624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192100,91046595,2185,2185,2185,2185,1187
|
|
20240227,192000,91046595,2185,2185,2185,2185,0
|
|
20240227,191900,91046595,2185,2185,2185,2185,0
|
|
20240227,191800,91046595,2185,2185,2185,2185,0
|
|
20240227,191700,91046595,2185,2185,2185,2185,0
|
|
20240227,191600,91046595,2185,2185,2185,2185,0
|
|
20240227,191500,91046595,2185,2185,2185,2185,0
|
|
20240227,191400,91046595,2185,2185,2185,2185,0
|
|
20240227,191300,91046595,2185,2185,2185,2185,0
|
|
20240227,191200,91046595,2185,2185,2185,2185,0
|
|
20240227,191100,91046595,2185,2185,2185,2185,0
|
|
20240227,191000,91046595,2185,2185,2185,2185,0
|
|
20240227,190900,91046595,2185,2185,2185,2185,0
|
|
20240227,190800,91046595,2185,2185,2185,2185,0
|
|
20240227,190700,91046595,2185,2185,2185,2185,0
|
|
20240227,190600,91046595,2185,2185,2185,2185,0
|
|
20240227,190500,91046595,2185,2185,2185,2185,0
|
|
20240227,190400,91046595,2185,2185,2185,2185,0
|
|
20240227,190300,91046595,2185,2185,2185,2185,0
|
|
20240227,190200,91046595,2185,2185,2185,2185,0
|
|
20240227,190100,91046595,2185,2185,2185,2185,0
|
|
20240227,190000,91046595,2185,2185,2185,2185,0
|
|
20240227,185900,91046595,2185,2185,2185,2185,0
|
|
20240227,185800,91046595,2185,2185,2185,2185,0
|
|
20240227,185700,91046595,2185,2185,2185,2185,0
|
|
20240227,185600,91046595,2185,2185,2185,2185,0
|
|
20240227,185500,91046595,2185,2185,2185,2185,0
|
|
20240227,185400,91046595,2185,2185,2185,2185,0
|
|
20240227,185300,91046595,2185,2185,2185,2185,0
|
|
20240227,185200,91046595,2185,2185,2185,2185,0
|
|
20240227,185100,91046595,2185,2185,2185,2185,1187
|
|
20240227,185000,91046595,2185,2185,2185,2185,0
|
|
20240227,184900,91046595,2185,2185,2185,2185,0
|
|
20240227,184800,91046595,2185,2185,2185,2185,0
|
|
20240227,184700,91046595,2185,2185,2185,2185,0
|
|
20240227,184600,91046595,2185,2185,2185,2185,0
|
|
20240227,184500,91046595,2185,2185,2185,2185,0
|
|
20240227,184400,91046595,2185,2185,2185,2185,0
|
|
20240227,184300,91046595,2185,2185,2185,2185,0
|
|
20240227,184200,91046595,2185,2185,2185,2185,0
|
|
20240227,184100,91046595,2185,2185,2185,2185,0
|
|
20240227,184000,91046595,2185,2185,2185,2185,0
|
|
20240227,183900,91046595,2185,2185,2185,2185,0
|
|
20240227,183800,91046595,2185,2185,2185,2185,0
|
|
20240227,183700,91046595,2185,2185,2185,2185,0
|
|
20240227,183600,91046595,2185,2185,2185,2185,0
|
|
20240227,183500,91046595,2185,2185,2185,2185,0
|
|
20240227,183400,91046595,2185,2185,2185,2185,0
|
|
20240227,183300,91046595,2185,2185,2185,2185,0
|
|
20240227,183200,91046595,2185,2185,2185,2185,0
|
|
20240227,183100,91046595,2185,2185,2185,2185,0
|
|
20240227,183000,91046595,2185,2185,2185,2185,0
|
|
20240227,182900,91046595,2185,2185,2185,2185,0
|
|
20240227,182800,91046595,2185,2185,2185,2185,0
|
|
20240227,182700,91046595,2185,2185,2185,2185,0
|
|
20240227,182600,91046595,2185,2185,2185,2185,0
|
|
20240227,182500,91046595,2185,2185,2185,2185,0
|
|
20240227,182400,91046595,2185,2185,2185,2185,0
|
|
20240227,182300,91046595,2185,2185,2185,2185,0
|
|
20240227,182200,91046595,2185,2185,2185,2185,0
|
|
20240227,182100,91046595,2185,2185,2185,2185,1187
|
|
20240227,182000,91046595,2185,2185,2185,2185,0
|
|
20240227,181900,91046595,2185,2185,2185,2185,0
|
|
20240227,181800,91046595,2185,2185,2185,2185,0
|
|
20240227,181700,91046595,2185,2185,2185,2185,0
|
|
20240227,181600,91046595,2185,2185,2185,2185,0
|
|
20240227,181500,91046595,2185,2185,2185,2185,0
|
|
20240227,181400,91046595,2185,2185,2185,2185,0
|
|
20240227,181300,91046595,2185,2185,2185,2185,0
|
|
20240227,181200,91046595,2185,2185,2185,2185,0
|
|
20240227,181100,91046595,2185,2185,2185,2185,0
|
|
20240227,181000,91046595,2185,2185,2185,2185,0
|
|
20240227,180900,91046595,2185,2185,2185,2185,0
|
|
20240227,180800,91046595,2185,2185,2185,2185,0
|
|
20240227,180700,91046595,2185,2185,2185,2185,0
|
|
20240227,180600,91046595,2185,2185,2185,2185,0
|
|
20240227,180500,91046595,2185,2185,2185,2185,0
|
|
20240227,180400,91046595,2185,2185,2185,2185,0
|
|
20240227,180300,91046595,2185,2185,2185,2185,0
|
|
20240227,180200,91046595,2185,2185,2185,2185,0
|
|
20240227,180100,91046595,2185,2185,2185,2185,0
|
|
20240227,180000,91046595,2185,2185,2185,2185,0
|
|
20240227,175900,91046595,2185,2185,2185,2185,0
|
|
20240227,175800,91046595,2185,2185,2185,2185,0
|
|
20240227,175700,91046595,2185,2185,2185,2185,0
|
|
20240227,175600,91046595,2185,2185,2185,2185,0
|
|
20240227,175500,91046595,2185,2185,2185,2185,0
|
|
20240227,175400,91046595,2185,2185,2185,2185,0
|
|
20240227,175300,91046595,2185,2185,2185,2185,0
|
|
20240227,175200,91046595,2185,2185,2185,2185,0
|
|
20240227,175100,91046595,2185,2185,2185,2185,1187
|
|
20240227,175000,91046595,2185,2185,2185,2185,0
|
|
20240227,174900,91046595,2185,2185,2185,2185,0
|
|
20240227,174800,91046595,2185,2185,2185,2185,0
|
|
20240227,174700,91046595,2185,2185,2185,2185,0
|
|
20240227,174600,91046595,2185,2185,2185,2185,0
|
|
20240227,174500,91046595,2185,2185,2185,2185,0
|
|
20240227,174400,91046595,2185,2185,2185,2185,0
|
|
20240227,174300,91046595,2185,2185,2185,2185,0
|
|
20240227,174200,91046595,2185,2185,2185,2185,0
|
|
20240227,174100,91046595,2185,2185,2185,2185,0
|
|
20240227,174000,91046595,2185,2185,2185,2185,0
|
|
20240227,173900,91046595,2185,2185,2185,2185,0
|
|
20240227,173800,91046595,2185,2185,2185,2185,0
|
|
20240227,173700,91046595,2185,2185,2185,2185,0
|
|
20240227,173600,91046595,2185,2185,2185,2185,0
|
|
20240227,173500,91046595,2185,2185,2185,2185,0
|
|
20240227,173400,91046595,2185,2185,2185,2185,0
|
|
20240227,173300,91046595,2185,2185,2185,2185,0
|
|
20240227,173200,91046595,2185,2185,2185,2185,0
|
|
20240227,173100,91046595,2185,2185,2185,2185,0
|
|
20240227,173000,91046595,2185,2185,2185,2185,0
|
|
20240227,172900,91046595,2185,2185,2185,2185,0
|
|
20240227,172800,91046595,2185,2185,2185,2185,0
|
|
20240227,172700,91046595,2185,2185,2185,2185,0
|
|
20240227,172600,91046595,2185,2185,2185,2185,0
|
|
20240227,172500,91046595,2185,2185,2185,2185,0
|
|
20240227,172400,91046595,2185,2185,2185,2185,0
|
|
20240227,172300,91046595,2185,2185,2185,2185,0
|
|
20240227,172200,91046595,2185,2185,2185,2185,0
|
|
20240227,172100,91046595,2185,2185,2185,2185,1187
|
|
20240227,172000,91046595,2185,2185,2185,2185,0
|
|
20240227,171900,91046595,2185,2185,2185,2185,0
|
|
20240227,171800,91046595,2185,2185,2185,2185,0
|
|
20240227,171700,91046595,2185,2185,2185,2185,0
|
|
20240227,171600,91046595,2185,2185,2185,2185,0
|
|
20240227,171500,91046595,2185,2185,2185,2185,0
|
|
20240227,171400,91046595,2185,2185,2185,2185,0
|
|
20240227,171300,91046595,2185,2185,2185,2185,0
|
|
20240227,171200,91046595,2185,2185,2185,2185,0
|
|
20240227,171100,91046595,2185,2185,2185,2185,0
|
|
20240227,171000,91046595,2185,2185,2185,2185,0
|
|
20240227,170900,91046595,2185,2185,2185,2185,0
|
|
20240227,170800,91046595,2185,2185,2185,2185,0
|
|
20240227,170700,91046595,2185,2185,2185,2185,0
|
|
20240227,170600,91046595,2185,2185,2185,2185,0
|
|
20240227,170500,91046595,2185,2185,2185,2185,0
|
|
20240227,170400,91046595,2185,2185,2185,2185,0
|
|
20240227,170300,91046595,2185,2185,2185,2185,0
|
|
20240227,170200,91046595,2185,2185,2185,2185,0
|
|
20240227,170100,91046595,2185,2185,2185,2185,0
|
|
20240227,170000,91046595,2185,2185,2185,2185,0
|
|
20240227,165900,91046595,2185,2185,2185,2185,0
|
|
20240227,165800,91046595,2185,2185,2185,2185,0
|
|
20240227,165700,91046595,2185,2185,2185,2185,0
|
|
20240227,165600,91046595,2185,2185,2185,2185,0
|
|
20240227,165500,91046595,2185,2185,2185,2185,0
|
|
20240227,165400,91046595,2185,2185,2185,2185,0
|
|
20240227,165300,91046595,2185,2185,2185,2185,0
|
|
20240227,165200,91046595,2185,2185,2185,2185,0
|
|
20240227,165100,91046595,2185,2185,2185,2185,1187
|
|
20240227,165000,91046595,2185,2185,2185,2185,0
|
|
20240227,164900,91046595,2185,2185,2185,2185,0
|
|
20240227,164800,91046595,2185,2185,2185,2185,0
|
|
20240227,164700,91046595,2185,2185,2185,2185,0
|
|
20240227,164600,91046595,2185,2185,2185,2185,0
|
|
20240227,164500,91046595,2185,2185,2185,2185,0
|
|
20240227,164400,91046595,2185,2185,2185,2185,0
|
|
20240227,164300,91046595,2185,2185,2185,2185,0
|
|
20240227,164200,91046595,2185,2185,2185,2185,0
|
|
20240227,164100,91046595,2185,2185,2185,2185,0
|
|
20240227,164000,91046595,2185,2185,2185,2185,0
|
|
20240227,163900,91046595,2185,2185,2185,2185,0
|
|
20240227,163800,91046595,2185,2185,2185,2185,0
|
|
20240227,163700,91046595,2185,2185,2185,2185,0
|
|
20240227,163600,91046595,2185,2185,2185,2185,0
|
|
20240227,163500,91046595,2185,2185,2185,2185,0
|
|
20240227,163400,91046595,2185,2185,2185,2185,0
|
|
20240227,163300,91046595,2185,2185,2185,2185,0
|
|
20240227,163200,91046595,2185,2185,2185,2185,0
|
|
20240227,163100,91046595,2185,2185,2185,2185,0
|
|
20240227,163000,91046595,2185,2185,2185,2185,0
|
|
20240227,162900,91046595,2185,2185,2185,2185,0
|
|
20240227,162800,91046595,2185,2185,2185,2185,0
|
|
20240227,162700,91046595,2185,2185,2185,2185,0
|
|
20240227,162600,91046595,2185,2185,2185,2185,0
|
|
20240227,162500,91046595,2185,2185,2185,2185,0
|
|
20240227,162400,91046595,2185,2185,2185,2185,0
|
|
20240227,162300,91046595,2185,2185,2185,2185,0
|
|
20240227,162200,91046595,2185,2185,2185,2185,0
|
|
20240227,162100,91046595,2185,2185,2185,2185,1187
|
|
20240227,162000,91046595,2185,2185,2185,2185,0
|
|
20240227,161900,91046595,2185,2185,2185,2185,0
|
|
20240227,161800,91046595,2185,2185,2185,2185,0
|
|
20240227,161700,91046595,2185,2185,2185,2185,0
|
|
20240227,161600,91046595,2185,2185,2185,2185,0
|
|
20240227,161500,91046595,2185,2185,2185,2185,0
|
|
20240227,161400,91046595,2185,2185,2185,2185,0
|
|
20240227,161300,91046595,2185,2185,2185,2185,0
|
|
20240227,161200,91046595,2185,2185,2185,2185,0
|
|
20240227,161100,91046595,2185,2185,2185,2185,0
|
|
20240227,161000,91046595,2185,2185,2185,2185,0
|
|
20240227,160900,91046595,2185,2185,2185,2185,0
|
|
20240227,160800,91046595,2185,2185,2185,2185,0
|
|
20240227,160700,91046595,2185,2185,2185,2185,0
|
|
20240227,160600,91046595,2185,2185,2185,2185,0
|
|
20240227,160500,91046595,2185,2185,2185,2185,0
|
|
20240227,160400,91046595,2185,2185,2185,2185,0
|
|
20240227,160300,91046595,2185,2185,2185,2185,0
|
|
20240227,160200,91046595,2185,2185,2185,2185,0
|
|
20240227,160100,91046595,2185,2185,2185,2185,0
|
|
20240227,160000,91046595,2185,2185,2185,2185,0
|
|
20240227,155900,91046595,2185,2185,2185,2185,0
|
|
20240227,155800,91046595,2185,2185,2185,2185,0
|
|
20240227,155700,91046595,2185,2185,2185,2185,0
|
|
20240227,155600,91046595,2185,2185,2185,2185,0
|
|
20240227,155500,91046595,2185,2185,2185,2185,0
|
|
20240227,155400,91046595,2185,2185,2185,2185,0
|
|
20240227,155300,91046595,2185,2185,2185,2185,0
|
|
20240227,155200,91046595,2185,2185,2185,2185,0
|
|
20240227,155100,91046595,2185,2185,2185,2185,1187
|
|
20240227,155000,91046595,2185,2185,2185,2185,0
|
|
20240227,154900,91046595,2185,2185,2185,2185,0
|
|
20240227,154800,91046595,2185,2185,2185,2185,0
|
|
20240227,154700,91046595,2185,2185,2185,2185,0
|
|
20240227,154600,91046595,2185,2185,2185,2185,0
|
|
20240227,154500,91046595,2185,2185,2185,2185,0
|
|
20240227,154400,91046595,2185,2185,2185,2185,0
|
|
20240227,154300,91046595,2185,2185,2185,2185,0
|
|
20240227,154200,91046595,2185,2185,2185,2185,0
|
|
20240227,154100,91046595,2185,2185,2185,2185,0
|
|
20240227,154000,91046595,2185,2185,2185,2185,0
|
|
20240227,153900,91046595,2185,2185,2185,2185,0
|
|
20240227,153800,91046595,2185,2185,2185,2185,0
|
|
20240227,153700,91046595,2185,2185,2185,2185,0
|
|
20240227,153600,91046595,2185,2185,2185,2185,0
|
|
20240227,153500,91046595,2185,2185,2185,2185,0
|
|
20240227,153400,91046595,2185,2185,2185,2185,0
|
|
20240227,153300,91046595,2185,2185,2185,2185,0
|
|
20240227,153200,91046595,2185,2185,2185,2185,0
|
|
20240227,153100,91046595,2185,2185,2185,2185,0
|
|
20240227,153000,91046595,2185,2185,2185,2185,1187
|
|
20240227,152900,88453000,2135,2135,2135,2135,0
|
|
20240227,152800,88453000,2135,2135,2135,2135,0
|
|
20240227,152700,88453000,2135,2135,2135,2135,0
|
|
20240227,152600,88453000,2135,2135,2135,2135,0
|
|
20240227,152500,88453000,2135,2135,2135,2135,0
|
|
20240227,152400,88453000,2135,2135,2135,2135,0
|
|
20240227,152300,88453000,2135,2135,2135,2135,0
|
|
20240227,152200,88453000,2135,2135,2135,2135,0
|
|
20240227,152100,88453000,2135,2135,2135,2135,0
|
|
20240227,152000,88453000,2135,2135,2135,2135,0
|
|
20240227,151900,88453000,2135,2135,2135,2115,165
|
|
20240227,151800,88103905,2090,2115,2140,2085,592
|
|
20240227,151700,86847760,2120,2120,2120,2085,339
|
|
20240227,151600,86138215,2120,2120,2120,2120,0
|
|
20240227,151500,86138215,2120,2120,2120,2120,0
|
|
20240227,151400,86138215,2120,2120,2120,2120,0
|
|
20240227,151300,86138215,2120,2120,2120,2120,0
|
|
20240227,151200,86138215,2120,2120,2120,2120,0
|
|
20240227,151100,86138215,2120,2120,2120,2120,0
|
|
20240227,151000,86138215,2120,2100,2120,2085,1926
|
|
20240227,150900,82073890,2095,2095,2095,2095,16
|
|
20240227,150800,82040370,2095,2095,2095,2095,0
|
|
20240227,150700,82040370,2095,2090,2095,2090,480
|
|
20240227,150600,81035745,2090,2090,2090,2090,0
|
|
20240227,150500,81035745,2090,2090,2090,2090,0
|
|
20240227,150400,81035745,2090,2090,2090,2090,4
|
|
20240227,150300,81027385,2090,2090,2090,2090,0
|
|
20240227,150200,81027385,2090,2090,2090,2090,40
|
|
20240227,150100,80943785,2090,2090,2090,2090,0
|
|
20240227,150000,80943785,2090,2090,2090,2090,0
|
|
20240227,145900,80943785,2090,2090,2090,2070,22
|
|
20240227,145800,80898205,2070,2070,2070,2070,2
|
|
20240227,145700,80894065,2090,2090,2090,2090,5
|
|
20240227,145600,80883615,2070,2070,2070,2070,3
|
|
20240227,145500,80877405,2090,2090,2090,2090,0
|
|
20240227,145400,80877405,2090,2090,2090,2090,0
|
|
20240227,145300,80877405,2090,2090,2090,2090,0
|
|
20240227,145200,80877405,2090,2090,2090,2090,0
|
|
20240227,145100,80877405,2090,2080,2090,2080,294
|
|
20240227,145000,80265875,2080,2080,2080,2080,0
|
|
20240227,144900,80265875,2080,2080,2080,2080,0
|
|
20240227,144800,80265875,2080,2080,2080,2080,0
|
|
20240227,144700,80265875,2080,2080,2080,2080,0
|
|
20240227,144600,80265875,2080,2080,2080,2080,0
|
|
20240227,144500,80265875,2080,2080,2080,2080,0
|
|
20240227,144400,80265875,2080,2075,2080,2075,3
|
|
20240227,144300,80259645,2060,2060,2060,2060,0
|
|
20240227,144200,80259645,2060,2060,2060,2060,0
|
|
20240227,144100,80259645,2060,2060,2060,2060,0
|
|
20240227,144000,80259645,2060,2060,2060,2060,0
|
|
20240227,143900,80259645,2060,2060,2060,2060,0
|
|
20240227,143800,80259645,2060,2080,2080,2060,27
|
|
20240227,143700,80203525,2080,2080,2080,2080,0
|
|
20240227,143600,80203525,2080,2075,2080,2075,238
|
|
20240227,143500,79709375,2075,2075,2075,2075,0
|
|
20240227,143400,79709375,2075,2075,2075,2075,0
|
|
20240227,143300,79709375,2075,2075,2075,2075,0
|
|
20240227,143200,79709375,2075,2075,2075,2075,0
|
|
20240227,143100,79709375,2075,2075,2075,2075,0
|
|
20240227,143000,79709375,2075,2075,2075,2075,0
|
|
20240227,142900,79709375,2075,2075,2075,2075,0
|
|
20240227,142800,79709375,2075,2075,2075,2075,0
|
|
20240227,142700,79709375,2075,2075,2075,2075,0
|
|
20240227,142600,79709375,2075,2075,2075,2075,0
|
|
20240227,142500,79709375,2075,2075,2075,2075,0
|
|
20240227,142400,79709375,2075,2075,2075,2075,0
|
|
20240227,142300,79709375,2075,2075,2075,2075,0
|
|
20240227,142200,79709375,2075,2075,2075,2075,0
|
|
20240227,142100,79709375,2075,2075,2075,2075,0
|
|
20240227,142000,79709375,2075,2075,2075,2075,0
|
|
20240227,141900,79709375,2075,2075,2075,2075,0
|
|
20240227,141800,79709375,2075,2075,2075,2075,0
|
|
20240227,141700,79709375,2075,2075,2075,2075,0
|
|
20240227,141600,79709375,2075,2075,2075,2075,0
|
|
20240227,141500,79709375,2075,2075,2075,2075,0
|
|
20240227,141400,79709375,2075,2075,2075,2075,0
|
|
20240227,141300,79709375,2075,2075,2075,2075,0
|
|
20240227,141200,79709375,2075,2075,2075,2075,0
|
|
20240227,141100,79709375,2075,2075,2075,2075,0
|
|
20240227,141000,79709375,2075,2075,2075,2075,0
|
|
20240227,140900,79709375,2075,2075,2075,2075,0
|
|
20240227,140800,79709375,2075,2075,2075,2075,0
|
|
20240227,140700,79709375,2075,2075,2075,2075,0
|
|
20240227,140600,79709375,2075,2075,2075,2075,0
|
|
20240227,140500,79709375,2075,2075,2075,2075,0
|
|
20240227,140400,79709375,2075,2075,2075,2075,0
|
|
20240227,140300,79709375,2075,2075,2075,2075,0
|
|
20240227,140200,79709375,2075,2075,2075,2075,0
|
|
20240227,140100,79709375,2075,2075,2075,2075,0
|
|
20240227,140000,79709375,2075,2075,2075,2075,0
|
|
20240227,135900,79709375,2075,2075,2075,2075,0
|
|
20240227,135800,79709375,2075,2075,2075,2075,0
|
|
20240227,135700,79709375,2075,2075,2075,2075,0
|
|
20240227,135600,79709375,2075,2075,2075,2075,0
|
|
20240227,135500,79709375,2075,2075,2075,2075,0
|
|
20240227,135400,79709375,2075,2075,2075,2075,2
|
|
20240227,135300,79705225,2075,2075,2075,2075,0
|
|
20240227,135200,79705225,2075,2075,2075,2075,0
|
|
20240227,135100,79705225,2075,2075,2075,2075,0
|
|
20240227,135000,79705225,2075,2075,2075,2075,0
|
|
20240227,134900,79705225,2075,2075,2075,2075,0
|
|
20240227,134800,79705225,2075,2075,2075,2075,2
|
|
20240227,134700,79701075,2075,2075,2075,2075,0
|
|
20240227,134600,79701075,2075,2075,2075,2075,0
|
|
20240227,134500,79701075,2075,2075,2075,2075,0
|
|
20240227,134400,79701075,2075,2075,2075,2075,0
|
|
20240227,134300,79701075,2075,2075,2075,2075,0
|
|
20240227,134200,79701075,2075,2075,2075,2075,2
|
|
20240227,134100,79696925,2075,2075,2075,2075,0
|
|
20240227,134000,79696925,2075,2075,2075,2075,0
|
|
20240227,133900,79696925,2075,2075,2075,2075,0
|
|
20240227,133800,79696925,2075,2075,2075,2075,1
|
|
20240227,133700,79694850,2075,2075,2075,2075,0
|
|
20240227,133600,79694850,2075,2075,2075,2075,2
|
|
20240227,133500,79690700,2055,2055,2055,2055,0
|
|
20240227,133400,79690700,2055,2055,2055,2055,0
|
|
20240227,133300,79690700,2055,2055,2055,2055,100
|
|
20240227,133200,79485200,2055,2060,2060,2055,200
|
|
20240227,133100,79074050,2075,2075,2075,2075,0
|
|
20240227,133000,79074050,2075,2075,2075,2075,2
|
|
20240227,132900,79069900,2075,2075,2075,2075,0
|
|
20240227,132800,79069900,2075,2075,2075,2075,0
|
|
20240227,132700,79069900,2075,2075,2075,2075,0
|
|
20240227,132600,79069900,2075,2075,2075,2075,0
|
|
20240227,132500,79069900,2075,2075,2075,2075,0
|
|
20240227,132400,79069900,2075,2075,2075,2075,2
|
|
20240227,132300,79065750,2055,2055,2055,2055,0
|
|
20240227,132200,79065750,2055,2055,2055,2055,0
|
|
20240227,132100,79065750,2055,2055,2055,2055,0
|
|
20240227,132000,79065750,2055,2055,2055,2055,0
|
|
20240227,131900,79065750,2055,2055,2055,2055,0
|
|
20240227,131800,79065750,2055,2075,2075,2055,102
|
|
20240227,131700,78855435,2075,2075,2075,2075,1
|
|
20240227,131600,78853360,2075,2075,2075,2075,0
|
|
20240227,131500,78853360,2075,2075,2075,2075,0
|
|
20240227,131400,78853360,2075,2075,2075,2075,0
|
|
20240227,131300,78853360,2075,2075,2075,2075,0
|
|
20240227,131200,78853360,2075,2075,2075,2075,2
|
|
20240227,131100,78849210,2075,2075,2075,2075,0
|
|
20240227,131000,78849210,2075,2075,2075,2075,0
|
|
20240227,130900,78849210,2075,2075,2075,2075,0
|
|
20240227,130800,78849210,2075,2075,2075,2075,0
|
|
20240227,130700,78849210,2075,2075,2075,2075,0
|
|
20240227,130600,78849210,2075,2075,2075,2075,2
|
|
20240227,130500,78845060,2075,2075,2075,2075,0
|
|
20240227,130400,78845060,2075,2075,2075,2075,0
|
|
20240227,130300,78845060,2075,2075,2075,2075,0
|
|
20240227,130200,78845060,2075,2075,2075,2075,0
|
|
20240227,130100,78845060,2075,2075,2075,2075,0
|
|
20240227,130000,78845060,2075,2075,2075,2075,2
|
|
20240227,125900,78840910,2075,2075,2075,2075,0
|
|
20240227,125800,78840910,2075,2075,2075,2075,0
|
|
20240227,125700,78840910,2075,2075,2075,2075,0
|
|
20240227,125600,78840910,2075,2075,2075,2075,0
|
|
20240227,125500,78840910,2075,2075,2075,2075,0
|
|
20240227,125400,78840910,2075,2070,2080,2070,105
|
|
20240227,125300,78623385,2070,2070,2070,2070,0
|
|
20240227,125200,78623385,2070,2070,2070,2070,0
|
|
20240227,125100,78623385,2070,2070,2070,2070,0
|
|
20240227,125000,78623385,2070,2070,2070,2070,0
|
|
20240227,124900,78623385,2070,2070,2070,2070,0
|
|
20240227,124800,78623385,2070,2070,2070,2070,5
|
|
20240227,124700,78613035,2070,2070,2070,2070,0
|
|
20240227,124600,78613035,2070,2070,2070,2070,0
|
|
20240227,124500,78613035,2070,2070,2070,2070,0
|
|
20240227,124400,78613035,2070,2065,2070,2050,1133
|
|
20240227,124300,76286785,2070,2070,2070,2070,0
|
|
20240227,124200,76286785,2070,2070,2070,2070,2
|
|
20240227,124100,76282645,2075,2075,2075,2075,0
|
|
20240227,124000,76282645,2075,2075,2075,2075,0
|
|
20240227,123900,76282645,2075,2075,2075,2075,0
|
|
20240227,123800,76282645,2075,2075,2075,2075,0
|
|
20240227,123700,76282645,2075,2075,2075,2075,0
|
|
20240227,123600,76282645,2075,2075,2075,2075,2
|
|
20240227,123500,76278495,2060,2060,2060,2060,0
|
|
20240227,123400,76278495,2060,2060,2060,2060,0
|
|
20240227,123300,76278495,2060,2060,2060,2060,0
|
|
20240227,123200,76278495,2060,2060,2060,2060,0
|
|
20240227,123100,76278495,2060,2060,2060,2060,145
|
|
20240227,123000,75979795,2070,2070,2070,2070,2
|
|
20240227,122900,75975655,2065,2065,2065,2065,0
|
|
20240227,122800,75975655,2065,2065,2065,2065,76
|
|
20240227,122700,75818715,2070,2070,2070,2070,0
|
|
20240227,122600,75818715,2070,2070,2070,2070,0
|
|
20240227,122500,75818715,2070,2070,2070,2070,0
|
|
20240227,122400,75818715,2070,2070,2070,2070,1
|
|
20240227,122300,75816645,2070,2070,2070,2070,0
|
|
20240227,122200,75816645,2070,2070,2070,2070,0
|
|
20240227,122100,75816645,2070,2070,2070,2070,0
|
|
20240227,122000,75816645,2070,2070,2070,2070,0
|
|
20240227,121900,75816645,2070,2070,2070,2070,0
|
|
20240227,121800,75816645,2070,2070,2070,2070,161
|
|
20240227,121700,75483375,2070,2070,2070,2070,0
|
|
20240227,121600,75483375,2070,2070,2070,2070,0
|
|
20240227,121500,75483375,2070,2070,2070,2070,0
|
|
20240227,121400,75483375,2070,2070,2070,2070,0
|
|
20240227,121300,75483375,2070,2070,2070,2070,0
|
|
20240227,121200,75483375,2070,2065,2070,2065,18
|
|
20240227,121100,75446195,2065,2065,2065,2065,5
|
|
20240227,121000,75435870,2055,2055,2055,2055,0
|
|
20240227,120900,75435870,2055,2055,2055,2055,0
|
|
20240227,120800,75435870,2055,2055,2055,2055,0
|
|
20240227,120700,75435870,2055,2055,2055,2055,5
|
|
20240227,120600,75425595,2080,2080,2080,2080,1
|
|
20240227,120500,75423515,2080,2080,2080,2080,0
|
|
20240227,120400,75423515,2080,2080,2080,2080,0
|
|
20240227,120300,75423515,2080,2080,2080,2080,0
|
|
20240227,120200,75423515,2080,2080,2080,2080,20
|
|
20240227,120100,75381915,2075,2075,2075,2075,0
|
|
20240227,120000,75381915,2075,2075,2075,2075,1
|
|
20240227,115900,75379840,2080,2075,2080,2075,7
|
|
20240227,115800,75365310,2065,2070,2080,2065,42
|
|
20240227,115700,75278240,2070,2070,2070,2070,0
|
|
20240227,115600,75278240,2070,2070,2070,2070,0
|
|
20240227,115500,75278240,2070,2070,2070,2070,0
|
|
20240227,115400,75278240,2070,2070,2070,2070,1
|
|
20240227,115300,75276170,2070,2070,2070,2070,0
|
|
20240227,115200,75276170,2070,2070,2070,2070,0
|
|
20240227,115100,75276170,2070,2070,2070,2070,0
|
|
20240227,115000,75276170,2070,2070,2070,2070,0
|
|
20240227,114900,75276170,2070,2070,2070,2070,0
|
|
20240227,114800,75276170,2070,2070,2070,2070,1
|
|
20240227,114700,75274100,2080,2055,2080,2050,457
|
|
20240227,114600,74336080,2055,2065,2065,2055,1738
|
|
20240227,114500,70759695,2070,2070,2070,2070,603
|
|
20240227,114400,69511485,2080,2080,2080,2080,0
|
|
20240227,114300,69511485,2080,2080,2080,2080,0
|
|
20240227,114200,69511485,2080,2080,2080,2080,1
|
|
20240227,114100,69509405,2080,2080,2080,2080,0
|
|
20240227,114000,69509405,2080,2080,2080,2080,0
|
|
20240227,113900,69509405,2080,2080,2080,2080,0
|
|
20240227,113800,69509405,2080,2080,2080,2080,0
|
|
20240227,113700,69509405,2080,2080,2080,2080,0
|
|
20240227,113600,69509405,2080,2080,2080,2080,1
|
|
20240227,113500,69507325,2080,2080,2080,2080,0
|
|
20240227,113400,69507325,2080,2080,2080,2080,0
|
|
20240227,113300,69507325,2080,2080,2080,2080,0
|
|
20240227,113200,69507325,2080,2080,2080,2080,0
|
|
20240227,113100,69507325,2080,2080,2080,2080,0
|
|
20240227,113000,69507325,2080,2080,2080,2080,1
|
|
20240227,112900,69505245,2080,2075,2080,2075,3
|
|
20240227,112800,69499015,2070,2070,2070,2070,0
|
|
20240227,112700,69499015,2070,2070,2070,2070,0
|
|
20240227,112600,69499015,2070,2070,2070,2070,0
|
|
20240227,112500,69499015,2070,2070,2070,2070,66
|
|
20240227,112400,69362395,2080,2080,2080,2080,1
|
|
20240227,112300,69360315,2080,2080,2080,2080,0
|
|
20240227,112200,69360315,2080,2080,2080,2080,0
|
|
20240227,112100,69360315,2080,2080,2080,2080,0
|
|
20240227,112000,69360315,2080,2080,2080,2080,0
|
|
20240227,111900,69360315,2080,2080,2080,2080,0
|
|
20240227,111800,69360315,2080,2080,2080,2080,1
|
|
20240227,111700,69358235,2070,2070,2070,2070,0
|
|
20240227,111600,69358235,2070,2070,2070,2070,0
|
|
20240227,111500,69358235,2070,2070,2070,2070,0
|
|
20240227,111400,69358235,2070,2075,2075,2070,102
|
|
20240227,111300,69146695,2080,2080,2080,2080,0
|
|
20240227,111200,69146695,2080,2080,2080,2080,1
|
|
20240227,111100,69144615,2080,2080,2080,2080,0
|
|
20240227,111000,69144615,2080,2080,2080,2080,0
|
|
20240227,110900,69144615,2080,2080,2080,2080,0
|
|
20240227,110800,69144615,2080,2080,2080,2080,0
|
|
20240227,110700,69144615,2080,2080,2080,2080,0
|
|
20240227,110600,69144615,2080,2080,2080,2080,1
|
|
20240227,110500,69142535,2080,2080,2080,2080,0
|
|
20240227,110400,69142535,2080,2080,2080,2080,0
|
|
20240227,110300,69142535,2080,2080,2080,2080,0
|
|
20240227,110200,69142535,2080,2080,2080,2080,0
|
|
20240227,110100,69142535,2080,2080,2080,2080,0
|
|
20240227,110000,69142535,2080,2080,2080,2080,1
|
|
20240227,105900,69140455,2080,2080,2080,2080,0
|
|
20240227,105800,69140455,2080,2080,2080,2080,0
|
|
20240227,105700,69140455,2080,2080,2080,2080,0
|
|
20240227,105600,69140455,2080,2080,2080,2080,0
|
|
20240227,105500,69140455,2080,2080,2080,2080,226
|
|
20240227,105400,68670375,2080,2080,2080,2080,21
|
|
20240227,105300,68626695,2095,2095,2095,2095,0
|
|
20240227,105200,68626695,2095,2095,2095,2095,0
|
|
20240227,105100,68626695,2095,2095,2095,2095,5
|
|
20240227,105000,68616220,2095,2095,2095,2095,100
|
|
20240227,104900,68406720,2095,2095,2095,2095,0
|
|
20240227,104800,68406720,2095,2095,2095,2095,0
|
|
20240227,104700,68406720,2095,2095,2095,2095,0
|
|
20240227,104600,68406720,2095,2095,2095,2095,0
|
|
20240227,104500,68406720,2095,2095,2095,2095,0
|
|
20240227,104400,68406720,2095,2095,2095,2095,0
|
|
20240227,104300,68406720,2095,2095,2095,2095,160
|
|
20240227,104200,68071520,2095,2095,2095,2095,0
|
|
20240227,104100,68071520,2095,2095,2095,2095,0
|
|
20240227,104000,68071520,2095,2095,2095,2095,0
|
|
20240227,103900,68071520,2095,2095,2095,2095,0
|
|
20240227,103800,68071520,2095,2095,2095,2095,0
|
|
20240227,103700,68071520,2095,2095,2095,2095,0
|
|
20240227,103600,68071520,2095,2095,2095,2095,0
|
|
20240227,103500,68071520,2095,2095,2095,2095,0
|
|
20240227,103400,68071520,2095,2095,2095,2095,0
|
|
20240227,103300,68071520,2095,2095,2095,2095,0
|
|
20240227,103200,68071520,2095,2095,2095,2095,0
|
|
20240227,103100,68071520,2095,2095,2095,2095,0
|
|
20240227,103000,68071520,2095,2095,2095,2095,0
|
|
20240227,102900,68071520,2095,2095,2095,2095,0
|
|
20240227,102800,68071520,2095,2095,2095,2095,15
|
|
20240227,102700,68040095,2095,2095,2095,2095,0
|
|
20240227,102600,68040095,2095,2095,2095,2095,0
|
|
20240227,102500,68040095,2095,2095,2095,2095,0
|
|
20240227,102400,68040095,2095,2095,2095,2095,0
|
|
20240227,102300,68040095,2095,2095,2095,2095,0
|
|
20240227,102200,68040095,2095,2095,2095,2095,0
|
|
20240227,102100,68040095,2095,2095,2095,2095,0
|
|
20240227,102000,68040095,2095,2090,2095,2090,11
|
|
20240227,101900,68017100,2075,2075,2075,2075,0
|
|
20240227,101800,68017100,2075,2075,2075,2075,0
|
|
20240227,101700,68017100,2075,2075,2075,2075,10
|
|
20240227,101600,67996350,2070,2070,2070,2070,0
|
|
20240227,101500,67996350,2070,2070,2070,2070,0
|
|
20240227,101400,67996350,2070,2070,2070,2070,0
|
|
20240227,101300,67996350,2070,2070,2070,2070,0
|
|
20240227,101200,67996350,2070,2070,2070,2070,0
|
|
20240227,101100,67996350,2070,2070,2070,2070,0
|
|
20240227,101000,67996350,2070,2070,2070,2070,0
|
|
20240227,100900,67996350,2070,2090,2090,2070,450
|
|
20240227,100800,67060040,2090,2090,2090,2090,0
|
|
20240227,100700,67060040,2090,2090,2090,2090,1
|
|
20240227,100600,67057950,2095,2095,2095,2095,0
|
|
20240227,100500,67057950,2095,2095,2095,2095,0
|
|
20240227,100400,67057950,2095,2095,2095,2095,0
|
|
20240227,100300,67057950,2095,2095,2095,2095,0
|
|
20240227,100200,67057950,2095,2095,2095,2095,0
|
|
20240227,100100,67057950,2095,2095,2095,2095,0
|
|
20240227,100000,67057950,2095,2095,2095,2095,0
|
|
20240227,095900,67057950,2095,2095,2095,2095,25
|
|
20240227,095800,67005575,2095,2095,2095,2095,0
|
|
20240227,095700,67005575,2095,2095,2095,2095,0
|
|
20240227,095600,67005575,2095,2090,2095,2090,28
|
|
20240227,095500,66947050,2085,2085,2085,2085,701
|
|
20240227,095400,65485465,2085,2085,2085,2085,942
|
|
20240227,095300,63521395,2085,2085,2085,2085,0
|
|
20240227,095200,63521395,2085,2085,2085,2085,5
|
|
20240227,095100,63510970,2085,2085,2085,2085,0
|
|
20240227,095000,63510970,2085,2085,2085,2085,0
|
|
20240227,094900,63510970,2085,2085,2085,2085,0
|
|
20240227,094800,63510970,2085,2085,2085,2085,0
|
|
20240227,094700,63510970,2085,2085,2085,2085,0
|
|
20240227,094600,63510970,2085,2085,2085,2085,10
|
|
20240227,094500,63490120,2085,2085,2085,2085,1
|
|
20240227,094400,63488035,2085,2085,2085,2085,0
|
|
20240227,094300,63488035,2085,2085,2085,2085,0
|
|
20240227,094200,63488035,2085,2085,2085,2085,0
|
|
20240227,094100,63488035,2085,2085,2085,2085,3
|
|
20240227,094000,63481780,2085,2085,2085,2085,0
|
|
20240227,093900,63481780,2085,2085,2085,2085,0
|
|
20240227,093800,63481780,2085,2085,2085,2085,0
|
|
20240227,093700,63481780,2085,2085,2085,2085,10
|
|
20240227,093600,63460930,2085,2085,2085,2085,0
|
|
20240227,093500,63460930,2085,2085,2085,2085,0
|
|
20240227,093400,63460930,2085,2085,2085,2085,2000
|
|
20240227,093300,59290930,2085,2080,2085,2080,7
|
|
20240227,093200,59276365,2080,2080,2080,2080,0
|
|
20240227,093100,59276365,2080,2080,2080,2080,0
|
|
20240227,093000,59276365,2080,2080,2080,2080,0
|
|
20240227,092900,59276365,2080,2080,2080,2080,5
|
|
20240227,092800,59265965,2080,2080,2080,2080,24
|
|
20240227,092700,59216045,2085,2085,2085,2085,0
|
|
20240227,092600,59216045,2085,2085,2085,2085,0
|
|
20240227,092500,59216045,2085,2085,2085,2085,0
|
|
20240227,092400,59216045,2085,2085,2085,2085,0
|
|
20240227,092300,59216045,2085,2085,2085,2085,0
|
|
20240227,092200,59216045,2085,2085,2085,2085,0
|
|
20240227,092100,59216045,2085,2085,2085,2085,0
|
|
20240227,092000,59216045,2085,2085,2085,2085,0
|
|
20240227,091900,59216045,2085,2085,2085,2085,0
|
|
20240227,091800,59216045,2085,2085,2085,2085,3
|
|
20240227,091700,59209790,2085,2085,2085,2085,0
|
|
20240227,091600,59209790,2085,2085,2085,2085,0
|
|
20240227,091500,59209790,2085,2085,2085,2085,0
|
|
20240227,091400,59209790,2085,2085,2085,2085,0
|
|
20240227,091300,59209790,2085,2085,2085,2085,0
|
|
20240227,091200,59209790,2085,2085,2085,2085,0
|
|
20240227,091100,59209790,2085,2085,2085,2085,0
|
|
20240227,091000,59209790,2085,2085,2085,2085,0
|
|
20240227,090900,59209790,2085,2085,2085,2085,0
|
|
20240227,090800,59209790,2085,2085,2085,2085,1
|
|
20240227,090700,59207705,2070,2055,2070,2055,23276
|
|
20240227,090600,11026685,2085,2085,2085,2085,0
|
|
20240227,090500,11026685,2085,2085,2085,2085,0
|
|
20240227,090400,11026685,2085,2080,2085,2080,100
|
|
20240227,090300,10818300,2085,2060,2085,2045,878
|
|
20240227,090200,9017670,2085,2085,2085,2055,303
|
|
20240227,090100,8387520,2065,2065,2085,2065,1668
|
|
20240227,090000,4941890,2075,2065,2075,2065,2213
|