684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,202100,714888025,5000,5000,5000,5000,1614
|
|
20240227,202000,714888025,5000,5000,5000,5000,0
|
|
20240227,201900,714888025,5000,5000,5000,5000,0
|
|
20240227,201800,714888025,5000,5000,5000,5000,0
|
|
20240227,201700,714888025,5000,5000,5000,5000,0
|
|
20240227,201600,714888025,5000,5000,5000,5000,0
|
|
20240227,201500,714888025,5000,5000,5000,5000,0
|
|
20240227,201400,714888025,5000,5000,5000,5000,0
|
|
20240227,201300,714888025,5000,5000,5000,5000,0
|
|
20240227,201200,714888025,5000,5000,5000,5000,0
|
|
20240227,201100,714888025,5000,5000,5000,5000,0
|
|
20240227,201000,714888025,5000,5000,5000,5000,0
|
|
20240227,200900,714888025,5000,5000,5000,5000,0
|
|
20240227,200800,714888025,5000,5000,5000,5000,0
|
|
20240227,200700,714888025,5000,5000,5000,5000,0
|
|
20240227,200600,714888025,5000,5000,5000,5000,0
|
|
20240227,200500,714888025,5000,5000,5000,5000,0
|
|
20240227,200400,714888025,5000,5000,5000,5000,0
|
|
20240227,200300,714888025,5000,5000,5000,5000,0
|
|
20240227,200200,714888025,5000,5000,5000,5000,0
|
|
20240227,200100,714888025,5000,5000,5000,5000,0
|
|
20240227,200000,714888025,5000,5000,5000,5000,0
|
|
20240227,195900,714888025,5000,5000,5000,5000,0
|
|
20240227,195800,714888025,5000,5000,5000,5000,0
|
|
20240227,195700,714888025,5000,5000,5000,5000,0
|
|
20240227,195600,714888025,5000,5000,5000,5000,0
|
|
20240227,195500,714888025,5000,5000,5000,5000,0
|
|
20240227,195400,714888025,5000,5000,5000,5000,0
|
|
20240227,195300,714888025,5000,5000,5000,5000,0
|
|
20240227,195200,714888025,5000,5000,5000,5000,0
|
|
20240227,195100,714888025,5000,5000,5000,5000,1614
|
|
20240227,195000,714888025,5000,5000,5000,5000,0
|
|
20240227,194900,714888025,5000,5000,5000,5000,0
|
|
20240227,194800,714888025,5000,5000,5000,5000,0
|
|
20240227,194700,714888025,5000,5000,5000,5000,0
|
|
20240227,194600,714888025,5000,5000,5000,5000,0
|
|
20240227,194500,714888025,5000,5000,5000,5000,0
|
|
20240227,194400,714888025,5000,5000,5000,5000,0
|
|
20240227,194300,714888025,5000,5000,5000,5000,0
|
|
20240227,194200,714888025,5000,5000,5000,5000,0
|
|
20240227,194100,714888025,5000,5000,5000,5000,0
|
|
20240227,194000,714888025,5000,5000,5000,5000,0
|
|
20240227,193900,714888025,5000,5000,5000,5000,0
|
|
20240227,193800,714888025,5000,5000,5000,5000,0
|
|
20240227,193700,714888025,5000,5000,5000,5000,0
|
|
20240227,193600,714888025,5000,5000,5000,5000,0
|
|
20240227,193500,714888025,5000,5000,5000,5000,0
|
|
20240227,193400,714888025,5000,5000,5000,5000,0
|
|
20240227,193300,714888025,5000,5000,5000,5000,0
|
|
20240227,193200,714888025,5000,5000,5000,5000,0
|
|
20240227,193100,714888025,5000,5000,5000,5000,0
|
|
20240227,193000,714888025,5000,5000,5000,5000,0
|
|
20240227,192900,714888025,5000,5000,5000,5000,0
|
|
20240227,192800,714888025,5000,5000,5000,5000,0
|
|
20240227,192700,714888025,5000,5000,5000,5000,0
|
|
20240227,192600,714888025,5000,5000,5000,5000,0
|
|
20240227,192500,714888025,5000,5000,5000,5000,0
|
|
20240227,192400,714888025,5000,5000,5000,5000,0
|
|
20240227,192300,714888025,5000,5000,5000,5000,0
|
|
20240227,192200,714888025,5000,5000,5000,5000,0
|
|
20240227,192100,714888025,5000,5000,5000,5000,1614
|
|
20240227,192000,714888025,5000,5000,5000,5000,0
|
|
20240227,191900,714888025,5000,5000,5000,5000,0
|
|
20240227,191800,714888025,5000,5000,5000,5000,0
|
|
20240227,191700,714888025,5000,5000,5000,5000,0
|
|
20240227,191600,714888025,5000,5000,5000,5000,0
|
|
20240227,191500,714888025,5000,5000,5000,5000,0
|
|
20240227,191400,714888025,5000,5000,5000,5000,0
|
|
20240227,191300,714888025,5000,5000,5000,5000,0
|
|
20240227,191200,714888025,5000,5000,5000,5000,0
|
|
20240227,191100,714888025,5000,5000,5000,5000,0
|
|
20240227,191000,714888025,5000,5000,5000,5000,0
|
|
20240227,190900,714888025,5000,5000,5000,5000,0
|
|
20240227,190800,714888025,5000,5000,5000,5000,0
|
|
20240227,190700,714888025,5000,5000,5000,5000,0
|
|
20240227,190600,714888025,5000,5000,5000,5000,0
|
|
20240227,190500,714888025,5000,5000,5000,5000,0
|
|
20240227,190400,714888025,5000,5000,5000,5000,0
|
|
20240227,190300,714888025,5000,5000,5000,5000,0
|
|
20240227,190200,714888025,5000,5000,5000,5000,0
|
|
20240227,190100,714888025,5000,5000,5000,5000,0
|
|
20240227,190000,714888025,5000,5000,5000,5000,0
|
|
20240227,185900,714888025,5000,5000,5000,5000,0
|
|
20240227,185800,714888025,5000,5000,5000,5000,0
|
|
20240227,185700,714888025,5000,5000,5000,5000,0
|
|
20240227,185600,714888025,5000,5000,5000,5000,0
|
|
20240227,185500,714888025,5000,5000,5000,5000,0
|
|
20240227,185400,714888025,5000,5000,5000,5000,0
|
|
20240227,185300,714888025,5000,5000,5000,5000,0
|
|
20240227,185200,714888025,5000,5000,5000,5000,0
|
|
20240227,185100,714888025,5000,5000,5000,5000,1614
|
|
20240227,185000,714888025,5000,5000,5000,5000,0
|
|
20240227,184900,714888025,5000,5000,5000,5000,0
|
|
20240227,184800,714888025,5000,5000,5000,5000,0
|
|
20240227,184700,714888025,5000,5000,5000,5000,0
|
|
20240227,184600,714888025,5000,5000,5000,5000,0
|
|
20240227,184500,714888025,5000,5000,5000,5000,0
|
|
20240227,184400,714888025,5000,5000,5000,5000,0
|
|
20240227,184300,714888025,5000,5000,5000,5000,0
|
|
20240227,184200,714888025,5000,5000,5000,5000,0
|
|
20240227,184100,714888025,5000,5000,5000,5000,0
|
|
20240227,184000,714888025,5000,5000,5000,5000,0
|
|
20240227,183900,714888025,5000,5000,5000,5000,0
|
|
20240227,183800,714888025,5000,5000,5000,5000,0
|
|
20240227,183700,714888025,5000,5000,5000,5000,0
|
|
20240227,183600,714888025,5000,5000,5000,5000,0
|
|
20240227,183500,714888025,5000,5000,5000,5000,0
|
|
20240227,183400,714888025,5000,5000,5000,5000,0
|
|
20240227,183300,714888025,5000,5000,5000,5000,0
|
|
20240227,183200,714888025,5000,5000,5000,5000,0
|
|
20240227,183100,714888025,5000,5000,5000,5000,0
|
|
20240227,183000,714888025,5000,5000,5000,5000,0
|
|
20240227,182900,714888025,5000,5000,5000,5000,0
|
|
20240227,182800,714888025,5000,5000,5000,5000,0
|
|
20240227,182700,714888025,5000,5000,5000,5000,0
|
|
20240227,182600,714888025,5000,5000,5000,5000,0
|
|
20240227,182500,714888025,5000,5000,5000,5000,0
|
|
20240227,182400,714888025,5000,5000,5000,5000,0
|
|
20240227,182300,714888025,5000,5000,5000,5000,0
|
|
20240227,182200,714888025,5000,5000,5000,5000,0
|
|
20240227,182100,714888025,5000,5000,5000,5000,1614
|
|
20240227,182000,714888025,5000,5000,5000,5000,0
|
|
20240227,181900,714888025,5000,5000,5000,5000,0
|
|
20240227,181800,714888025,5000,5000,5000,5000,0
|
|
20240227,181700,714888025,5000,5000,5000,5000,0
|
|
20240227,181600,714888025,5000,5000,5000,5000,0
|
|
20240227,181500,714888025,5000,5000,5000,5000,0
|
|
20240227,181400,714888025,5000,5000,5000,5000,0
|
|
20240227,181300,714888025,5000,5000,5000,5000,0
|
|
20240227,181200,714888025,5000,5000,5000,5000,0
|
|
20240227,181100,714888025,5000,5000,5000,5000,0
|
|
20240227,181000,714888025,5000,5000,5000,5000,0
|
|
20240227,180900,714888025,5000,5000,5000,5000,0
|
|
20240227,180800,714888025,5000,5000,5000,5000,0
|
|
20240227,180700,714888025,5000,5000,5000,5000,0
|
|
20240227,180600,714888025,5000,5000,5000,5000,0
|
|
20240227,180500,714888025,5000,5000,5000,5000,0
|
|
20240227,180400,714888025,5000,5000,5000,5000,0
|
|
20240227,180300,714888025,5000,5000,5000,5000,0
|
|
20240227,180200,714888025,5000,5000,5000,5000,0
|
|
20240227,180100,714888025,5000,5000,5000,5000,0
|
|
20240227,180000,714888025,5000,5000,5000,5000,0
|
|
20240227,175900,714888025,5000,5000,5000,5000,0
|
|
20240227,175800,714888025,5000,5000,5000,5000,0
|
|
20240227,175700,714888025,5000,5000,5000,5000,0
|
|
20240227,175600,714888025,5000,5000,5000,5000,0
|
|
20240227,175500,714888025,5000,5000,5000,5000,0
|
|
20240227,175400,714888025,5000,5000,5000,5000,0
|
|
20240227,175300,714888025,5000,5000,5000,5000,0
|
|
20240227,175200,714888025,5000,5000,5000,5000,0
|
|
20240227,175100,714888025,5000,5000,5000,5000,1614
|
|
20240227,175000,714888025,5000,5000,5000,5000,0
|
|
20240227,174900,714888025,5000,5000,5000,5000,0
|
|
20240227,174800,714888025,5000,5000,5000,5000,0
|
|
20240227,174700,714888025,5000,5000,5000,5000,0
|
|
20240227,174600,714888025,5000,5000,5000,5000,0
|
|
20240227,174500,714888025,5000,5000,5000,5000,0
|
|
20240227,174400,714888025,5000,5000,5000,5000,0
|
|
20240227,174300,714888025,5000,5000,5000,5000,0
|
|
20240227,174200,714888025,5000,5000,5000,5000,0
|
|
20240227,174100,714888025,5000,5000,5000,5000,0
|
|
20240227,174000,714888025,5000,5000,5000,5000,0
|
|
20240227,173900,714888025,5000,5000,5000,5000,0
|
|
20240227,173800,714888025,5000,5000,5000,5000,0
|
|
20240227,173700,714888025,5000,5000,5000,5000,0
|
|
20240227,173600,714888025,5000,5000,5000,5000,0
|
|
20240227,173500,714888025,5000,5000,5000,5000,0
|
|
20240227,173400,714888025,5000,5000,5000,5000,0
|
|
20240227,173300,714888025,5000,5000,5000,5000,0
|
|
20240227,173200,714888025,5000,5000,5000,5000,0
|
|
20240227,173100,714888025,5000,5000,5000,5000,0
|
|
20240227,173000,714888025,5000,5000,5000,5000,0
|
|
20240227,172900,714888025,5000,5000,5000,5000,0
|
|
20240227,172800,714888025,5000,5000,5000,5000,0
|
|
20240227,172700,714888025,5000,5000,5000,5000,0
|
|
20240227,172600,714888025,5000,5000,5000,5000,0
|
|
20240227,172500,714888025,5000,5000,5000,5000,0
|
|
20240227,172400,714888025,5000,5000,5000,5000,0
|
|
20240227,172300,714888025,5000,5000,5000,5000,0
|
|
20240227,172200,714888025,5000,5000,5000,5000,0
|
|
20240227,172100,714888025,5000,5000,5000,5000,1614
|
|
20240227,172000,714888025,5000,5000,5000,5000,0
|
|
20240227,171900,714888025,5000,5000,5000,5000,0
|
|
20240227,171800,714888025,5000,5000,5000,5000,0
|
|
20240227,171700,714888025,5000,5000,5000,5000,0
|
|
20240227,171600,714888025,5000,5000,5000,5000,0
|
|
20240227,171500,714888025,5000,5000,5000,5000,0
|
|
20240227,171400,714888025,5000,5000,5000,5000,0
|
|
20240227,171300,714888025,5000,5000,5000,5000,0
|
|
20240227,171200,714888025,5000,5000,5000,5000,0
|
|
20240227,171100,714888025,5000,5000,5000,5000,0
|
|
20240227,171000,714888025,5000,5000,5000,5000,0
|
|
20240227,170900,714888025,5000,5000,5000,5000,0
|
|
20240227,170800,714888025,5000,5000,5000,5000,0
|
|
20240227,170700,714888025,5000,5000,5000,5000,0
|
|
20240227,170600,714888025,5000,5000,5000,5000,0
|
|
20240227,170500,714888025,5000,5000,5000,5000,0
|
|
20240227,170400,714888025,5000,5000,5000,5000,0
|
|
20240227,170300,714888025,5000,5000,5000,5000,0
|
|
20240227,170200,714888025,5000,5000,5000,5000,0
|
|
20240227,170100,714888025,5000,5000,5000,5000,0
|
|
20240227,170000,714888025,5000,5000,5000,5000,0
|
|
20240227,165900,714888025,5000,5000,5000,5000,0
|
|
20240227,165800,714888025,5000,5000,5000,5000,0
|
|
20240227,165700,714888025,5000,5000,5000,5000,0
|
|
20240227,165600,714888025,5000,5000,5000,5000,0
|
|
20240227,165500,714888025,5000,5000,5000,5000,0
|
|
20240227,165400,714888025,5000,5000,5000,5000,0
|
|
20240227,165300,714888025,5000,5000,5000,5000,0
|
|
20240227,165200,714888025,5000,5000,5000,5000,0
|
|
20240227,165100,714888025,5000,5000,5000,5000,1614
|
|
20240227,165000,714888025,5000,5000,5000,5000,0
|
|
20240227,164900,714888025,5000,5000,5000,5000,0
|
|
20240227,164800,714888025,5000,5000,5000,5000,0
|
|
20240227,164700,714888025,5000,5000,5000,5000,0
|
|
20240227,164600,714888025,5000,5000,5000,5000,0
|
|
20240227,164500,714888025,5000,5000,5000,5000,0
|
|
20240227,164400,714888025,5000,5000,5000,5000,0
|
|
20240227,164300,714888025,5000,5000,5000,5000,0
|
|
20240227,164200,714888025,5000,5000,5000,5000,0
|
|
20240227,164100,714888025,5000,5000,5000,5000,0
|
|
20240227,164000,714888025,5000,5000,5000,5000,0
|
|
20240227,163900,714888025,5000,5000,5000,5000,0
|
|
20240227,163800,714888025,5000,5000,5000,5000,0
|
|
20240227,163700,714888025,5000,5000,5000,5000,0
|
|
20240227,163600,714888025,5000,5000,5000,5000,0
|
|
20240227,163500,714888025,5000,5000,5000,5000,0
|
|
20240227,163400,714888025,5000,5000,5000,5000,0
|
|
20240227,163300,714888025,5000,5000,5000,5000,0
|
|
20240227,163200,714888025,5000,5000,5000,5000,0
|
|
20240227,163100,714888025,5000,5000,5000,5000,0
|
|
20240227,163000,714888025,5000,5000,5000,5000,0
|
|
20240227,162900,714888025,5000,5000,5000,5000,0
|
|
20240227,162800,714888025,5000,5000,5000,5000,0
|
|
20240227,162700,714888025,5000,5000,5000,5000,0
|
|
20240227,162600,714888025,5000,5000,5000,5000,0
|
|
20240227,162500,714888025,5000,5000,5000,5000,0
|
|
20240227,162400,714888025,5000,5000,5000,5000,0
|
|
20240227,162300,714888025,5000,5000,5000,5000,0
|
|
20240227,162200,714888025,5000,5000,5000,5000,0
|
|
20240227,162100,714888025,5000,5000,5000,5000,1614
|
|
20240227,162000,714888025,5000,5000,5000,5000,0
|
|
20240227,161900,714888025,5000,5000,5000,5000,0
|
|
20240227,161800,714888025,5000,5000,5000,5000,0
|
|
20240227,161700,714888025,5000,5000,5000,5000,0
|
|
20240227,161600,714888025,5000,5000,5000,5000,0
|
|
20240227,161500,714888025,5000,5000,5000,5000,0
|
|
20240227,161400,714888025,5000,5000,5000,5000,0
|
|
20240227,161300,714888025,5000,5000,5000,5000,0
|
|
20240227,161200,714888025,5000,5000,5000,5000,0
|
|
20240227,161100,714888025,5000,5000,5000,5000,0
|
|
20240227,161000,714888025,5000,5000,5000,5000,0
|
|
20240227,160900,714888025,5000,5000,5000,5000,0
|
|
20240227,160800,714888025,5000,5000,5000,5000,0
|
|
20240227,160700,714888025,5000,5000,5000,5000,0
|
|
20240227,160600,714888025,5000,5000,5000,5000,0
|
|
20240227,160500,714888025,5000,5000,5000,5000,0
|
|
20240227,160400,714888025,5000,5000,5000,5000,0
|
|
20240227,160300,714888025,5000,5000,5000,5000,0
|
|
20240227,160200,714888025,5000,5000,5000,5000,0
|
|
20240227,160100,714888025,5000,5000,5000,5000,0
|
|
20240227,160000,714888025,5000,5000,5000,5000,0
|
|
20240227,155900,714888025,5000,5000,5000,5000,0
|
|
20240227,155800,714888025,5000,5000,5000,5000,0
|
|
20240227,155700,714888025,5000,5000,5000,5000,0
|
|
20240227,155600,714888025,5000,5000,5000,5000,0
|
|
20240227,155500,714888025,5000,5000,5000,5000,0
|
|
20240227,155400,714888025,5000,5000,5000,5000,0
|
|
20240227,155300,714888025,5000,5000,5000,5000,0
|
|
20240227,155200,714888025,5000,5000,5000,5000,0
|
|
20240227,155100,714888025,5000,5000,5000,5000,1614
|
|
20240227,155000,714888025,5000,5000,5000,5000,0
|
|
20240227,154900,714888025,5000,5000,5000,5000,0
|
|
20240227,154800,714888025,5000,5000,5000,5000,0
|
|
20240227,154700,714888025,5000,5000,5000,5000,0
|
|
20240227,154600,714888025,5000,5000,5000,5000,0
|
|
20240227,154500,714888025,5000,5000,5000,5000,0
|
|
20240227,154400,714888025,5000,5000,5000,5000,0
|
|
20240227,154300,714888025,5000,5000,5000,5000,0
|
|
20240227,154200,714888025,5000,5000,5000,5000,0
|
|
20240227,154100,714888025,5000,5000,5000,5000,0
|
|
20240227,154000,714888025,5000,5000,5000,5000,0
|
|
20240227,153900,714888025,5000,5000,5000,5000,0
|
|
20240227,153800,714888025,5000,5000,5000,5000,0
|
|
20240227,153700,714888025,5000,5000,5000,5000,0
|
|
20240227,153600,714888025,5000,5000,5000,5000,0
|
|
20240227,153500,714888025,5000,5000,5000,5000,0
|
|
20240227,153400,714888025,5000,5000,5000,5000,0
|
|
20240227,153300,714888025,5000,5000,5000,5000,0
|
|
20240227,153200,714888025,5000,5000,5000,5000,0
|
|
20240227,153100,714888025,5000,5000,5000,5000,0
|
|
20240227,153000,714888025,5000,5000,5000,5000,1614
|
|
20240227,152900,706818025,5010,5010,5010,5010,0
|
|
20240227,152800,706818025,5010,5010,5010,5010,0
|
|
20240227,152700,706818025,5010,5010,5010,5010,0
|
|
20240227,152600,706818025,5010,5010,5010,5010,0
|
|
20240227,152500,706818025,5010,5010,5010,5010,0
|
|
20240227,152400,706818025,5010,5010,5010,5010,0
|
|
20240227,152300,706818025,5010,5010,5010,5010,0
|
|
20240227,152200,706818025,5010,5010,5010,5010,0
|
|
20240227,152100,706818025,5010,5010,5010,5010,0
|
|
20240227,152000,706818025,5010,5010,5010,5010,0
|
|
20240227,151900,706818025,5010,4995,5010,4995,26
|
|
20240227,151800,706687795,5010,5010,5010,5010,0
|
|
20240227,151700,706687795,5010,4995,5010,4990,1231
|
|
20240227,151600,700539395,5010,5010,5010,5010,0
|
|
20240227,151500,700539395,5010,5010,5010,5010,19
|
|
20240227,151400,700444205,5000,5000,5000,5000,1
|
|
20240227,151300,700439205,5000,5000,5000,4995,1055
|
|
20240227,151200,695164230,5010,5010,5010,5010,0
|
|
20240227,151100,695164230,5010,5010,5010,5010,0
|
|
20240227,151000,695164230,5010,5000,5010,5000,96
|
|
20240227,150900,694683730,5000,5000,5000,5000,0
|
|
20240227,150800,694683730,5000,5000,5000,5000,19
|
|
20240227,150700,694588730,5000,5000,5000,5000,126
|
|
20240227,150600,693958730,5000,5000,5000,5000,0
|
|
20240227,150500,693958730,5000,5000,5000,5000,50
|
|
20240227,150400,693708730,4995,4995,4995,4995,9
|
|
20240227,150300,693663775,4995,4995,4995,4995,0
|
|
20240227,150200,693663775,4995,4995,4995,4995,9
|
|
20240227,150100,693618820,4995,4995,4995,4995,8
|
|
20240227,150000,693578860,4995,4995,4995,4995,0
|
|
20240227,145900,693578860,4995,4995,4995,4995,0
|
|
20240227,145800,693578860,4995,4995,4995,4995,0
|
|
20240227,145700,693578860,4995,4995,4995,4995,0
|
|
20240227,145600,693578860,4995,4995,4995,4995,0
|
|
20240227,145500,693578860,4995,4995,4995,4995,300
|
|
20240227,145400,692080360,4995,4995,4995,4995,0
|
|
20240227,145300,692080360,4995,4995,4995,4995,0
|
|
20240227,145200,692080360,4995,4995,4995,4995,0
|
|
20240227,145100,692080360,4995,4995,4995,4995,60
|
|
20240227,145000,691780660,5000,5000,5000,5000,0
|
|
20240227,144900,691780660,5000,5000,5000,5000,100
|
|
20240227,144800,691280660,4995,4995,4995,4995,7
|
|
20240227,144700,691245695,4995,4995,4995,4995,307
|
|
20240227,144600,689712230,4995,4995,4995,4995,0
|
|
20240227,144500,689712230,4995,4995,4995,4995,300
|
|
20240227,144400,688213730,4995,5000,5000,4995,2999
|
|
20240227,144300,673233225,4995,4995,4995,4995,57
|
|
20240227,144200,672948510,4995,4995,4995,4995,71
|
|
20240227,144100,672593865,4995,5000,5000,4995,4194
|
|
20240227,144000,651629605,5000,5000,5000,5000,616
|
|
20240227,143900,648549605,5010,5010,5010,5010,0
|
|
20240227,143800,648549605,5010,5000,5010,5000,7
|
|
20240227,143700,648514585,5000,5000,5000,5000,20
|
|
20240227,143600,648414585,5010,5010,5010,5010,0
|
|
20240227,143500,648414585,5010,5010,5010,5010,0
|
|
20240227,143400,648414585,5010,5010,5010,5010,0
|
|
20240227,143300,648414585,5010,5010,5010,5010,0
|
|
20240227,143200,648414585,5010,5010,5010,5010,1
|
|
20240227,143100,648409575,5010,5010,5010,5010,100
|
|
20240227,143000,647908575,5010,5010,5010,5010,1
|
|
20240227,142900,647903565,5020,5020,5020,5020,0
|
|
20240227,142800,647903565,5020,5020,5020,5020,11
|
|
20240227,142700,647848345,5000,5000,5000,5000,0
|
|
20240227,142600,647848345,5000,5000,5000,5000,0
|
|
20240227,142500,647848345,5000,5000,5000,5000,0
|
|
20240227,142400,647848345,5000,5000,5000,5000,100
|
|
20240227,142300,647348345,5000,5000,5000,5000,0
|
|
20240227,142200,647348345,5000,5000,5000,5000,0
|
|
20240227,142100,647348345,5000,5000,5000,5000,0
|
|
20240227,142000,647348345,5000,5000,5000,5000,0
|
|
20240227,141900,647348345,5000,5000,5000,5000,0
|
|
20240227,141800,647348345,5000,5000,5000,5000,0
|
|
20240227,141700,647348345,5000,5000,5000,5000,0
|
|
20240227,141600,647348345,5000,5000,5000,5000,0
|
|
20240227,141500,647348345,5000,5000,5000,5000,0
|
|
20240227,141400,647348345,5000,5000,5000,5000,0
|
|
20240227,141300,647348345,5000,5000,5000,5000,20
|
|
20240227,141200,647248345,5000,5000,5000,5000,0
|
|
20240227,141100,647248345,5000,5000,5000,5000,390
|
|
20240227,141000,645298345,5000,5000,5000,5000,0
|
|
20240227,140900,645298345,5000,5000,5000,5000,400
|
|
20240227,140800,643298345,5000,5000,5000,5000,0
|
|
20240227,140700,643298345,5000,5000,5000,5000,914
|
|
20240227,140600,638728345,5000,5000,5000,5000,0
|
|
20240227,140500,638728345,5000,5000,5000,5000,0
|
|
20240227,140400,638728345,5000,5000,5000,5000,0
|
|
20240227,140300,638728345,5000,5000,5000,5000,1
|
|
20240227,140200,638723345,5010,5010,5010,5010,200
|
|
20240227,140100,637721345,5010,5010,5010,5010,400
|
|
20240227,140000,635717345,5020,5020,5020,5020,1
|
|
20240227,135900,635712325,5000,5000,5000,5000,0
|
|
20240227,135800,635712325,5000,5000,5000,5000,0
|
|
20240227,135700,635712325,5000,5000,5000,5000,0
|
|
20240227,135600,635712325,5000,5000,5000,5000,0
|
|
20240227,135500,635712325,5000,5000,5000,5000,2000
|
|
20240227,135400,625712325,5000,5000,5000,5000,0
|
|
20240227,135300,625712325,5000,5000,5000,5000,0
|
|
20240227,135200,625712325,5000,5000,5000,5000,0
|
|
20240227,135100,625712325,5000,5000,5000,5000,0
|
|
20240227,135000,625712325,5000,5000,5000,5000,0
|
|
20240227,134900,625712325,5000,5000,5000,5000,20
|
|
20240227,134800,625612325,5010,5000,5010,5000,3556
|
|
20240227,134700,607831825,5000,5000,5000,5000,500
|
|
20240227,134600,605331825,5010,5010,5010,5010,0
|
|
20240227,134500,605331825,5010,5010,5010,5010,0
|
|
20240227,134400,605331825,5010,5010,5010,5010,0
|
|
20240227,134300,605331825,5010,5010,5010,5010,0
|
|
20240227,134200,605331825,5010,5010,5010,5010,599
|
|
20240227,134100,602330835,5020,5020,5020,5020,1
|
|
20240227,134000,602325815,5010,5010,5010,5010,0
|
|
20240227,133900,602325815,5010,5010,5010,5010,0
|
|
20240227,133800,602325815,5010,5010,5010,5010,0
|
|
20240227,133700,602325815,5010,5020,5020,5010,967
|
|
20240227,133600,597471485,5020,5020,5020,5020,1
|
|
20240227,133500,597466465,5010,5010,5010,5010,0
|
|
20240227,133400,597466465,5010,5010,5010,5010,1000
|
|
20240227,133300,592456465,5020,5020,5020,5020,0
|
|
20240227,133200,592456465,5020,5020,5020,5020,0
|
|
20240227,133100,592456465,5020,5020,5020,5020,0
|
|
20240227,133000,592456465,5020,5020,5020,5020,0
|
|
20240227,132900,592456465,5020,5020,5020,5020,0
|
|
20240227,132800,592456465,5020,5020,5020,5020,30
|
|
20240227,132700,592305865,5020,5020,5020,5020,0
|
|
20240227,132600,592305865,5020,5020,5020,5020,0
|
|
20240227,132500,592305865,5020,5020,5020,5020,0
|
|
20240227,132400,592305865,5020,5020,5020,5020,0
|
|
20240227,132300,592305865,5020,5020,5020,5020,0
|
|
20240227,132200,592305865,5020,5020,5020,5020,0
|
|
20240227,132100,592305865,5020,5020,5020,5020,0
|
|
20240227,132000,592305865,5020,5010,5020,5010,90
|
|
20240227,131900,591854865,5010,5010,5010,5010,8
|
|
20240227,131800,591814785,5010,5010,5010,5010,76
|
|
20240227,131700,591434025,5010,5010,5010,5010,46
|
|
20240227,131600,591203565,5010,5010,5010,5010,46
|
|
20240227,131500,590973105,5010,5010,5010,5010,2744
|
|
20240227,131400,577225665,5010,5020,5020,5010,5000
|
|
20240227,131300,552172355,5010,5010,5010,5010,0
|
|
20240227,131200,552172355,5010,5010,5010,5010,0
|
|
20240227,131100,552172355,5010,5010,5010,5010,0
|
|
20240227,131000,552172355,5010,5020,5020,5010,100
|
|
20240227,130900,551671345,5010,5010,5010,5010,0
|
|
20240227,130800,551671345,5010,5010,5010,5010,497
|
|
20240227,130700,549181375,5010,5010,5010,5010,0
|
|
20240227,130600,549181375,5010,5020,5020,5010,300
|
|
20240227,130500,547675975,5030,5030,5030,5030,0
|
|
20240227,130400,547675975,5030,5030,5030,5030,0
|
|
20240227,130300,547675975,5030,5030,5030,5030,40
|
|
20240227,130200,547474775,5020,5020,5020,5020,70
|
|
20240227,130100,547123375,5020,5020,5020,5020,0
|
|
20240227,130000,547123375,5020,5020,5020,5020,0
|
|
20240227,125900,547123375,5020,5020,5020,5020,0
|
|
20240227,125800,547123375,5020,5020,5020,5020,0
|
|
20240227,125700,547123375,5020,5020,5020,5020,0
|
|
20240227,125600,547123375,5020,5020,5020,5020,0
|
|
20240227,125500,547123375,5020,5020,5020,5020,0
|
|
20240227,125400,547123375,5020,5020,5020,5020,0
|
|
20240227,125300,547123375,5020,5020,5020,5020,0
|
|
20240227,125200,547123375,5020,5020,5020,5020,0
|
|
20240227,125100,547123375,5020,5020,5020,5020,0
|
|
20240227,125000,547123375,5020,5020,5020,5020,25
|
|
20240227,124900,546997875,5010,5010,5010,5010,0
|
|
20240227,124800,546997875,5010,5010,5010,5010,0
|
|
20240227,124700,546997875,5010,5010,5010,5010,0
|
|
20240227,124600,546997875,5010,5010,5010,5010,0
|
|
20240227,124500,546997875,5010,5010,5010,5010,0
|
|
20240227,124400,546997875,5010,5010,5010,5010,0
|
|
20240227,124300,546997875,5010,5010,5010,5010,0
|
|
20240227,124200,546997875,5010,5010,5010,5010,0
|
|
20240227,124100,546997875,5010,5010,5010,5010,0
|
|
20240227,124000,546997875,5010,5010,5010,5010,20
|
|
20240227,123900,546897675,5030,5030,5030,5030,0
|
|
20240227,123800,546897675,5030,5030,5030,5030,1
|
|
20240227,123700,546892645,5030,5030,5030,5030,0
|
|
20240227,123600,546892645,5030,5030,5030,5030,8
|
|
20240227,123500,546852405,5010,5010,5010,5010,2
|
|
20240227,123400,546842385,5010,5010,5010,5010,0
|
|
20240227,123300,546842385,5010,5010,5010,5010,0
|
|
20240227,123200,546842385,5010,5020,5020,5010,610
|
|
20240227,123100,543785005,5030,5030,5030,5030,7
|
|
20240227,123000,543749795,5020,5020,5020,5020,0
|
|
20240227,122900,543749795,5020,5020,5020,5020,0
|
|
20240227,122800,543749795,5020,5020,5020,5020,0
|
|
20240227,122700,543749795,5020,5020,5020,5020,0
|
|
20240227,122600,543749795,5020,5020,5020,5020,0
|
|
20240227,122500,543749795,5020,5020,5020,5020,0
|
|
20240227,122400,543749795,5020,5020,5020,5020,0
|
|
20240227,122300,543749795,5020,5020,5020,5020,0
|
|
20240227,122200,543749795,5020,5020,5020,5020,0
|
|
20240227,122100,543749795,5020,5020,5020,5020,1
|
|
20240227,122000,543744775,5010,5010,5010,5010,0
|
|
20240227,121900,543744775,5010,5010,5010,5010,0
|
|
20240227,121800,543744775,5010,5010,5010,5010,0
|
|
20240227,121700,543744775,5010,5010,5010,5010,0
|
|
20240227,121600,543744775,5010,5010,5010,5010,0
|
|
20240227,121500,543744775,5010,5010,5010,5010,0
|
|
20240227,121400,543744775,5010,5010,5010,5010,0
|
|
20240227,121300,543744775,5010,5020,5020,5010,166
|
|
20240227,121200,542911465,5030,5030,5030,5030,0
|
|
20240227,121100,542911465,5030,5030,5030,5030,0
|
|
20240227,121000,542911465,5030,5030,5030,5030,0
|
|
20240227,120900,542911465,5030,5030,5030,5030,1
|
|
20240227,120800,542906435,5030,5030,5030,5030,0
|
|
20240227,120700,542906435,5030,5030,5030,5030,0
|
|
20240227,120600,542906435,5030,5030,5030,5030,0
|
|
20240227,120500,542906435,5030,5030,5030,5030,0
|
|
20240227,120400,542906435,5030,5030,5030,5030,0
|
|
20240227,120300,542906435,5030,5030,5030,5030,0
|
|
20240227,120200,542906435,5030,5030,5030,5030,0
|
|
20240227,120100,542906435,5030,5030,5030,5030,0
|
|
20240227,120000,542906435,5030,5030,5030,5030,0
|
|
20240227,115900,542906435,5030,5030,5030,5030,16
|
|
20240227,115800,542825955,5010,5010,5010,5010,0
|
|
20240227,115700,542825955,5010,5010,5010,5010,0
|
|
20240227,115600,542825955,5010,5010,5010,5010,5
|
|
20240227,115500,542800905,5010,5010,5010,5010,317
|
|
20240227,115400,541212735,5030,5030,5030,5030,0
|
|
20240227,115300,541212735,5030,5030,5030,5030,0
|
|
20240227,115200,541212735,5030,5030,5030,5030,291
|
|
20240227,115100,539749005,5030,5030,5030,5030,5
|
|
20240227,115000,539723855,5030,5030,5030,5030,0
|
|
20240227,114900,539723855,5030,5030,5030,5030,464
|
|
20240227,114800,537389935,5030,5030,5030,5030,0
|
|
20240227,114700,537389935,5030,5030,5030,5030,65
|
|
20240227,114600,537062985,5020,5020,5020,5020,0
|
|
20240227,114500,537062985,5020,5020,5020,5020,0
|
|
20240227,114400,537062985,5020,5020,5020,5020,0
|
|
20240227,114300,537062985,5020,5020,5020,5020,1513
|
|
20240227,114200,529467725,5030,5030,5030,5030,0
|
|
20240227,114100,529467725,5030,5030,5030,5030,50
|
|
20240227,114000,529216225,5020,5020,5020,5020,0
|
|
20240227,113900,529216225,5020,5020,5020,5020,2053
|
|
20240227,113800,518910165,5010,5010,5010,5010,76
|
|
20240227,113700,518529405,5010,5010,5010,5010,50
|
|
20240227,113600,518278905,5010,5010,5010,5010,29
|
|
20240227,113500,518133615,4995,4995,4995,4995,0
|
|
20240227,113400,518133615,4995,4995,4995,4995,0
|
|
20240227,113300,518133615,4995,5000,5000,4995,3391
|
|
20240227,113200,501190480,5000,5000,5010,5000,6888
|
|
20240227,113100,466749600,5000,5000,5000,5000,2456
|
|
20240227,113000,454469600,5010,5010,5010,5010,3075
|
|
20240227,112900,439063850,5020,5010,5020,5010,1016
|
|
20240227,112800,433973530,5030,5030,5090,5020,5690
|
|
20240227,112700,405180850,5010,5010,5010,5010,258
|
|
20240227,112600,403888270,5010,5020,5020,5010,400
|
|
20240227,112500,401883270,5020,5030,5030,5020,250
|
|
20240227,112400,400627270,5030,5010,5030,5010,7003
|
|
20240227,112300,365522180,5030,5020,5030,5010,5357
|
|
20240227,112200,338649950,5040,5040,5040,5040,16
|
|
20240227,112100,338569310,5020,5030,5030,5020,2681
|
|
20240227,112000,325094180,5030,5030,5030,5030,49
|
|
20240227,111900,324847710,5040,5030,5040,5030,47
|
|
20240227,111800,324611140,5030,5030,5030,5030,61
|
|
20240227,111700,324304310,5030,5030,5030,5030,1596
|
|
20240227,111600,316276430,5030,5030,5030,5030,37
|
|
20240227,111500,316090320,5030,5030,5030,5030,1000
|
|
20240227,111400,311060320,5030,5030,5030,5030,21
|
|
20240227,111300,310954690,5030,5030,5030,5030,133
|
|
20240227,111200,310285700,5040,5040,5040,5040,0
|
|
20240227,111100,310285700,5040,5040,5040,5040,1
|
|
20240227,111000,310280660,5040,5040,5040,5040,0
|
|
20240227,110900,310280660,5040,5040,5040,5040,16
|
|
20240227,110800,310200020,5040,5040,5040,5040,0
|
|
20240227,110700,310200020,5040,5040,5040,5040,23
|
|
20240227,110600,310084100,5040,5040,5040,5040,10
|
|
20240227,110500,310033700,5030,5030,5030,5030,0
|
|
20240227,110400,310033700,5030,5030,5030,5030,500
|
|
20240227,110300,307518700,5040,5050,5050,5030,958
|
|
20240227,110200,302690430,5050,5050,5050,5050,0
|
|
20240227,110100,302690430,5050,5050,5050,5050,0
|
|
20240227,110000,302690430,5050,5050,5050,5050,49
|
|
20240227,105900,302442980,5050,5050,5050,5050,117
|
|
20240227,105800,301852130,5040,5040,5040,5040,1
|
|
20240227,105700,301847090,5040,5040,5040,5040,20
|
|
20240227,105600,301746290,5040,5040,5040,5040,20
|
|
20240227,105500,301645490,5040,5030,5040,5030,539
|
|
20240227,105400,298929570,5040,5040,5040,5040,0
|
|
20240227,105300,298929570,5040,5040,5040,5040,2284
|
|
20240227,105200,287418210,5060,5060,5060,5060,0
|
|
20240227,105100,287418210,5060,5050,5060,5050,2510
|
|
20240227,105000,274721700,5040,5040,5040,5040,0
|
|
20240227,104900,274721700,5040,5050,5050,5040,18
|
|
20240227,104800,274630810,5040,5040,5040,5040,25
|
|
20240227,104700,274504810,5050,5050,5050,5050,0
|
|
20240227,104600,274504810,5050,5050,5050,5040,700
|
|
20240227,104500,270969980,5030,5030,5030,5030,0
|
|
20240227,104400,270969980,5030,5030,5030,5030,0
|
|
20240227,104300,270969980,5030,5030,5030,5030,0
|
|
20240227,104200,270969980,5030,5030,5030,5030,0
|
|
20240227,104100,270969980,5030,5030,5030,5030,129
|
|
20240227,104000,270321110,5040,5040,5040,5040,1323
|
|
20240227,103900,263653190,5040,5040,5040,5040,17
|
|
20240227,103800,263567510,5020,5020,5020,5020,0
|
|
20240227,103700,263567510,5020,5010,5030,5010,4479
|
|
20240227,103600,241068140,5020,5040,5060,5010,10988
|
|
20240227,103500,185948050,5030,5050,5050,5030,4000
|
|
20240227,103400,165798900,5060,5060,5060,5060,3
|
|
20240227,103300,165783720,5040,5040,5040,5040,0
|
|
20240227,103200,165783720,5040,5040,5040,5040,0
|
|
20240227,103100,165783720,5040,5050,5050,5040,1000
|
|
20240227,103000,160738760,5050,5050,5050,5040,1007
|
|
20240227,102900,155656440,5060,5060,5060,5060,100
|
|
20240227,102800,155150440,5050,5060,5060,5050,75
|
|
20240227,102700,154770990,5060,5060,5060,5060,1000
|
|
20240227,102600,149710990,5060,5060,5060,5060,0
|
|
20240227,102500,149710990,5060,5060,5060,5060,0
|
|
20240227,102400,149710990,5060,5060,5060,5040,1510
|
|
20240227,102300,142082450,5070,5060,5070,5060,13
|
|
20240227,102200,142016660,5050,5060,5060,5050,1134
|
|
20240227,102100,136281120,5070,5070,5070,5070,50
|
|
20240227,102000,136027620,5070,5070,5070,5070,0
|
|
20240227,101900,136027620,5070,5070,5070,5070,0
|
|
20240227,101800,136027620,5070,5070,5070,5070,0
|
|
20240227,101700,136027620,5070,5070,5070,5070,0
|
|
20240227,101600,136027620,5070,5070,5070,5070,6
|
|
20240227,101500,135997200,5070,5070,5070,5070,0
|
|
20240227,101400,135997200,5070,5070,5070,5070,0
|
|
20240227,101300,135997200,5070,5070,5070,5070,0
|
|
20240227,101200,135997200,5070,5050,5070,5050,409
|
|
20240227,101100,133923970,5050,5050,5050,5050,5
|
|
20240227,101000,133898720,5050,5050,5050,5050,0
|
|
20240227,100900,133898720,5050,5060,5070,5040,3806
|
|
20240227,100800,114670650,5050,5070,5070,5050,3017
|
|
20240227,100700,99394090,5070,5070,5070,5070,11
|
|
20240227,100600,99338320,5080,5080,5080,5080,0
|
|
20240227,100500,99338320,5080,5080,5080,5080,0
|
|
20240227,100400,99338320,5080,5080,5080,5080,26
|
|
20240227,100300,99206240,5080,5080,5080,5080,0
|
|
20240227,100200,99206240,5080,5080,5080,5080,1
|
|
20240227,100100,99201160,5080,5080,5080,5080,3
|
|
20240227,100000,99185920,5080,5080,5080,5080,48
|
|
20240227,095900,98942080,5080,5080,5080,5080,1019
|
|
20240227,095800,93765560,5080,5080,5080,5080,304
|
|
20240227,095700,92221240,5090,5090,5090,5090,0
|
|
20240227,095600,92221240,5090,5090,5090,5090,0
|
|
20240227,095500,92221240,5090,5090,5090,5080,1323
|
|
20240227,095400,85490200,5080,5080,5080,5080,206
|
|
20240227,095300,84443720,5080,5080,5080,5080,0
|
|
20240227,095200,84443720,5080,5080,5080,5080,300
|
|
20240227,095100,82919720,5080,5080,5080,5080,2
|
|
20240227,095000,82909560,5080,5080,5080,5080,60
|
|
20240227,094900,82604760,5070,5070,5070,5070,0
|
|
20240227,094800,82604760,5070,5070,5070,5070,0
|
|
20240227,094700,82604760,5070,5080,5080,5070,2151
|
|
20240227,094600,71698390,5080,5080,5080,5080,100
|
|
20240227,094500,71190390,5080,5080,5080,5080,47
|
|
20240227,094400,70951630,5080,5080,5080,5080,153
|
|
20240227,094300,70174390,5080,5080,5080,5080,127
|
|
20240227,094200,69529230,5080,5090,5090,5080,44
|
|
20240227,094100,69305670,5090,5090,5090,5090,900
|
|
20240227,094000,64724670,5090,5090,5090,5090,3
|
|
20240227,093900,64709400,5080,5080,5080,5080,0
|
|
20240227,093800,64709400,5080,5090,5090,5080,76
|
|
20240227,093700,64323290,5080,5080,5080,5080,150
|
|
20240227,093600,63561290,5080,5080,5080,5080,2199
|
|
20240227,093500,52390370,5090,5090,5090,5080,306
|
|
20240227,093400,50833860,5090,5090,5090,5090,0
|
|
20240227,093300,50833860,5090,5090,5090,5090,80
|
|
20240227,093200,50426660,5090,5090,5090,5090,40
|
|
20240227,093100,50223060,5090,5090,5090,5090,150
|
|
20240227,093000,49459560,5090,5090,5090,5090,103
|
|
20240227,092900,48935290,5090,5090,5090,5090,0
|
|
20240227,092800,48935290,5090,5090,5090,5090,0
|
|
20240227,092700,48935290,5090,5090,5090,5090,8
|
|
20240227,092600,48894570,5090,5090,5090,5090,8
|
|
20240227,092500,48853850,5090,5090,5090,5090,214
|
|
20240227,092400,47764590,5090,5090,5090,5090,627
|
|
20240227,092300,44573160,5090,5100,5100,5090,3978
|
|
20240227,092200,24323650,5100,5100,5100,5100,0
|
|
20240227,092100,24323650,5100,5100,5100,5100,0
|
|
20240227,092000,24323650,5100,5100,5100,5100,0
|
|
20240227,091900,24323650,5100,5100,5100,5100,80
|
|
20240227,091800,23915650,5100,5100,5100,5100,0
|
|
20240227,091700,23915650,5100,5100,5100,5100,400
|
|
20240227,091600,21875650,5100,5100,5100,5100,0
|
|
20240227,091500,21875650,5100,5100,5100,5100,0
|
|
20240227,091400,21875650,5100,5100,5100,5100,0
|
|
20240227,091300,21875650,5100,5140,5140,5100,32
|
|
20240227,091200,21712370,5140,5090,5140,5090,48
|
|
20240227,091100,21466380,5100,5100,5100,5100,549
|
|
20240227,091000,18666480,5140,5100,5140,5100,145
|
|
20240227,090900,17922630,5090,5110,5110,5090,2176
|
|
20240227,090800,6824990,5100,5120,5120,5100,710
|
|
20240227,090700,3197070,5130,5120,5130,5120,360
|
|
20240227,090600,1351870,5120,5130,5130,5120,228
|
|
20240227,090500,184500,5120,5120,5120,5120,0
|
|
20240227,090400,184500,5120,5120,5120,5120,0
|
|
20240227,090300,184500,5120,5120,5120,5120,0
|
|
20240227,090200,184500,5120,5120,5120,5120,0
|
|
20240227,090100,184500,5120,5120,5120,5120,0
|
|
20240227,090000,184500,5120,5130,5130,5120,36
|