624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192100,86334985,3020,3020,3020,3020,1532
|
|
20240229,192000,86334985,3020,3020,3020,3020,0
|
|
20240229,191900,86334985,3020,3020,3020,3020,0
|
|
20240229,191800,86334985,3020,3020,3020,3020,0
|
|
20240229,191700,86334985,3020,3020,3020,3020,0
|
|
20240229,191600,86334985,3020,3020,3020,3020,0
|
|
20240229,191500,86334985,3020,3020,3020,3020,0
|
|
20240229,191400,86334985,3020,3020,3020,3020,0
|
|
20240229,191300,86334985,3020,3020,3020,3020,0
|
|
20240229,191200,86334985,3020,3020,3020,3020,0
|
|
20240229,191100,86334985,3020,3020,3020,3020,0
|
|
20240229,191000,86334985,3020,3020,3020,3020,0
|
|
20240229,190900,86334985,3020,3020,3020,3020,0
|
|
20240229,190800,86334985,3020,3020,3020,3020,0
|
|
20240229,190700,86334985,3020,3020,3020,3020,0
|
|
20240229,190600,86334985,3020,3020,3020,3020,0
|
|
20240229,190500,86334985,3020,3020,3020,3020,0
|
|
20240229,190400,86334985,3020,3020,3020,3020,0
|
|
20240229,190300,86334985,3020,3020,3020,3020,0
|
|
20240229,190200,86334985,3020,3020,3020,3020,0
|
|
20240229,190100,86334985,3020,3020,3020,3020,0
|
|
20240229,190000,86334985,3020,3020,3020,3020,0
|
|
20240229,185900,86334985,3020,3020,3020,3020,0
|
|
20240229,185800,86334985,3020,3020,3020,3020,0
|
|
20240229,185700,86334985,3020,3020,3020,3020,0
|
|
20240229,185600,86334985,3020,3020,3020,3020,0
|
|
20240229,185500,86334985,3020,3020,3020,3020,0
|
|
20240229,185400,86334985,3020,3020,3020,3020,0
|
|
20240229,185300,86334985,3020,3020,3020,3020,0
|
|
20240229,185200,86334985,3020,3020,3020,3020,0
|
|
20240229,185100,86334985,3020,3020,3020,3020,1532
|
|
20240229,185000,86334985,3020,3020,3020,3020,0
|
|
20240229,184900,86334985,3020,3020,3020,3020,0
|
|
20240229,184800,86334985,3020,3020,3020,3020,0
|
|
20240229,184700,86334985,3020,3020,3020,3020,0
|
|
20240229,184600,86334985,3020,3020,3020,3020,0
|
|
20240229,184500,86334985,3020,3020,3020,3020,0
|
|
20240229,184400,86334985,3020,3020,3020,3020,0
|
|
20240229,184300,86334985,3020,3020,3020,3020,0
|
|
20240229,184200,86334985,3020,3020,3020,3020,0
|
|
20240229,184100,86334985,3020,3020,3020,3020,0
|
|
20240229,184000,86334985,3020,3020,3020,3020,0
|
|
20240229,183900,86334985,3020,3020,3020,3020,0
|
|
20240229,183800,86334985,3020,3020,3020,3020,0
|
|
20240229,183700,86334985,3020,3020,3020,3020,0
|
|
20240229,183600,86334985,3020,3020,3020,3020,0
|
|
20240229,183500,86334985,3020,3020,3020,3020,0
|
|
20240229,183400,86334985,3020,3020,3020,3020,0
|
|
20240229,183300,86334985,3020,3020,3020,3020,0
|
|
20240229,183200,86334985,3020,3020,3020,3020,0
|
|
20240229,183100,86334985,3020,3020,3020,3020,0
|
|
20240229,183000,86334985,3020,3020,3020,3020,0
|
|
20240229,182900,86334985,3020,3020,3020,3020,0
|
|
20240229,182800,86334985,3020,3020,3020,3020,0
|
|
20240229,182700,86334985,3020,3020,3020,3020,0
|
|
20240229,182600,86334985,3020,3020,3020,3020,0
|
|
20240229,182500,86334985,3020,3020,3020,3020,0
|
|
20240229,182400,86334985,3020,3020,3020,3020,0
|
|
20240229,182300,86334985,3020,3020,3020,3020,0
|
|
20240229,182200,86334985,3020,3020,3020,3020,0
|
|
20240229,182100,86334985,3020,3020,3020,3020,1532
|
|
20240229,182000,86334985,3020,3020,3020,3020,0
|
|
20240229,181900,86334985,3020,3020,3020,3020,0
|
|
20240229,181800,86334985,3020,3020,3020,3020,0
|
|
20240229,181700,86334985,3020,3020,3020,3020,0
|
|
20240229,181600,86334985,3020,3020,3020,3020,0
|
|
20240229,181500,86334985,3020,3020,3020,3020,0
|
|
20240229,181400,86334985,3020,3020,3020,3020,0
|
|
20240229,181300,86334985,3020,3020,3020,3020,0
|
|
20240229,181200,86334985,3020,3020,3020,3020,0
|
|
20240229,181100,86334985,3020,3020,3020,3020,0
|
|
20240229,181000,86334985,3020,3020,3020,3020,0
|
|
20240229,180900,86334985,3020,3020,3020,3020,0
|
|
20240229,180800,86334985,3020,3020,3020,3020,0
|
|
20240229,180700,86334985,3020,3020,3020,3020,0
|
|
20240229,180600,86334985,3020,3020,3020,3020,0
|
|
20240229,180500,86334985,3020,3020,3020,3020,0
|
|
20240229,180400,86334985,3020,3020,3020,3020,0
|
|
20240229,180300,86334985,3020,3020,3020,3020,0
|
|
20240229,180200,86334985,3020,3020,3020,3020,0
|
|
20240229,180100,86334985,3020,3020,3020,3020,0
|
|
20240229,180000,86334985,3020,3020,3020,3020,0
|
|
20240229,175900,86334985,3020,3020,3020,3020,0
|
|
20240229,175800,86334985,3020,3020,3020,3020,0
|
|
20240229,175700,86334985,3020,3020,3020,3020,0
|
|
20240229,175600,86334985,3020,3020,3020,3020,0
|
|
20240229,175500,86334985,3020,3020,3020,3020,0
|
|
20240229,175400,86334985,3020,3020,3020,3020,0
|
|
20240229,175300,86334985,3020,3020,3020,3020,0
|
|
20240229,175200,86334985,3020,3020,3020,3020,0
|
|
20240229,175100,86334985,3020,3020,3020,3020,1532
|
|
20240229,175000,86334985,3020,3020,3020,3020,0
|
|
20240229,174900,86334985,3020,3020,3020,3020,0
|
|
20240229,174800,86334985,3020,3020,3020,3020,0
|
|
20240229,174700,86334985,3020,3020,3020,3020,0
|
|
20240229,174600,86334985,3020,3020,3020,3020,0
|
|
20240229,174500,86334985,3020,3020,3020,3020,0
|
|
20240229,174400,86334985,3020,3020,3020,3020,0
|
|
20240229,174300,86334985,3020,3020,3020,3020,0
|
|
20240229,174200,86334985,3020,3020,3020,3020,0
|
|
20240229,174100,86334985,3020,3020,3020,3020,0
|
|
20240229,174000,86334985,3020,3020,3020,3020,0
|
|
20240229,173900,86334985,3020,3020,3020,3020,0
|
|
20240229,173800,86334985,3020,3020,3020,3020,0
|
|
20240229,173700,86334985,3020,3020,3020,3020,0
|
|
20240229,173600,86334985,3020,3020,3020,3020,0
|
|
20240229,173500,86334985,3020,3020,3020,3020,0
|
|
20240229,173400,86334985,3020,3020,3020,3020,0
|
|
20240229,173300,86334985,3020,3020,3020,3020,0
|
|
20240229,173200,86334985,3020,3020,3020,3020,0
|
|
20240229,173100,86334985,3020,3020,3020,3020,0
|
|
20240229,173000,86334985,3020,3020,3020,3020,0
|
|
20240229,172900,86334985,3020,3020,3020,3020,0
|
|
20240229,172800,86334985,3020,3020,3020,3020,0
|
|
20240229,172700,86334985,3020,3020,3020,3020,0
|
|
20240229,172600,86334985,3020,3020,3020,3020,0
|
|
20240229,172500,86334985,3020,3020,3020,3020,0
|
|
20240229,172400,86334985,3020,3020,3020,3020,0
|
|
20240229,172300,86334985,3020,3020,3020,3020,0
|
|
20240229,172200,86334985,3020,3020,3020,3020,0
|
|
20240229,172100,86334985,3020,3020,3020,3020,1532
|
|
20240229,172000,86334985,3020,3020,3020,3020,0
|
|
20240229,171900,86334985,3020,3020,3020,3020,0
|
|
20240229,171800,86334985,3020,3020,3020,3020,0
|
|
20240229,171700,86334985,3020,3020,3020,3020,0
|
|
20240229,171600,86334985,3020,3020,3020,3020,0
|
|
20240229,171500,86334985,3020,3020,3020,3020,0
|
|
20240229,171400,86334985,3020,3020,3020,3020,0
|
|
20240229,171300,86334985,3020,3020,3020,3020,0
|
|
20240229,171200,86334985,3020,3020,3020,3020,0
|
|
20240229,171100,86334985,3020,3020,3020,3020,0
|
|
20240229,171000,86334985,3020,3020,3020,3020,0
|
|
20240229,170900,86334985,3020,3020,3020,3020,0
|
|
20240229,170800,86334985,3020,3020,3020,3020,0
|
|
20240229,170700,86334985,3020,3020,3020,3020,0
|
|
20240229,170600,86334985,3020,3020,3020,3020,0
|
|
20240229,170500,86334985,3020,3020,3020,3020,0
|
|
20240229,170400,86334985,3020,3020,3020,3020,0
|
|
20240229,170300,86334985,3020,3020,3020,3020,0
|
|
20240229,170200,86334985,3020,3020,3020,3020,0
|
|
20240229,170100,86334985,3020,3020,3020,3020,0
|
|
20240229,170000,86334985,3020,3020,3020,3020,0
|
|
20240229,165900,86334985,3020,3020,3020,3020,0
|
|
20240229,165800,86334985,3020,3020,3020,3020,0
|
|
20240229,165700,86334985,3020,3020,3020,3020,0
|
|
20240229,165600,86334985,3020,3020,3020,3020,0
|
|
20240229,165500,86334985,3020,3020,3020,3020,0
|
|
20240229,165400,86334985,3020,3020,3020,3020,0
|
|
20240229,165300,86334985,3020,3020,3020,3020,0
|
|
20240229,165200,86334985,3020,3020,3020,3020,0
|
|
20240229,165100,86334985,3020,3020,3020,3020,1532
|
|
20240229,165000,86334985,3020,3020,3020,3020,0
|
|
20240229,164900,86334985,3020,3020,3020,3020,0
|
|
20240229,164800,86334985,3020,3020,3020,3020,0
|
|
20240229,164700,86334985,3020,3020,3020,3020,0
|
|
20240229,164600,86334985,3020,3020,3020,3020,0
|
|
20240229,164500,86334985,3020,3020,3020,3020,0
|
|
20240229,164400,86334985,3020,3020,3020,3020,0
|
|
20240229,164300,86334985,3020,3020,3020,3020,0
|
|
20240229,164200,86334985,3020,3020,3020,3020,0
|
|
20240229,164100,86334985,3020,3020,3020,3020,0
|
|
20240229,164000,86334985,3020,3020,3020,3020,0
|
|
20240229,163900,86334985,3020,3020,3020,3020,0
|
|
20240229,163800,86334985,3020,3020,3020,3020,0
|
|
20240229,163700,86334985,3020,3020,3020,3020,0
|
|
20240229,163600,86334985,3020,3020,3020,3020,0
|
|
20240229,163500,86334985,3020,3020,3020,3020,0
|
|
20240229,163400,86334985,3020,3020,3020,3020,0
|
|
20240229,163300,86334985,3020,3020,3020,3020,0
|
|
20240229,163200,86334985,3020,3020,3020,3020,0
|
|
20240229,163100,86334985,3020,3020,3020,3020,0
|
|
20240229,163000,86334985,3020,3020,3020,3020,0
|
|
20240229,162900,86334985,3020,3020,3020,3020,0
|
|
20240229,162800,86334985,3020,3020,3020,3020,0
|
|
20240229,162700,86334985,3020,3020,3020,3020,0
|
|
20240229,162600,86334985,3020,3020,3020,3020,0
|
|
20240229,162500,86334985,3020,3020,3020,3020,0
|
|
20240229,162400,86334985,3020,3020,3020,3020,0
|
|
20240229,162300,86334985,3020,3020,3020,3020,0
|
|
20240229,162200,86334985,3020,3020,3020,3020,0
|
|
20240229,162100,86334985,3020,3020,3020,3020,1532
|
|
20240229,162000,86334985,3020,3020,3020,3020,0
|
|
20240229,161900,86334985,3020,3020,3020,3020,0
|
|
20240229,161800,86334985,3020,3020,3020,3020,0
|
|
20240229,161700,86334985,3020,3020,3020,3020,0
|
|
20240229,161600,86334985,3020,3020,3020,3020,0
|
|
20240229,161500,86334985,3020,3020,3020,3020,0
|
|
20240229,161400,86334985,3020,3020,3020,3020,0
|
|
20240229,161300,86334985,3020,3020,3020,3020,0
|
|
20240229,161200,86334985,3020,3020,3020,3020,0
|
|
20240229,161100,86334985,3020,3020,3020,3020,0
|
|
20240229,161000,86334985,3020,3020,3020,3020,0
|
|
20240229,160900,86334985,3020,3020,3020,3020,0
|
|
20240229,160800,86334985,3020,3020,3020,3020,0
|
|
20240229,160700,86334985,3020,3020,3020,3020,0
|
|
20240229,160600,86334985,3020,3020,3020,3020,0
|
|
20240229,160500,86334985,3020,3020,3020,3020,0
|
|
20240229,160400,86334985,3020,3020,3020,3020,0
|
|
20240229,160300,86334985,3020,3020,3020,3020,0
|
|
20240229,160200,86334985,3020,3020,3020,3020,0
|
|
20240229,160100,86334985,3020,3020,3020,3020,0
|
|
20240229,160000,86334985,3020,3020,3020,3020,0
|
|
20240229,155900,86334985,3020,3020,3020,3020,0
|
|
20240229,155800,86334985,3020,3020,3020,3020,0
|
|
20240229,155700,86334985,3020,3020,3020,3020,0
|
|
20240229,155600,86334985,3020,3020,3020,3020,0
|
|
20240229,155500,86334985,3020,3020,3020,3020,0
|
|
20240229,155400,86334985,3020,3020,3020,3020,0
|
|
20240229,155300,86334985,3020,3020,3020,3020,0
|
|
20240229,155200,86334985,3020,3020,3020,3020,0
|
|
20240229,155100,86334985,3020,3020,3020,3020,1532
|
|
20240229,155000,86334985,3020,3020,3020,3020,0
|
|
20240229,154900,86334985,3020,3020,3020,3020,0
|
|
20240229,154800,86334985,3020,3020,3020,3020,0
|
|
20240229,154700,86334985,3020,3020,3020,3020,0
|
|
20240229,154600,86334985,3020,3020,3020,3020,0
|
|
20240229,154500,86334985,3020,3020,3020,3020,0
|
|
20240229,154400,86334985,3020,3020,3020,3020,0
|
|
20240229,154300,86334985,3020,3020,3020,3020,0
|
|
20240229,154200,86334985,3020,3020,3020,3020,0
|
|
20240229,154100,86334985,3020,3020,3020,3020,0
|
|
20240229,154000,86334985,3020,3020,3020,3020,0
|
|
20240229,153900,86334985,3020,3020,3020,3020,0
|
|
20240229,153800,86334985,3020,3020,3020,3020,0
|
|
20240229,153700,86334985,3020,3020,3020,3020,0
|
|
20240229,153600,86334985,3020,3020,3020,3020,0
|
|
20240229,153500,86334985,3020,3020,3020,3020,0
|
|
20240229,153400,86334985,3020,3020,3020,3020,0
|
|
20240229,153300,86334985,3020,3020,3020,3020,0
|
|
20240229,153200,86334985,3020,3020,3020,3020,0
|
|
20240229,153100,86334985,3020,3020,3020,3020,0
|
|
20240229,153000,86334985,3020,3020,3020,3020,1532
|
|
20240229,152900,81708345,3020,3020,3020,3020,0
|
|
20240229,152800,81708345,3020,3020,3020,3020,0
|
|
20240229,152700,81708345,3020,3020,3020,3020,0
|
|
20240229,152600,81708345,3020,3020,3020,3020,0
|
|
20240229,152500,81708345,3020,3020,3020,3020,0
|
|
20240229,152400,81708345,3020,3020,3020,3020,0
|
|
20240229,152300,81708345,3020,3020,3020,3020,0
|
|
20240229,152200,81708345,3020,3020,3020,3020,0
|
|
20240229,152100,81708345,3020,3020,3020,3020,0
|
|
20240229,152000,81708345,3020,3020,3020,3020,0
|
|
20240229,151900,81708345,3020,3020,3020,3020,0
|
|
20240229,151800,81708345,3020,3010,3020,3010,1009
|
|
20240229,151700,78671165,3020,3020,3020,3020,0
|
|
20240229,151600,78671165,3020,3020,3020,3020,0
|
|
20240229,151500,78671165,3020,3020,3020,3020,0
|
|
20240229,151400,78671165,3020,3020,3020,3020,0
|
|
20240229,151300,78671165,3020,3020,3020,3020,1
|
|
20240229,151200,78668145,3020,3015,3020,3015,174
|
|
20240229,151100,78143530,3015,3015,3015,3015,501
|
|
20240229,151000,76633015,3015,3015,3015,3015,73
|
|
20240229,150900,76412920,3015,3015,3015,3015,0
|
|
20240229,150800,76412920,3015,3015,3015,3015,0
|
|
20240229,150700,76412920,3015,3015,3015,3015,53
|
|
20240229,150600,76253125,3015,3015,3015,3015,50
|
|
20240229,150500,76102375,3020,3020,3020,3020,1
|
|
20240229,150400,76099355,3020,3015,3020,3015,2
|
|
20240229,150300,76093320,3015,3015,3015,3015,0
|
|
20240229,150200,76093320,3015,3015,3015,3015,0
|
|
20240229,150100,76093320,3015,3015,3015,3015,0
|
|
20240229,150000,76093320,3015,3015,3015,3015,1
|
|
20240229,145900,76090305,3010,3010,3010,3010,0
|
|
20240229,145800,76090305,3010,3015,3015,3010,1014
|
|
20240229,145700,73038095,3015,3015,3015,3015,5
|
|
20240229,145600,73023020,3015,3015,3015,3015,40
|
|
20240229,145500,72902420,3015,3015,3015,3015,4
|
|
20240229,145400,72890360,3020,3015,3020,3015,5
|
|
20240229,145300,72875280,3015,3015,3015,3015,96
|
|
20240229,145200,72585840,3015,3015,3015,3015,0
|
|
20240229,145100,72585840,3015,3015,3015,3015,0
|
|
20240229,145000,72585840,3015,3015,3015,3010,778
|
|
20240229,144900,70243000,3020,3020,3020,3020,0
|
|
20240229,144800,70243000,3020,3020,3020,3020,0
|
|
20240229,144700,70243000,3020,3020,3020,3020,0
|
|
20240229,144600,70243000,3020,3020,3020,3020,10
|
|
20240229,144500,70212800,3020,3020,3020,3020,0
|
|
20240229,144400,70212800,3020,3020,3020,3020,0
|
|
20240229,144300,70212800,3020,3020,3020,3020,0
|
|
20240229,144200,70212800,3020,3020,3020,3020,0
|
|
20240229,144100,70212800,3020,3020,3020,3020,0
|
|
20240229,144000,70212800,3020,3020,3020,3020,0
|
|
20240229,143900,70212800,3020,3020,3020,3020,0
|
|
20240229,143800,70212800,3020,3020,3020,3020,1
|
|
20240229,143700,70209780,3020,3020,3020,3020,0
|
|
20240229,143600,70209780,3020,3020,3020,3020,0
|
|
20240229,143500,70209780,3020,3020,3020,3020,0
|
|
20240229,143400,70209780,3020,3020,3020,3020,0
|
|
20240229,143300,70209780,3020,3020,3020,3020,200
|
|
20240229,143200,69605780,3020,3020,3020,3020,0
|
|
20240229,143100,69605780,3020,3020,3020,3020,0
|
|
20240229,143000,69605780,3020,3020,3020,3020,0
|
|
20240229,142900,69605780,3020,3020,3020,3020,0
|
|
20240229,142800,69605780,3020,3015,3020,3015,301
|
|
20240229,142700,68698260,3025,3025,3025,3025,0
|
|
20240229,142600,68698260,3025,3025,3025,3025,0
|
|
20240229,142500,68698260,3025,3025,3025,3025,0
|
|
20240229,142400,68698260,3025,3025,3025,3025,0
|
|
20240229,142300,68698260,3025,3025,3025,3025,0
|
|
20240229,142200,68698260,3025,3020,3025,3020,12
|
|
20240229,142100,68661990,3025,3020,3025,3020,172
|
|
20240229,142000,68142535,3020,3020,3020,3020,0
|
|
20240229,141900,68142535,3020,3020,3020,3020,0
|
|
20240229,141800,68142535,3020,3020,3020,3020,0
|
|
20240229,141700,68142535,3020,3015,3020,3015,2
|
|
20240229,141600,68136500,3015,3015,3015,3015,1
|
|
20240229,141500,68133485,3015,3015,3015,3015,10
|
|
20240229,141400,68103335,3020,3015,3020,3015,6
|
|
20240229,141300,68085225,3015,3015,3015,3015,8
|
|
20240229,141200,68061105,3015,3015,3015,3015,0
|
|
20240229,141100,68061105,3015,3020,3020,3015,78
|
|
20240229,141000,67825865,3015,3025,3025,3015,15
|
|
20240229,140900,67780500,3025,3015,3025,3015,4
|
|
20240229,140800,67768415,3025,3015,3025,3015,13
|
|
20240229,140700,67729160,3015,3025,3025,3015,29
|
|
20240229,140600,67641535,3025,3025,3025,3025,0
|
|
20240229,140500,67641535,3025,3025,3025,3025,1
|
|
20240229,140400,67638510,3025,3020,3025,3020,6
|
|
20240229,140300,67620385,3025,3025,3025,3025,0
|
|
20240229,140200,67620385,3025,3025,3025,3025,2
|
|
20240229,140100,67614335,3015,3015,3015,3015,0
|
|
20240229,140000,67614335,3015,3015,3015,3015,0
|
|
20240229,135900,67614335,3015,3015,3015,3015,0
|
|
20240229,135800,67614335,3015,3015,3015,3015,0
|
|
20240229,135700,67614335,3015,3015,3015,3015,0
|
|
20240229,135600,67614335,3015,3020,3020,3015,139
|
|
20240229,135500,67195105,3020,3015,3020,3015,76
|
|
20240229,135400,66965610,3015,3015,3015,3015,47
|
|
20240229,135300,66823905,3015,3020,3020,3015,170
|
|
20240229,135200,66310520,3020,3020,3020,3020,0
|
|
20240229,135100,66310520,3020,3020,3020,3020,0
|
|
20240229,135000,66310520,3020,3020,3020,3020,0
|
|
20240229,134900,66310520,3020,3020,3020,3020,0
|
|
20240229,134800,66310520,3020,3020,3020,3020,1000
|
|
20240229,134700,63290520,3020,3020,3020,3020,0
|
|
20240229,134600,63290520,3020,3020,3020,3020,1
|
|
20240229,134500,63287500,3015,3015,3015,3015,5
|
|
20240229,134400,63272425,3015,3015,3015,3015,0
|
|
20240229,134300,63272425,3015,3015,3015,3015,0
|
|
20240229,134200,63272425,3015,3015,3015,3015,1
|
|
20240229,134100,63269410,3015,3020,3020,3015,105
|
|
20240229,134000,62952830,3020,3020,3020,3020,0
|
|
20240229,133900,62952830,3020,3020,3020,3020,0
|
|
20240229,133800,62952830,3020,3020,3020,3020,0
|
|
20240229,133700,62952830,3020,3020,3020,3020,0
|
|
20240229,133600,62952830,3020,3020,3020,3020,1
|
|
20240229,133500,62949810,3020,3020,3020,3020,0
|
|
20240229,133400,62949810,3020,3015,3020,3015,2
|
|
20240229,133300,62943775,3010,3010,3010,3010,0
|
|
20240229,133200,62943775,3010,3015,3015,3010,2
|
|
20240229,133100,62937750,3010,3010,3010,3010,1
|
|
20240229,133000,62934740,3010,3010,3010,3010,0
|
|
20240229,132900,62934740,3010,3010,3010,3010,1000
|
|
20240229,132800,59924740,3020,3020,3020,3020,0
|
|
20240229,132700,59924740,3020,3020,3020,3020,0
|
|
20240229,132600,59924740,3020,3020,3020,3020,0
|
|
20240229,132500,59924740,3020,3020,3020,3020,0
|
|
20240229,132400,59924740,3020,3020,3020,3020,100
|
|
20240229,132300,59622740,3020,3020,3020,3020,100
|
|
20240229,132200,59320740,3020,3020,3020,3020,0
|
|
20240229,132100,59320740,3020,3020,3020,3020,11
|
|
20240229,132000,59287520,3015,3015,3015,3015,0
|
|
20240229,131900,59287520,3015,3020,3020,3015,2
|
|
20240229,131800,59281485,3010,3010,3010,3010,645
|
|
20240229,131700,57340035,3015,3015,3015,3015,463
|
|
20240229,131600,55944090,3025,3025,3025,3025,0
|
|
20240229,131500,55944090,3025,3015,3025,3015,3
|
|
20240229,131400,55935025,3025,3025,3025,3025,0
|
|
20240229,131300,55935025,3025,3025,3025,3025,0
|
|
20240229,131200,55935025,3025,3025,3025,3025,5
|
|
20240229,131100,55919900,3025,3025,3025,3025,0
|
|
20240229,131000,55919900,3025,3025,3025,3025,0
|
|
20240229,130900,55919900,3025,3025,3025,3025,0
|
|
20240229,130800,55919900,3025,3025,3025,3025,0
|
|
20240229,130700,55919900,3025,3025,3025,3025,0
|
|
20240229,130600,55919900,3025,3025,3025,3025,0
|
|
20240229,130500,55919900,3025,3025,3025,3025,0
|
|
20240229,130400,55919900,3025,3025,3025,3025,0
|
|
20240229,130300,55919900,3025,3025,3025,3025,3
|
|
20240229,130200,55910825,3020,3020,3020,3020,1
|
|
20240229,130100,55907805,3025,3025,3025,3025,1
|
|
20240229,130000,55904780,3025,3025,3025,3025,0
|
|
20240229,125900,55904780,3025,3025,3025,3025,3
|
|
20240229,125800,55895705,3025,3025,3025,3025,0
|
|
20240229,125700,55895705,3025,3025,3025,3025,0
|
|
20240229,125600,55895705,3025,3025,3025,3025,0
|
|
20240229,125500,55895705,3025,3025,3025,3025,8
|
|
20240229,125400,55871505,3010,3010,3010,3010,1
|
|
20240229,125300,55868495,3025,3025,3025,3025,6
|
|
20240229,125200,55850345,3025,3025,3025,3025,51
|
|
20240229,125100,55696070,3025,3025,3025,3025,4
|
|
20240229,125000,55683970,3025,3025,3025,3025,2
|
|
20240229,124900,55677920,3025,3025,3025,3025,0
|
|
20240229,124800,55677920,3025,3025,3025,3025,1
|
|
20240229,124700,55674895,3025,3025,3025,3025,26
|
|
20240229,124600,55596245,3025,3025,3025,3025,0
|
|
20240229,124500,55596245,3025,3025,3025,3025,0
|
|
20240229,124400,55596245,3025,3025,3025,3025,0
|
|
20240229,124300,55596245,3025,3025,3025,3025,0
|
|
20240229,124200,55596245,3025,3025,3025,3025,0
|
|
20240229,124100,55596245,3025,3025,3025,3025,0
|
|
20240229,124000,55596245,3025,3025,3025,3025,0
|
|
20240229,123900,55596245,3025,3025,3025,3025,0
|
|
20240229,123800,55596245,3025,3025,3025,3025,0
|
|
20240229,123700,55596245,3025,3025,3025,3025,2
|
|
20240229,123600,55590195,3025,3025,3025,3025,0
|
|
20240229,123500,55590195,3025,3025,3025,3025,0
|
|
20240229,123400,55590195,3025,3025,3025,3025,0
|
|
20240229,123300,55590195,3025,3025,3025,3025,0
|
|
20240229,123200,55590195,3025,3025,3025,3025,0
|
|
20240229,123100,55590195,3025,3025,3025,3025,0
|
|
20240229,123000,55590195,3025,3025,3025,3025,0
|
|
20240229,122900,55590195,3025,3025,3025,3025,0
|
|
20240229,122800,55590195,3025,3025,3025,3025,0
|
|
20240229,122700,55590195,3025,3025,3025,3025,0
|
|
20240229,122600,55590195,3025,3025,3025,3025,115
|
|
20240229,122500,55242320,3025,3025,3025,3025,0
|
|
20240229,122400,55242320,3025,3025,3025,3025,23
|
|
20240229,122300,55172745,3025,3025,3025,3025,0
|
|
20240229,122200,55172745,3025,3020,3025,3020,4000
|
|
20240229,122100,43077745,3015,3015,3015,3015,0
|
|
20240229,122000,43077745,3015,3015,3015,3015,1
|
|
20240229,121900,43074730,3020,3020,3020,3020,0
|
|
20240229,121800,43074730,3020,3020,3020,3020,0
|
|
20240229,121700,43074730,3020,3020,3020,3020,1
|
|
20240229,121600,43071710,3015,3015,3015,3015,0
|
|
20240229,121500,43071710,3015,3015,3015,3015,0
|
|
20240229,121400,43071710,3015,3015,3015,3015,0
|
|
20240229,121300,43071710,3015,3015,3015,3015,1
|
|
20240229,121200,43068695,3010,3015,3015,3010,6000
|
|
20240229,121100,25004835,3020,3020,3020,3020,5
|
|
20240229,121000,24989735,3020,3020,3020,3020,0
|
|
20240229,120900,24989735,3020,3020,3020,3020,0
|
|
20240229,120800,24989735,3020,3020,3020,3020,10
|
|
20240229,120700,24959535,3020,3020,3020,3020,0
|
|
20240229,120600,24959535,3020,3020,3020,3020,0
|
|
20240229,120500,24959535,3020,3020,3020,3020,30
|
|
20240229,120400,24868935,3020,3020,3020,3020,1
|
|
20240229,120300,24865915,3020,3020,3020,3020,0
|
|
20240229,120200,24865915,3020,3020,3020,3020,0
|
|
20240229,120100,24865915,3020,3020,3020,3020,0
|
|
20240229,120000,24865915,3020,3020,3020,3020,0
|
|
20240229,115900,24865915,3020,3020,3020,3020,1
|
|
20240229,115800,24862895,3015,3015,3015,3015,0
|
|
20240229,115700,24862895,3015,3015,3015,3015,0
|
|
20240229,115600,24862895,3015,3015,3015,3015,0
|
|
20240229,115500,24862895,3015,3015,3015,3015,65
|
|
20240229,115400,24666920,3020,3020,3020,3020,0
|
|
20240229,115300,24666920,3020,3020,3020,3020,1
|
|
20240229,115200,24663900,3020,3020,3020,3020,3
|
|
20240229,115100,24654840,3020,3020,3020,3020,2
|
|
20240229,115000,24648800,3020,3020,3020,3020,1
|
|
20240229,114900,24645780,3020,3020,3020,3020,0
|
|
20240229,114800,24645780,3020,3020,3020,3020,0
|
|
20240229,114700,24645780,3020,3020,3020,3020,0
|
|
20240229,114600,24645780,3020,3020,3020,3020,0
|
|
20240229,114500,24645780,3020,3020,3020,3020,27
|
|
20240229,114400,24564240,3020,3025,3025,3020,320
|
|
20240229,114300,23597815,3025,3025,3025,3025,0
|
|
20240229,114200,23597815,3025,3025,3025,3025,0
|
|
20240229,114100,23597815,3025,3025,3025,3025,0
|
|
20240229,114000,23597815,3025,3025,3025,3025,0
|
|
20240229,113900,23597815,3025,3025,3025,3025,0
|
|
20240229,113800,23597815,3025,3025,3025,3025,0
|
|
20240229,113700,23597815,3025,3025,3025,3025,1
|
|
20240229,113600,23594790,3025,3025,3025,3025,0
|
|
20240229,113500,23594790,3025,3025,3025,3025,0
|
|
20240229,113400,23594790,3025,3025,3025,3025,0
|
|
20240229,113300,23594790,3025,3025,3025,3025,4
|
|
20240229,113200,23582690,3020,3020,3020,3020,1
|
|
20240229,113100,23579670,3020,3020,3020,3020,0
|
|
20240229,113000,23579670,3020,3020,3020,3020,1
|
|
20240229,112900,23576650,3025,3025,3025,3025,0
|
|
20240229,112800,23576650,3025,3025,3025,3025,0
|
|
20240229,112700,23576650,3025,3025,3025,3025,0
|
|
20240229,112600,23576650,3025,3025,3025,3025,0
|
|
20240229,112500,23576650,3025,3025,3025,3025,0
|
|
20240229,112400,23576650,3025,3025,3025,3025,0
|
|
20240229,112300,23576650,3025,3025,3025,3025,0
|
|
20240229,112200,23576650,3025,3025,3025,3025,1
|
|
20240229,112100,23573625,3020,3020,3020,3020,43
|
|
20240229,112000,23443765,3020,3020,3020,3020,31
|
|
20240229,111900,23350145,3020,3020,3020,3020,10
|
|
20240229,111800,23319945,3020,3020,3020,3020,5
|
|
20240229,111700,23304845,3020,3020,3020,3020,0
|
|
20240229,111600,23304845,3020,3020,3020,3015,267
|
|
20240229,111500,22499805,3020,3020,3020,3020,5
|
|
20240229,111400,22484705,3015,3015,3015,3015,200
|
|
20240229,111300,21881705,3025,3025,3025,3025,0
|
|
20240229,111200,21881705,3025,3025,3025,3025,0
|
|
20240229,111100,21881705,3025,3025,3025,3025,0
|
|
20240229,111000,21881705,3025,3025,3025,3025,0
|
|
20240229,110900,21881705,3025,3025,3025,3025,0
|
|
20240229,110800,21881705,3025,3025,3025,3025,0
|
|
20240229,110700,21881705,3025,3025,3025,3025,0
|
|
20240229,110600,21881705,3025,3025,3025,3025,0
|
|
20240229,110500,21881705,3025,3025,3025,3025,1
|
|
20240229,110400,21878680,3020,3025,3025,3020,3
|
|
20240229,110300,21869610,3015,3015,3015,3015,10
|
|
20240229,110200,21839460,3025,3025,3025,3025,0
|
|
20240229,110100,21839460,3025,3025,3025,3025,2
|
|
20240229,110000,21833410,3020,3020,3020,3020,1
|
|
20240229,105900,21830390,3015,3015,3015,3015,0
|
|
20240229,105800,21830390,3015,3015,3015,3015,20
|
|
20240229,105700,21770090,3025,3025,3025,3025,25
|
|
20240229,105600,21694465,3025,3025,3025,3025,0
|
|
20240229,105500,21694465,3025,3025,3025,3025,0
|
|
20240229,105400,21694465,3025,3025,3025,3025,0
|
|
20240229,105300,21694465,3025,3025,3025,3025,0
|
|
20240229,105200,21694465,3025,3025,3025,3025,1
|
|
20240229,105100,21691440,3020,3025,3025,3020,41
|
|
20240229,105000,21567590,3020,3020,3025,3020,19
|
|
20240229,104900,21510190,3025,3025,3025,3025,10
|
|
20240229,104800,21479940,3025,3025,3025,3025,8
|
|
20240229,104700,21455740,3025,3025,3025,3025,0
|
|
20240229,104600,21455740,3025,3025,3025,3025,71
|
|
20240229,104500,21240965,3025,3025,3025,3025,0
|
|
20240229,104400,21240965,3025,3025,3025,3025,0
|
|
20240229,104300,21240965,3025,3025,3025,3025,0
|
|
20240229,104200,21240965,3025,3025,3025,3025,0
|
|
20240229,104100,21240965,3025,3025,3025,3020,4
|
|
20240229,104000,21228870,3020,3020,3020,3020,1
|
|
20240229,103900,21225850,3025,3025,3025,3025,0
|
|
20240229,103800,21225850,3025,3025,3025,3025,0
|
|
20240229,103700,21225850,3025,3025,3025,3025,0
|
|
20240229,103600,21225850,3025,3025,3025,3025,0
|
|
20240229,103500,21225850,3025,3025,3025,3025,0
|
|
20240229,103400,21225850,3025,3025,3025,3025,0
|
|
20240229,103300,21225850,3025,3025,3025,3025,2
|
|
20240229,103200,21219800,3020,3020,3020,3020,50
|
|
20240229,103100,21068800,3025,3025,3025,3025,0
|
|
20240229,103000,21068800,3025,3025,3025,3025,0
|
|
20240229,102900,21068800,3025,3025,3025,3025,0
|
|
20240229,102800,21068800,3025,3020,3025,3020,179
|
|
20240229,102700,20528210,3025,3025,3025,3025,0
|
|
20240229,102600,20528210,3025,3025,3025,3025,0
|
|
20240229,102500,20528210,3025,3025,3025,3025,0
|
|
20240229,102400,20528210,3025,3025,3025,3025,1
|
|
20240229,102300,20525185,3025,3025,3025,3025,0
|
|
20240229,102200,20525185,3025,3025,3025,3020,7
|
|
20240229,102100,20504030,3015,3015,3015,3015,150
|
|
20240229,102000,20051780,3025,3025,3025,3025,0
|
|
20240229,101900,20051780,3025,3025,3025,3025,1
|
|
20240229,101800,20048755,3020,3020,3020,3020,0
|
|
20240229,101700,20048755,3020,3020,3020,3020,0
|
|
20240229,101600,20048755,3020,3020,3020,3020,59
|
|
20240229,101500,19870575,3025,3025,3025,3025,0
|
|
20240229,101400,19870575,3025,3020,3025,3020,101
|
|
20240229,101300,19565550,3025,3025,3025,3025,330
|
|
20240229,101200,18567300,3025,3025,3025,3025,3
|
|
20240229,101100,18558225,3025,3015,3025,3015,105
|
|
20240229,101000,18241640,3015,3015,3015,3015,0
|
|
20240229,100900,18241640,3015,3015,3015,3015,0
|
|
20240229,100800,18241640,3015,3015,3015,3015,1
|
|
20240229,100700,18238625,3015,3015,3015,3015,50
|
|
20240229,100600,18087875,3025,3025,3025,3025,0
|
|
20240229,100500,18087875,3025,3025,3025,3025,0
|
|
20240229,100400,18087875,3025,3025,3025,3025,2
|
|
20240229,100300,18081825,3020,3020,3020,3020,1
|
|
20240229,100200,18078805,3025,3025,3025,3025,0
|
|
20240229,100100,18078805,3025,3025,3025,3025,2
|
|
20240229,100000,18072755,3025,3025,3025,3025,3
|
|
20240229,095900,18063680,3025,3025,3025,3025,0
|
|
20240229,095800,18063680,3025,3025,3025,3025,0
|
|
20240229,095700,18063680,3025,3025,3025,3025,0
|
|
20240229,095600,18063680,3025,3025,3025,3025,189
|
|
20240229,095500,17491955,3025,3025,3025,3025,0
|
|
20240229,095400,17491955,3025,3025,3025,3025,0
|
|
20240229,095300,17491955,3025,3015,3025,3015,85
|
|
20240229,095200,17235180,3025,3025,3025,3025,0
|
|
20240229,095100,17235180,3025,3025,3025,3025,0
|
|
20240229,095000,17235180,3025,3025,3025,3025,5
|
|
20240229,094900,17220055,3025,3025,3025,3025,0
|
|
20240229,094800,17220055,3025,3010,3025,3010,89
|
|
20240229,094700,16952115,3025,3015,3025,3015,129
|
|
20240229,094600,16562920,3015,3015,3015,3015,10
|
|
20240229,094500,16532770,3020,3020,3020,3015,4
|
|
20240229,094400,16520695,3020,3020,3020,3020,1
|
|
20240229,094300,16517675,3025,3025,3025,3025,0
|
|
20240229,094200,16517675,3025,3025,3025,3025,1
|
|
20240229,094100,16514650,3020,3020,3020,3020,1
|
|
20240229,094000,16511630,3030,3030,3030,3030,3
|
|
20240229,093900,16502540,3030,3030,3030,3020,4
|
|
20240229,093800,16490430,3030,3015,3030,3015,274
|
|
20240229,093700,15664230,3015,3010,3015,3010,622
|
|
20240229,093600,13789100,3010,3010,3010,3010,960
|
|
20240229,093500,10899500,3015,3015,3015,3015,0
|
|
20240229,093400,10899500,3015,3015,3015,3015,57
|
|
20240229,093300,10727645,3015,3015,3015,3015,0
|
|
20240229,093200,10727645,3015,3015,3015,3015,40
|
|
20240229,093100,10607045,3025,3025,3025,3025,0
|
|
20240229,093000,10607045,3025,3025,3025,3025,0
|
|
20240229,092900,10607045,3025,3025,3025,3025,0
|
|
20240229,092800,10607045,3025,3025,3025,3025,1
|
|
20240229,092700,10604020,3030,3030,3030,3030,0
|
|
20240229,092600,10604020,3030,3015,3030,3015,116
|
|
20240229,092500,10254265,3030,3030,3030,3030,0
|
|
20240229,092400,10254265,3030,3030,3030,3030,0
|
|
20240229,092300,10254265,3030,3020,3030,3020,17
|
|
20240229,092200,10202895,3025,3015,3025,3005,2101
|
|
20240229,092100,3872755,3025,3025,3025,3025,0
|
|
20240229,092000,3872755,3025,3025,3025,3025,0
|
|
20240229,091900,3872755,3025,3025,3025,3025,0
|
|
20240229,091800,3872755,3025,3025,3025,3025,0
|
|
20240229,091700,3872755,3025,3025,3025,3025,827
|
|
20240229,091600,1371080,3025,3025,3025,3025,0
|
|
20240229,091500,1371080,3025,3025,3025,3025,9
|
|
20240229,091400,1343855,3030,3030,3030,3030,0
|
|
20240229,091300,1343855,3030,3030,3030,3030,0
|
|
20240229,091200,1343855,3030,3030,3030,3030,0
|
|
20240229,091100,1343855,3030,3030,3030,3030,0
|
|
20240229,091000,1343855,3030,3020,3030,3020,6
|
|
20240229,090900,1325725,3015,3015,3015,3015,33
|
|
20240229,090800,1226230,3030,3030,3030,3030,0
|
|
20240229,090700,1226230,3030,3030,3030,3030,99
|
|
20240229,090600,926260,3030,3030,3030,3030,2
|
|
20240229,090500,920200,3030,3030,3030,3030,5
|
|
20240229,090400,905050,3030,3030,3030,3030,10
|
|
20240229,090300,874750,3030,3030,3030,3030,0
|
|
20240229,090200,874750,3030,3030,3030,3030,50
|
|
20240229,090100,723250,3030,3030,3030,3020,77
|
|
20240229,090000,490690,3025,3040,3040,3025,162
|