675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,201200,460511775,4490,4490,4490,4490,2611
|
|
20240229,201100,460511775,4490,4490,4490,4490,0
|
|
20240229,201000,460511775,4490,4490,4490,4490,0
|
|
20240229,200900,460511775,4490,4490,4490,4490,0
|
|
20240229,200800,460511775,4490,4490,4490,4490,0
|
|
20240229,200700,460511775,4490,4490,4490,4490,0
|
|
20240229,200600,460511775,4490,4490,4490,4490,0
|
|
20240229,200500,460511775,4490,4490,4490,4490,0
|
|
20240229,200400,460511775,4490,4490,4490,4490,0
|
|
20240229,200300,460511775,4490,4490,4490,4490,0
|
|
20240229,200200,460511775,4490,4490,4490,4490,0
|
|
20240229,200100,460511775,4490,4490,4490,4490,0
|
|
20240229,200000,460511775,4490,4490,4490,4490,0
|
|
20240229,195900,460511775,4490,4490,4490,4490,0
|
|
20240229,195800,460511775,4490,4490,4490,4490,0
|
|
20240229,195700,460511775,4490,4490,4490,4490,0
|
|
20240229,195600,460511775,4490,4490,4490,4490,0
|
|
20240229,195500,460511775,4490,4490,4490,4490,0
|
|
20240229,195400,460511775,4490,4490,4490,4490,0
|
|
20240229,195300,460511775,4490,4490,4490,4490,0
|
|
20240229,195200,460511775,4490,4490,4490,4490,0
|
|
20240229,195100,460511775,4490,4490,4490,4490,0
|
|
20240229,195000,460511775,4490,4490,4490,4490,0
|
|
20240229,194900,460511775,4490,4490,4490,4490,0
|
|
20240229,194800,460511775,4490,4490,4490,4490,0
|
|
20240229,194700,460511775,4490,4490,4490,4490,0
|
|
20240229,194600,460511775,4490,4490,4490,4490,0
|
|
20240229,194500,460511775,4490,4490,4490,4490,0
|
|
20240229,194400,460511775,4490,4490,4490,4490,0
|
|
20240229,194300,460511775,4490,4490,4490,4490,0
|
|
20240229,194200,460511775,4490,4490,4490,4490,2611
|
|
20240229,194100,460511775,4490,4490,4490,4490,0
|
|
20240229,194000,460511775,4490,4490,4490,4490,0
|
|
20240229,193900,460511775,4490,4490,4490,4490,0
|
|
20240229,193800,460511775,4490,4490,4490,4490,0
|
|
20240229,193700,460511775,4490,4490,4490,4490,0
|
|
20240229,193600,460511775,4490,4490,4490,4490,0
|
|
20240229,193500,460511775,4490,4490,4490,4490,0
|
|
20240229,193400,460511775,4490,4490,4490,4490,0
|
|
20240229,193300,460511775,4490,4490,4490,4490,0
|
|
20240229,193200,460511775,4490,4490,4490,4490,0
|
|
20240229,193100,460511775,4490,4490,4490,4490,0
|
|
20240229,193000,460511775,4490,4490,4490,4490,0
|
|
20240229,192900,460511775,4490,4490,4490,4490,0
|
|
20240229,192800,460511775,4490,4490,4490,4490,0
|
|
20240229,192700,460511775,4490,4490,4490,4490,0
|
|
20240229,192600,460511775,4490,4490,4490,4490,0
|
|
20240229,192500,460511775,4490,4490,4490,4490,0
|
|
20240229,192400,460511775,4490,4490,4490,4490,0
|
|
20240229,192300,460511775,4490,4490,4490,4490,0
|
|
20240229,192200,460511775,4490,4490,4490,4490,0
|
|
20240229,192100,460511775,4490,4490,4490,4490,0
|
|
20240229,192000,460511775,4490,4490,4490,4490,0
|
|
20240229,191900,460511775,4490,4490,4490,4490,0
|
|
20240229,191800,460511775,4490,4490,4490,4490,0
|
|
20240229,191700,460511775,4490,4490,4490,4490,0
|
|
20240229,191600,460511775,4490,4490,4490,4490,0
|
|
20240229,191500,460511775,4490,4490,4490,4490,0
|
|
20240229,191400,460511775,4490,4490,4490,4490,0
|
|
20240229,191300,460511775,4490,4490,4490,4490,0
|
|
20240229,191200,460511775,4490,4490,4490,4490,2611
|
|
20240229,191100,460511775,4490,4490,4490,4490,0
|
|
20240229,191000,460511775,4490,4490,4490,4490,0
|
|
20240229,190900,460511775,4490,4490,4490,4490,0
|
|
20240229,190800,460511775,4490,4490,4490,4490,0
|
|
20240229,190700,460511775,4490,4490,4490,4490,0
|
|
20240229,190600,460511775,4490,4490,4490,4490,0
|
|
20240229,190500,460511775,4490,4490,4490,4490,0
|
|
20240229,190400,460511775,4490,4490,4490,4490,0
|
|
20240229,190300,460511775,4490,4490,4490,4490,0
|
|
20240229,190200,460511775,4490,4490,4490,4490,0
|
|
20240229,190100,460511775,4490,4490,4490,4490,0
|
|
20240229,190000,460511775,4490,4490,4490,4490,0
|
|
20240229,185900,460511775,4490,4490,4490,4490,0
|
|
20240229,185800,460511775,4490,4490,4490,4490,0
|
|
20240229,185700,460511775,4490,4490,4490,4490,0
|
|
20240229,185600,460511775,4490,4490,4490,4490,0
|
|
20240229,185500,460511775,4490,4490,4490,4490,0
|
|
20240229,185400,460511775,4490,4490,4490,4490,0
|
|
20240229,185300,460511775,4490,4490,4490,4490,0
|
|
20240229,185200,460511775,4490,4490,4490,4490,0
|
|
20240229,185100,460511775,4490,4490,4490,4490,0
|
|
20240229,185000,460511775,4490,4490,4490,4490,0
|
|
20240229,184900,460511775,4490,4490,4490,4490,0
|
|
20240229,184800,460511775,4490,4490,4490,4490,0
|
|
20240229,184700,460511775,4490,4490,4490,4490,0
|
|
20240229,184600,460511775,4490,4490,4490,4490,0
|
|
20240229,184500,460511775,4490,4490,4490,4490,0
|
|
20240229,184400,460511775,4490,4490,4490,4490,0
|
|
20240229,184300,460511775,4490,4490,4490,4490,0
|
|
20240229,184200,460511775,4490,4490,4490,4490,2611
|
|
20240229,184100,460511775,4490,4490,4490,4490,0
|
|
20240229,184000,460511775,4490,4490,4490,4490,0
|
|
20240229,183900,460511775,4490,4490,4490,4490,0
|
|
20240229,183800,460511775,4490,4490,4490,4490,0
|
|
20240229,183700,460511775,4490,4490,4490,4490,0
|
|
20240229,183600,460511775,4490,4490,4490,4490,0
|
|
20240229,183500,460511775,4490,4490,4490,4490,0
|
|
20240229,183400,460511775,4490,4490,4490,4490,0
|
|
20240229,183300,460511775,4490,4490,4490,4490,0
|
|
20240229,183200,460511775,4490,4490,4490,4490,0
|
|
20240229,183100,460511775,4490,4490,4490,4490,0
|
|
20240229,183000,460511775,4490,4490,4490,4490,0
|
|
20240229,182900,460511775,4490,4490,4490,4490,0
|
|
20240229,182800,460511775,4490,4490,4490,4490,0
|
|
20240229,182700,460511775,4490,4490,4490,4490,0
|
|
20240229,182600,460511775,4490,4490,4490,4490,0
|
|
20240229,182500,460511775,4490,4490,4490,4490,0
|
|
20240229,182400,460511775,4490,4490,4490,4490,0
|
|
20240229,182300,460511775,4490,4490,4490,4490,0
|
|
20240229,182200,460511775,4490,4490,4490,4490,0
|
|
20240229,182100,460511775,4490,4490,4490,4490,0
|
|
20240229,182000,460511775,4490,4490,4490,4490,0
|
|
20240229,181900,460511775,4490,4490,4490,4490,0
|
|
20240229,181800,460511775,4490,4490,4490,4490,0
|
|
20240229,181700,460511775,4490,4490,4490,4490,0
|
|
20240229,181600,460511775,4490,4490,4490,4490,0
|
|
20240229,181500,460511775,4490,4490,4490,4490,0
|
|
20240229,181400,460511775,4490,4490,4490,4490,0
|
|
20240229,181300,460511775,4490,4490,4490,4490,0
|
|
20240229,181200,460511775,4490,4490,4490,4490,2611
|
|
20240229,181100,460511775,4490,4490,4490,4490,0
|
|
20240229,181000,460511775,4490,4490,4490,4490,0
|
|
20240229,180900,460511775,4490,4490,4490,4490,0
|
|
20240229,180800,460511775,4490,4490,4490,4490,0
|
|
20240229,180700,460511775,4490,4490,4490,4490,0
|
|
20240229,180600,460511775,4490,4490,4490,4490,0
|
|
20240229,180500,460511775,4490,4490,4490,4490,0
|
|
20240229,180400,460511775,4490,4490,4490,4490,0
|
|
20240229,180300,460511775,4490,4490,4490,4490,0
|
|
20240229,180200,460511775,4490,4490,4490,4490,0
|
|
20240229,180100,460511775,4490,4490,4490,4490,0
|
|
20240229,180000,460511775,4490,4490,4490,4490,0
|
|
20240229,175900,460511775,4490,4490,4490,4490,0
|
|
20240229,175800,460511775,4490,4490,4490,4490,0
|
|
20240229,175700,460511775,4490,4490,4490,4490,0
|
|
20240229,175600,460511775,4490,4490,4490,4490,0
|
|
20240229,175500,460511775,4490,4490,4490,4490,0
|
|
20240229,175400,460511775,4490,4490,4490,4490,0
|
|
20240229,175300,460511775,4490,4490,4490,4490,0
|
|
20240229,175200,460511775,4490,4490,4490,4490,0
|
|
20240229,175100,460511775,4490,4490,4490,4490,0
|
|
20240229,175000,460511775,4490,4490,4490,4490,0
|
|
20240229,174900,460511775,4490,4490,4490,4490,0
|
|
20240229,174800,460511775,4490,4490,4490,4490,0
|
|
20240229,174700,460511775,4490,4490,4490,4490,0
|
|
20240229,174600,460511775,4490,4490,4490,4490,0
|
|
20240229,174500,460511775,4490,4490,4490,4490,0
|
|
20240229,174400,460511775,4490,4490,4490,4490,0
|
|
20240229,174300,460511775,4490,4490,4490,4490,0
|
|
20240229,174200,460511775,4490,4490,4490,4490,2611
|
|
20240229,174100,460511775,4490,4490,4490,4490,0
|
|
20240229,174000,460511775,4490,4490,4490,4490,0
|
|
20240229,173900,460511775,4490,4490,4490,4490,0
|
|
20240229,173800,460511775,4490,4490,4490,4490,0
|
|
20240229,173700,460511775,4490,4490,4490,4490,0
|
|
20240229,173600,460511775,4490,4490,4490,4490,0
|
|
20240229,173500,460511775,4490,4490,4490,4490,0
|
|
20240229,173400,460511775,4490,4490,4490,4490,0
|
|
20240229,173300,460511775,4490,4490,4490,4490,0
|
|
20240229,173200,460511775,4490,4490,4490,4490,0
|
|
20240229,173100,460511775,4490,4490,4490,4490,0
|
|
20240229,173000,460511775,4490,4490,4490,4490,0
|
|
20240229,172900,460511775,4490,4490,4490,4490,0
|
|
20240229,172800,460511775,4490,4490,4490,4490,0
|
|
20240229,172700,460511775,4490,4490,4490,4490,0
|
|
20240229,172600,460511775,4490,4490,4490,4490,0
|
|
20240229,172500,460511775,4490,4490,4490,4490,0
|
|
20240229,172400,460511775,4490,4490,4490,4490,0
|
|
20240229,172300,460511775,4490,4490,4490,4490,0
|
|
20240229,172200,460511775,4490,4490,4490,4490,0
|
|
20240229,172100,460511775,4490,4490,4490,4490,0
|
|
20240229,172000,460511775,4490,4490,4490,4490,0
|
|
20240229,171900,460511775,4490,4490,4490,4490,0
|
|
20240229,171800,460511775,4490,4490,4490,4490,0
|
|
20240229,171700,460511775,4490,4490,4490,4490,0
|
|
20240229,171600,460511775,4490,4490,4490,4490,0
|
|
20240229,171500,460511775,4490,4490,4490,4490,0
|
|
20240229,171400,460511775,4490,4490,4490,4490,0
|
|
20240229,171300,460511775,4490,4490,4490,4490,0
|
|
20240229,171200,460511775,4490,4490,4490,4490,2611
|
|
20240229,171100,460511775,4490,4490,4490,4490,0
|
|
20240229,171000,460511775,4490,4490,4490,4490,0
|
|
20240229,170900,460511775,4490,4490,4490,4490,0
|
|
20240229,170800,460511775,4490,4490,4490,4490,0
|
|
20240229,170700,460511775,4490,4490,4490,4490,0
|
|
20240229,170600,460511775,4490,4490,4490,4490,0
|
|
20240229,170500,460511775,4490,4490,4490,4490,0
|
|
20240229,170400,460511775,4490,4490,4490,4490,0
|
|
20240229,170300,460511775,4490,4490,4490,4490,0
|
|
20240229,170200,460511775,4490,4490,4490,4490,0
|
|
20240229,170100,460511775,4490,4490,4490,4490,0
|
|
20240229,170000,460511775,4490,4490,4490,4490,0
|
|
20240229,165900,460511775,4490,4490,4490,4490,0
|
|
20240229,165800,460511775,4490,4490,4490,4490,0
|
|
20240229,165700,460511775,4490,4490,4490,4490,0
|
|
20240229,165600,460511775,4490,4490,4490,4490,0
|
|
20240229,165500,460511775,4490,4490,4490,4490,0
|
|
20240229,165400,460511775,4490,4490,4490,4490,0
|
|
20240229,165300,460511775,4490,4490,4490,4490,0
|
|
20240229,165200,460511775,4490,4490,4490,4490,0
|
|
20240229,165100,460511775,4490,4490,4490,4490,0
|
|
20240229,165000,460511775,4490,4490,4490,4490,0
|
|
20240229,164900,460511775,4490,4490,4490,4490,0
|
|
20240229,164800,460511775,4490,4490,4490,4490,0
|
|
20240229,164700,460511775,4490,4490,4490,4490,0
|
|
20240229,164600,460511775,4490,4490,4490,4490,0
|
|
20240229,164500,460511775,4490,4490,4490,4490,0
|
|
20240229,164400,460511775,4490,4490,4490,4490,0
|
|
20240229,164300,460511775,4490,4490,4490,4490,0
|
|
20240229,164200,460511775,4490,4490,4490,4490,2611
|
|
20240229,164100,460511775,4490,4490,4490,4490,0
|
|
20240229,164000,460511775,4490,4490,4490,4490,0
|
|
20240229,163900,460511775,4490,4490,4490,4490,0
|
|
20240229,163800,460511775,4490,4490,4490,4490,0
|
|
20240229,163700,460511775,4490,4490,4490,4490,0
|
|
20240229,163600,460511775,4490,4490,4490,4490,0
|
|
20240229,163500,460511775,4490,4490,4490,4490,0
|
|
20240229,163400,460511775,4490,4490,4490,4490,0
|
|
20240229,163300,460511775,4490,4490,4490,4490,0
|
|
20240229,163200,460511775,4490,4490,4490,4490,0
|
|
20240229,163100,460511775,4490,4490,4490,4490,0
|
|
20240229,163000,460511775,4490,4490,4490,4490,0
|
|
20240229,162900,460511775,4490,4490,4490,4490,0
|
|
20240229,162800,460511775,4490,4490,4490,4490,0
|
|
20240229,162700,460511775,4490,4490,4490,4490,0
|
|
20240229,162600,460511775,4490,4490,4490,4490,0
|
|
20240229,162500,460511775,4490,4490,4490,4490,0
|
|
20240229,162400,460511775,4490,4490,4490,4490,0
|
|
20240229,162300,460511775,4490,4490,4490,4490,0
|
|
20240229,162200,460511775,4490,4490,4490,4490,0
|
|
20240229,162100,460511775,4490,4490,4490,4490,0
|
|
20240229,162000,460511775,4490,4490,4490,4490,0
|
|
20240229,161900,460511775,4490,4490,4490,4490,0
|
|
20240229,161800,460511775,4490,4490,4490,4490,0
|
|
20240229,161700,460511775,4490,4490,4490,4490,0
|
|
20240229,161600,460511775,4490,4490,4490,4490,0
|
|
20240229,161500,460511775,4490,4490,4490,4490,0
|
|
20240229,161400,460511775,4490,4490,4490,4490,0
|
|
20240229,161300,460511775,4490,4490,4490,4490,0
|
|
20240229,161200,460511775,4490,4490,4490,4490,2611
|
|
20240229,161100,460511775,4490,4490,4490,4490,0
|
|
20240229,161000,460511775,4490,4490,4490,4490,0
|
|
20240229,160900,460511775,4490,4490,4490,4490,0
|
|
20240229,160800,460511775,4490,4490,4490,4490,0
|
|
20240229,160700,460511775,4490,4490,4490,4490,0
|
|
20240229,160600,460511775,4490,4490,4490,4490,0
|
|
20240229,160500,460511775,4490,4490,4490,4490,0
|
|
20240229,160400,460511775,4490,4490,4490,4490,0
|
|
20240229,160300,460511775,4490,4490,4490,4490,0
|
|
20240229,160200,460511775,4490,4490,4490,4490,0
|
|
20240229,160100,460511775,4490,4490,4490,4490,0
|
|
20240229,160000,460511775,4490,4490,4490,4490,0
|
|
20240229,155900,460511775,4490,4490,4490,4490,0
|
|
20240229,155800,460511775,4490,4490,4490,4490,0
|
|
20240229,155700,460511775,4490,4490,4490,4490,0
|
|
20240229,155600,460511775,4490,4490,4490,4490,0
|
|
20240229,155500,460511775,4490,4490,4490,4490,0
|
|
20240229,155400,460511775,4490,4490,4490,4490,0
|
|
20240229,155300,460511775,4490,4490,4490,4490,0
|
|
20240229,155200,460511775,4490,4490,4490,4490,0
|
|
20240229,155100,460511775,4490,4490,4490,4490,0
|
|
20240229,155000,460511775,4490,4490,4490,4490,0
|
|
20240229,154900,460511775,4490,4490,4490,4490,0
|
|
20240229,154800,460511775,4490,4490,4490,4490,0
|
|
20240229,154700,460511775,4490,4490,4490,4490,0
|
|
20240229,154600,460511775,4490,4490,4490,4490,0
|
|
20240229,154500,460511775,4490,4490,4490,4490,0
|
|
20240229,154400,460511775,4490,4490,4490,4490,0
|
|
20240229,154300,460511775,4490,4490,4490,4490,0
|
|
20240229,154200,460511775,4490,4490,4490,4490,2611
|
|
20240229,154100,460511775,4490,4490,4490,4490,0
|
|
20240229,154000,460511775,4490,4490,4490,4490,0
|
|
20240229,153900,460511775,4490,4490,4490,4490,0
|
|
20240229,153800,460511775,4490,4490,4490,4490,0
|
|
20240229,153700,460511775,4490,4490,4490,4490,0
|
|
20240229,153600,460511775,4490,4490,4490,4490,0
|
|
20240229,153500,460511775,4490,4490,4490,4490,0
|
|
20240229,153400,460511775,4490,4490,4490,4490,0
|
|
20240229,153300,460511775,4490,4490,4490,4490,0
|
|
20240229,153200,460511775,4490,4490,4490,4490,0
|
|
20240229,153100,460511775,4490,4490,4490,4490,0
|
|
20240229,153000,460511775,4490,4490,4490,4490,2611
|
|
20240229,152900,448788385,4485,4485,4485,4485,0
|
|
20240229,152800,448788385,4485,4485,4485,4485,0
|
|
20240229,152700,448788385,4485,4485,4485,4485,0
|
|
20240229,152600,448788385,4485,4485,4485,4485,0
|
|
20240229,152500,448788385,4485,4485,4485,4485,0
|
|
20240229,152400,448788385,4485,4485,4485,4485,0
|
|
20240229,152300,448788385,4485,4485,4485,4485,0
|
|
20240229,152200,448788385,4485,4485,4485,4485,0
|
|
20240229,152100,448788385,4485,4485,4485,4485,0
|
|
20240229,152000,448788385,4485,4485,4485,4485,0
|
|
20240229,151900,448788385,4485,4475,4485,4475,1207
|
|
20240229,151800,443378030,4470,4470,4470,4470,0
|
|
20240229,151700,443378030,4470,4470,4470,4470,0
|
|
20240229,151600,443378030,4470,4470,4470,4470,0
|
|
20240229,151500,443378030,4470,4470,4470,4470,0
|
|
20240229,151400,443378030,4470,4475,4475,4470,204
|
|
20240229,151300,442465460,4485,4480,4485,4480,138
|
|
20240229,151200,441847120,4480,4480,4480,4480,30
|
|
20240229,151100,441712720,4475,4475,4475,4475,0
|
|
20240229,151000,441712720,4475,4475,4485,4475,863
|
|
20240229,150900,437850695,4475,4485,4485,4475,427
|
|
20240229,150800,435937780,4490,4490,4490,4490,0
|
|
20240229,150700,435937780,4490,4490,4490,4490,1
|
|
20240229,150600,435933290,4490,4490,4490,4490,6
|
|
20240229,150500,435906350,4490,4490,4490,4490,14
|
|
20240229,150400,435843490,4495,4495,4495,4495,0
|
|
20240229,150300,435843490,4495,4480,4495,4480,50
|
|
20240229,150200,435619145,4490,4485,4490,4480,121
|
|
20240229,150100,435076470,4480,4475,4480,4475,443
|
|
20240229,150000,433093940,4500,4475,4500,4460,2059
|
|
20240229,145900,423903195,4490,4485,4490,4485,102
|
|
20240229,145800,423445320,4475,4485,4485,4470,2215
|
|
20240229,145700,413533385,4485,4485,4485,4485,1222
|
|
20240229,145600,408052715,4480,4495,4495,4480,43
|
|
20240229,145500,407859445,4480,4495,4495,4480,2990
|
|
20240229,145400,394458865,4485,4485,4485,4485,0
|
|
20240229,145300,394458865,4485,4500,4520,4485,4587
|
|
20240229,145200,373843795,4520,4515,4520,4515,50
|
|
20240229,145100,373618015,4500,4500,4500,4500,0
|
|
20240229,145000,373618015,4500,4500,4500,4500,1889
|
|
20240229,144900,365117515,4500,4500,4500,4500,43
|
|
20240229,144800,364924015,4500,4505,4505,4500,245
|
|
20240229,144700,363820815,4505,4500,4505,4500,301
|
|
20240229,144600,362466060,4500,4500,4500,4500,205
|
|
20240229,144500,361543560,4505,4505,4505,4505,0
|
|
20240229,144400,361543560,4505,4505,4505,4505,744
|
|
20240229,144300,358191840,4505,4505,4505,4505,7
|
|
20240229,144200,358160305,4505,4505,4505,4505,0
|
|
20240229,144100,358160305,4505,4505,4505,4505,200
|
|
20240229,144000,357259305,4510,4510,4510,4510,13
|
|
20240229,143900,357200675,4505,4510,4510,4505,1784
|
|
20240229,143800,349162720,4510,4510,4510,4510,1
|
|
20240229,143700,349158210,4520,4520,4520,4520,0
|
|
20240229,143600,349158210,4520,4520,4520,4520,0
|
|
20240229,143500,349158210,4520,4520,4520,4520,0
|
|
20240229,143400,349158210,4520,4520,4520,4520,0
|
|
20240229,143300,349158210,4520,4520,4520,4520,0
|
|
20240229,143200,349158210,4520,4520,4520,4520,6
|
|
20240229,143100,349131090,4515,4515,4515,4515,80
|
|
20240229,143000,348769890,4520,4515,4520,4515,61
|
|
20240229,142900,348494295,4510,4510,4510,4510,41
|
|
20240229,142800,348309385,4510,4510,4510,4510,459
|
|
20240229,142700,346239295,4515,4515,4515,4515,10
|
|
20240229,142600,346194145,4510,4510,4510,4510,0
|
|
20240229,142500,346194145,4510,4510,4510,4510,4
|
|
20240229,142400,346176105,4510,4510,4510,4510,89
|
|
20240229,142300,345774715,4520,4515,4520,4515,20
|
|
20240229,142200,345684370,4505,4515,4515,4505,301
|
|
20240229,142100,344328355,4505,4525,4525,4505,10753
|
|
20240229,142000,295788205,4525,4525,4525,4525,44
|
|
20240229,141900,295589105,4525,4525,4525,4525,0
|
|
20240229,141800,295589105,4525,4525,4525,4525,0
|
|
20240229,141700,295589105,4525,4525,4525,4525,0
|
|
20240229,141600,295589105,4525,4525,4525,4525,307
|
|
20240229,141500,294199930,4525,4520,4525,4520,447
|
|
20240229,141400,292179415,4525,4525,4525,4525,50
|
|
20240229,141300,291953165,4520,4525,4525,4520,149
|
|
20240229,141200,291279185,4540,4540,4540,4540,0
|
|
20240229,141100,291279185,4540,4540,4540,4540,0
|
|
20240229,141000,291279185,4540,4540,4540,4540,0
|
|
20240229,140900,291279185,4540,4540,4540,4540,0
|
|
20240229,140800,291279185,4540,4540,4540,4540,0
|
|
20240229,140700,291279185,4540,4540,4540,4540,0
|
|
20240229,140600,291279185,4540,4540,4540,4540,1
|
|
20240229,140500,291274645,4545,4545,4545,4545,0
|
|
20240229,140400,291274645,4545,4545,4545,4545,0
|
|
20240229,140300,291274645,4545,4545,4545,4545,0
|
|
20240229,140200,291274645,4545,4545,4545,4545,0
|
|
20240229,140100,291274645,4545,4545,4545,4545,0
|
|
20240229,140000,291274645,4545,4545,4545,4545,0
|
|
20240229,135900,291274645,4545,4545,4545,4545,0
|
|
20240229,135800,291274645,4545,4545,4545,4545,1
|
|
20240229,135700,291270100,4530,4530,4530,4530,0
|
|
20240229,135600,291270100,4530,4530,4530,4530,0
|
|
20240229,135500,291270100,4530,4530,4530,4530,368
|
|
20240229,135400,289603060,4530,4530,4530,4530,0
|
|
20240229,135300,289603060,4530,4530,4530,4530,5
|
|
20240229,135200,289580410,4515,4525,4525,4515,133
|
|
20240229,135100,288978645,4530,4520,4530,4515,4012
|
|
20240229,135000,270825230,4515,4525,4525,4515,2281
|
|
20240229,134900,260515485,4520,4520,4520,4520,56
|
|
20240229,134800,260262365,4525,4525,4525,4525,392
|
|
20240229,134700,258488565,4530,4525,4530,4525,1154
|
|
20240229,134600,253266375,4530,4530,4530,4530,102
|
|
20240229,134500,252804315,4530,4530,4535,4530,1166
|
|
20240229,134400,247517040,4535,4535,4535,4535,1000
|
|
20240229,134300,242982040,4550,4550,4550,4550,0
|
|
20240229,134200,242982040,4550,4550,4550,4550,0
|
|
20240229,134100,242982040,4550,4550,4550,4550,0
|
|
20240229,134000,242982040,4550,4550,4550,4550,303
|
|
20240229,133900,241603390,4535,4535,4535,4535,0
|
|
20240229,133800,241603390,4535,4535,4535,4535,0
|
|
20240229,133700,241603390,4535,4535,4535,4535,0
|
|
20240229,133600,241603390,4535,4535,4535,4535,0
|
|
20240229,133500,241603390,4535,4535,4535,4535,1986
|
|
20240229,133400,232596880,4550,4550,4550,4550,1005
|
|
20240229,133300,228024130,4540,4540,4540,4540,190
|
|
20240229,133200,227161530,4550,4550,4550,4550,0
|
|
20240229,133100,227161530,4550,4550,4550,4550,1
|
|
20240229,133000,227156980,4550,4550,4550,4550,219
|
|
20240229,132900,226160530,4550,4550,4550,4550,0
|
|
20240229,132800,226160530,4550,4550,4550,4550,0
|
|
20240229,132700,226160530,4550,4550,4550,4550,0
|
|
20240229,132600,226160530,4550,4550,4550,4550,0
|
|
20240229,132500,226160530,4550,4550,4550,4550,0
|
|
20240229,132400,226160530,4550,4550,4550,4550,0
|
|
20240229,132300,226160530,4550,4550,4550,4550,0
|
|
20240229,132200,226160530,4550,4550,4550,4550,0
|
|
20240229,132100,226160530,4550,4550,4550,4550,0
|
|
20240229,132000,226160530,4550,4550,4550,4550,0
|
|
20240229,131900,226160530,4550,4550,4550,4550,0
|
|
20240229,131800,226160530,4550,4550,4550,4550,0
|
|
20240229,131700,226160530,4550,4550,4550,4550,0
|
|
20240229,131600,226160530,4550,4550,4550,4550,0
|
|
20240229,131500,226160530,4550,4540,4550,4540,5
|
|
20240229,131400,226137820,4550,4550,4550,4550,0
|
|
20240229,131300,226137820,4550,4550,4550,4550,0
|
|
20240229,131200,226137820,4550,4550,4550,4550,0
|
|
20240229,131100,226137820,4550,4550,4550,4550,1
|
|
20240229,131000,226133270,4540,4540,4540,4540,1
|
|
20240229,130900,226128730,4550,4550,4550,4550,0
|
|
20240229,130800,226128730,4550,4550,4550,4550,1
|
|
20240229,130700,226124180,4540,4540,4540,4540,27
|
|
20240229,130600,226001600,4540,4540,4540,4540,37
|
|
20240229,130500,225833620,4540,4540,4540,4540,0
|
|
20240229,130400,225833620,4540,4540,4550,4540,1011
|
|
20240229,130300,221233685,4550,4550,4550,4540,30
|
|
20240229,130200,221097315,4550,4550,4550,4550,2
|
|
20240229,130100,221088215,4545,4545,4545,4545,0
|
|
20240229,130000,221088215,4545,4550,4550,4545,3
|
|
20240229,125900,221074570,4555,4555,4555,4555,0
|
|
20240229,125800,221074570,4555,4555,4555,4555,99
|
|
20240229,125700,220623625,4535,4535,4535,4535,0
|
|
20240229,125600,220623625,4535,4535,4535,4535,0
|
|
20240229,125500,220623625,4535,4535,4535,4535,0
|
|
20240229,125400,220623625,4535,4535,4535,4535,0
|
|
20240229,125300,220623625,4535,4535,4535,4535,0
|
|
20240229,125200,220623625,4535,4535,4535,4535,0
|
|
20240229,125100,220623625,4535,4535,4535,4535,0
|
|
20240229,125000,220623625,4535,4535,4535,4535,0
|
|
20240229,124900,220623625,4535,4545,4545,4535,104
|
|
20240229,124800,220150985,4560,4540,4560,4540,113
|
|
20240229,124700,219637060,4540,4540,4540,4540,333
|
|
20240229,124600,218125240,4535,4535,4535,4535,0
|
|
20240229,124500,218125240,4535,4535,4535,4535,0
|
|
20240229,124400,218125240,4535,4540,4540,4535,9
|
|
20240229,124300,218084410,4545,4545,4545,4545,0
|
|
20240229,124200,218084410,4545,4545,4545,4545,0
|
|
20240229,124100,218084410,4545,4540,4545,4540,12
|
|
20240229,124000,218029880,4545,4545,4545,4545,0
|
|
20240229,123900,218029880,4545,4540,4545,4540,2
|
|
20240229,123800,218020795,4545,4535,4545,4535,22
|
|
20240229,123700,217920965,4535,4535,4535,4535,10
|
|
20240229,123600,217875615,4535,4535,4535,4535,283
|
|
20240229,123500,216592210,4535,4535,4535,4535,0
|
|
20240229,123400,216592210,4535,4535,4535,4535,0
|
|
20240229,123300,216592210,4535,4535,4535,4535,50
|
|
20240229,123200,216365460,4525,4525,4525,4525,0
|
|
20240229,123100,216365460,4525,4525,4525,4525,0
|
|
20240229,123000,216365460,4525,4525,4525,4525,3
|
|
20240229,122900,216351885,4525,4525,4525,4525,35
|
|
20240229,122800,216193510,4525,4525,4525,4525,66
|
|
20240229,122700,215894860,4535,4535,4535,4525,891
|
|
20240229,122600,211854220,4525,4525,4525,4525,0
|
|
20240229,122500,211854220,4525,4525,4525,4525,0
|
|
20240229,122400,211854220,4525,4525,4525,4525,100
|
|
20240229,122300,211401720,4525,4525,4525,4525,0
|
|
20240229,122200,211401720,4525,4525,4525,4525,1372
|
|
20240229,122100,205193420,4540,4540,4540,4540,0
|
|
20240229,122000,205193420,4540,4540,4540,4540,100
|
|
20240229,121900,204739420,4545,4545,4545,4545,0
|
|
20240229,121800,204739420,4545,4545,4545,4545,0
|
|
20240229,121700,204739420,4545,4545,4545,4545,0
|
|
20240229,121600,204739420,4545,4545,4545,4545,0
|
|
20240229,121500,204739420,4545,4545,4545,4545,0
|
|
20240229,121400,204739420,4545,4545,4545,4545,0
|
|
20240229,121300,204739420,4545,4530,4545,4530,100
|
|
20240229,121200,204285640,4530,4530,4530,4530,825
|
|
20240229,121100,200548390,4520,4530,4530,4520,3120
|
|
20240229,121000,186435765,4530,4530,4530,4530,0
|
|
20240229,120900,186435765,4530,4530,4530,4530,0
|
|
20240229,120800,186435765,4530,4530,4530,4530,0
|
|
20240229,120700,186435765,4530,4530,4530,4530,1
|
|
20240229,120600,186431235,4535,4535,4535,4535,107
|
|
20240229,120500,185945990,4525,4525,4525,4525,0
|
|
20240229,120400,185945990,4525,4525,4525,4525,0
|
|
20240229,120300,185945990,4525,4525,4525,4525,0
|
|
20240229,120200,185945990,4525,4525,4525,4525,0
|
|
20240229,120100,185945990,4525,4525,4525,4525,0
|
|
20240229,120000,185945990,4525,4525,4525,4525,0
|
|
20240229,115900,185945990,4525,4525,4525,4525,0
|
|
20240229,115800,185945990,4525,4525,4525,4525,195
|
|
20240229,115700,185063615,4520,4520,4520,4520,0
|
|
20240229,115600,185063615,4520,4520,4520,4520,0
|
|
20240229,115500,185063615,4520,4520,4520,4520,0
|
|
20240229,115400,185063615,4520,4525,4525,4520,1171
|
|
20240229,115300,179770195,4545,4545,4545,4545,0
|
|
20240229,115200,179770195,4545,4545,4545,4545,0
|
|
20240229,115100,179770195,4545,4545,4545,4545,0
|
|
20240229,115000,179770195,4545,4545,4545,4545,0
|
|
20240229,114900,179770195,4545,4545,4545,4545,0
|
|
20240229,114800,179770195,4545,4545,4545,4545,0
|
|
20240229,114700,179770195,4545,4545,4545,4545,0
|
|
20240229,114600,179770195,4545,4545,4545,4545,0
|
|
20240229,114500,179770195,4545,4545,4545,4545,0
|
|
20240229,114400,179770195,4545,4545,4545,4545,0
|
|
20240229,114300,179770195,4545,4545,4545,4545,0
|
|
20240229,114200,179770195,4545,4545,4545,4545,0
|
|
20240229,114100,179770195,4545,4545,4545,4545,1
|
|
20240229,114000,179765650,4525,4525,4525,4525,0
|
|
20240229,113900,179765650,4525,4525,4525,4525,0
|
|
20240229,113800,179765650,4525,4525,4525,4525,0
|
|
20240229,113700,179765650,4525,4525,4525,4525,87
|
|
20240229,113600,179371975,4525,4525,4525,4525,0
|
|
20240229,113500,179371975,4525,4530,4530,4525,1527
|
|
20240229,113400,172460600,4550,4550,4550,4550,0
|
|
20240229,113300,172460600,4550,4550,4550,4550,1
|
|
20240229,113200,172456050,4550,4550,4550,4550,0
|
|
20240229,113100,172456050,4550,4550,4550,4550,5
|
|
20240229,113000,172433300,4530,4530,4530,4530,11
|
|
20240229,112900,172383470,4530,4530,4530,4530,366
|
|
20240229,112800,170725490,4530,4530,4530,4530,0
|
|
20240229,112700,170725490,4530,4530,4530,4530,0
|
|
20240229,112600,170725490,4530,4530,4530,4530,0
|
|
20240229,112500,170725490,4530,4530,4530,4530,0
|
|
20240229,112400,170725490,4530,4530,4530,4530,0
|
|
20240229,112300,170725490,4530,4530,4530,4530,0
|
|
20240229,112200,170725490,4530,4530,4530,4530,0
|
|
20240229,112100,170725490,4530,4530,4530,4530,0
|
|
20240229,112000,170725490,4530,4545,4545,4530,144
|
|
20240229,111900,170072855,4545,4560,4560,4545,123
|
|
20240229,111800,169512210,4550,4550,4550,4550,0
|
|
20240229,111700,169512210,4550,4550,4550,4550,0
|
|
20240229,111600,169512210,4550,4550,4550,4550,2
|
|
20240229,111500,169503110,4550,4550,4550,4550,2
|
|
20240229,111400,169494010,4550,4550,4550,4550,60
|
|
20240229,111300,169221010,4560,4560,4560,4560,0
|
|
20240229,111200,169221010,4560,4560,4560,4560,0
|
|
20240229,111100,169221010,4560,4555,4560,4555,200
|
|
20240229,111000,168309690,4530,4530,4530,4530,0
|
|
20240229,110900,168309690,4530,4530,4530,4530,0
|
|
20240229,110800,168309690,4530,4530,4530,4530,0
|
|
20240229,110700,168309690,4530,4555,4555,4530,2
|
|
20240229,110600,168300605,4555,4555,4555,4555,0
|
|
20240229,110500,168300605,4555,4555,4555,4555,2
|
|
20240229,110400,168291495,4555,4555,4555,4555,0
|
|
20240229,110300,168291495,4555,4555,4555,4555,0
|
|
20240229,110200,168291495,4555,4555,4555,4555,0
|
|
20240229,110100,168291495,4555,4555,4555,4555,0
|
|
20240229,110000,168291495,4555,4555,4555,4555,0
|
|
20240229,105900,168291495,4555,4555,4555,4555,0
|
|
20240229,105800,168291495,4555,4555,4555,4555,0
|
|
20240229,105700,168291495,4555,4555,4555,4555,0
|
|
20240229,105600,168291495,4555,4555,4555,4555,2
|
|
20240229,105500,168282385,4560,4560,4560,4560,0
|
|
20240229,105400,168282385,4560,4560,4560,4560,0
|
|
20240229,105300,168282385,4560,4560,4560,4560,0
|
|
20240229,105200,168282385,4560,4560,4560,4560,0
|
|
20240229,105100,168282385,4560,4560,4560,4560,0
|
|
20240229,105000,168282385,4560,4560,4560,4560,0
|
|
20240229,104900,168282385,4560,4535,4560,4535,112
|
|
20240229,104800,167772655,4530,4530,4530,4530,0
|
|
20240229,104700,167772655,4530,4530,4530,4530,0
|
|
20240229,104600,167772655,4530,4530,4530,4530,0
|
|
20240229,104500,167772655,4530,4530,4530,4530,0
|
|
20240229,104400,167772655,4530,4530,4530,4530,0
|
|
20240229,104300,167772655,4530,4530,4530,4530,7
|
|
20240229,104200,167740945,4535,4535,4535,4535,0
|
|
20240229,104100,167740945,4535,4535,4535,4535,215
|
|
20240229,104000,166765920,4530,4530,4530,4530,376
|
|
20240229,103900,165062640,4515,4515,4515,4515,130
|
|
20240229,103800,164475690,4515,4515,4515,4515,0
|
|
20240229,103700,164475690,4515,4515,4515,4515,5
|
|
20240229,103600,164453115,4515,4515,4515,4515,0
|
|
20240229,103500,164453115,4515,4515,4515,4515,0
|
|
20240229,103400,164453115,4515,4520,4520,4515,2018
|
|
20240229,103300,155336325,4525,4520,4525,4520,243
|
|
20240229,103200,154237750,4520,4520,4520,4520,0
|
|
20240229,103100,154237750,4520,4520,4520,4520,0
|
|
20240229,103000,154237750,4520,4520,4520,4520,4
|
|
20240229,102900,154219670,4520,4520,4520,4520,3
|
|
20240229,102800,154206110,4520,4520,4520,4520,0
|
|
20240229,102700,154206110,4520,4530,4530,4520,2027
|
|
20240229,102600,145033070,4530,4530,4530,4530,101
|
|
20240229,102500,144575540,4530,4530,4530,4530,104
|
|
20240229,102400,144104420,4530,4530,4530,4530,12
|
|
20240229,102300,144050060,4530,4530,4530,4530,16
|
|
20240229,102200,143977580,4530,4530,4530,4530,300
|
|
20240229,102100,142618580,4530,4530,4535,4530,150
|
|
20240229,102000,141938955,4530,4530,4530,4530,1
|
|
20240229,101900,141934425,4530,4530,4530,4530,0
|
|
20240229,101800,141934425,4530,4530,4530,4530,20
|
|
20240229,101700,141843825,4530,4530,4530,4530,0
|
|
20240229,101600,141843825,4530,4530,4530,4530,0
|
|
20240229,101500,141843825,4530,4530,4530,4530,10
|
|
20240229,101400,141798525,4530,4535,4535,4530,1800
|
|
20240229,101300,133644120,4535,4535,4535,4535,0
|
|
20240229,101200,133644120,4535,4535,4535,4535,0
|
|
20240229,101100,133644120,4535,4535,4535,4535,20
|
|
20240229,101000,133553420,4535,4535,4535,4535,0
|
|
20240229,100900,133553420,4535,4535,4535,4535,2
|
|
20240229,100800,133544350,4540,4540,4540,4540,0
|
|
20240229,100700,133544350,4540,4535,4540,4530,749
|
|
20240229,100600,130147650,4535,4540,4540,4535,260
|
|
20240229,100500,128967295,4545,4545,4545,4545,0
|
|
20240229,100400,128967295,4545,4545,4545,4545,0
|
|
20240229,100300,128967295,4545,4545,4545,4545,11
|
|
20240229,100200,128917300,4545,4545,4545,4545,0
|
|
20240229,100100,128917300,4545,4545,4545,4545,0
|
|
20240229,100000,128917300,4545,4540,4545,4535,2502
|
|
20240229,095900,117564620,4540,4540,4540,4540,10
|
|
20240229,095800,117519220,4540,4540,4540,4540,0
|
|
20240229,095700,117519220,4540,4540,4540,4540,1
|
|
20240229,095600,117514680,4540,4540,4540,4540,0
|
|
20240229,095500,117514680,4540,4540,4550,4540,44
|
|
20240229,095400,117314520,4540,4540,4540,4540,25
|
|
20240229,095300,117201020,4540,4540,4540,4540,44
|
|
20240229,095200,117001260,4540,4540,4540,4540,665
|
|
20240229,095100,113982160,4540,4540,4540,4540,2
|
|
20240229,095000,113973080,4540,4540,4540,4540,295
|
|
20240229,094900,112633780,4535,4535,4535,4535,192
|
|
20240229,094800,111763060,4535,4545,4545,4535,226
|
|
20240229,094700,110736440,4550,4550,4550,4550,136
|
|
20240229,094600,110117640,4550,4550,4550,4550,0
|
|
20240229,094500,110117640,4550,4550,4550,4550,53
|
|
20240229,094400,109876490,4550,4550,4550,4550,0
|
|
20240229,094300,109876490,4550,4565,4565,4550,1456
|
|
20240229,094200,103235730,4570,4570,4570,4570,375
|
|
20240229,094100,101521980,4570,4570,4570,4570,0
|
|
20240229,094000,101521980,4570,4570,4570,4570,0
|
|
20240229,093900,101521980,4570,4570,4570,4570,221
|
|
20240229,093800,100512010,4570,4570,4570,4570,0
|
|
20240229,093700,100512010,4570,4570,4570,4570,0
|
|
20240229,093600,100512010,4570,4570,4570,4570,6172
|
|
20240229,093500,72305970,4570,4570,4570,4570,0
|
|
20240229,093400,72305970,4570,4570,4570,4570,0
|
|
20240229,093300,72305970,4570,4570,4585,4570,448
|
|
20240229,093200,70258580,4570,4570,4570,4570,0
|
|
20240229,093100,70258580,4570,4570,4570,4570,67
|
|
20240229,093000,69952390,4575,4580,4580,4575,63
|
|
20240229,092900,69664150,4575,4575,4575,4575,0
|
|
20240229,092800,69664150,4575,4575,4575,4575,0
|
|
20240229,092700,69664150,4575,4575,4575,4575,0
|
|
20240229,092600,69664150,4575,4570,4575,4570,102
|
|
20240229,092500,69198000,4570,4570,4570,4570,434
|
|
20240229,092400,67214620,4570,4570,4570,4570,0
|
|
20240229,092300,67214620,4570,4570,4570,4570,2000
|
|
20240229,092200,58074620,4570,4570,4570,4570,1706
|
|
20240229,092100,50278200,4575,4580,4580,4575,534
|
|
20240229,092000,47834980,4585,4585,4585,4585,11
|
|
20240229,091900,47784545,4590,4585,4590,4585,193
|
|
20240229,091800,46899285,4585,4580,4585,4580,792
|
|
20240229,091700,43269190,4585,4585,4585,4585,200
|
|
20240229,091600,42352190,4585,4585,4585,4585,0
|
|
20240229,091500,42352190,4585,4585,4585,4585,100
|
|
20240229,091400,41893690,4585,4580,4585,4580,1247
|
|
20240229,091300,36176200,4575,4575,4575,4575,1800
|
|
20240229,091200,27941200,4575,4575,4575,4575,0
|
|
20240229,091100,27941200,4575,4575,4575,4570,508
|
|
20240229,091000,25617730,4570,4570,4570,4570,501
|
|
20240229,090900,23328160,4565,4565,4565,4565,60
|
|
20240229,090800,23054260,4570,4570,4570,4570,1000
|
|
20240229,090700,18484260,4570,4580,4580,4570,939
|
|
20240229,090600,14188640,4580,4565,4580,4565,10
|
|
20240229,090500,14142925,4530,4555,4555,4525,1116
|
|
20240229,090400,9085655,4555,4590,4590,4555,22
|
|
20240229,090300,8984710,4585,4575,4585,4575,100
|
|
20240229,090200,8526425,4545,4545,4545,4545,1324
|
|
20240229,090100,2508845,4545,4545,4545,4545,10
|
|
20240229,090000,2463395,4545,4545,4550,4545,542
|