573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,183000,194321605,2020,2020,2020,2020,7435
|
|
20240229,182900,194321605,2020,2020,2020,2020,0
|
|
20240229,182800,194321605,2020,2020,2020,2020,0
|
|
20240229,182700,194321605,2020,2020,2020,2020,0
|
|
20240229,182600,194321605,2020,2020,2020,2020,0
|
|
20240229,182500,194321605,2020,2020,2020,2020,0
|
|
20240229,182400,194321605,2020,2020,2020,2020,0
|
|
20240229,182300,194321605,2020,2020,2020,2020,0
|
|
20240229,182200,194321605,2020,2020,2020,2020,0
|
|
20240229,182100,194321605,2020,2020,2020,2020,0
|
|
20240229,182000,194321605,2020,2020,2020,2020,0
|
|
20240229,181900,194321605,2020,2020,2020,2020,0
|
|
20240229,181800,194321605,2020,2020,2020,2020,0
|
|
20240229,181700,194321605,2020,2020,2020,2020,0
|
|
20240229,181600,194321605,2020,2020,2020,2020,0
|
|
20240229,181500,194321605,2020,2020,2020,2020,0
|
|
20240229,181400,194321605,2020,2020,2020,2020,0
|
|
20240229,181300,194321605,2020,2020,2020,2020,0
|
|
20240229,181200,194321605,2020,2020,2020,2020,0
|
|
20240229,181100,194321605,2020,2020,2020,2020,0
|
|
20240229,181000,194321605,2020,2020,2020,2020,0
|
|
20240229,180900,194321605,2020,2020,2020,2020,0
|
|
20240229,180800,194321605,2020,2020,2020,2020,0
|
|
20240229,180700,194321605,2020,2020,2020,2020,0
|
|
20240229,180600,194321605,2020,2020,2020,2020,0
|
|
20240229,180500,194321605,2020,2020,2020,2020,0
|
|
20240229,180400,194321605,2020,2020,2020,2020,0
|
|
20240229,180300,194321605,2020,2020,2020,2020,0
|
|
20240229,180200,194321605,2020,2020,2020,2020,0
|
|
20240229,180100,194321605,2020,2020,2020,2020,0
|
|
20240229,180000,194321605,2020,2020,2020,2020,7435
|
|
20240229,175900,194321605,2020,2020,2020,2020,0
|
|
20240229,175800,194321605,2020,2020,2020,2020,0
|
|
20240229,175700,194321605,2020,2020,2020,2020,0
|
|
20240229,175600,194321605,2020,2020,2020,2020,0
|
|
20240229,175500,194321605,2020,2020,2020,2020,0
|
|
20240229,175400,194321605,2020,2020,2020,2020,0
|
|
20240229,175300,194321605,2020,2020,2020,2020,0
|
|
20240229,175200,194321605,2020,2020,2020,2020,0
|
|
20240229,175100,194321605,2020,2020,2020,2020,0
|
|
20240229,175000,194321605,2020,2020,2020,2020,0
|
|
20240229,174900,194321605,2020,2020,2020,2020,0
|
|
20240229,174800,194321605,2020,2020,2020,2020,0
|
|
20240229,174700,194321605,2020,2020,2020,2020,0
|
|
20240229,174600,194321605,2020,2020,2020,2020,0
|
|
20240229,174500,194321605,2020,2020,2020,2020,0
|
|
20240229,174400,194321605,2020,2020,2020,2020,0
|
|
20240229,174300,194321605,2020,2020,2020,2020,0
|
|
20240229,174200,194321605,2020,2020,2020,2020,0
|
|
20240229,174100,194321605,2020,2020,2020,2020,0
|
|
20240229,174000,194321605,2020,2020,2020,2020,0
|
|
20240229,173900,194321605,2020,2020,2020,2020,0
|
|
20240229,173800,194321605,2020,2020,2020,2020,0
|
|
20240229,173700,194321605,2020,2020,2020,2020,0
|
|
20240229,173600,194321605,2020,2020,2020,2020,0
|
|
20240229,173500,194321605,2020,2020,2020,2020,0
|
|
20240229,173400,194321605,2020,2020,2020,2020,0
|
|
20240229,173300,194321605,2020,2020,2020,2020,0
|
|
20240229,173200,194321605,2020,2020,2020,2020,0
|
|
20240229,173100,194321605,2020,2020,2020,2020,0
|
|
20240229,173000,194321605,2020,2020,2020,2020,7435
|
|
20240229,172900,194321605,2020,2020,2020,2020,0
|
|
20240229,172800,194321605,2020,2020,2020,2020,0
|
|
20240229,172700,194321605,2020,2020,2020,2020,0
|
|
20240229,172600,194321605,2020,2020,2020,2020,0
|
|
20240229,172500,194321605,2020,2020,2020,2020,0
|
|
20240229,172400,194321605,2020,2020,2020,2020,0
|
|
20240229,172300,194321605,2020,2020,2020,2020,0
|
|
20240229,172200,194321605,2020,2020,2020,2020,0
|
|
20240229,172100,194321605,2020,2020,2020,2020,0
|
|
20240229,172000,194321605,2020,2020,2020,2020,0
|
|
20240229,171900,194321605,2020,2020,2020,2020,0
|
|
20240229,171800,194321605,2020,2020,2020,2020,0
|
|
20240229,171700,194321605,2020,2020,2020,2020,0
|
|
20240229,171600,194321605,2020,2020,2020,2020,0
|
|
20240229,171500,194321605,2020,2020,2020,2020,0
|
|
20240229,171400,194321605,2020,2020,2020,2020,0
|
|
20240229,171300,194321605,2020,2020,2020,2020,0
|
|
20240229,171200,194321605,2020,2020,2020,2020,0
|
|
20240229,171100,194321605,2020,2020,2020,2020,0
|
|
20240229,171000,194321605,2020,2020,2020,2020,0
|
|
20240229,170900,194321605,2020,2020,2020,2020,0
|
|
20240229,170800,194321605,2020,2020,2020,2020,0
|
|
20240229,170700,194321605,2020,2020,2020,2020,0
|
|
20240229,170600,194321605,2020,2020,2020,2020,0
|
|
20240229,170500,194321605,2020,2020,2020,2020,0
|
|
20240229,170400,194321605,2020,2020,2020,2020,0
|
|
20240229,170300,194321605,2020,2020,2020,2020,0
|
|
20240229,170200,194321605,2020,2020,2020,2020,0
|
|
20240229,170100,194321605,2020,2020,2020,2020,0
|
|
20240229,170000,194321605,2020,2020,2020,2020,7435
|
|
20240229,165900,194321605,2020,2020,2020,2020,0
|
|
20240229,165800,194321605,2020,2020,2020,2020,0
|
|
20240229,165700,194321605,2020,2020,2020,2020,0
|
|
20240229,165600,194321605,2020,2020,2020,2020,0
|
|
20240229,165500,194321605,2020,2020,2020,2020,0
|
|
20240229,165400,194321605,2020,2020,2020,2020,0
|
|
20240229,165300,194321605,2020,2020,2020,2020,0
|
|
20240229,165200,194321605,2020,2020,2020,2020,0
|
|
20240229,165100,194321605,2020,2020,2020,2020,0
|
|
20240229,165000,194321605,2020,2020,2020,2020,0
|
|
20240229,164900,194321605,2020,2020,2020,2020,0
|
|
20240229,164800,194321605,2020,2020,2020,2020,0
|
|
20240229,164700,194321605,2020,2020,2020,2020,0
|
|
20240229,164600,194321605,2020,2020,2020,2020,0
|
|
20240229,164500,194321605,2020,2020,2020,2020,0
|
|
20240229,164400,194321605,2020,2020,2020,2020,0
|
|
20240229,164300,194321605,2020,2020,2020,2020,0
|
|
20240229,164200,194321605,2020,2020,2020,2020,0
|
|
20240229,164100,194321605,2020,2020,2020,2020,0
|
|
20240229,164000,194321605,2020,2020,2020,2020,0
|
|
20240229,163900,194321605,2020,2020,2020,2020,0
|
|
20240229,163800,194321605,2020,2020,2020,2020,0
|
|
20240229,163700,194321605,2020,2020,2020,2020,0
|
|
20240229,163600,194321605,2020,2020,2020,2020,0
|
|
20240229,163500,194321605,2020,2020,2020,2020,0
|
|
20240229,163400,194321605,2020,2020,2020,2020,0
|
|
20240229,163300,194321605,2020,2020,2020,2020,0
|
|
20240229,163200,194321605,2020,2020,2020,2020,0
|
|
20240229,163100,194321605,2020,2020,2020,2020,0
|
|
20240229,163000,194321605,2020,2020,2020,2020,7435
|
|
20240229,162900,194321605,2020,2020,2020,2020,0
|
|
20240229,162800,194321605,2020,2020,2020,2020,0
|
|
20240229,162700,194321605,2020,2020,2020,2020,0
|
|
20240229,162600,194321605,2020,2020,2020,2020,0
|
|
20240229,162500,194321605,2020,2020,2020,2020,0
|
|
20240229,162400,194321605,2020,2020,2020,2020,0
|
|
20240229,162300,194321605,2020,2020,2020,2020,0
|
|
20240229,162200,194321605,2020,2020,2020,2020,0
|
|
20240229,162100,194321605,2020,2020,2020,2020,0
|
|
20240229,162000,194321605,2020,2020,2020,2020,0
|
|
20240229,161900,194321605,2020,2020,2020,2020,0
|
|
20240229,161800,194321605,2020,2020,2020,2020,0
|
|
20240229,161700,194321605,2020,2020,2020,2020,0
|
|
20240229,161600,194321605,2020,2020,2020,2020,0
|
|
20240229,161500,194321605,2020,2020,2020,2020,0
|
|
20240229,161400,194321605,2020,2020,2020,2020,0
|
|
20240229,161300,194321605,2020,2020,2020,2020,0
|
|
20240229,161200,194321605,2020,2020,2020,2020,0
|
|
20240229,161100,194321605,2020,2020,2020,2020,0
|
|
20240229,161000,194321605,2020,2020,2020,2020,0
|
|
20240229,160900,194321605,2020,2020,2020,2020,0
|
|
20240229,160800,194321605,2020,2020,2020,2020,0
|
|
20240229,160700,194321605,2020,2020,2020,2020,0
|
|
20240229,160600,194321605,2020,2020,2020,2020,0
|
|
20240229,160500,194321605,2020,2020,2020,2020,0
|
|
20240229,160400,194321605,2020,2020,2020,2020,0
|
|
20240229,160300,194321605,2020,2020,2020,2020,0
|
|
20240229,160200,194321605,2020,2020,2020,2020,0
|
|
20240229,160100,194321605,2020,2020,2020,2020,0
|
|
20240229,160000,194321605,2020,2020,2020,2020,7435
|
|
20240229,155900,194321605,2020,2020,2020,2020,0
|
|
20240229,155800,194321605,2020,2020,2020,2020,0
|
|
20240229,155700,194321605,2020,2020,2020,2020,0
|
|
20240229,155600,194321605,2020,2020,2020,2020,0
|
|
20240229,155500,194321605,2020,2020,2020,2020,0
|
|
20240229,155400,194321605,2020,2020,2020,2020,0
|
|
20240229,155300,194321605,2020,2020,2020,2020,0
|
|
20240229,155200,194321605,2020,2020,2020,2020,0
|
|
20240229,155100,194321605,2020,2020,2020,2020,0
|
|
20240229,155000,194321605,2020,2020,2020,2020,0
|
|
20240229,154900,194321605,2020,2020,2020,2020,0
|
|
20240229,154800,194321605,2020,2020,2020,2020,0
|
|
20240229,154700,194321605,2020,2020,2020,2020,0
|
|
20240229,154600,194321605,2020,2020,2020,2020,0
|
|
20240229,154500,194321605,2020,2020,2020,2020,0
|
|
20240229,154400,194321605,2020,2020,2020,2020,0
|
|
20240229,154300,194321605,2020,2020,2020,2020,0
|
|
20240229,154200,194321605,2020,2020,2020,2020,0
|
|
20240229,154100,194321605,2020,2020,2020,2020,0
|
|
20240229,154000,194321605,2020,2020,2020,2020,0
|
|
20240229,153900,194321605,2020,2020,2020,2020,0
|
|
20240229,153800,194321605,2020,2020,2020,2020,0
|
|
20240229,153700,194321605,2020,2020,2020,2020,0
|
|
20240229,153600,194321605,2020,2020,2020,2020,0
|
|
20240229,153500,194321605,2020,2020,2020,2020,0
|
|
20240229,153400,194321605,2020,2020,2020,2020,0
|
|
20240229,153300,194321605,2020,2020,2020,2020,0
|
|
20240229,153200,194321605,2020,2020,2020,2020,0
|
|
20240229,153100,194321605,2020,2020,2020,2020,0
|
|
20240229,153000,194321605,2020,2020,2020,2020,14870
|
|
20240229,152900,179302905,2030,2030,2030,2030,0
|
|
20240229,152800,179302905,2030,2030,2030,2030,0
|
|
20240229,152700,179302905,2030,2030,2030,2030,0
|
|
20240229,152600,179302905,2030,2030,2030,2030,0
|
|
20240229,152500,179302905,2030,2030,2030,2030,0
|
|
20240229,152400,179302905,2030,2030,2030,2030,0
|
|
20240229,152300,179302905,2030,2030,2030,2030,0
|
|
20240229,152200,179302905,2030,2030,2030,2030,0
|
|
20240229,152100,179302905,2030,2030,2030,2030,0
|
|
20240229,152000,179302905,2030,2030,2030,2030,0
|
|
20240229,151900,179302905,2030,2030,2030,2030,0
|
|
20240229,151800,179302905,2030,2030,2030,2030,0
|
|
20240229,151700,179302905,2030,2025,2030,2025,1919
|
|
20240229,151600,175416830,2030,2030,2030,2030,5
|
|
20240229,151500,175406680,2030,2025,2030,2025,703
|
|
20240229,151400,173982605,2030,2030,2030,2030,0
|
|
20240229,151300,173982605,2030,2030,2030,2030,20
|
|
20240229,151200,173942005,2030,2030,2030,2030,0
|
|
20240229,151100,173942005,2030,2030,2030,2030,797
|
|
20240229,151000,172324095,2030,2030,2030,2030,6
|
|
20240229,150900,172311915,2030,2030,2030,2030,50
|
|
20240229,150800,172210415,2035,2035,2035,2035,0
|
|
20240229,150700,172210415,2035,2035,2035,2035,0
|
|
20240229,150600,172210415,2035,2035,2035,2035,0
|
|
20240229,150500,172210415,2035,2035,2035,2035,1
|
|
20240229,150400,172208380,2030,2030,2030,2030,30
|
|
20240229,150300,172147480,2030,2030,2030,2030,0
|
|
20240229,150200,172147480,2030,2030,2030,2030,773
|
|
20240229,150100,170578290,2025,2025,2025,2025,0
|
|
20240229,150000,170578290,2025,2025,2025,2025,0
|
|
20240229,145900,170578290,2025,2025,2025,2025,0
|
|
20240229,145800,170578290,2025,2025,2025,2025,100
|
|
20240229,145700,170375790,2030,2030,2030,2030,0
|
|
20240229,145600,170375790,2030,2030,2030,2030,0
|
|
20240229,145500,170375790,2030,2030,2030,2030,0
|
|
20240229,145400,170375790,2030,2030,2030,2030,0
|
|
20240229,145300,170375790,2030,2030,2030,2030,0
|
|
20240229,145200,170375790,2030,2030,2030,2030,3
|
|
20240229,145100,170369700,2025,2025,2025,2025,0
|
|
20240229,145000,170369700,2025,2025,2025,2025,0
|
|
20240229,144900,170369700,2025,2025,2025,2025,98
|
|
20240229,144800,170171250,2025,2025,2025,2025,0
|
|
20240229,144700,170171250,2025,2035,2035,2025,502
|
|
20240229,144600,169154685,2025,2025,2025,2025,200
|
|
20240229,144500,168749685,2025,2025,2025,2025,901
|
|
20240229,144400,166925160,2035,2030,2035,2030,1000
|
|
20240229,144300,164892825,2035,2035,2035,2035,0
|
|
20240229,144200,164892825,2035,2035,2035,2035,30
|
|
20240229,144100,164831775,2035,2035,2035,2035,0
|
|
20240229,144000,164831775,2035,2035,2035,2035,0
|
|
20240229,143900,164831775,2035,2035,2035,2035,0
|
|
20240229,143800,164831775,2035,2035,2035,2035,0
|
|
20240229,143700,164831775,2035,2035,2035,2035,0
|
|
20240229,143600,164831775,2035,2035,2035,2035,5
|
|
20240229,143500,164821600,2025,2025,2025,2025,0
|
|
20240229,143400,164821600,2025,2025,2025,2025,0
|
|
20240229,143300,164821600,2025,2025,2025,2025,0
|
|
20240229,143200,164821600,2025,2025,2025,2025,11
|
|
20240229,143100,164799325,2025,2025,2025,2025,14
|
|
20240229,143000,164770975,2035,2035,2035,2035,0
|
|
20240229,142900,164770975,2035,2035,2035,2035,0
|
|
20240229,142800,164770975,2035,2035,2035,2035,0
|
|
20240229,142700,164770975,2035,2035,2035,2035,180
|
|
20240229,142600,164404675,2035,2035,2035,2035,0
|
|
20240229,142500,164404675,2035,2035,2035,2035,10
|
|
20240229,142400,164384325,2025,2025,2025,2025,0
|
|
20240229,142300,164384325,2025,2025,2025,2025,0
|
|
20240229,142200,164384325,2025,2025,2025,2025,0
|
|
20240229,142100,164384325,2025,2025,2025,2025,0
|
|
20240229,142000,164384325,2025,2030,2030,2025,3066
|
|
20240229,141900,158165675,2030,2035,2035,2030,1497
|
|
20240229,141800,155126665,2035,2035,2035,2035,0
|
|
20240229,141700,155126665,2035,2035,2035,2035,0
|
|
20240229,141600,155126665,2035,2035,2035,2035,0
|
|
20240229,141500,155126665,2035,2035,2035,2035,0
|
|
20240229,141400,155126665,2035,2035,2035,2035,0
|
|
20240229,141300,155126665,2035,2035,2035,2035,0
|
|
20240229,141200,155126665,2035,2035,2035,2035,0
|
|
20240229,141100,155126665,2035,2035,2035,2035,10
|
|
20240229,141000,155106315,2035,2035,2035,2035,0
|
|
20240229,140900,155106315,2035,2035,2035,2035,0
|
|
20240229,140800,155106315,2035,2035,2035,2035,0
|
|
20240229,140700,155106315,2035,2035,2035,2035,50
|
|
20240229,140600,155004565,2035,2035,2035,2035,0
|
|
20240229,140500,155004565,2035,2035,2035,2035,0
|
|
20240229,140400,155004565,2035,2035,2035,2035,0
|
|
20240229,140300,155004565,2035,2035,2035,2035,0
|
|
20240229,140200,155004565,2035,2035,2035,2035,10
|
|
20240229,140100,154984215,2030,2030,2030,2030,0
|
|
20240229,140000,154984215,2030,2030,2030,2030,200
|
|
20240229,135900,154578215,2035,2035,2035,2035,0
|
|
20240229,135800,154578215,2035,2035,2035,2035,0
|
|
20240229,135700,154578215,2035,2035,2035,2035,0
|
|
20240229,135600,154578215,2035,2035,2035,2035,0
|
|
20240229,135500,154578215,2035,2035,2035,2035,13
|
|
20240229,135400,154551760,2035,2035,2035,2035,0
|
|
20240229,135300,154551760,2035,2035,2035,2035,0
|
|
20240229,135200,154551760,2035,2035,2035,2035,1
|
|
20240229,135100,154549725,2035,2035,2035,2035,0
|
|
20240229,135000,154549725,2035,2035,2035,2035,0
|
|
20240229,134900,154549725,2035,2035,2035,2035,0
|
|
20240229,134800,154549725,2035,2035,2035,2035,0
|
|
20240229,134700,154549725,2035,2035,2035,2035,0
|
|
20240229,134600,154549725,2035,2035,2035,2035,0
|
|
20240229,134500,154549725,2035,2035,2035,2035,0
|
|
20240229,134400,154549725,2035,2035,2035,2035,1
|
|
20240229,134300,154547690,2035,2035,2035,2035,17
|
|
20240229,134200,154513095,2035,2035,2035,2035,32
|
|
20240229,134100,154447975,2035,2035,2035,2035,451
|
|
20240229,134000,153530190,2030,2030,2030,2030,400
|
|
20240229,133900,152718190,2035,2035,2035,2035,0
|
|
20240229,133800,152718190,2035,2035,2035,2035,1
|
|
20240229,133700,152716155,2030,2030,2030,2030,0
|
|
20240229,133600,152716155,2030,2030,2030,2030,20
|
|
20240229,133500,152675555,2035,2035,2035,2035,14
|
|
20240229,133400,152647065,2035,2035,2035,2035,0
|
|
20240229,133300,152647065,2035,2035,2035,2035,0
|
|
20240229,133200,152647065,2035,2035,2035,2035,0
|
|
20240229,133100,152647065,2035,2035,2035,2035,55
|
|
20240229,133000,152535140,2045,2045,2045,2045,0
|
|
20240229,132900,152535140,2045,2045,2045,2045,0
|
|
20240229,132800,152535140,2045,2045,2045,2045,0
|
|
20240229,132700,152535140,2045,2045,2045,2045,0
|
|
20240229,132600,152535140,2045,2045,2045,2045,0
|
|
20240229,132500,152535140,2045,2045,2045,2045,0
|
|
20240229,132400,152535140,2045,2045,2045,2045,0
|
|
20240229,132300,152535140,2045,2045,2045,2045,0
|
|
20240229,132200,152535140,2045,2045,2045,2045,10
|
|
20240229,132100,152514690,2040,2040,2040,2040,0
|
|
20240229,132000,152514690,2040,2040,2040,2040,0
|
|
20240229,131900,152514690,2040,2040,2040,2040,0
|
|
20240229,131800,152514690,2040,2040,2040,2040,1
|
|
20240229,131700,152512650,2045,2045,2045,2045,1
|
|
20240229,131600,152510605,2045,2045,2045,2045,0
|
|
20240229,131500,152510605,2045,2045,2045,2045,0
|
|
20240229,131400,152510605,2045,2045,2045,2045,0
|
|
20240229,131300,152510605,2045,2045,2045,2045,0
|
|
20240229,131200,152510605,2045,2045,2045,2045,0
|
|
20240229,131100,152510605,2045,2045,2045,2045,1
|
|
20240229,131000,152508560,2025,2025,2025,2025,0
|
|
20240229,130900,152508560,2025,2025,2025,2025,0
|
|
20240229,130800,152508560,2025,2025,2025,2025,0
|
|
20240229,130700,152508560,2025,2025,2025,2025,0
|
|
20240229,130600,152508560,2025,2025,2025,2025,0
|
|
20240229,130500,152508560,2025,2025,2025,2025,0
|
|
20240229,130400,152508560,2025,2025,2025,2025,1
|
|
20240229,130300,152506535,2050,2050,2050,2050,0
|
|
20240229,130200,152506535,2050,2050,2050,2050,0
|
|
20240229,130100,152506535,2050,2050,2050,2050,0
|
|
20240229,130000,152506535,2050,2050,2050,2050,0
|
|
20240229,125900,152506535,2050,2050,2050,2050,0
|
|
20240229,125800,152506535,2050,2050,2050,2050,0
|
|
20240229,125700,152506535,2050,2050,2050,2050,0
|
|
20240229,125600,152506535,2050,2050,2050,2050,0
|
|
20240229,125500,152506535,2050,2040,2050,2040,2005
|
|
20240229,125400,148416285,2040,2040,2040,2040,0
|
|
20240229,125300,148416285,2040,2040,2040,2040,5
|
|
20240229,125200,148406085,2025,2025,2025,2025,0
|
|
20240229,125100,148406085,2025,2025,2025,2025,0
|
|
20240229,125000,148406085,2025,2035,2035,2025,3362
|
|
20240229,124900,141597055,2030,2030,2030,2030,0
|
|
20240229,124800,141597055,2030,2030,2030,2030,0
|
|
20240229,124700,141597055,2030,2040,2040,2030,5022
|
|
20240229,124600,131384555,2040,2040,2040,2040,1
|
|
20240229,124500,131382515,2050,2050,2050,2050,0
|
|
20240229,124400,131382515,2050,2050,2050,2050,3
|
|
20240229,124300,131376365,2040,2040,2040,2040,0
|
|
20240229,124200,131376365,2040,2040,2040,2040,0
|
|
20240229,124100,131376365,2040,2040,2040,2040,0
|
|
20240229,124000,131376365,2040,2040,2040,2040,2
|
|
20240229,123900,131372285,2040,2050,2050,2040,1466
|
|
20240229,123800,128380645,2050,2050,2050,2050,5
|
|
20240229,123700,128370395,2045,2045,2045,2045,0
|
|
20240229,123600,128370395,2045,2045,2045,2045,0
|
|
20240229,123500,128370395,2045,2045,2045,2045,0
|
|
20240229,123400,128370395,2045,2045,2045,2045,3
|
|
20240229,123300,128364260,2045,2045,2045,2045,0
|
|
20240229,123200,128364260,2045,2045,2045,2045,0
|
|
20240229,123100,128364260,2045,2045,2045,2045,0
|
|
20240229,123000,128364260,2045,2045,2045,2045,0
|
|
20240229,122900,128364260,2045,2045,2045,2045,0
|
|
20240229,122800,128364260,2045,2045,2045,2045,0
|
|
20240229,122700,128364260,2045,2045,2045,2045,0
|
|
20240229,122600,128364260,2045,2045,2045,2045,0
|
|
20240229,122500,128364260,2045,2045,2045,2045,511
|
|
20240229,122400,127319265,2050,2050,2050,2050,0
|
|
20240229,122300,127319265,2050,2050,2050,2050,10
|
|
20240229,122200,127298765,2045,2045,2045,2045,210
|
|
20240229,122100,126869315,2045,2045,2045,2045,0
|
|
20240229,122000,126869315,2045,2045,2045,2045,0
|
|
20240229,121900,126869315,2045,2045,2045,2045,0
|
|
20240229,121800,126869315,2045,2045,2045,2045,0
|
|
20240229,121700,126869315,2045,2045,2045,2045,0
|
|
20240229,121600,126869315,2045,2045,2045,2045,0
|
|
20240229,121500,126869315,2045,2045,2045,2045,0
|
|
20240229,121400,126869315,2045,2045,2045,2045,0
|
|
20240229,121300,126869315,2045,2045,2045,2045,0
|
|
20240229,121200,126869315,2045,2045,2045,2045,0
|
|
20240229,121100,126869315,2045,2045,2045,2045,0
|
|
20240229,121000,126869315,2045,2045,2045,2045,0
|
|
20240229,120900,126869315,2045,2045,2045,2045,267
|
|
20240229,120800,126323300,2050,2050,2050,2050,0
|
|
20240229,120700,126323300,2050,2050,2050,2050,0
|
|
20240229,120600,126323300,2050,2050,2050,2050,0
|
|
20240229,120500,126323300,2050,2050,2050,2050,0
|
|
20240229,120400,126323300,2050,2050,2050,2050,0
|
|
20240229,120300,126323300,2050,2050,2050,2050,8
|
|
20240229,120200,126306900,2050,2050,2050,2050,0
|
|
20240229,120100,126306900,2050,2050,2050,2050,0
|
|
20240229,120000,126306900,2050,2050,2050,2050,0
|
|
20240229,115900,126306900,2050,2050,2050,2050,15
|
|
20240229,115800,126276150,2050,2050,2050,2050,0
|
|
20240229,115700,126276150,2050,2050,2050,2050,0
|
|
20240229,115600,126276150,2050,2050,2050,2050,0
|
|
20240229,115500,126276150,2050,2050,2050,2050,0
|
|
20240229,115400,126276150,2050,2050,2050,2050,0
|
|
20240229,115300,126276150,2050,2050,2050,2050,1
|
|
20240229,115200,126274100,2050,2050,2050,2050,0
|
|
20240229,115100,126274100,2050,2050,2050,2050,0
|
|
20240229,115000,126274100,2050,2050,2050,2050,0
|
|
20240229,114900,126274100,2050,2050,2050,2050,0
|
|
20240229,114800,126274100,2050,2050,2050,2050,0
|
|
20240229,114700,126274100,2050,2050,2050,2050,0
|
|
20240229,114600,126274100,2050,2050,2050,2050,0
|
|
20240229,114500,126274100,2050,2050,2050,2050,0
|
|
20240229,114400,126274100,2050,2050,2050,2050,0
|
|
20240229,114300,126274100,2050,2050,2050,2050,0
|
|
20240229,114200,126274100,2050,2050,2050,2050,0
|
|
20240229,114100,126274100,2050,2050,2050,2050,267
|
|
20240229,114000,125726750,2050,2050,2050,2050,1
|
|
20240229,113900,125724700,2050,2050,2050,2050,0
|
|
20240229,113800,125724700,2050,2055,2055,2050,7
|
|
20240229,113700,125710345,2055,2055,2055,2055,0
|
|
20240229,113600,125710345,2055,2055,2055,2055,1
|
|
20240229,113500,125708290,2050,2050,2050,2050,0
|
|
20240229,113400,125708290,2050,2050,2050,2050,0
|
|
20240229,113300,125708290,2050,2050,2050,2050,0
|
|
20240229,113200,125708290,2050,2050,2050,2050,999
|
|
20240229,113100,123660340,2050,2050,2050,2050,1
|
|
20240229,113000,123658290,2055,2055,2055,2055,0
|
|
20240229,112900,123658290,2055,2055,2055,2055,0
|
|
20240229,112800,123658290,2055,2055,2055,2055,0
|
|
20240229,112700,123658290,2055,2055,2055,2055,0
|
|
20240229,112600,123658290,2055,2055,2055,2055,0
|
|
20240229,112500,123658290,2055,2055,2055,2055,500
|
|
20240229,112400,122630790,2055,2055,2055,2055,0
|
|
20240229,112300,122630790,2055,2055,2055,2055,20
|
|
20240229,112200,122589690,2055,2055,2055,2055,10
|
|
20240229,112100,122569140,2060,2060,2060,2060,0
|
|
20240229,112000,122569140,2060,2050,2060,2050,3043
|
|
20240229,111900,116302420,2050,2055,2055,2050,481
|
|
20240229,111800,115314235,2055,2055,2055,2055,0
|
|
20240229,111700,115314235,2055,2055,2055,2055,5
|
|
20240229,111600,115303960,2055,2050,2055,2050,52
|
|
20240229,111500,115197350,2055,2055,2055,2055,506
|
|
20240229,111400,114157520,2060,2060,2060,2060,0
|
|
20240229,111300,114157520,2060,2060,2060,2060,828
|
|
20240229,111200,112451840,2055,2050,2055,2050,1722
|
|
20240229,111100,108916660,2050,2050,2050,2050,333
|
|
20240229,111000,108234010,2050,2050,2055,2050,510
|
|
20240229,110900,107188460,2050,2050,2050,2050,5
|
|
20240229,110800,107178210,2045,2045,2045,2045,0
|
|
20240229,110700,107178210,2045,2045,2045,2045,530
|
|
20240229,110600,106094360,2045,2045,2045,2045,200
|
|
20240229,110500,105685360,2045,2055,2055,2045,643
|
|
20240229,110400,104368150,2055,2055,2055,2055,50
|
|
20240229,110300,104265400,2055,2055,2055,2055,0
|
|
20240229,110200,104265400,2055,2055,2055,2055,0
|
|
20240229,110100,104265400,2055,2055,2055,2055,1
|
|
20240229,110000,104263345,2060,2060,2060,2060,0
|
|
20240229,105900,104263345,2060,2060,2060,2060,0
|
|
20240229,105800,104263345,2060,2060,2060,2060,0
|
|
20240229,105700,104263345,2060,2060,2060,2060,0
|
|
20240229,105600,104263345,2060,2060,2060,2060,0
|
|
20240229,105500,104263345,2060,2060,2060,2060,0
|
|
20240229,105400,104263345,2060,2060,2060,2060,0
|
|
20240229,105300,104263345,2060,2060,2060,2060,10
|
|
20240229,105200,104242745,2060,2060,2060,2060,0
|
|
20240229,105100,104242745,2060,2060,2060,2060,0
|
|
20240229,105000,104242745,2060,2060,2060,2060,0
|
|
20240229,104900,104242745,2060,2060,2060,2060,0
|
|
20240229,104800,104242745,2060,2060,2060,2060,0
|
|
20240229,104700,104242745,2060,2060,2060,2060,0
|
|
20240229,104600,104242745,2060,2060,2060,2060,0
|
|
20240229,104500,104242745,2060,2060,2060,2060,0
|
|
20240229,104400,104242745,2060,2060,2060,2060,0
|
|
20240229,104300,104242745,2060,2060,2060,2060,0
|
|
20240229,104200,104242745,2060,2060,2060,2060,0
|
|
20240229,104100,104242745,2060,2060,2060,2060,0
|
|
20240229,104000,104242745,2060,2060,2060,2060,0
|
|
20240229,103900,104242745,2060,2040,2060,2040,501
|
|
20240229,103800,103220685,2040,2045,2045,2040,1472
|
|
20240229,103700,100214520,2060,2060,2060,2060,0
|
|
20240229,103600,100214520,2060,2060,2060,2060,0
|
|
20240229,103500,100214520,2060,2060,2060,2060,0
|
|
20240229,103400,100214520,2060,2060,2060,2060,0
|
|
20240229,103300,100214520,2060,2055,2060,2055,2860
|
|
20240229,103200,94335220,2050,2050,2050,2050,590
|
|
20240229,103100,93125720,2055,2055,2055,2055,1
|
|
20240229,103000,93123665,2060,2060,2060,2060,0
|
|
20240229,102900,93123665,2060,2060,2060,2060,0
|
|
20240229,102800,93123665,2060,2060,2060,2060,0
|
|
20240229,102700,93123665,2060,2050,2060,2050,110
|
|
20240229,102600,92897500,2055,2055,2055,2055,34
|
|
20240229,102500,92827630,2050,2050,2050,2050,61
|
|
20240229,102400,92702580,2060,2060,2060,2060,0
|
|
20240229,102300,92702580,2060,2060,2060,2060,0
|
|
20240229,102200,92702580,2060,2045,2060,2045,5652
|
|
20240229,102100,81073690,2045,2045,2045,2045,46
|
|
20240229,102000,80979620,2045,2040,2045,2040,12
|
|
20240229,101900,80955130,2040,2035,2040,2035,2871
|
|
20240229,101800,75104985,2035,2035,2035,2030,527
|
|
20240229,101700,74035045,2035,2035,2035,2035,0
|
|
20240229,101600,74035045,2035,2030,2035,2030,1054
|
|
20240229,101500,71890425,2030,2025,2030,2025,475
|
|
20240229,101400,70926355,2020,2020,2020,2020,1000
|
|
20240229,101300,68906355,2020,2020,2020,2020,0
|
|
20240229,101200,68906355,2020,2020,2020,2020,191
|
|
20240229,101100,68520535,2020,2020,2020,2020,0
|
|
20240229,101000,68520535,2020,2030,2030,2020,1512
|
|
20240229,100900,65466095,2030,2030,2030,2030,2
|
|
20240229,100800,65462035,2020,2020,2020,2020,40
|
|
20240229,100700,65381235,2020,2020,2020,2020,2
|
|
20240229,100600,65377195,2020,2020,2020,2020,0
|
|
20240229,100500,65377195,2020,2020,2020,2020,700
|
|
20240229,100400,63963195,2035,2035,2035,2035,2
|
|
20240229,100300,63959125,2020,2020,2020,2020,50
|
|
20240229,100200,63858125,2035,2035,2035,2035,0
|
|
20240229,100100,63858125,2035,2035,2035,2035,0
|
|
20240229,100000,63858125,2035,2035,2035,2035,0
|
|
20240229,095900,63858125,2035,2035,2035,2035,0
|
|
20240229,095800,63858125,2035,2035,2035,2035,0
|
|
20240229,095700,63858125,2035,2035,2035,2035,1
|
|
20240229,095600,63856090,2030,2020,2035,2020,306
|
|
20240229,095500,63237905,2035,2035,2035,2035,0
|
|
20240229,095400,63237905,2035,2035,2035,2035,0
|
|
20240229,095300,63237905,2035,2035,2035,2035,0
|
|
20240229,095200,63237905,2035,2035,2035,2035,0
|
|
20240229,095100,63237905,2035,2035,2035,2035,3
|
|
20240229,095000,63231800,2020,2020,2020,2020,2
|
|
20240229,094900,63227760,2030,2030,2030,2030,68
|
|
20240229,094800,63089720,2035,2035,2035,2035,1
|
|
20240229,094700,63087685,2030,2030,2030,2020,501
|
|
20240229,094600,62074345,2030,2030,2030,2030,0
|
|
20240229,094500,62074345,2030,2030,2030,2030,3
|
|
20240229,094400,62068255,2030,2030,2030,2030,0
|
|
20240229,094300,62068255,2030,2030,2030,2030,87
|
|
20240229,094200,61891645,2030,2030,2030,2030,0
|
|
20240229,094100,61891645,2030,2030,2030,2030,0
|
|
20240229,094000,61891645,2030,2025,2030,2020,102
|
|
20240229,093900,61685180,2030,2030,2030,2030,0
|
|
20240229,093800,61685180,2030,2030,2030,2030,0
|
|
20240229,093700,61685180,2030,2030,2030,2030,0
|
|
20240229,093600,61685180,2030,2030,2030,2030,0
|
|
20240229,093500,61685180,2030,2030,2030,2030,0
|
|
20240229,093400,61685180,2030,2030,2030,2030,2
|
|
20240229,093300,61681120,2030,2030,2030,2030,0
|
|
20240229,093200,61681120,2030,2030,2030,2030,1
|
|
20240229,093100,61679090,2025,2025,2025,2025,0
|
|
20240229,093000,61679090,2025,2025,2025,2025,0
|
|
20240229,092900,61679090,2025,2030,2030,2025,3
|
|
20240229,092800,61673005,2030,2030,2030,2030,0
|
|
20240229,092700,61673005,2030,2030,2030,2030,1000
|
|
20240229,092600,59643005,2030,2030,2030,2030,0
|
|
20240229,092500,59643005,2030,2030,2030,2030,0
|
|
20240229,092400,59643005,2030,2030,2030,2030,0
|
|
20240229,092300,59643005,2030,2030,2030,2030,0
|
|
20240229,092200,59643005,2030,2030,2030,2030,1
|
|
20240229,092100,59640975,2025,2025,2025,2025,1
|
|
20240229,092000,59638950,2020,2020,2020,2020,0
|
|
20240229,091900,59638950,2020,2020,2020,2020,847
|
|
20240229,091800,57928010,2020,2010,2020,2010,92
|
|
20240229,091700,57742260,2025,2025,2025,2025,2184
|
|
20240229,091600,53319660,2025,2010,2025,2010,79
|
|
20240229,091500,53160660,2025,2025,2025,2025,2
|
|
20240229,091400,53156610,2025,2020,2025,2020,4503
|
|
20240229,091300,44060525,2020,2030,2030,2000,15120
|
|
20240229,091200,13756835,2020,2030,2030,2020,1568
|
|
20240229,091100,10589425,2030,2020,2030,2015,55
|
|
20240229,091000,10478460,2020,2020,2020,2020,0
|
|
20240229,090900,10478460,2020,2020,2020,2020,0
|
|
20240229,090800,10478460,2020,2030,2030,2020,5002
|
|
20240229,090700,354400,2030,2030,2030,2030,1
|
|
20240229,090600,352370,2025,2025,2025,2025,34
|
|
20240229,090500,283520,2035,2035,2035,2035,0
|
|
20240229,090400,283520,2035,2025,2035,2025,3
|
|
20240229,090300,277425,2025,2025,2025,2025,0
|
|
20240229,090200,277425,2025,2025,2025,2025,0
|
|
20240229,090100,277425,2025,2025,2025,2025,105
|
|
20240229,090000,64800,2025,2025,2025,2025,32
|