20240229,173800,141897265,3815,3815,3815,3815,0
|
|
20240229,173700,141897265,3815,3815,3815,3815,0
|
|
20240229,173600,141897265,3815,3815,3815,3815,0
|
|
20240229,173500,141897265,3815,3815,3815,3815,0
|
|
20240229,173400,141897265,3815,3815,3815,3815,0
|
|
20240229,173300,141897265,3815,3815,3815,3815,0
|
|
20240229,173200,141897265,3815,3815,3815,3815,0
|
|
20240229,173100,141897265,3815,3815,3815,3815,0
|
|
20240229,173000,141897265,3815,3815,3815,3815,0
|
|
20240229,172900,141897265,3815,3815,3815,3815,0
|
|
20240229,172800,141897265,3815,3815,3815,3815,0
|
|
20240229,172700,141897265,3815,3815,3815,3815,0
|
|
20240229,172600,141897265,3815,3815,3815,3815,0
|
|
20240229,172500,141897265,3815,3815,3815,3815,0
|
|
20240229,172400,141897265,3815,3815,3815,3815,0
|
|
20240229,172300,141897265,3815,3815,3815,3815,0
|
|
20240229,172200,141897265,3815,3815,3815,3815,0
|
|
20240229,172100,141897265,3815,3815,3815,3815,0
|
|
20240229,172000,141897265,3815,3815,3815,3815,0
|
|
20240229,171900,141897265,3815,3815,3815,3815,0
|
|
20240229,171800,141897265,3815,3815,3815,3815,0
|
|
20240229,171700,141897265,3815,3815,3815,3815,0
|
|
20240229,171600,141897265,3815,3815,3815,3815,0
|
|
20240229,171500,141897265,3815,3815,3815,3815,0
|
|
20240229,171400,141897265,3815,3815,3815,3815,0
|
|
20240229,171300,141897265,3815,3815,3815,3815,0
|
|
20240229,171200,141897265,3815,3815,3815,3815,1791
|
|
20240229,171100,141897265,3815,3815,3815,3815,0
|
|
20240229,171000,141897265,3815,3815,3815,3815,0
|
|
20240229,170900,141897265,3815,3815,3815,3815,0
|
|
20240229,170800,141897265,3815,3815,3815,3815,0
|
|
20240229,170700,141897265,3815,3815,3815,3815,0
|
|
20240229,170600,141897265,3815,3815,3815,3815,0
|
|
20240229,170500,141897265,3815,3815,3815,3815,0
|
|
20240229,170400,141897265,3815,3815,3815,3815,0
|
|
20240229,170300,141897265,3815,3815,3815,3815,0
|
|
20240229,170200,141897265,3815,3815,3815,3815,0
|
|
20240229,170100,141897265,3815,3815,3815,3815,0
|
|
20240229,170000,141897265,3815,3815,3815,3815,0
|
|
20240229,165900,141897265,3815,3815,3815,3815,0
|
|
20240229,165800,141897265,3815,3815,3815,3815,0
|
|
20240229,165700,141897265,3815,3815,3815,3815,0
|
|
20240229,165600,141897265,3815,3815,3815,3815,0
|
|
20240229,165500,141897265,3815,3815,3815,3815,0
|
|
20240229,165400,141897265,3815,3815,3815,3815,0
|
|
20240229,165300,141897265,3815,3815,3815,3815,0
|
|
20240229,165200,141897265,3815,3815,3815,3815,0
|
|
20240229,165100,141897265,3815,3815,3815,3815,0
|
|
20240229,165000,141897265,3815,3815,3815,3815,0
|
|
20240229,164900,141897265,3815,3815,3815,3815,0
|
|
20240229,164800,141897265,3815,3815,3815,3815,0
|
|
20240229,164700,141897265,3815,3815,3815,3815,0
|
|
20240229,164600,141897265,3815,3815,3815,3815,0
|
|
20240229,164500,141897265,3815,3815,3815,3815,0
|
|
20240229,164400,141897265,3815,3815,3815,3815,0
|
|
20240229,164300,141897265,3815,3815,3815,3815,0
|
|
20240229,164200,141897265,3815,3815,3815,3815,1791
|
|
20240229,164100,141897265,3815,3815,3815,3815,0
|
|
20240229,164000,141897265,3815,3815,3815,3815,0
|
|
20240229,163900,141897265,3815,3815,3815,3815,0
|
|
20240229,163800,141897265,3815,3815,3815,3815,0
|
|
20240229,163700,141897265,3815,3815,3815,3815,0
|
|
20240229,163600,141897265,3815,3815,3815,3815,0
|
|
20240229,163500,141897265,3815,3815,3815,3815,0
|
|
20240229,163400,141897265,3815,3815,3815,3815,0
|
|
20240229,163300,141897265,3815,3815,3815,3815,0
|
|
20240229,163200,141897265,3815,3815,3815,3815,0
|
|
20240229,163100,141897265,3815,3815,3815,3815,0
|
|
20240229,163000,141897265,3815,3815,3815,3815,0
|
|
20240229,162900,141897265,3815,3815,3815,3815,0
|
|
20240229,162800,141897265,3815,3815,3815,3815,0
|
|
20240229,162700,141897265,3815,3815,3815,3815,0
|
|
20240229,162600,141897265,3815,3815,3815,3815,0
|
|
20240229,162500,141897265,3815,3815,3815,3815,0
|
|
20240229,162400,141897265,3815,3815,3815,3815,0
|
|
20240229,162300,141897265,3815,3815,3815,3815,0
|
|
20240229,162200,141897265,3815,3815,3815,3815,0
|
|
20240229,162100,141897265,3815,3815,3815,3815,0
|
|
20240229,162000,141897265,3815,3815,3815,3815,0
|
|
20240229,161900,141897265,3815,3815,3815,3815,0
|
|
20240229,161800,141897265,3815,3815,3815,3815,0
|
|
20240229,161700,141897265,3815,3815,3815,3815,0
|
|
20240229,161600,141897265,3815,3815,3815,3815,0
|
|
20240229,161500,141897265,3815,3815,3815,3815,0
|
|
20240229,161400,141897265,3815,3815,3815,3815,0
|
|
20240229,161300,141897265,3815,3815,3815,3815,0
|
|
20240229,161200,141897265,3815,3815,3815,3815,1791
|
|
20240229,161100,141897265,3815,3815,3815,3815,0
|
|
20240229,161000,141897265,3815,3815,3815,3815,0
|
|
20240229,160900,141897265,3815,3815,3815,3815,0
|
|
20240229,160800,141897265,3815,3815,3815,3815,0
|
|
20240229,160700,141897265,3815,3815,3815,3815,0
|
|
20240229,160600,141897265,3815,3815,3815,3815,0
|
|
20240229,160500,141897265,3815,3815,3815,3815,0
|
|
20240229,160400,141897265,3815,3815,3815,3815,0
|
|
20240229,160300,141897265,3815,3815,3815,3815,0
|
|
20240229,160200,141897265,3815,3815,3815,3815,0
|
|
20240229,160100,141897265,3815,3815,3815,3815,0
|
|
20240229,160000,141897265,3815,3815,3815,3815,0
|
|
20240229,155900,141897265,3815,3815,3815,3815,0
|
|
20240229,155800,141897265,3815,3815,3815,3815,0
|
|
20240229,155700,141897265,3815,3815,3815,3815,0
|
|
20240229,155600,141897265,3815,3815,3815,3815,0
|
|
20240229,155500,141897265,3815,3815,3815,3815,0
|
|
20240229,155400,141897265,3815,3815,3815,3815,0
|
|
20240229,155300,141897265,3815,3815,3815,3815,0
|
|
20240229,155200,141897265,3815,3815,3815,3815,0
|
|
20240229,155100,141897265,3815,3815,3815,3815,0
|
|
20240229,155000,141897265,3815,3815,3815,3815,0
|
|
20240229,154900,141897265,3815,3815,3815,3815,0
|
|
20240229,154800,141897265,3815,3815,3815,3815,0
|
|
20240229,154700,141897265,3815,3815,3815,3815,0
|
|
20240229,154600,141897265,3815,3815,3815,3815,0
|
|
20240229,154500,141897265,3815,3815,3815,3815,0
|
|
20240229,154400,141897265,3815,3815,3815,3815,0
|
|
20240229,154300,141897265,3815,3815,3815,3815,0
|
|
20240229,154200,141897265,3815,3815,3815,3815,1791
|
|
20240229,154100,141897265,3815,3815,3815,3815,0
|
|
20240229,154000,141897265,3815,3815,3815,3815,0
|
|
20240229,153900,141897265,3815,3815,3815,3815,0
|
|
20240229,153800,141897265,3815,3815,3815,3815,0
|
|
20240229,153700,141897265,3815,3815,3815,3815,0
|
|
20240229,153600,141897265,3815,3815,3815,3815,0
|
|
20240229,153500,141897265,3815,3815,3815,3815,0
|
|
20240229,153400,141897265,3815,3815,3815,3815,0
|
|
20240229,153300,141897265,3815,3815,3815,3815,0
|
|
20240229,153200,141897265,3815,3815,3815,3815,0
|
|
20240229,153100,141897265,3815,3815,3815,3815,0
|
|
20240229,153000,141897265,3815,3815,3815,3815,1791
|
|
20240229,152900,135064600,3820,3820,3820,3820,0
|
|
20240229,152800,135064600,3820,3820,3820,3820,0
|
|
20240229,152700,135064600,3820,3820,3820,3820,0
|
|
20240229,152600,135064600,3820,3820,3820,3820,0
|
|
20240229,152500,135064600,3820,3820,3820,3820,0
|
|
20240229,152400,135064600,3820,3820,3820,3820,0
|
|
20240229,152300,135064600,3820,3820,3820,3820,0
|
|
20240229,152200,135064600,3820,3820,3820,3820,0
|
|
20240229,152100,135064600,3820,3820,3820,3820,0
|
|
20240229,152000,135064600,3820,3820,3820,3820,0
|
|
20240229,151900,135064600,3820,3820,3820,3820,273
|
|
20240229,151800,134021740,3815,3815,3820,3815,740
|
|
20240229,151700,131198635,3820,3820,3820,3820,2
|
|
20240229,151600,131190995,3815,3820,3820,3815,20
|
|
20240229,151500,131114690,3815,3815,3820,3815,32
|
|
20240229,151400,130992605,3820,3820,3820,3820,48
|
|
20240229,151300,130809245,3820,3820,3820,3820,0
|
|
20240229,151200,130809245,3820,3820,3820,3820,102
|
|
20240229,151100,130419605,3815,3815,3815,3815,0
|
|
20240229,151000,130419605,3815,3815,3815,3815,56
|
|
20240229,150900,130205965,3820,3820,3820,3820,2
|
|
20240229,150800,130198325,3820,3820,3820,3820,0
|
|
20240229,150700,130198325,3820,3820,3820,3820,0
|
|
20240229,150600,130198325,3820,3820,3820,3820,15
|
|
20240229,150500,130141025,3815,3820,3820,3815,64
|
|
20240229,150400,129896850,3820,3820,3820,3820,3
|
|
20240229,150300,129885390,3820,3820,3820,3820,13
|
|
20240229,150200,129835730,3815,3815,3815,3815,15
|
|
20240229,150100,129778505,3820,3815,3820,3815,58
|
|
20240229,150000,129557205,3820,3820,3820,3820,20
|
|
20240229,145900,129480805,3820,3820,3820,3820,75
|
|
20240229,145800,129194305,3820,3820,3820,3820,1
|
|
20240229,145700,129190485,3815,3815,3815,3815,0
|
|
20240229,145600,129190485,3815,3815,3815,3815,58
|
|
20240229,145500,128969215,3820,3820,3820,3820,0
|
|
20240229,145400,128969215,3820,3820,3820,3820,1
|
|
20240229,145300,128965395,3825,3825,3825,3825,0
|
|
20240229,145200,128965395,3825,3825,3825,3825,0
|
|
20240229,145100,128965395,3825,3825,3825,3825,0
|
|
20240229,145000,128965395,3825,3825,3825,3825,1
|
|
20240229,144900,128961570,3820,3820,3820,3820,0
|
|
20240229,144800,128961570,3820,3820,3820,3820,0
|
|
20240229,144700,128961570,3820,3820,3820,3820,0
|
|
20240229,144600,128961570,3820,3820,3820,3820,0
|
|
20240229,144500,128961570,3820,3820,3820,3820,8
|
|
20240229,144400,128931010,3820,3820,3820,3820,1
|
|
20240229,144300,128927190,3825,3825,3825,3825,3
|
|
20240229,144200,128915715,3825,3825,3825,3825,0
|
|
20240229,144100,128915715,3825,3825,3825,3825,0
|
|
20240229,144000,128915715,3825,3825,3825,3825,0
|
|
20240229,143900,128915715,3825,3815,3825,3815,6
|
|
20240229,143800,128892815,3820,3820,3820,3820,0
|
|
20240229,143700,128892815,3820,3820,3820,3820,0
|
|
20240229,143600,128892815,3820,3820,3820,3820,0
|
|
20240229,143500,128892815,3820,3820,3820,3820,0
|
|
20240229,143400,128892815,3820,3820,3820,3820,0
|
|
20240229,143300,128892815,3820,3820,3820,3820,50
|
|
20240229,143200,128701815,3820,3820,3820,3820,0
|
|
20240229,143100,128701815,3820,3820,3820,3820,1
|
|
20240229,143000,128697995,3815,3815,3815,3815,0
|
|
20240229,142900,128697995,3815,3815,3815,3815,3
|
|
20240229,142800,128686550,3810,3810,3810,3810,0
|
|
20240229,142700,128686550,3810,3810,3810,3810,0
|
|
20240229,142600,128686550,3810,3820,3820,3810,6748
|
|
20240229,142500,102930880,3825,3825,3825,3825,15
|
|
20240229,142400,102873505,3825,3825,3825,3825,10
|
|
20240229,142300,102835255,3825,3825,3825,3825,875
|
|
20240229,142200,99488380,3825,3825,3825,3825,95
|
|
20240229,142100,99125005,3830,3830,3830,3830,60
|
|
20240229,142000,98895205,3830,3830,3830,3830,50
|
|
20240229,141900,98703705,3830,3830,3830,3830,7
|
|
20240229,141800,98676895,3830,3830,3830,3830,10
|
|
20240229,141700,98638595,3830,3830,3830,3830,10
|
|
20240229,141600,98600295,3835,3835,3835,3835,0
|
|
20240229,141500,98600295,3835,3835,3835,3835,0
|
|
20240229,141400,98600295,3835,3835,3835,3835,0
|
|
20240229,141300,98600295,3835,3835,3835,3835,1
|
|
20240229,141200,98596460,3835,3835,3835,3835,0
|
|
20240229,141100,98596460,3835,3835,3835,3835,0
|
|
20240229,141000,98596460,3835,3835,3835,3835,0
|
|
20240229,140900,98596460,3835,3835,3835,3835,0
|
|
20240229,140800,98596460,3835,3835,3835,3835,0
|
|
20240229,140700,98596460,3835,3835,3835,3835,229
|
|
20240229,140600,97718245,3825,3825,3825,3825,59
|
|
20240229,140500,97492570,3825,3825,3825,3825,0
|
|
20240229,140400,97492570,3825,3825,3825,3825,0
|
|
20240229,140300,97492570,3825,3825,3825,3825,29
|
|
20240229,140200,97381645,3830,3830,3830,3830,0
|
|
20240229,140100,97381645,3830,3830,3830,3830,1
|
|
20240229,140000,97377815,3825,3825,3825,3825,78
|
|
20240229,135900,97079465,3835,3835,3835,3835,1
|
|
20240229,135800,97075630,3825,3825,3825,3825,0
|
|
20240229,135700,97075630,3825,3825,3825,3825,0
|
|
20240229,135600,97075630,3825,3825,3825,3825,79
|
|
20240229,135500,96773455,3825,3825,3825,3825,0
|
|
20240229,135400,96773455,3825,3825,3825,3825,0
|
|
20240229,135300,96773455,3825,3825,3825,3825,0
|
|
20240229,135200,96773455,3825,3825,3825,3825,22
|
|
20240229,135100,96689305,3825,3825,3825,3825,0
|
|
20240229,135000,96689305,3825,3825,3825,3825,0
|
|
20240229,134900,96689305,3825,3825,3825,3825,0
|
|
20240229,134800,96689305,3825,3825,3825,3825,22
|
|
20240229,134700,96605155,3840,3840,3840,3840,1
|
|
20240229,134600,96601315,3835,3835,3835,3835,0
|
|
20240229,134500,96601315,3835,3835,3835,3835,0
|
|
20240229,134400,96601315,3835,3825,3835,3825,464
|
|
20240229,134300,94824280,3825,3825,3825,3825,0
|
|
20240229,134200,94824280,3825,3825,3825,3825,0
|
|
20240229,134100,94824280,3825,3825,3825,3825,522
|
|
20240229,134000,92827630,3830,3830,3830,3830,464
|
|
20240229,133900,91050510,3830,3830,3830,3830,500
|
|
20240229,133800,89135510,3830,3830,3830,3830,0
|
|
20240229,133700,89135510,3830,3830,3830,3830,555
|
|
20240229,133600,87009860,3830,3830,3830,3830,0
|
|
20240229,133500,87009860,3830,3830,3830,3830,0
|
|
20240229,133400,87009860,3830,3830,3830,3830,0
|
|
20240229,133300,87009860,3830,3830,3830,3830,386
|
|
20240229,133200,85531480,3835,3835,3835,3835,0
|
|
20240229,133100,85531480,3835,3835,3835,3835,0
|
|
20240229,133000,85531480,3835,3835,3835,3835,0
|
|
20240229,132900,85531480,3835,3830,3835,3830,72
|
|
20240229,132800,85255470,3835,3835,3835,3835,1
|
|
20240229,132700,85251635,3830,3830,3830,3830,0
|
|
20240229,132600,85251635,3830,3830,3830,3830,0
|
|
20240229,132500,85251635,3830,3830,3830,3830,22
|
|
20240229,132400,85167375,3835,3835,3835,3835,1
|
|
20240229,132300,85163540,3825,3825,3825,3825,0
|
|
20240229,132200,85163540,3825,3825,3825,3825,22
|
|
20240229,132100,85079390,3830,3830,3830,3830,23
|
|
20240229,132000,84991300,3825,3825,3825,3825,0
|
|
20240229,131900,84991300,3825,3825,3825,3825,375
|
|
20240229,131800,83556925,3830,3830,3830,3830,24
|
|
20240229,131700,83465005,3830,3830,3830,3830,0
|
|
20240229,131600,83465005,3830,3830,3830,3830,0
|
|
20240229,131500,83465005,3830,3830,3830,3830,0
|
|
20240229,131400,83465005,3830,3830,3830,3830,22
|
|
20240229,131300,83380745,3835,3835,3835,3835,50
|
|
20240229,131200,83188995,3830,3830,3830,3830,200
|
|
20240229,131100,82422995,3830,3830,3830,3830,0
|
|
20240229,131000,82422995,3830,3830,3830,3830,22
|
|
20240229,130900,82338735,3830,3830,3830,3830,0
|
|
20240229,130800,82338735,3830,3830,3830,3830,0
|
|
20240229,130700,82338735,3830,3830,3830,3830,22
|
|
20240229,130600,82254475,3830,3830,3830,3830,0
|
|
20240229,130500,82254475,3830,3830,3830,3830,0
|
|
20240229,130400,82254475,3830,3830,3830,3830,0
|
|
20240229,130300,82254475,3830,3830,3830,3830,22
|
|
20240229,130200,82170215,3835,3835,3835,3835,37
|
|
20240229,130100,82028320,3835,3835,3835,3835,0
|
|
20240229,130000,82028320,3835,3835,3835,3835,0
|
|
20240229,125900,82028320,3835,3835,3835,3835,23
|
|
20240229,125800,81940115,3850,3850,3850,3850,1
|
|
20240229,125700,81936265,3835,3835,3835,3835,0
|
|
20240229,125600,81936265,3835,3835,3835,3835,143
|
|
20240229,125500,81387860,3840,3835,3840,3835,121
|
|
20240229,125400,80923330,3830,3830,3830,3830,0
|
|
20240229,125300,80923330,3830,3830,3830,3830,0
|
|
20240229,125200,80923330,3830,3830,3830,3830,0
|
|
20240229,125100,80923330,3830,3830,3830,3830,22
|
|
20240229,125000,80839070,3830,3830,3830,3830,0
|
|
20240229,124900,80839070,3830,3830,3830,3830,0
|
|
20240229,124800,80839070,3830,3830,3830,3830,22
|
|
20240229,124700,80754810,3840,3840,3840,3840,0
|
|
20240229,124600,80754810,3840,3840,3840,3840,1
|
|
20240229,124500,80750970,3830,3830,3830,3830,0
|
|
20240229,124400,80750970,3830,3830,3830,3830,23
|
|
20240229,124300,80662880,3830,3830,3830,3830,0
|
|
20240229,124200,80662880,3830,3830,3830,3830,0
|
|
20240229,124100,80662880,3830,3830,3830,3830,62
|
|
20240229,124000,80425420,3830,3830,3830,3830,22
|
|
20240229,123900,80341160,3840,3830,3840,3830,29
|
|
20240229,123800,80230080,3840,3840,3840,3840,1
|
|
20240229,123700,80226240,3830,3830,3830,3830,0
|
|
20240229,123600,80226240,3830,3830,3830,3830,22
|
|
20240229,123500,80141980,3825,3825,3825,3825,0
|
|
20240229,123400,80141980,3825,3825,3825,3825,0
|
|
20240229,123300,80141980,3825,3825,3825,3825,0
|
|
20240229,123200,80141980,3825,3830,3830,3825,1085
|
|
20240229,123100,75986540,3830,3830,3830,3830,56
|
|
20240229,123000,75772060,3830,3830,3830,3830,0
|
|
20240229,122900,75772060,3830,3840,3840,3830,24
|
|
20240229,122800,75680120,3830,3830,3830,3830,0
|
|
20240229,122700,75680120,3830,3830,3830,3830,0
|
|
20240229,122600,75680120,3830,3830,3830,3830,56
|
|
20240229,122500,75465640,3830,3830,3830,3830,23
|
|
20240229,122400,75377550,3835,3835,3835,3835,0
|
|
20240229,122300,75377550,3835,3835,3835,3835,31
|
|
20240229,122200,75258665,3835,3835,3835,3835,0
|
|
20240229,122100,75258665,3835,3835,3835,3835,22
|
|
20240229,122000,75174295,3840,3840,3840,3840,0
|
|
20240229,121900,75174295,3840,3840,3840,3840,11
|
|
20240229,121800,75132055,3835,3835,3835,3835,0
|
|
20240229,121700,75132055,3835,3835,3835,3835,22
|
|
20240229,121600,75047685,3835,3835,3835,3835,0
|
|
20240229,121500,75047685,3835,3835,3835,3835,0
|
|
20240229,121400,75047685,3835,3830,3835,3830,1116
|
|
20240229,121300,70772935,3835,3835,3835,3835,50
|
|
20240229,121200,70581185,3835,3835,3835,3835,0
|
|
20240229,121100,70581185,3835,3835,3835,3835,0
|
|
20240229,121000,70581185,3835,3835,3835,3835,22
|
|
20240229,120900,70496815,3835,3835,3835,3835,0
|
|
20240229,120800,70496815,3835,3835,3835,3835,0
|
|
20240229,120700,70496815,3835,3835,3835,3835,62
|
|
20240229,120600,70259045,3835,3835,3835,3835,23
|
|
20240229,120500,70170840,3835,3835,3835,3835,0
|
|
20240229,120400,70170840,3835,3835,3835,3835,0
|
|
20240229,120300,70170840,3835,3835,3835,3835,0
|
|
20240229,120200,70170840,3835,3835,3835,3835,22
|
|
20240229,120100,70086470,3840,3840,3840,3840,20
|
|
20240229,120000,70009670,3840,3840,3840,3840,10
|
|
20240229,115900,69971270,3840,3840,3840,3840,6
|
|
20240229,115800,69948230,3835,3835,3835,3835,22
|
|
20240229,115700,69863860,3840,3840,3840,3840,0
|
|
20240229,115600,69863860,3840,3840,3840,3840,2
|
|
20240229,115500,69856180,3835,3835,3835,3835,22
|
|
20240229,115400,69771810,3840,3840,3840,3840,1
|
|
20240229,115300,69767970,3840,3835,3840,3835,80
|
|
20240229,115200,69461160,3835,3835,3835,3835,1
|
|
20240229,115100,69457325,3830,3830,3830,3830,22
|
|
20240229,115000,69373065,3830,3830,3830,3830,0
|
|
20240229,114900,69373065,3830,3830,3830,3830,100
|
|
20240229,114800,68990065,3830,3830,3830,3830,1
|
|
20240229,114700,68986235,3830,3830,3830,3830,26
|
|
20240229,114600,68886655,3835,3835,3835,3835,0
|
|
20240229,114500,68886655,3835,3835,3835,3835,0
|
|
20240229,114400,68886655,3835,3835,3835,3835,10
|
|
20240229,114300,68848305,3830,3835,3835,3830,32
|
|
20240229,114200,68725695,3835,3835,3835,3835,0
|
|
20240229,114100,68725695,3835,3835,3835,3835,5
|
|
20240229,114000,68706520,3835,3835,3835,3835,0
|
|
20240229,113900,68706520,3835,3835,3835,3835,4
|
|
20240229,113800,68691180,3835,3835,3835,3835,0
|
|
20240229,113700,68691180,3835,3835,3835,3835,9
|
|
20240229,113600,68656665,3835,3835,3835,3835,13
|
|
20240229,113500,68606810,3845,3845,3845,3845,0
|
|
20240229,113400,68606810,3845,3845,3845,3845,100
|
|
20240229,113300,68222310,3845,3845,3845,3845,0
|
|
20240229,113200,68222310,3845,3830,3845,3830,32
|
|
20240229,113100,68099600,3830,3830,3830,3830,0
|
|
20240229,113000,68099600,3830,3830,3830,3830,0
|
|
20240229,112900,68099600,3830,3830,3830,3830,0
|
|
20240229,112800,68099600,3830,3845,3845,3830,25
|
|
20240229,112700,68003820,3850,3850,3850,3850,1
|
|
20240229,112600,67999970,3825,3830,3850,3825,93
|
|
20240229,112500,67643825,3830,3830,3830,3830,42
|
|
20240229,112400,67482965,3830,3830,3830,3830,22
|
|
20240229,112300,67398705,3850,3850,3850,3850,0
|
|
20240229,112200,67398705,3850,3850,3850,3850,0
|
|
20240229,112100,67398705,3850,3830,3850,3830,23
|
|
20240229,112000,67310595,3850,3850,3850,3850,0
|
|
20240229,111900,67310595,3850,3850,3850,3850,0
|
|
20240229,111800,67310595,3850,3850,3850,3850,0
|
|
20240229,111700,67310595,3850,3825,3850,3825,23
|
|
20240229,111600,67222595,3845,3845,3845,3845,500
|
|
20240229,111500,65300095,3850,3845,3850,3845,49
|
|
20240229,111400,65111635,3845,3845,3845,3845,199
|
|
20240229,111300,64346480,3845,3835,3845,3825,524
|
|
20240229,111200,62336975,3825,3825,3825,3825,0
|
|
20240229,111100,62336975,3825,3825,3825,3825,0
|
|
20240229,111000,62336975,3825,3825,3825,3825,0
|
|
20240229,110900,62336975,3825,3825,3825,3825,23
|
|
20240229,110800,62249000,3825,3825,3825,3825,59
|
|
20240229,110700,62023325,3825,3825,3825,3825,0
|
|
20240229,110600,62023325,3825,3825,3825,3825,0
|
|
20240229,110500,62023325,3825,3835,3835,3825,84
|
|
20240229,110400,61702015,3825,3825,3825,3825,0
|
|
20240229,110300,61702015,3825,3825,3825,3825,0
|
|
20240229,110200,61702015,3825,3825,3825,3825,22
|
|
20240229,110100,61617865,3835,3835,3835,3835,0
|
|
20240229,110000,61617865,3835,3835,3835,3835,0
|
|
20240229,105900,61617865,3835,3835,3835,3835,0
|
|
20240229,105800,61617865,3835,3825,3835,3825,23
|
|
20240229,105700,61529880,3835,3835,3835,3835,0
|
|
20240229,105600,61529880,3835,3835,3835,3835,0
|
|
20240229,105500,61529880,3835,3835,3835,3835,1
|
|
20240229,105400,61526045,3825,3825,3825,3825,22
|
|
20240229,105300,61441895,3835,3835,3835,3835,0
|
|
20240229,105200,61441895,3835,3835,3835,3835,0
|
|
20240229,105100,61441895,3835,3835,3835,3835,0
|
|
20240229,105000,61441895,3835,3825,3835,3825,28
|
|
20240229,104900,61334775,3825,3825,3825,3825,0
|
|
20240229,104800,61334775,3825,3825,3825,3825,0
|
|
20240229,104700,61334775,3825,3825,3825,3825,0
|
|
20240229,104600,61334775,3825,3830,3830,3825,1211
|
|
20240229,104500,56696755,3830,3830,3830,3830,300
|
|
20240229,104400,55547755,3830,3830,3830,3830,0
|
|
20240229,104300,55547755,3830,3830,3830,3830,172
|
|
20240229,104200,54888995,3830,3830,3830,3830,200
|
|
20240229,104100,54122995,3830,3830,3830,3830,0
|
|
20240229,104000,54122995,3830,3830,3830,3830,365
|
|
20240229,103900,52725045,3830,3830,3830,3830,22
|
|
20240229,103800,52640785,3830,3830,3830,3830,0
|
|
20240229,103700,52640785,3830,3830,3830,3830,222
|
|
20240229,103600,51790525,3830,3830,3830,3830,0
|
|
20240229,103500,51790525,3830,3830,3830,3830,522
|
|
20240229,103400,49791265,3830,3830,3830,3830,896
|
|
20240229,103300,46359585,3820,3820,3820,3820,0
|
|
20240229,103200,46359585,3820,3820,3820,3820,390
|
|
20240229,103100,44869785,3820,3820,3820,3820,23
|
|
20240229,103000,44781925,3820,3820,3820,3820,57
|
|
20240229,102900,44564185,3820,3820,3820,3820,0
|
|
20240229,102800,44564185,3820,3820,3820,3820,22
|
|
20240229,102700,44480145,3820,3820,3820,3820,0
|
|
20240229,102600,44480145,3820,3820,3820,3820,0
|
|
20240229,102500,44480145,3820,3820,3820,3820,60
|
|
20240229,102400,44250945,3820,3820,3820,3820,22
|
|
20240229,102300,44166905,3820,3820,3820,3820,31
|
|
20240229,102200,44048485,3820,3820,3820,3820,0
|
|
20240229,102100,44048485,3820,3820,3820,3820,60
|
|
20240229,102000,43819285,3820,3820,3820,3820,22
|
|
20240229,101900,43735245,3820,3820,3820,3820,0
|
|
20240229,101800,43735245,3820,3820,3820,3820,215
|
|
20240229,101700,42913945,3820,3820,3820,3820,0
|
|
20240229,101600,42913945,3820,3820,3820,3820,23
|
|
20240229,101500,42826085,3815,3815,3815,3815,0
|
|
20240229,101400,42826085,3815,3815,3815,3815,0
|
|
20240229,101300,42826085,3815,3815,3815,3815,0
|
|
20240229,101200,42826085,3815,3815,3815,3815,22
|
|
20240229,101100,42742155,3815,3815,3815,3815,56
|
|
20240229,101000,42528515,3830,3830,3830,3830,1
|
|
20240229,100900,42524685,3815,3815,3815,3815,22
|
|
20240229,100800,42440755,3820,3820,3820,3820,0
|
|
20240229,100700,42440755,3820,3820,3820,3820,98
|
|
20240229,100600,42066395,3835,3835,3835,3835,65
|
|
20240229,100500,41817120,3820,3820,3820,3820,22
|
|
20240229,100400,41733080,3820,3820,3820,3820,0
|
|
20240229,100300,41733080,3820,3820,3820,3820,200
|
|
20240229,100200,40969080,3835,3830,3835,3830,1594
|
|
20240229,100100,34864040,3830,3820,3830,3820,3155
|
|
20240229,100000,22791250,3815,3815,3815,3815,0
|
|
20240229,095900,22791250,3815,3815,3815,3815,103
|
|
20240229,095800,22398305,3815,3815,3815,3815,2
|
|
20240229,095700,22390675,3815,3815,3815,3815,22
|
|
20240229,095600,22306745,3815,3815,3815,3815,0
|
|
20240229,095500,22306745,3815,3815,3815,3815,52
|
|
20240229,095400,22108365,3810,3810,3810,3810,0
|
|
20240229,095300,22108365,3810,3815,3815,3810,222
|
|
20240229,095200,21261545,3810,3810,3810,3810,0
|
|
20240229,095100,21261545,3810,3815,3830,3810,142
|
|
20240229,095000,20720160,3810,3810,3810,3810,22
|
|
20240229,094900,20636340,3815,3815,3815,3815,33
|
|
20240229,094800,20510445,3815,3815,3815,3815,302
|
|
20240229,094700,19358315,3810,3815,3815,3810,205
|
|
20240229,094600,18576265,3810,3810,3810,3810,45
|
|
20240229,094500,18404815,3815,3815,3815,3815,3
|
|
20240229,094400,18393370,3810,3810,3810,3810,0
|
|
20240229,094300,18393370,3810,3810,3810,3810,0
|
|
20240229,094200,18393370,3810,3825,3825,3810,24
|
|
20240229,094100,18301900,3810,3810,3810,3810,0
|
|
20240229,094000,18301900,3810,3810,3810,3810,0
|
|
20240229,093900,18301900,3810,3810,3810,3810,0
|
|
20240229,093800,18301900,3810,3810,3825,3810,803
|
|
20240229,093700,15242440,3815,3810,3815,3810,32
|
|
20240229,093600,15120390,3815,3815,3815,3815,0
|
|
20240229,093500,15120390,3815,3810,3815,3810,41
|
|
20240229,093400,14964125,3815,3815,3815,3815,10
|
|
20240229,093300,14925975,3815,3815,3815,3815,0
|
|
20240229,093200,14925975,3815,3815,3815,3815,2
|
|
20240229,093100,14918345,3815,3810,3815,3810,23
|
|
20240229,093000,14830710,3810,3810,3810,3810,0
|
|
20240229,092900,14830710,3810,3810,3810,3810,0
|
|
20240229,092800,14830710,3810,3810,3810,3810,0
|
|
20240229,092700,14830710,3810,3815,3815,3810,28
|
|
20240229,092600,14724025,3820,3820,3820,3820,20
|
|
20240229,092500,14647625,3815,3815,3815,3815,0
|
|
20240229,092400,14647625,3815,3815,3815,3815,12
|
|
20240229,092300,14601845,3815,3815,3815,3815,62
|
|
20240229,092200,14365315,3830,3830,3830,3830,10
|
|
20240229,092100,14327015,3830,3830,3830,3830,2
|
|
20240229,092000,14319355,3810,3810,3810,3810,0
|
|
20240229,091900,14319355,3810,3810,3810,3810,500
|
|
20240229,091800,12414355,3810,3810,3810,3810,500
|
|
20240229,091700,10509355,3810,3810,3810,3810,0
|
|
20240229,091600,10509355,3810,3810,3810,3810,22
|
|
20240229,091500,10425535,3810,3810,3810,3810,0
|
|
20240229,091400,10425535,3810,3815,3815,3810,401
|
|
20240229,091300,8897720,3815,3815,3815,3815,0
|
|
20240229,091200,8897720,3815,3810,3815,3810,622
|
|
20240229,091100,6524900,3815,3815,3815,3815,1
|
|
20240229,091000,6521085,3810,3810,3810,3810,10
|
|
20240229,090900,6482985,3810,3810,3810,3810,0
|
|
20240229,090800,6482985,3810,3810,3810,3810,22
|
|
20240229,090700,6399165,3825,3825,3825,3825,2
|
|
20240229,090600,6391515,3810,3810,3810,3810,0
|
|
20240229,090500,6391515,3810,3810,3810,3810,266
|
|
20240229,090400,5378055,3810,3810,3810,3810,22
|
|
20240229,090300,5294235,3810,3810,3810,3810,100
|
|
20240229,090200,4913235,3810,3810,3810,3810,0
|
|
20240229,090100,4913235,3810,3810,3810,3810,133
|
|
20240229,090000,4406505,3820,3805,3825,3805,1107
|