624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192100,83976465,2190,2190,2190,2190,2000
|
|
20240229,192000,83976465,2190,2190,2190,2190,0
|
|
20240229,191900,83976465,2190,2190,2190,2190,0
|
|
20240229,191800,83976465,2190,2190,2190,2190,0
|
|
20240229,191700,83976465,2190,2190,2190,2190,0
|
|
20240229,191600,83976465,2190,2190,2190,2190,0
|
|
20240229,191500,83976465,2190,2190,2190,2190,0
|
|
20240229,191400,83976465,2190,2190,2190,2190,0
|
|
20240229,191300,83976465,2190,2190,2190,2190,0
|
|
20240229,191200,83976465,2190,2190,2190,2190,0
|
|
20240229,191100,83976465,2190,2190,2190,2190,0
|
|
20240229,191000,83976465,2190,2190,2190,2190,0
|
|
20240229,190900,83976465,2190,2190,2190,2190,0
|
|
20240229,190800,83976465,2190,2190,2190,2190,0
|
|
20240229,190700,83976465,2190,2190,2190,2190,0
|
|
20240229,190600,83976465,2190,2190,2190,2190,0
|
|
20240229,190500,83976465,2190,2190,2190,2190,0
|
|
20240229,190400,83976465,2190,2190,2190,2190,0
|
|
20240229,190300,83976465,2190,2190,2190,2190,0
|
|
20240229,190200,83976465,2190,2190,2190,2190,0
|
|
20240229,190100,83976465,2190,2190,2190,2190,0
|
|
20240229,190000,83976465,2190,2190,2190,2190,0
|
|
20240229,185900,83976465,2190,2190,2190,2190,0
|
|
20240229,185800,83976465,2190,2190,2190,2190,0
|
|
20240229,185700,83976465,2190,2190,2190,2190,0
|
|
20240229,185600,83976465,2190,2190,2190,2190,0
|
|
20240229,185500,83976465,2190,2190,2190,2190,0
|
|
20240229,185400,83976465,2190,2190,2190,2190,0
|
|
20240229,185300,83976465,2190,2190,2190,2190,0
|
|
20240229,185200,83976465,2190,2190,2190,2190,0
|
|
20240229,185100,83976465,2190,2190,2190,2190,2000
|
|
20240229,185000,83976465,2190,2190,2190,2190,0
|
|
20240229,184900,83976465,2190,2190,2190,2190,0
|
|
20240229,184800,83976465,2190,2190,2190,2190,0
|
|
20240229,184700,83976465,2190,2190,2190,2190,0
|
|
20240229,184600,83976465,2190,2190,2190,2190,0
|
|
20240229,184500,83976465,2190,2190,2190,2190,0
|
|
20240229,184400,83976465,2190,2190,2190,2190,0
|
|
20240229,184300,83976465,2190,2190,2190,2190,0
|
|
20240229,184200,83976465,2190,2190,2190,2190,0
|
|
20240229,184100,83976465,2190,2190,2190,2190,0
|
|
20240229,184000,83976465,2190,2190,2190,2190,0
|
|
20240229,183900,83976465,2190,2190,2190,2190,0
|
|
20240229,183800,83976465,2190,2190,2190,2190,0
|
|
20240229,183700,83976465,2190,2190,2190,2190,0
|
|
20240229,183600,83976465,2190,2190,2190,2190,0
|
|
20240229,183500,83976465,2190,2190,2190,2190,0
|
|
20240229,183400,83976465,2190,2190,2190,2190,0
|
|
20240229,183300,83976465,2190,2190,2190,2190,0
|
|
20240229,183200,83976465,2190,2190,2190,2190,0
|
|
20240229,183100,83976465,2190,2190,2190,2190,0
|
|
20240229,183000,83976465,2190,2190,2190,2190,0
|
|
20240229,182900,83976465,2190,2190,2190,2190,0
|
|
20240229,182800,83976465,2190,2190,2190,2190,0
|
|
20240229,182700,83976465,2190,2190,2190,2190,0
|
|
20240229,182600,83976465,2190,2190,2190,2190,0
|
|
20240229,182500,83976465,2190,2190,2190,2190,0
|
|
20240229,182400,83976465,2190,2190,2190,2190,0
|
|
20240229,182300,83976465,2190,2190,2190,2190,0
|
|
20240229,182200,83976465,2190,2190,2190,2190,0
|
|
20240229,182100,83976465,2190,2190,2190,2190,2000
|
|
20240229,182000,83976465,2190,2190,2190,2190,0
|
|
20240229,181900,83976465,2190,2190,2190,2190,0
|
|
20240229,181800,83976465,2190,2190,2190,2190,0
|
|
20240229,181700,83976465,2190,2190,2190,2190,0
|
|
20240229,181600,83976465,2190,2190,2190,2190,0
|
|
20240229,181500,83976465,2190,2190,2190,2190,0
|
|
20240229,181400,83976465,2190,2190,2190,2190,0
|
|
20240229,181300,83976465,2190,2190,2190,2190,0
|
|
20240229,181200,83976465,2190,2190,2190,2190,0
|
|
20240229,181100,83976465,2190,2190,2190,2190,0
|
|
20240229,181000,83976465,2190,2190,2190,2190,0
|
|
20240229,180900,83976465,2190,2190,2190,2190,0
|
|
20240229,180800,83976465,2190,2190,2190,2190,0
|
|
20240229,180700,83976465,2190,2190,2190,2190,0
|
|
20240229,180600,83976465,2190,2190,2190,2190,0
|
|
20240229,180500,83976465,2190,2190,2190,2190,0
|
|
20240229,180400,83976465,2190,2190,2190,2190,0
|
|
20240229,180300,83976465,2190,2190,2190,2190,0
|
|
20240229,180200,83976465,2190,2190,2190,2190,0
|
|
20240229,180100,83976465,2190,2190,2190,2190,0
|
|
20240229,180000,83976465,2190,2190,2190,2190,0
|
|
20240229,175900,83976465,2190,2190,2190,2190,0
|
|
20240229,175800,83976465,2190,2190,2190,2190,0
|
|
20240229,175700,83976465,2190,2190,2190,2190,0
|
|
20240229,175600,83976465,2190,2190,2190,2190,0
|
|
20240229,175500,83976465,2190,2190,2190,2190,0
|
|
20240229,175400,83976465,2190,2190,2190,2190,0
|
|
20240229,175300,83976465,2190,2190,2190,2190,0
|
|
20240229,175200,83976465,2190,2190,2190,2190,0
|
|
20240229,175100,83976465,2190,2190,2190,2190,2000
|
|
20240229,175000,83976465,2190,2190,2190,2190,0
|
|
20240229,174900,83976465,2190,2190,2190,2190,0
|
|
20240229,174800,83976465,2190,2190,2190,2190,0
|
|
20240229,174700,83976465,2190,2190,2190,2190,0
|
|
20240229,174600,83976465,2190,2190,2190,2190,0
|
|
20240229,174500,83976465,2190,2190,2190,2190,0
|
|
20240229,174400,83976465,2190,2190,2190,2190,0
|
|
20240229,174300,83976465,2190,2190,2190,2190,0
|
|
20240229,174200,83976465,2190,2190,2190,2190,0
|
|
20240229,174100,83976465,2190,2190,2190,2190,0
|
|
20240229,174000,83976465,2190,2190,2190,2190,0
|
|
20240229,173900,83976465,2190,2190,2190,2190,0
|
|
20240229,173800,83976465,2190,2190,2190,2190,0
|
|
20240229,173700,83976465,2190,2190,2190,2190,0
|
|
20240229,173600,83976465,2190,2190,2190,2190,0
|
|
20240229,173500,83976465,2190,2190,2190,2190,0
|
|
20240229,173400,83976465,2190,2190,2190,2190,0
|
|
20240229,173300,83976465,2190,2190,2190,2190,0
|
|
20240229,173200,83976465,2190,2190,2190,2190,0
|
|
20240229,173100,83976465,2190,2190,2190,2190,0
|
|
20240229,173000,83976465,2190,2190,2190,2190,0
|
|
20240229,172900,83976465,2190,2190,2190,2190,0
|
|
20240229,172800,83976465,2190,2190,2190,2190,0
|
|
20240229,172700,83976465,2190,2190,2190,2190,0
|
|
20240229,172600,83976465,2190,2190,2190,2190,0
|
|
20240229,172500,83976465,2190,2190,2190,2190,0
|
|
20240229,172400,83976465,2190,2190,2190,2190,0
|
|
20240229,172300,83976465,2190,2190,2190,2190,0
|
|
20240229,172200,83976465,2190,2190,2190,2190,0
|
|
20240229,172100,83976465,2190,2190,2190,2190,2000
|
|
20240229,172000,83976465,2190,2190,2190,2190,0
|
|
20240229,171900,83976465,2190,2190,2190,2190,0
|
|
20240229,171800,83976465,2190,2190,2190,2190,0
|
|
20240229,171700,83976465,2190,2190,2190,2190,0
|
|
20240229,171600,83976465,2190,2190,2190,2190,0
|
|
20240229,171500,83976465,2190,2190,2190,2190,0
|
|
20240229,171400,83976465,2190,2190,2190,2190,0
|
|
20240229,171300,83976465,2190,2190,2190,2190,0
|
|
20240229,171200,83976465,2190,2190,2190,2190,0
|
|
20240229,171100,83976465,2190,2190,2190,2190,0
|
|
20240229,171000,83976465,2190,2190,2190,2190,0
|
|
20240229,170900,83976465,2190,2190,2190,2190,0
|
|
20240229,170800,83976465,2190,2190,2190,2190,0
|
|
20240229,170700,83976465,2190,2190,2190,2190,0
|
|
20240229,170600,83976465,2190,2190,2190,2190,0
|
|
20240229,170500,83976465,2190,2190,2190,2190,0
|
|
20240229,170400,83976465,2190,2190,2190,2190,0
|
|
20240229,170300,83976465,2190,2190,2190,2190,0
|
|
20240229,170200,83976465,2190,2190,2190,2190,0
|
|
20240229,170100,83976465,2190,2190,2190,2190,0
|
|
20240229,170000,83976465,2190,2190,2190,2190,0
|
|
20240229,165900,83976465,2190,2190,2190,2190,0
|
|
20240229,165800,83976465,2190,2190,2190,2190,0
|
|
20240229,165700,83976465,2190,2190,2190,2190,0
|
|
20240229,165600,83976465,2190,2190,2190,2190,0
|
|
20240229,165500,83976465,2190,2190,2190,2190,0
|
|
20240229,165400,83976465,2190,2190,2190,2190,0
|
|
20240229,165300,83976465,2190,2190,2190,2190,0
|
|
20240229,165200,83976465,2190,2190,2190,2190,0
|
|
20240229,165100,83976465,2190,2190,2190,2190,2000
|
|
20240229,165000,83976465,2190,2190,2190,2190,0
|
|
20240229,164900,83976465,2190,2190,2190,2190,0
|
|
20240229,164800,83976465,2190,2190,2190,2190,0
|
|
20240229,164700,83976465,2190,2190,2190,2190,0
|
|
20240229,164600,83976465,2190,2190,2190,2190,0
|
|
20240229,164500,83976465,2190,2190,2190,2190,0
|
|
20240229,164400,83976465,2190,2190,2190,2190,0
|
|
20240229,164300,83976465,2190,2190,2190,2190,0
|
|
20240229,164200,83976465,2190,2190,2190,2190,0
|
|
20240229,164100,83976465,2190,2190,2190,2190,0
|
|
20240229,164000,83976465,2190,2190,2190,2190,0
|
|
20240229,163900,83976465,2190,2190,2190,2190,0
|
|
20240229,163800,83976465,2190,2190,2190,2190,0
|
|
20240229,163700,83976465,2190,2190,2190,2190,0
|
|
20240229,163600,83976465,2190,2190,2190,2190,0
|
|
20240229,163500,83976465,2190,2190,2190,2190,0
|
|
20240229,163400,83976465,2190,2190,2190,2190,0
|
|
20240229,163300,83976465,2190,2190,2190,2190,0
|
|
20240229,163200,83976465,2190,2190,2190,2190,0
|
|
20240229,163100,83976465,2190,2190,2190,2190,0
|
|
20240229,163000,83976465,2190,2190,2190,2190,0
|
|
20240229,162900,83976465,2190,2190,2190,2190,0
|
|
20240229,162800,83976465,2190,2190,2190,2190,0
|
|
20240229,162700,83976465,2190,2190,2190,2190,0
|
|
20240229,162600,83976465,2190,2190,2190,2190,0
|
|
20240229,162500,83976465,2190,2190,2190,2190,0
|
|
20240229,162400,83976465,2190,2190,2190,2190,0
|
|
20240229,162300,83976465,2190,2190,2190,2190,0
|
|
20240229,162200,83976465,2190,2190,2190,2190,0
|
|
20240229,162100,83976465,2190,2190,2190,2190,2000
|
|
20240229,162000,83976465,2190,2190,2190,2190,0
|
|
20240229,161900,83976465,2190,2190,2190,2190,0
|
|
20240229,161800,83976465,2190,2190,2190,2190,0
|
|
20240229,161700,83976465,2190,2190,2190,2190,0
|
|
20240229,161600,83976465,2190,2190,2190,2190,0
|
|
20240229,161500,83976465,2190,2190,2190,2190,0
|
|
20240229,161400,83976465,2190,2190,2190,2190,0
|
|
20240229,161300,83976465,2190,2190,2190,2190,0
|
|
20240229,161200,83976465,2190,2190,2190,2190,0
|
|
20240229,161100,83976465,2190,2190,2190,2190,0
|
|
20240229,161000,83976465,2190,2190,2190,2190,0
|
|
20240229,160900,83976465,2190,2190,2190,2190,0
|
|
20240229,160800,83976465,2190,2190,2190,2190,0
|
|
20240229,160700,83976465,2190,2190,2190,2190,0
|
|
20240229,160600,83976465,2190,2190,2190,2190,0
|
|
20240229,160500,83976465,2190,2190,2190,2190,0
|
|
20240229,160400,83976465,2190,2190,2190,2190,0
|
|
20240229,160300,83976465,2190,2190,2190,2190,0
|
|
20240229,160200,83976465,2190,2190,2190,2190,0
|
|
20240229,160100,83976465,2190,2190,2190,2190,0
|
|
20240229,160000,83976465,2190,2190,2190,2190,0
|
|
20240229,155900,83976465,2190,2190,2190,2190,0
|
|
20240229,155800,83976465,2190,2190,2190,2190,0
|
|
20240229,155700,83976465,2190,2190,2190,2190,0
|
|
20240229,155600,83976465,2190,2190,2190,2190,0
|
|
20240229,155500,83976465,2190,2190,2190,2190,0
|
|
20240229,155400,83976465,2190,2190,2190,2190,0
|
|
20240229,155300,83976465,2190,2190,2190,2190,0
|
|
20240229,155200,83976465,2190,2190,2190,2190,0
|
|
20240229,155100,83976465,2190,2190,2190,2190,2000
|
|
20240229,155000,83976465,2190,2190,2190,2190,0
|
|
20240229,154900,83976465,2190,2190,2190,2190,0
|
|
20240229,154800,83976465,2190,2190,2190,2190,0
|
|
20240229,154700,83976465,2190,2190,2190,2190,0
|
|
20240229,154600,83976465,2190,2190,2190,2190,0
|
|
20240229,154500,83976465,2190,2190,2190,2190,0
|
|
20240229,154400,83976465,2190,2190,2190,2190,0
|
|
20240229,154300,83976465,2190,2190,2190,2190,0
|
|
20240229,154200,83976465,2190,2190,2190,2190,0
|
|
20240229,154100,83976465,2190,2190,2190,2190,0
|
|
20240229,154000,83976465,2190,2190,2190,2190,0
|
|
20240229,153900,83976465,2190,2190,2190,2190,0
|
|
20240229,153800,83976465,2190,2190,2190,2190,0
|
|
20240229,153700,83976465,2190,2190,2190,2190,0
|
|
20240229,153600,83976465,2190,2190,2190,2190,0
|
|
20240229,153500,83976465,2190,2190,2190,2190,0
|
|
20240229,153400,83976465,2190,2190,2190,2190,0
|
|
20240229,153300,83976465,2190,2190,2190,2190,0
|
|
20240229,153200,83976465,2190,2190,2190,2190,0
|
|
20240229,153100,83976465,2190,2190,2190,2190,0
|
|
20240229,153000,83976465,2190,2190,2190,2190,2000
|
|
20240229,152900,79596465,2190,2190,2190,2190,0
|
|
20240229,152800,79596465,2190,2190,2190,2190,0
|
|
20240229,152700,79596465,2190,2190,2190,2190,0
|
|
20240229,152600,79596465,2190,2190,2190,2190,0
|
|
20240229,152500,79596465,2190,2190,2190,2190,0
|
|
20240229,152400,79596465,2190,2190,2190,2190,0
|
|
20240229,152300,79596465,2190,2190,2190,2190,0
|
|
20240229,152200,79596465,2190,2190,2190,2190,0
|
|
20240229,152100,79596465,2190,2190,2190,2190,0
|
|
20240229,152000,79596465,2190,2190,2190,2190,0
|
|
20240229,151900,79596465,2190,2145,2190,2130,3794
|
|
20240229,151800,71433040,2130,2135,2135,2130,95
|
|
20240229,151700,71230460,2145,2145,2145,2145,0
|
|
20240229,151600,71230460,2145,2135,2145,2135,17
|
|
20240229,151500,71194155,2130,2140,2140,2130,1600
|
|
20240229,151400,67785875,2145,2145,2145,2145,0
|
|
20240229,151300,67785875,2145,2145,2145,2145,3
|
|
20240229,151200,67779440,2145,2145,2145,2145,3
|
|
20240229,151100,67773005,2145,2145,2145,2145,3
|
|
20240229,151000,67766570,2145,2145,2145,2145,43
|
|
20240229,150900,67674335,2145,2145,2145,2145,100
|
|
20240229,150800,67459835,2150,2150,2150,2150,0
|
|
20240229,150700,67459835,2150,2150,2150,2150,0
|
|
20240229,150600,67459835,2150,2150,2150,2150,10
|
|
20240229,150500,67438335,2150,2145,2150,2135,498
|
|
20240229,150400,66373090,2150,2150,2150,2150,0
|
|
20240229,150300,66373090,2150,2150,2150,2150,0
|
|
20240229,150200,66373090,2150,2150,2150,2150,0
|
|
20240229,150100,66373090,2150,2150,2150,2150,0
|
|
20240229,150000,66373090,2150,2150,2150,2150,0
|
|
20240229,145900,66373090,2150,2150,2150,2150,5
|
|
20240229,145800,66362340,2150,2150,2150,2150,0
|
|
20240229,145700,66362340,2150,2150,2150,2150,0
|
|
20240229,145600,66362340,2150,2155,2155,2150,149
|
|
20240229,145500,66041745,2180,2180,2180,2180,0
|
|
20240229,145400,66041745,2180,2180,2180,2180,0
|
|
20240229,145300,66041745,2180,2180,2180,2180,0
|
|
20240229,145200,66041745,2180,2180,2180,2180,0
|
|
20240229,145100,66041745,2180,2180,2180,2180,0
|
|
20240229,145000,66041745,2180,2180,2180,2180,0
|
|
20240229,144900,66041745,2180,2180,2180,2180,0
|
|
20240229,144800,66041745,2180,2180,2180,2180,0
|
|
20240229,144700,66041745,2180,2180,2180,2180,0
|
|
20240229,144600,66041745,2180,2180,2180,2180,0
|
|
20240229,144500,66041745,2180,2170,2180,2170,303
|
|
20240229,144400,65382770,2175,2175,2175,2175,0
|
|
20240229,144300,65382770,2175,2155,2175,2155,55
|
|
20240229,144200,65264225,2155,2155,2155,2140,266
|
|
20240229,144100,64693435,2175,2175,2175,2175,0
|
|
20240229,144000,64693435,2175,2175,2175,2175,0
|
|
20240229,143900,64693435,2175,2175,2175,2175,0
|
|
20240229,143800,64693435,2175,2170,2175,2170,5
|
|
20240229,143700,64682580,2175,2165,2175,2165,115
|
|
20240229,143600,64433020,2165,2165,2165,2165,0
|
|
20240229,143500,64433020,2165,2165,2165,2165,0
|
|
20240229,143400,64433020,2165,2165,2165,2165,0
|
|
20240229,143300,64433020,2165,2165,2165,2165,1
|
|
20240229,143200,64430855,2150,2150,2150,2150,0
|
|
20240229,143100,64430855,2150,2150,2150,2150,0
|
|
20240229,143000,64430855,2150,2150,2150,2150,0
|
|
20240229,142900,64430855,2150,2150,2150,2150,0
|
|
20240229,142800,64430855,2150,2150,2150,2150,0
|
|
20240229,142700,64430855,2150,2150,2150,2150,10
|
|
20240229,142600,64409355,2170,2170,2170,2170,0
|
|
20240229,142500,64409355,2170,2170,2170,2170,0
|
|
20240229,142400,64409355,2170,2170,2170,2170,0
|
|
20240229,142300,64409355,2170,2170,2170,2170,1
|
|
20240229,142200,64407185,2150,2150,2150,2150,0
|
|
20240229,142100,64407185,2150,2150,2150,2150,0
|
|
20240229,142000,64407185,2150,2150,2150,2145,5303
|
|
20240229,141900,53012105,2145,2155,2155,2145,438
|
|
20240229,141800,52072295,2155,2155,2155,2155,0
|
|
20240229,141700,52072295,2155,2155,2155,2155,0
|
|
20240229,141600,52072295,2155,2145,2155,2145,245
|
|
20240229,141500,51546630,2160,2160,2160,2160,0
|
|
20240229,141400,51546630,2160,2160,2160,2160,2
|
|
20240229,141300,51542310,2160,2160,2160,2160,4
|
|
20240229,141200,51533670,2160,2160,2160,2160,4
|
|
20240229,141100,51525030,2160,2160,2160,2160,1
|
|
20240229,141000,51522870,2180,2180,2180,2180,0
|
|
20240229,140900,51522870,2180,2180,2180,2180,0
|
|
20240229,140800,51522870,2180,2180,2180,2180,0
|
|
20240229,140700,51522870,2180,2180,2180,2180,0
|
|
20240229,140600,51522870,2180,2180,2180,2180,0
|
|
20240229,140500,51522870,2180,2180,2180,2180,0
|
|
20240229,140400,51522870,2180,2180,2180,2180,0
|
|
20240229,140300,51522870,2180,2160,2180,2145,1513
|
|
20240229,140200,48272925,2185,2185,2185,2185,0
|
|
20240229,140100,48272925,2185,2185,2185,2185,0
|
|
20240229,140000,48272925,2185,2175,2185,2155,498
|
|
20240229,135900,47196825,2190,2190,2190,2190,0
|
|
20240229,135800,47196825,2190,2190,2190,2190,0
|
|
20240229,135700,47196825,2190,2190,2190,2190,0
|
|
20240229,135600,47196825,2190,2190,2190,2190,0
|
|
20240229,135500,47196825,2190,2190,2190,2190,0
|
|
20240229,135400,47196825,2190,2190,2190,2190,2
|
|
20240229,135300,47192445,2190,2190,2190,2190,0
|
|
20240229,135200,47192445,2190,2190,2190,2190,0
|
|
20240229,135100,47192445,2190,2190,2190,2190,0
|
|
20240229,135000,47192445,2190,2190,2190,2190,0
|
|
20240229,134900,47192445,2190,2190,2190,2190,0
|
|
20240229,134800,47192445,2190,2190,2190,2190,2
|
|
20240229,134700,47188065,2190,2190,2190,2190,0
|
|
20240229,134600,47188065,2190,2190,2190,2190,0
|
|
20240229,134500,47188065,2190,2190,2190,2190,20
|
|
20240229,134400,47144265,2190,2190,2190,2190,0
|
|
20240229,134300,47144265,2190,2190,2190,2190,0
|
|
20240229,134200,47144265,2190,2190,2190,2190,2
|
|
20240229,134100,47139885,2190,2190,2190,2190,0
|
|
20240229,134000,47139885,2190,2190,2190,2190,0
|
|
20240229,133900,47139885,2190,2190,2190,2190,0
|
|
20240229,133800,47139885,2190,2190,2190,2190,0
|
|
20240229,133700,47139885,2190,2190,2190,2190,0
|
|
20240229,133600,47139885,2190,2190,2190,2190,2
|
|
20240229,133500,47135505,2190,2190,2190,2190,0
|
|
20240229,133400,47135505,2190,2190,2190,2190,0
|
|
20240229,133300,47135505,2190,2190,2190,2190,0
|
|
20240229,133200,47135505,2190,2190,2190,2190,0
|
|
20240229,133100,47135505,2190,2190,2190,2190,0
|
|
20240229,133000,47135505,2190,2190,2190,2190,2
|
|
20240229,132900,47131125,2190,2190,2190,2190,0
|
|
20240229,132800,47131125,2190,2190,2190,2190,0
|
|
20240229,132700,47131125,2190,2190,2190,2190,0
|
|
20240229,132600,47131125,2190,2190,2190,2190,0
|
|
20240229,132500,47131125,2190,2190,2190,2190,0
|
|
20240229,132400,47131125,2190,2190,2190,2190,2
|
|
20240229,132300,47126745,2190,2190,2190,2190,0
|
|
20240229,132200,47126745,2190,2190,2190,2190,0
|
|
20240229,132100,47126745,2190,2190,2190,2190,0
|
|
20240229,132000,47126745,2190,2190,2190,2190,0
|
|
20240229,131900,47126745,2190,2190,2190,2190,0
|
|
20240229,131800,47126745,2190,2175,2190,2175,271
|
|
20240229,131700,46536150,2185,2185,2185,2185,0
|
|
20240229,131600,46536150,2185,2185,2185,2185,0
|
|
20240229,131500,46536150,2185,2185,2185,2185,0
|
|
20240229,131400,46536150,2185,2185,2185,2185,0
|
|
20240229,131300,46536150,2185,2165,2185,2150,2014
|
|
20240229,131200,42203890,2185,2185,2185,2185,2
|
|
20240229,131100,42199520,2185,2185,2185,2185,0
|
|
20240229,131000,42199520,2185,2185,2185,2185,0
|
|
20240229,130900,42199520,2185,2175,2190,2150,733
|
|
20240229,130800,40615900,2190,2190,2190,2190,0
|
|
20240229,130700,40615900,2190,2190,2190,2190,0
|
|
20240229,130600,40615900,2190,2190,2190,2190,2
|
|
20240229,130500,40611520,2195,2195,2195,2195,0
|
|
20240229,130400,40611520,2195,2190,2195,2190,6
|
|
20240229,130300,40598370,2190,2190,2190,2190,0
|
|
20240229,130200,40598370,2190,2190,2190,2190,0
|
|
20240229,130100,40598370,2190,2190,2190,2190,0
|
|
20240229,130000,40598370,2190,2190,2190,2190,2
|
|
20240229,125900,40593990,2195,2195,2195,2195,0
|
|
20240229,125800,40593990,2195,2195,2195,2195,0
|
|
20240229,125700,40593990,2195,2195,2195,2195,0
|
|
20240229,125600,40593990,2195,2195,2195,2195,0
|
|
20240229,125500,40593990,2195,2195,2195,2195,0
|
|
20240229,125400,40593990,2195,2195,2195,2195,52
|
|
20240229,125300,40479850,2195,2210,2210,2155,4688
|
|
20240229,125200,30296985,2235,2235,2235,2235,20
|
|
20240229,125100,30252285,2235,2235,2235,2235,0
|
|
20240229,125000,30252285,2235,2235,2235,2235,0
|
|
20240229,124900,30252285,2235,2235,2235,2235,0
|
|
20240229,124800,30252285,2235,2235,2235,2235,2
|
|
20240229,124700,30247815,2235,2235,2235,2235,0
|
|
20240229,124600,30247815,2235,2235,2235,2235,0
|
|
20240229,124500,30247815,2235,2230,2235,2230,44
|
|
20240229,124400,30149575,2235,2235,2235,2235,0
|
|
20240229,124300,30149575,2235,2235,2235,2235,0
|
|
20240229,124200,30149575,2235,2235,2235,2235,2
|
|
20240229,124100,30145105,2235,2235,2235,2235,0
|
|
20240229,124000,30145105,2235,2235,2235,2235,0
|
|
20240229,123900,30145105,2235,2235,2235,2235,0
|
|
20240229,123800,30145105,2235,2235,2235,2235,0
|
|
20240229,123700,30145105,2235,2235,2235,2235,100
|
|
20240229,123600,29921605,2235,2230,2235,2230,5
|
|
20240229,123500,29910445,2200,2200,2200,2200,0
|
|
20240229,123400,29910445,2200,2200,2200,2200,0
|
|
20240229,123300,29910445,2200,2200,2200,2200,0
|
|
20240229,123200,29910445,2200,2200,2200,2200,0
|
|
20240229,123100,29910445,2200,2200,2200,2200,0
|
|
20240229,123000,29910445,2200,2235,2235,2200,14
|
|
20240229,122900,29879610,2200,2200,2200,2200,0
|
|
20240229,122800,29879610,2200,2210,2235,2200,242
|
|
20240229,122700,29344480,2200,2200,2200,2200,0
|
|
20240229,122600,29344480,2200,2200,2200,2200,0
|
|
20240229,122500,29344480,2200,2200,2200,2200,0
|
|
20240229,122400,29344480,2200,2210,2210,2200,15
|
|
20240229,122300,29311470,2200,2200,2200,2200,67
|
|
20240229,122200,29164070,2200,2200,2200,2200,135
|
|
20240229,122100,28867070,2200,2200,2200,2200,0
|
|
20240229,122000,28867070,2200,2200,2200,2200,100
|
|
20240229,121900,28647070,2200,2200,2200,2200,0
|
|
20240229,121800,28647070,2200,2200,2200,2200,1
|
|
20240229,121700,28644870,2200,2200,2200,2200,0
|
|
20240229,121600,28644870,2200,2200,2200,2200,241
|
|
20240229,121500,28114670,2200,2200,2200,2200,0
|
|
20240229,121400,28114670,2200,2200,2200,2200,0
|
|
20240229,121300,28114670,2200,2200,2200,2200,0
|
|
20240229,121200,28114670,2200,2200,2200,2200,129
|
|
20240229,121100,27830870,2200,2200,2200,2200,0
|
|
20240229,121000,27830870,2200,2200,2200,2200,0
|
|
20240229,120900,27830870,2200,2195,2200,2195,60
|
|
20240229,120800,27699165,2195,2195,2195,2195,0
|
|
20240229,120700,27699165,2195,2195,2195,2195,137
|
|
20240229,120600,27398450,2195,2180,2195,2175,3
|
|
20240229,120500,27391900,2195,2195,2195,2195,0
|
|
20240229,120400,27391900,2195,2195,2195,2195,0
|
|
20240229,120300,27391900,2195,2195,2195,2195,0
|
|
20240229,120200,27391900,2195,2195,2195,2195,0
|
|
20240229,120100,27391900,2195,2195,2195,2195,0
|
|
20240229,120000,27391900,2195,2195,2195,2195,1
|
|
20240229,115900,27389705,2180,2180,2180,2180,28
|
|
20240229,115800,27328665,2160,2160,2160,2160,0
|
|
20240229,115700,27328665,2160,2160,2160,2160,0
|
|
20240229,115600,27328665,2160,2160,2160,2160,0
|
|
20240229,115500,27328665,2160,2185,2185,2160,227
|
|
20240229,115400,26836135,2200,2200,2200,2200,1
|
|
20240229,115300,26833935,2200,2200,2200,2200,0
|
|
20240229,115200,26833935,2200,2200,2200,2200,0
|
|
20240229,115100,26833935,2200,2200,2200,2200,0
|
|
20240229,115000,26833935,2200,2200,2200,2200,0
|
|
20240229,114900,26833935,2200,2200,2200,2200,0
|
|
20240229,114800,26833935,2200,2200,2200,2200,1
|
|
20240229,114700,26831735,2200,2200,2200,2200,0
|
|
20240229,114600,26831735,2200,2200,2200,2200,0
|
|
20240229,114500,26831735,2200,2200,2200,2200,0
|
|
20240229,114400,26831735,2200,2200,2200,2200,0
|
|
20240229,114300,26831735,2200,2200,2200,2200,0
|
|
20240229,114200,26831735,2200,2195,2200,2195,723
|
|
20240229,114100,25241635,2200,2200,2200,2200,0
|
|
20240229,114000,25241635,2200,2200,2200,2200,0
|
|
20240229,113900,25241635,2200,2200,2200,2200,0
|
|
20240229,113800,25241635,2200,2200,2200,2200,20
|
|
20240229,113700,25197635,2200,2200,2200,2200,0
|
|
20240229,113600,25197635,2200,2200,2200,2200,1
|
|
20240229,113500,25195435,2200,2200,2200,2200,0
|
|
20240229,113400,25195435,2200,2185,2200,2185,839
|
|
20240229,113300,23355025,2185,2185,2185,2185,0
|
|
20240229,113200,23355025,2185,2185,2185,2185,20
|
|
20240229,113100,23311325,2195,2195,2195,2195,0
|
|
20240229,113000,23311325,2195,2195,2195,2195,1
|
|
20240229,112900,23309130,2195,2195,2195,2195,0
|
|
20240229,112800,23309130,2195,2195,2195,2195,0
|
|
20240229,112700,23309130,2195,2195,2195,2195,0
|
|
20240229,112600,23309130,2195,2195,2195,2195,0
|
|
20240229,112500,23309130,2195,2195,2195,2195,481
|
|
20240229,112400,22253335,2195,2195,2195,2195,1
|
|
20240229,112300,22251140,2185,2185,2185,2185,0
|
|
20240229,112200,22251140,2185,2185,2185,2185,0
|
|
20240229,112100,22251140,2185,2190,2190,2185,2
|
|
20240229,112000,22246765,2190,2190,2190,2190,1
|
|
20240229,111900,22244575,2195,2195,2195,2195,0
|
|
20240229,111800,22244575,2195,2195,2195,2195,1
|
|
20240229,111700,22242380,2195,2195,2195,2195,0
|
|
20240229,111600,22242380,2195,2195,2195,2195,477
|
|
20240229,111500,21195365,2195,2195,2195,2195,0
|
|
20240229,111400,21195365,2195,2195,2195,2195,0
|
|
20240229,111300,21195365,2195,2195,2195,2195,143
|
|
20240229,111200,20881480,2195,2195,2195,2195,1
|
|
20240229,111100,20879285,2195,2195,2195,2195,0
|
|
20240229,111000,20879285,2195,2195,2195,2195,0
|
|
20240229,110900,20879285,2195,2195,2195,2195,0
|
|
20240229,110800,20879285,2195,2195,2195,2195,0
|
|
20240229,110700,20879285,2195,2195,2195,2195,0
|
|
20240229,110600,20879285,2195,2195,2195,2195,1
|
|
20240229,110500,20877090,2180,2180,2180,2180,0
|
|
20240229,110400,20877090,2180,2185,2185,2180,1456
|
|
20240229,110300,17700150,2180,2180,2180,2180,0
|
|
20240229,110200,17700150,2180,2180,2180,2180,116
|
|
20240229,110100,17447270,2195,2195,2195,2195,0
|
|
20240229,110000,17447270,2195,2195,2195,2195,1
|
|
20240229,105900,17445075,2195,2195,2195,2195,0
|
|
20240229,105800,17445075,2195,2195,2195,2195,0
|
|
20240229,105700,17445075,2195,2195,2195,2195,0
|
|
20240229,105600,17445075,2195,2195,2195,2195,0
|
|
20240229,105500,17445075,2195,2195,2195,2195,0
|
|
20240229,105400,17445075,2195,2195,2195,2195,0
|
|
20240229,105300,17445075,2195,2195,2195,2195,0
|
|
20240229,105200,17445075,2195,2195,2195,2195,0
|
|
20240229,105100,17445075,2195,2195,2195,2195,0
|
|
20240229,105000,17445075,2195,2195,2195,2195,0
|
|
20240229,104900,17445075,2195,2195,2195,2195,41
|
|
20240229,104800,17355080,2195,2195,2195,2195,23
|
|
20240229,104700,17304595,2180,2180,2180,2180,0
|
|
20240229,104600,17304595,2180,2180,2180,2180,1000
|
|
20240229,104500,15124595,2195,2195,2195,2195,0
|
|
20240229,104400,15124595,2195,2195,2195,2195,0
|
|
20240229,104300,15124595,2195,2195,2195,2195,0
|
|
20240229,104200,15124595,2195,2195,2195,2195,0
|
|
20240229,104100,15124595,2195,2195,2195,2195,0
|
|
20240229,104000,15124595,2195,2195,2195,2195,0
|
|
20240229,103900,15124595,2195,2195,2195,2195,0
|
|
20240229,103800,15124595,2195,2195,2195,2195,0
|
|
20240229,103700,15124595,2195,2195,2195,2195,0
|
|
20240229,103600,15124595,2195,2195,2195,2195,0
|
|
20240229,103500,15124595,2195,2195,2195,2195,0
|
|
20240229,103400,15124595,2195,2195,2195,2195,0
|
|
20240229,103300,15124595,2195,2195,2195,2195,0
|
|
20240229,103200,15124595,2195,2195,2195,2195,0
|
|
20240229,103100,15124595,2195,2195,2195,2195,0
|
|
20240229,103000,15124595,2195,2195,2195,2195,0
|
|
20240229,102900,15124595,2195,2195,2195,2195,0
|
|
20240229,102800,15124595,2195,2195,2195,2195,0
|
|
20240229,102700,15124595,2195,2195,2195,2195,0
|
|
20240229,102600,15124595,2195,2195,2195,2195,5
|
|
20240229,102500,15113620,2195,2195,2195,2195,0
|
|
20240229,102400,15113620,2195,2195,2195,2195,0
|
|
20240229,102300,15113620,2195,2190,2195,2190,212
|
|
20240229,102200,14648290,2190,2190,2190,2190,0
|
|
20240229,102100,14648290,2190,2190,2190,2190,8
|
|
20240229,102000,14630770,2195,2195,2195,2195,0
|
|
20240229,101900,14630770,2195,2195,2195,2195,0
|
|
20240229,101800,14630770,2195,2195,2195,2195,0
|
|
20240229,101700,14630770,2195,2195,2195,2195,0
|
|
20240229,101600,14630770,2195,2195,2195,2195,0
|
|
20240229,101500,14630770,2195,2195,2195,2195,0
|
|
20240229,101400,14630770,2195,2195,2195,2195,0
|
|
20240229,101300,14630770,2195,2195,2195,2195,0
|
|
20240229,101200,14630770,2195,2195,2195,2195,0
|
|
20240229,101100,14630770,2195,2195,2195,2195,0
|
|
20240229,101000,14630770,2195,2195,2195,2195,0
|
|
20240229,100900,14630770,2195,2195,2195,2195,0
|
|
20240229,100800,14630770,2195,2195,2195,2195,0
|
|
20240229,100700,14630770,2195,2195,2195,2195,0
|
|
20240229,100600,14630770,2195,2195,2195,2195,0
|
|
20240229,100500,14630770,2195,2195,2195,2195,0
|
|
20240229,100400,14630770,2195,2195,2195,2195,0
|
|
20240229,100300,14630770,2195,2195,2195,2195,0
|
|
20240229,100200,14630770,2195,2195,2195,2195,0
|
|
20240229,100100,14630770,2195,2195,2195,2195,0
|
|
20240229,100000,14630770,2195,2195,2195,2195,0
|
|
20240229,095900,14630770,2195,2195,2195,2195,0
|
|
20240229,095800,14630770,2195,2195,2195,2195,0
|
|
20240229,095700,14630770,2195,2195,2195,2195,0
|
|
20240229,095600,14630770,2195,2195,2195,2195,68
|
|
20240229,095500,14481510,2195,2195,2195,2195,32
|
|
20240229,095400,14411270,2195,2195,2195,2195,0
|
|
20240229,095300,14411270,2195,2195,2195,2195,496
|
|
20240229,095200,13322550,2195,2195,2195,2195,0
|
|
20240229,095100,13322550,2195,2195,2195,2195,0
|
|
20240229,095000,13322550,2195,2195,2195,2195,0
|
|
20240229,094900,13322550,2195,2185,2195,2185,1333
|
|
20240229,094800,10400850,2180,2180,2180,2180,0
|
|
20240229,094700,10400850,2180,2180,2180,2180,0
|
|
20240229,094600,10400850,2180,2180,2180,2180,0
|
|
20240229,094500,10400850,2180,2180,2180,2180,0
|
|
20240229,094400,10400850,2180,2180,2180,2180,0
|
|
20240229,094300,10400850,2180,2180,2180,2180,121
|
|
20240229,094200,10137070,2160,2160,2160,2160,0
|
|
20240229,094100,10137070,2160,2160,2160,2160,0
|
|
20240229,094000,10137070,2160,2160,2160,2160,0
|
|
20240229,093900,10137070,2160,2160,2160,2160,0
|
|
20240229,093800,10137070,2160,2160,2160,2160,0
|
|
20240229,093700,10137070,2160,2160,2160,2160,0
|
|
20240229,093600,10137070,2160,2160,2160,2160,17
|
|
20240229,093500,10100350,2160,2160,2160,2160,0
|
|
20240229,093400,10100350,2160,2160,2160,2160,0
|
|
20240229,093300,10100350,2160,2160,2160,2160,119
|
|
20240229,093200,9843310,2165,2165,2165,2165,0
|
|
20240229,093100,9843310,2165,2165,2165,2165,80
|
|
20240229,093000,9670110,2185,2185,2185,2185,0
|
|
20240229,092900,9670110,2185,2185,2185,2185,0
|
|
20240229,092800,9670110,2185,2185,2185,2185,0
|
|
20240229,092700,9670110,2185,2185,2185,2185,0
|
|
20240229,092600,9670110,2185,2185,2185,2185,0
|
|
20240229,092500,9670110,2185,2185,2185,2185,0
|
|
20240229,092400,9670110,2185,2185,2185,2185,0
|
|
20240229,092300,9670110,2185,2185,2185,2185,0
|
|
20240229,092200,9670110,2185,2185,2185,2185,0
|
|
20240229,092100,9670110,2185,2185,2185,2185,0
|
|
20240229,092000,9670110,2185,2185,2185,2185,1
|
|
20240229,091900,9667925,2195,2195,2195,2195,0
|
|
20240229,091800,9667925,2195,2195,2195,2195,0
|
|
20240229,091700,9667925,2195,2195,2195,2195,0
|
|
20240229,091600,9667925,2195,2195,2195,2195,0
|
|
20240229,091500,9667925,2195,2195,2195,2195,0
|
|
20240229,091400,9667925,2195,2180,2195,2180,35
|
|
20240229,091300,9591460,2155,2185,2195,2150,2309
|
|
20240229,091200,4580315,2185,2185,2185,2185,0
|
|
20240229,091100,4580315,2185,2185,2185,2185,1350
|
|
20240229,091000,1630565,2185,2185,2185,2185,0
|
|
20240229,090900,1630565,2185,2185,2185,2185,0
|
|
20240229,090800,1630565,2185,2180,2185,2180,199
|
|
20240229,090700,1195850,2185,2185,2185,2185,0
|
|
20240229,090600,1195850,2185,2185,2185,2185,0
|
|
20240229,090500,1195850,2185,2185,2185,2185,0
|
|
20240229,090400,1195850,2185,2185,2185,2185,0
|
|
20240229,090300,1195850,2185,2185,2185,2185,0
|
|
20240229,090200,1195850,2185,2185,2185,2185,0
|
|
20240229,090100,1195850,2185,2185,2185,2170,103
|
|
20240229,090000,970975,2175,2185,2185,2175,288
|