640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,193700,2570621015,2845,2845,2845,2845,15020
|
|
20240229,193600,2570621015,2845,2845,2845,2845,0
|
|
20240229,193500,2570621015,2845,2845,2845,2845,0
|
|
20240229,193400,2570621015,2845,2845,2845,2845,0
|
|
20240229,193300,2570621015,2845,2845,2845,2845,0
|
|
20240229,193200,2570621015,2845,2845,2845,2845,0
|
|
20240229,193100,2570621015,2845,2845,2845,2845,0
|
|
20240229,193000,2570621015,2845,2845,2845,2845,0
|
|
20240229,192900,2570621015,2845,2845,2845,2845,0
|
|
20240229,192800,2570621015,2845,2845,2845,2845,0
|
|
20240229,192700,2570621015,2845,2845,2845,2845,0
|
|
20240229,192600,2570621015,2845,2845,2845,2845,0
|
|
20240229,192500,2570621015,2845,2845,2845,2845,0
|
|
20240229,192400,2570621015,2845,2845,2845,2845,0
|
|
20240229,192300,2570621015,2845,2845,2845,2845,0
|
|
20240229,192200,2570621015,2845,2845,2845,2845,0
|
|
20240229,192100,2570621015,2845,2845,2845,2845,0
|
|
20240229,192000,2570621015,2845,2845,2845,2845,0
|
|
20240229,191900,2570621015,2845,2845,2845,2845,0
|
|
20240229,191800,2570621015,2845,2845,2845,2845,0
|
|
20240229,191700,2570621015,2845,2845,2845,2845,0
|
|
20240229,191600,2570621015,2845,2845,2845,2845,0
|
|
20240229,191500,2570621015,2845,2845,2845,2845,0
|
|
20240229,191400,2570621015,2845,2845,2845,2845,0
|
|
20240229,191300,2570621015,2845,2845,2845,2845,0
|
|
20240229,191200,2570621015,2845,2845,2845,2845,0
|
|
20240229,191100,2570621015,2845,2845,2845,2845,0
|
|
20240229,191000,2570621015,2845,2845,2845,2845,0
|
|
20240229,190900,2570621015,2845,2845,2845,2845,0
|
|
20240229,190800,2570621015,2845,2845,2845,2845,0
|
|
20240229,190700,2570621015,2845,2845,2845,2845,15020
|
|
20240229,190600,2570621015,2845,2845,2845,2845,0
|
|
20240229,190500,2570621015,2845,2845,2845,2845,0
|
|
20240229,190400,2570621015,2845,2845,2845,2845,0
|
|
20240229,190300,2570621015,2845,2845,2845,2845,0
|
|
20240229,190200,2570621015,2845,2845,2845,2845,0
|
|
20240229,190100,2570621015,2845,2845,2845,2845,0
|
|
20240229,190000,2570621015,2845,2845,2845,2845,0
|
|
20240229,185900,2570621015,2845,2845,2845,2845,0
|
|
20240229,185800,2570621015,2845,2845,2845,2845,0
|
|
20240229,185700,2570621015,2845,2845,2845,2845,0
|
|
20240229,185600,2570621015,2845,2845,2845,2845,0
|
|
20240229,185500,2570621015,2845,2845,2845,2845,0
|
|
20240229,185400,2570621015,2845,2845,2845,2845,0
|
|
20240229,185300,2570621015,2845,2845,2845,2845,0
|
|
20240229,185200,2570621015,2845,2845,2845,2845,0
|
|
20240229,185100,2570621015,2845,2845,2845,2845,0
|
|
20240229,185000,2570621015,2845,2845,2845,2845,0
|
|
20240229,184900,2570621015,2845,2845,2845,2845,0
|
|
20240229,184800,2570621015,2845,2845,2845,2845,0
|
|
20240229,184700,2570621015,2845,2845,2845,2845,0
|
|
20240229,184600,2570621015,2845,2845,2845,2845,0
|
|
20240229,184500,2570621015,2845,2845,2845,2845,0
|
|
20240229,184400,2570621015,2845,2845,2845,2845,0
|
|
20240229,184300,2570621015,2845,2845,2845,2845,0
|
|
20240229,184200,2570621015,2845,2845,2845,2845,0
|
|
20240229,184100,2570621015,2845,2845,2845,2845,0
|
|
20240229,184000,2570621015,2845,2845,2845,2845,0
|
|
20240229,183900,2570621015,2845,2845,2845,2845,0
|
|
20240229,183800,2570621015,2845,2845,2845,2845,0
|
|
20240229,183700,2570621015,2845,2845,2845,2845,15020
|
|
20240229,183600,2570621015,2845,2845,2845,2845,0
|
|
20240229,183500,2570621015,2845,2845,2845,2845,0
|
|
20240229,183400,2570621015,2845,2845,2845,2845,0
|
|
20240229,183300,2570621015,2845,2845,2845,2845,0
|
|
20240229,183200,2570621015,2845,2845,2845,2845,0
|
|
20240229,183100,2570621015,2845,2845,2845,2845,0
|
|
20240229,183000,2570621015,2845,2845,2845,2845,0
|
|
20240229,182900,2570621015,2845,2845,2845,2845,0
|
|
20240229,182800,2570621015,2845,2845,2845,2845,0
|
|
20240229,182700,2570621015,2845,2845,2845,2845,0
|
|
20240229,182600,2570621015,2845,2845,2845,2845,0
|
|
20240229,182500,2570621015,2845,2845,2845,2845,0
|
|
20240229,182400,2570621015,2845,2845,2845,2845,0
|
|
20240229,182300,2570621015,2845,2845,2845,2845,0
|
|
20240229,182200,2570621015,2845,2845,2845,2845,0
|
|
20240229,182100,2570621015,2845,2845,2845,2845,0
|
|
20240229,182000,2570621015,2845,2845,2845,2845,0
|
|
20240229,181900,2570621015,2845,2845,2845,2845,0
|
|
20240229,181800,2570621015,2845,2845,2845,2845,0
|
|
20240229,181700,2570621015,2845,2845,2845,2845,0
|
|
20240229,181600,2570621015,2845,2845,2845,2845,0
|
|
20240229,181500,2570621015,2845,2845,2845,2845,0
|
|
20240229,181400,2570621015,2845,2845,2845,2845,0
|
|
20240229,181300,2570621015,2845,2845,2845,2845,0
|
|
20240229,181200,2570621015,2845,2845,2845,2845,0
|
|
20240229,181100,2570621015,2845,2845,2845,2845,0
|
|
20240229,181000,2570621015,2845,2845,2845,2845,0
|
|
20240229,180900,2570621015,2845,2845,2845,2845,0
|
|
20240229,180800,2570621015,2845,2845,2845,2845,0
|
|
20240229,180700,2570621015,2845,2845,2845,2845,15020
|
|
20240229,180600,2570621015,2845,2845,2845,2845,0
|
|
20240229,180500,2570621015,2845,2845,2845,2845,0
|
|
20240229,180400,2570621015,2845,2845,2845,2845,0
|
|
20240229,180300,2570621015,2845,2845,2845,2845,0
|
|
20240229,180200,2570621015,2845,2845,2845,2845,0
|
|
20240229,180100,2570621015,2845,2845,2845,2845,0
|
|
20240229,180000,2570621015,2845,2845,2845,2845,0
|
|
20240229,175900,2570621015,2845,2845,2845,2845,0
|
|
20240229,175800,2570621015,2845,2845,2845,2845,0
|
|
20240229,175700,2570621015,2845,2845,2845,2845,0
|
|
20240229,175600,2570621015,2845,2845,2845,2845,0
|
|
20240229,175500,2570621015,2845,2845,2845,2845,0
|
|
20240229,175400,2570621015,2845,2845,2845,2845,0
|
|
20240229,175300,2570621015,2845,2845,2845,2845,0
|
|
20240229,175200,2570621015,2845,2845,2845,2845,0
|
|
20240229,175100,2570621015,2845,2845,2845,2845,0
|
|
20240229,175000,2570621015,2845,2845,2845,2845,0
|
|
20240229,174900,2570621015,2845,2845,2845,2845,0
|
|
20240229,174800,2570621015,2845,2845,2845,2845,0
|
|
20240229,174700,2570621015,2845,2845,2845,2845,0
|
|
20240229,174600,2570621015,2845,2845,2845,2845,0
|
|
20240229,174500,2570621015,2845,2845,2845,2845,0
|
|
20240229,174400,2570621015,2845,2845,2845,2845,0
|
|
20240229,174300,2570621015,2845,2845,2845,2845,0
|
|
20240229,174200,2570621015,2845,2845,2845,2845,0
|
|
20240229,174100,2570621015,2845,2845,2845,2845,0
|
|
20240229,174000,2570621015,2845,2845,2845,2845,0
|
|
20240229,173900,2570621015,2845,2845,2845,2845,0
|
|
20240229,173800,2570621015,2845,2845,2845,2845,0
|
|
20240229,173700,2570621015,2845,2845,2845,2845,15020
|
|
20240229,173600,2570621015,2845,2845,2845,2845,0
|
|
20240229,173500,2570621015,2845,2845,2845,2845,0
|
|
20240229,173400,2570621015,2845,2845,2845,2845,0
|
|
20240229,173300,2570621015,2845,2845,2845,2845,0
|
|
20240229,173200,2570621015,2845,2845,2845,2845,0
|
|
20240229,173100,2570621015,2845,2845,2845,2845,0
|
|
20240229,173000,2570621015,2845,2845,2845,2845,0
|
|
20240229,172900,2570621015,2845,2845,2845,2845,0
|
|
20240229,172800,2570621015,2845,2845,2845,2845,0
|
|
20240229,172700,2570621015,2845,2845,2845,2845,0
|
|
20240229,172600,2570621015,2845,2845,2845,2845,0
|
|
20240229,172500,2570621015,2845,2845,2845,2845,0
|
|
20240229,172400,2570621015,2845,2845,2845,2845,0
|
|
20240229,172300,2570621015,2845,2845,2845,2845,0
|
|
20240229,172200,2570621015,2845,2845,2845,2845,0
|
|
20240229,172100,2570621015,2845,2845,2845,2845,0
|
|
20240229,172000,2570621015,2845,2845,2845,2845,0
|
|
20240229,171900,2570621015,2845,2845,2845,2845,0
|
|
20240229,171800,2570621015,2845,2845,2845,2845,0
|
|
20240229,171700,2570621015,2845,2845,2845,2845,0
|
|
20240229,171600,2570621015,2845,2845,2845,2845,0
|
|
20240229,171500,2570621015,2845,2845,2845,2845,0
|
|
20240229,171400,2570621015,2845,2845,2845,2845,0
|
|
20240229,171300,2570621015,2845,2845,2845,2845,0
|
|
20240229,171200,2570621015,2845,2845,2845,2845,0
|
|
20240229,171100,2570621015,2845,2845,2845,2845,0
|
|
20240229,171000,2570621015,2845,2845,2845,2845,0
|
|
20240229,170900,2570621015,2845,2845,2845,2845,0
|
|
20240229,170800,2570621015,2845,2845,2845,2845,0
|
|
20240229,170700,2570621015,2845,2845,2845,2845,15020
|
|
20240229,170600,2570621015,2845,2845,2845,2845,0
|
|
20240229,170500,2570621015,2845,2845,2845,2845,0
|
|
20240229,170400,2570621015,2845,2845,2845,2845,0
|
|
20240229,170300,2570621015,2845,2845,2845,2845,0
|
|
20240229,170200,2570621015,2845,2845,2845,2845,0
|
|
20240229,170100,2570621015,2845,2845,2845,2845,0
|
|
20240229,170000,2570621015,2845,2845,2845,2845,0
|
|
20240229,165900,2570621015,2845,2845,2845,2845,0
|
|
20240229,165800,2570621015,2845,2845,2845,2845,0
|
|
20240229,165700,2570621015,2845,2845,2845,2845,0
|
|
20240229,165600,2570621015,2845,2845,2845,2845,0
|
|
20240229,165500,2570621015,2845,2845,2845,2845,0
|
|
20240229,165400,2570621015,2845,2845,2845,2845,0
|
|
20240229,165300,2570621015,2845,2845,2845,2845,0
|
|
20240229,165200,2570621015,2845,2845,2845,2845,0
|
|
20240229,165100,2570621015,2845,2845,2845,2845,0
|
|
20240229,165000,2570621015,2845,2845,2845,2845,0
|
|
20240229,164900,2570621015,2845,2845,2845,2845,0
|
|
20240229,164800,2570621015,2845,2845,2845,2845,0
|
|
20240229,164700,2570621015,2845,2845,2845,2845,0
|
|
20240229,164600,2570621015,2845,2845,2845,2845,0
|
|
20240229,164500,2570621015,2845,2845,2845,2845,0
|
|
20240229,164400,2570621015,2845,2845,2845,2845,0
|
|
20240229,164300,2570621015,2845,2845,2845,2845,0
|
|
20240229,164200,2570621015,2845,2845,2845,2845,0
|
|
20240229,164100,2570621015,2845,2845,2845,2845,0
|
|
20240229,164000,2570621015,2845,2845,2845,2845,0
|
|
20240229,163900,2570621015,2845,2845,2845,2845,0
|
|
20240229,163800,2570621015,2845,2845,2845,2845,0
|
|
20240229,163700,2570621015,2845,2845,2845,2845,15020
|
|
20240229,163600,2570621015,2845,2845,2845,2845,0
|
|
20240229,163500,2570621015,2845,2845,2845,2845,0
|
|
20240229,163400,2570621015,2845,2845,2845,2845,0
|
|
20240229,163300,2570621015,2845,2845,2845,2845,0
|
|
20240229,163200,2570621015,2845,2845,2845,2845,0
|
|
20240229,163100,2570621015,2845,2845,2845,2845,0
|
|
20240229,163000,2570621015,2845,2845,2845,2845,0
|
|
20240229,162900,2570621015,2845,2845,2845,2845,0
|
|
20240229,162800,2570621015,2845,2845,2845,2845,0
|
|
20240229,162700,2570621015,2845,2845,2845,2845,0
|
|
20240229,162600,2570621015,2845,2845,2845,2845,0
|
|
20240229,162500,2570621015,2845,2845,2845,2845,0
|
|
20240229,162400,2570621015,2845,2845,2845,2845,0
|
|
20240229,162300,2570621015,2845,2845,2845,2845,0
|
|
20240229,162200,2570621015,2845,2845,2845,2845,0
|
|
20240229,162100,2570621015,2845,2845,2845,2845,0
|
|
20240229,162000,2570621015,2845,2845,2845,2845,0
|
|
20240229,161900,2570621015,2845,2845,2845,2845,0
|
|
20240229,161800,2570621015,2845,2845,2845,2845,0
|
|
20240229,161700,2570621015,2845,2845,2845,2845,0
|
|
20240229,161600,2570621015,2845,2845,2845,2845,0
|
|
20240229,161500,2570621015,2845,2845,2845,2845,0
|
|
20240229,161400,2570621015,2845,2845,2845,2845,0
|
|
20240229,161300,2570621015,2845,2845,2845,2845,0
|
|
20240229,161200,2570621015,2845,2845,2845,2845,0
|
|
20240229,161100,2570621015,2845,2845,2845,2845,0
|
|
20240229,161000,2570621015,2845,2845,2845,2845,0
|
|
20240229,160900,2570621015,2845,2845,2845,2845,0
|
|
20240229,160800,2570621015,2845,2845,2845,2845,0
|
|
20240229,160700,2570621015,2845,2845,2845,2845,15020
|
|
20240229,160600,2570621015,2845,2845,2845,2845,0
|
|
20240229,160500,2570621015,2845,2845,2845,2845,0
|
|
20240229,160400,2570621015,2845,2845,2845,2845,0
|
|
20240229,160300,2570621015,2845,2845,2845,2845,0
|
|
20240229,160200,2570621015,2845,2845,2845,2845,0
|
|
20240229,160100,2570621015,2845,2845,2845,2845,0
|
|
20240229,160000,2570621015,2845,2845,2845,2845,0
|
|
20240229,155900,2570621015,2845,2845,2845,2845,0
|
|
20240229,155800,2570621015,2845,2845,2845,2845,0
|
|
20240229,155700,2570621015,2845,2845,2845,2845,0
|
|
20240229,155600,2570621015,2845,2845,2845,2845,0
|
|
20240229,155500,2570621015,2845,2845,2845,2845,0
|
|
20240229,155400,2570621015,2845,2845,2845,2845,0
|
|
20240229,155300,2570621015,2845,2845,2845,2845,0
|
|
20240229,155200,2570621015,2845,2845,2845,2845,0
|
|
20240229,155100,2570621015,2845,2845,2845,2845,0
|
|
20240229,155000,2570621015,2845,2845,2845,2845,0
|
|
20240229,154900,2570621015,2845,2845,2845,2845,0
|
|
20240229,154800,2570621015,2845,2845,2845,2845,0
|
|
20240229,154700,2570621015,2845,2845,2845,2845,0
|
|
20240229,154600,2570621015,2845,2845,2845,2845,0
|
|
20240229,154500,2570621015,2845,2845,2845,2845,0
|
|
20240229,154400,2570621015,2845,2845,2845,2845,0
|
|
20240229,154300,2570621015,2845,2845,2845,2845,0
|
|
20240229,154200,2570621015,2845,2845,2845,2845,0
|
|
20240229,154100,2570621015,2845,2845,2845,2845,0
|
|
20240229,154000,2570621015,2845,2845,2845,2845,0
|
|
20240229,153900,2570621015,2845,2845,2845,2845,0
|
|
20240229,153800,2570621015,2845,2845,2845,2845,0
|
|
20240229,153700,2570621015,2845,2845,2845,2845,15020
|
|
20240229,153600,2570621015,2845,2845,2845,2845,0
|
|
20240229,153500,2570621015,2845,2845,2845,2845,0
|
|
20240229,153400,2570621015,2845,2845,2845,2845,0
|
|
20240229,153300,2570621015,2845,2845,2845,2845,0
|
|
20240229,153200,2570621015,2845,2845,2845,2845,0
|
|
20240229,153100,2570621015,2845,2845,2845,2845,0
|
|
20240229,153000,2570621015,2845,2845,2845,2845,15020
|
|
20240229,152900,2527889115,2835,2835,2835,2835,0
|
|
20240229,152800,2527889115,2835,2835,2835,2835,0
|
|
20240229,152700,2527889115,2835,2835,2835,2835,0
|
|
20240229,152600,2527889115,2835,2835,2835,2835,0
|
|
20240229,152500,2527889115,2835,2835,2835,2835,0
|
|
20240229,152400,2527889115,2835,2835,2835,2835,0
|
|
20240229,152300,2527889115,2835,2835,2835,2835,0
|
|
20240229,152200,2527889115,2835,2835,2835,2835,0
|
|
20240229,152100,2527889115,2835,2835,2835,2835,0
|
|
20240229,152000,2527889115,2835,2835,2835,2835,0
|
|
20240229,151900,2527889115,2835,2830,2835,2825,1632
|
|
20240229,151800,2523270825,2830,2825,2830,2825,1037
|
|
20240229,151700,2520341270,2825,2825,2835,2825,2006
|
|
20240229,151600,2514661475,2820,2830,2830,2820,3336
|
|
20240229,151500,2505229470,2830,2825,2830,2825,812
|
|
20240229,151400,2502932695,2820,2825,2825,2820,3711
|
|
20240229,151300,2492456170,2825,2830,2830,2825,51
|
|
20240229,151200,2492312090,2825,2825,2825,2825,4
|
|
20240229,151100,2492300790,2830,2825,2830,2825,542
|
|
20240229,151000,2490769630,2830,2830,2835,2830,2168
|
|
20240229,150900,2484634185,2835,2830,2835,2830,569
|
|
20240229,150800,2483023545,2830,2820,2835,2820,12143
|
|
20240229,150700,2448691905,2815,2820,2820,2815,525
|
|
20240229,150600,2447211930,2820,2820,2825,2820,901
|
|
20240229,150500,2444671005,2820,2825,2825,2820,25
|
|
20240229,150400,2444600480,2825,2825,2825,2825,4
|
|
20240229,150300,2444589180,2825,2820,2825,2820,313
|
|
20240229,150200,2443706505,2825,2820,2825,2820,1517
|
|
20240229,150100,2439421135,2820,2820,2820,2820,592
|
|
20240229,150000,2437751695,2820,2820,2820,2820,110
|
|
20240229,145900,2437441495,2820,2820,2820,2820,214
|
|
20240229,145800,2436838015,2810,2820,2825,2810,3753
|
|
20240229,145700,2426274995,2820,2820,2820,2820,140
|
|
20240229,145600,2425880195,2815,2820,2820,2815,2073
|
|
20240229,145500,2420038190,2820,2825,2825,2820,4787
|
|
20240229,145400,2406537280,2820,2825,2825,2820,145
|
|
20240229,145300,2406127665,2820,2820,2825,2815,4260
|
|
20240229,145200,2394113865,2820,2820,2820,2815,2387
|
|
20240229,145100,2387392625,2815,2815,2820,2815,3714
|
|
20240229,145000,2376936670,2815,2815,2815,2815,79
|
|
20240229,144900,2376714285,2815,2815,2815,2815,500
|
|
20240229,144800,2375306785,2815,2820,2820,2815,307
|
|
20240229,144700,2374441145,2820,2815,2820,2815,2053
|
|
20240229,144600,2368661935,2815,2820,2820,2815,946
|
|
20240229,144500,2365998865,2815,2815,2815,2815,10
|
|
20240229,144400,2365970715,2820,2815,2820,2815,361
|
|
20240229,144300,2364954445,2820,2820,2820,2820,251
|
|
20240229,144200,2364246625,2820,2820,2825,2815,1648
|
|
20240229,144100,2359606755,2820,2820,2820,2820,192
|
|
20240229,144000,2359065315,2820,2820,2820,2820,708
|
|
20240229,143900,2357068755,2815,2815,2820,2815,73
|
|
20240229,143800,2356863255,2820,2820,2820,2815,1617
|
|
20240229,143700,2352303565,2820,2820,2820,2820,4387
|
|
20240229,143600,2339932225,2815,2820,2820,2815,1657
|
|
20240229,143500,2335264100,2820,2820,2820,2815,2114
|
|
20240229,143400,2329310685,2815,2810,2815,2810,2306
|
|
20240229,143300,2322819320,2815,2820,2820,2815,712
|
|
20240229,143200,2320815030,2820,2820,2820,2820,175
|
|
20240229,143100,2320321530,2820,2815,2820,2815,319
|
|
20240229,143000,2319422945,2820,2815,2820,2810,961
|
|
20240229,142900,2316718485,2820,2815,2820,2815,1732
|
|
20240229,142800,2311842890,2815,2810,2820,2810,2216
|
|
20240229,142700,2305605005,2815,2815,2815,2810,208
|
|
20240229,142600,2305019915,2815,2810,2815,2810,690
|
|
20240229,142500,2303080995,2810,2810,2810,2805,1044
|
|
20240229,142400,2300149855,2805,2810,2815,2805,809
|
|
20240229,142300,2297878055,2810,2810,2815,2805,1259
|
|
20240229,142200,2294340450,2810,2810,2810,2810,202
|
|
20240229,142100,2293772830,2810,2825,2825,2810,24301
|
|
20240229,142000,2225485805,2825,2815,2825,2815,3867
|
|
20240229,141900,2214585840,2815,2815,2815,2815,180
|
|
20240229,141800,2214079140,2815,2815,2815,2810,402
|
|
20240229,141700,2212947515,2815,2815,2815,2810,4745
|
|
20240229,141600,2199592870,2820,2820,2820,2820,4
|
|
20240229,141500,2199581590,2815,2810,2815,2810,5340
|
|
20240229,141400,2184550855,2815,2815,2815,2815,4220
|
|
20240229,141300,2172671555,2815,2815,2820,2815,3730
|
|
20240229,141200,2162171535,2815,2820,2820,2815,333
|
|
20240229,141100,2161233055,2820,2820,2820,2820,2337
|
|
20240229,141000,2154642715,2820,2820,2820,2820,1
|
|
20240229,140900,2154639895,2820,2820,2820,2820,0
|
|
20240229,140800,2154639895,2820,2815,2820,2815,1113
|
|
20240229,140700,2151506750,2815,2815,2820,2815,1257
|
|
20240229,140600,2147966560,2820,2820,2820,2815,802
|
|
20240229,140500,2145708920,2820,2820,2820,2820,63
|
|
20240229,140400,2145531260,2820,2820,2820,2820,24
|
|
20240229,140300,2145463580,2820,2815,2820,2815,108
|
|
20240229,140200,2145159520,2815,2820,2820,2815,1153
|
|
20240229,140100,2141912610,2820,2825,2825,2815,3732
|
|
20240229,140000,2131405225,2825,2825,2825,2825,505
|
|
20240229,135900,2129978600,2825,2820,2825,2820,3078
|
|
20240229,135800,2121298635,2820,2820,2820,2820,3034
|
|
20240229,135700,2112742755,2820,2820,2820,2815,137
|
|
20240229,135600,2112356735,2820,2825,2825,2820,1251
|
|
20240229,135500,2108823915,2825,2820,2825,2820,51
|
|
20240229,135400,2108679940,2825,2820,2825,2820,994
|
|
20240229,135300,2105876770,2820,2815,2820,2815,11
|
|
20240229,135200,2105845755,2815,2815,2820,2815,31413
|
|
20240229,135100,2017418145,2815,2815,2820,2815,4838
|
|
20240229,135000,2003784175,2815,2815,2815,2815,1549
|
|
20240229,134900,1999423740,2815,2825,2825,2815,1929
|
|
20240229,134800,1993982805,2815,2820,2820,2815,2096
|
|
20240229,134700,1988074025,2820,2830,2830,2815,19341
|
|
20240229,134600,1933525630,2830,2830,2830,2830,3
|
|
20240229,134500,1933517140,2830,2825,2830,2820,163
|
|
20240229,134400,1933056840,2825,2825,2825,2820,394
|
|
20240229,134300,1931943795,2825,2825,2825,2820,3367
|
|
20240229,134200,1922447620,2825,2825,2825,2825,264
|
|
20240229,134100,1921701820,2825,2835,2835,2825,12381
|
|
20240229,134000,1886723230,2830,2830,2830,2830,1000
|
|
20240229,133900,1883893230,2835,2830,2835,2830,802
|
|
20240229,133800,1881623300,2830,2835,2835,2830,523
|
|
20240229,133700,1880140665,2835,2835,2835,2835,89
|
|
20240229,133600,1879888350,2835,2835,2835,2835,13
|
|
20240229,133500,1879851495,2830,2830,2830,2830,1340
|
|
20240229,133400,1876059295,2830,2830,2830,2830,576
|
|
20240229,133300,1874429215,2835,2835,2835,2835,9
|
|
20240229,133200,1874403700,2835,2835,2835,2835,156
|
|
20240229,133100,1873961440,2835,2835,2835,2835,500
|
|
20240229,133000,1872543940,2835,2835,2835,2835,17
|
|
20240229,132900,1872495745,2835,2835,2835,2835,118
|
|
20240229,132800,1872161215,2840,2835,2840,2835,21
|
|
20240229,132700,1872101635,2830,2830,2830,2830,1535
|
|
20240229,132600,1867757585,2835,2830,2835,2830,3610
|
|
20240229,132500,1857537230,2825,2830,2830,2825,11700
|
|
20240229,132400,1824484405,2830,2830,2830,2830,13162
|
|
20240229,132300,1787235945,2835,2835,2835,2830,1500
|
|
20240229,132200,1782984175,2840,2840,2840,2840,1
|
|
20240229,132100,1782981335,2840,2835,2840,2835,489
|
|
20240229,132000,1781595015,2835,2835,2835,2835,954
|
|
20240229,131900,1778890425,2830,2830,2830,2830,666
|
|
20240229,131800,1777005645,2830,2830,2830,2830,17
|
|
20240229,131700,1776957535,2835,2835,2835,2830,10548
|
|
20240229,131600,1747086760,2835,2830,2835,2830,1425
|
|
20240229,131500,1743050265,2835,2835,2835,2830,805
|
|
20240229,131400,1740772060,2835,2835,2835,2835,3127
|
|
20240229,131300,1731907015,2835,2835,2835,2835,3
|
|
20240229,131200,1731898510,2835,2835,2840,2835,44
|
|
20240229,131100,1731773750,2835,2835,2835,2835,40
|
|
20240229,131000,1731660350,2835,2835,2835,2835,1066
|
|
20240229,130900,1728638240,2835,2835,2835,2835,50
|
|
20240229,130800,1728496490,2835,2835,2835,2835,467
|
|
20240229,130700,1727172545,2835,2835,2835,2830,1205
|
|
20240229,130600,1723761370,2830,2835,2835,2830,3360
|
|
20240229,130500,1714236770,2840,2840,2840,2840,0
|
|
20240229,130400,1714236770,2840,2840,2840,2840,116
|
|
20240229,130300,1713907330,2840,2840,2840,2840,80
|
|
20240229,130200,1713680130,2840,2835,2840,2835,263
|
|
20240229,130100,1712934060,2835,2835,2835,2835,4709
|
|
20240229,130000,1699584045,2835,2835,2835,2835,0
|
|
20240229,125900,1699584045,2835,2835,2835,2835,100
|
|
20240229,125800,1699300545,2835,2840,2840,2835,1334
|
|
20240229,125700,1695516145,2840,2840,2840,2840,97
|
|
20240229,125600,1695240665,2840,2840,2840,2835,968
|
|
20240229,125500,1692491840,2840,2840,2840,2840,461
|
|
20240229,125400,1691182600,2840,2840,2840,2840,75
|
|
20240229,125300,1690969600,2845,2840,2845,2840,1671
|
|
20240229,125200,1686223955,2840,2840,2840,2840,400
|
|
20240229,125100,1685087955,2840,2840,2840,2840,121
|
|
20240229,125000,1684744315,2840,2840,2845,2840,1728
|
|
20240229,124900,1679836355,2845,2845,2845,2845,4
|
|
20240229,124800,1679824975,2845,2845,2845,2845,101
|
|
20240229,124700,1679537630,2845,2845,2845,2845,225
|
|
20240229,124600,1678897505,2845,2845,2845,2845,10
|
|
20240229,124500,1678869055,2845,2845,2845,2845,289
|
|
20240229,124400,1678046850,2845,2845,2845,2845,713
|
|
20240229,124300,1676018365,2845,2850,2850,2845,17
|
|
20240229,124200,1675969925,2850,2850,2850,2850,4
|
|
20240229,124100,1675958525,2850,2845,2850,2845,303
|
|
20240229,124000,1675095490,2845,2845,2845,2845,0
|
|
20240229,123900,1675095490,2845,2845,2845,2845,212
|
|
20240229,123800,1674492350,2845,2845,2845,2845,1
|
|
20240229,123700,1674489505,2845,2845,2850,2845,158
|
|
20240229,123600,1674039905,2845,2845,2845,2845,3
|
|
20240229,123500,1674031370,2845,2845,2845,2845,533
|
|
20240229,123400,1672514985,2840,2840,2840,2840,521
|
|
20240229,123300,1671035345,2845,2845,2845,2845,500
|
|
20240229,123200,1669612845,2845,2845,2845,2845,1
|
|
20240229,123100,1669610000,2845,2835,2845,2835,1431
|
|
20240229,123000,1665552215,2845,2845,2845,2845,6
|
|
20240229,122900,1665535145,2830,2830,2830,2830,11
|
|
20240229,122800,1665504015,2830,2835,2845,2825,7338
|
|
20240229,122700,1644741135,2835,2840,2840,2830,7163
|
|
20240229,122600,1624467075,2845,2845,2845,2845,702
|
|
20240229,122500,1622469885,2830,2850,2850,2830,26422
|
|
20240229,122400,1547506185,2850,2850,2850,2850,10
|
|
20240229,122300,1547477685,2850,2850,2850,2850,503
|
|
20240229,122200,1546044135,2850,2850,2850,2850,450
|
|
20240229,122100,1544761635,2850,2850,2850,2850,210
|
|
20240229,122000,1544163135,2850,2850,2850,2850,123
|
|
20240229,121900,1543812585,2845,2845,2845,2845,2200
|
|
20240229,121800,1537553585,2850,2850,2850,2850,889
|
|
20240229,121700,1535019935,2850,2850,2850,2845,1114
|
|
20240229,121600,1531845050,2850,2845,2850,2845,1032
|
|
20240229,121500,1528907760,2850,2850,2855,2850,2820
|
|
20240229,121400,1520870755,2855,2855,2855,2855,62
|
|
20240229,121300,1520693745,2855,2855,2855,2855,2
|
|
20240229,121200,1520688035,2855,2855,2855,2855,0
|
|
20240229,121100,1520688035,2855,2850,2855,2850,2039
|
|
20240229,121000,1514876690,2850,2850,2855,2850,12815
|
|
20240229,120900,1478353935,2855,2855,2855,2850,91
|
|
20240229,120800,1478094490,2855,2855,2855,2855,1067
|
|
20240229,120700,1475048205,2855,2855,2855,2855,577
|
|
20240229,120600,1473400870,2855,2855,2855,2855,501
|
|
20240229,120500,1471970515,2850,2850,2850,2850,100
|
|
20240229,120400,1471685515,2850,2850,2850,2850,646
|
|
20240229,120300,1469844415,2855,2850,2855,2850,567
|
|
20240229,120200,1468227760,2850,2850,2850,2850,120
|
|
20240229,120100,1467885760,2850,2850,2855,2850,696
|
|
20240229,120000,1465902150,2855,2855,2855,2855,1760
|
|
20240229,115900,1460877350,2855,2855,2855,2855,10
|
|
20240229,115800,1460848800,2855,2850,2855,2850,2843
|
|
20240229,115700,1452746245,2850,2850,2850,2850,2082
|
|
20240229,115600,1446812545,2855,2855,2855,2855,60
|
|
20240229,115500,1446641245,2855,2855,2855,2855,35
|
|
20240229,115400,1446541320,2855,2850,2855,2850,2370
|
|
20240229,115300,1439785320,2850,2850,2850,2850,667
|
|
20240229,115200,1437884370,2855,2855,2855,2855,2
|
|
20240229,115100,1437878660,2855,2855,2855,2850,652
|
|
20240229,115000,1436018200,2855,2855,2855,2855,256
|
|
20240229,114900,1435287320,2860,2860,2860,2860,16
|
|
20240229,114800,1435241560,2860,2860,2860,2860,105
|
|
20240229,114700,1434941260,2860,2860,2860,2860,35
|
|
20240229,114600,1434841160,2860,2860,2860,2860,0
|
|
20240229,114500,1434841160,2860,2860,2860,2860,0
|
|
20240229,114400,1434841160,2860,2860,2860,2860,30
|
|
20240229,114300,1434755360,2850,2850,2850,2850,0
|
|
20240229,114200,1434755360,2850,2850,2850,2850,351
|
|
20240229,114100,1433755010,2850,2855,2855,2850,2406
|
|
20240229,114000,1426888310,2850,2850,2850,2850,473
|
|
20240229,113900,1425540260,2850,2850,2850,2850,901
|
|
20240229,113800,1422972410,2855,2850,2855,2850,245
|
|
20240229,113700,1422273140,2850,2855,2855,2850,196
|
|
20240229,113600,1421714290,2850,2855,2855,2850,2577
|
|
20240229,113500,1414369790,2855,2855,2855,2855,50
|
|
20240229,113400,1414227040,2855,2855,2855,2850,613
|
|
20240229,113300,1412478900,2860,2860,2860,2860,23
|
|
20240229,113200,1412413120,2860,2860,2860,2860,67
|
|
20240229,113100,1412221500,2855,2855,2855,2855,111
|
|
20240229,113000,1411904595,2855,2865,2865,2855,744
|
|
20240229,112900,1409776795,2865,2865,2865,2865,1
|
|
20240229,112800,1409773930,2860,2860,2860,2860,1
|
|
20240229,112700,1409771070,2860,2860,2860,2860,10
|
|
20240229,112600,1409742470,2855,2855,2855,2855,630
|
|
20240229,112500,1407943820,2855,2865,2865,2855,707
|
|
20240229,112400,1405925160,2860,2865,2865,2860,138
|
|
20240229,112300,1405530215,2865,2860,2865,2855,758
|
|
20240229,112200,1403365665,2860,2860,2860,2860,200
|
|
20240229,112100,1402793665,2860,2855,2860,2855,425
|
|
20240229,112000,1401578290,2860,2865,2865,2855,10898
|
|
20240229,111900,1370417140,2870,2865,2870,2865,1717
|
|
20240229,111800,1365497930,2870,2870,2870,2870,898
|
|
20240229,111700,1362920670,2870,2870,2870,2870,42
|
|
20240229,111600,1362800130,2870,2870,2870,2860,7198
|
|
20240229,111500,1342211870,2870,2855,2870,2855,15247
|
|
20240229,111400,1298559715,2855,2855,2855,2855,0
|
|
20240229,111300,1298559715,2855,2855,2855,2855,3806
|
|
20240229,111200,1287693585,2855,2855,2855,2855,7
|
|
20240229,111100,1287673600,2855,2855,2855,2855,1
|
|
20240229,111000,1287670745,2860,2860,2860,2860,100
|
|
20240229,110900,1287384745,2860,2845,2860,2845,32
|
|
20240229,110800,1287293675,2845,2850,2850,2840,24814
|
|
20240229,110700,1216792880,2855,2850,2855,2850,3151
|
|
20240229,110600,1207808440,2850,2845,2855,2845,5435
|
|
20240229,110500,1192326535,2845,2845,2845,2845,0
|
|
20240229,110400,1192326535,2845,2845,2855,2845,1038
|
|
20240229,110300,1189373415,2845,2850,2850,2845,4099
|
|
20240229,110200,1177711230,2845,2845,2845,2845,0
|
|
20240229,110100,1177711230,2845,2850,2850,2845,291
|
|
20240229,110000,1176883330,2845,2845,2845,2845,1
|
|
20240229,105900,1176880485,2860,2855,2860,2845,2487
|
|
20240229,105800,1169799340,2855,2855,2860,2855,445
|
|
20240229,105700,1168528800,2855,2855,2860,2855,3970
|
|
20240229,105600,1157194440,2855,2855,2860,2850,4907
|
|
20240229,105500,1143194645,2855,2845,2855,2845,363
|
|
20240229,105400,1142159780,2855,2855,2855,2850,1546
|
|
20240229,105300,1137748825,2855,2855,2855,2855,52
|
|
20240229,105200,1137600365,2845,2855,2855,2845,5754
|
|
20240229,105100,1121215455,2865,2865,2865,2865,2
|
|
20240229,105000,1121209725,2865,2855,2865,2850,600
|
|
20240229,104900,1119497760,2865,2865,2865,2860,769
|
|
20240229,104800,1117298315,2860,2860,2865,2860,431
|
|
20240229,104700,1116065650,2860,2860,2865,2855,1589
|
|
20240229,104600,1111518465,2860,2860,2860,2850,3533
|
|
20240229,104500,1101426760,2860,2860,2860,2860,560
|
|
20240229,104400,1099825160,2860,2860,2860,2860,1374
|
|
20240229,104300,1095895520,2855,2855,2855,2855,136
|
|
20240229,104200,1095507240,2855,2855,2860,2855,3862
|
|
20240229,104100,1084481225,2855,2855,2855,2855,1050
|
|
20240229,104000,1081483475,2855,2855,2855,2855,57
|
|
20240229,103900,1081320740,2850,2855,2855,2850,865
|
|
20240229,103800,1078852495,2860,2860,2860,2860,3
|
|
20240229,103700,1078843915,2860,2860,2860,2855,1680
|
|
20240229,103600,1074041615,2860,2855,2865,2855,3634
|
|
20240229,103500,1063648935,2860,2855,2865,2855,12992
|
|
20240229,103400,1026551805,2855,2845,2855,2845,1870
|
|
20240229,103300,1021217285,2855,2855,2855,2850,2264
|
|
20240229,103200,1014757085,2855,2850,2855,2850,1053
|
|
20240229,103100,1011756020,2855,2855,2860,2855,3527
|
|
20240229,103000,1001686430,2855,2865,2865,2850,2902
|
|
20240229,102900,993400495,2850,2860,2865,2850,1823
|
|
20240229,102800,988197895,2860,2860,2860,2860,1308
|
|
20240229,102700,984457015,2860,2850,2860,2850,283
|
|
20240229,102600,983649545,2860,2850,2860,2850,2473
|
|
20240229,102500,976589460,2850,2850,2850,2850,555
|
|
20240229,102400,975007710,2850,2850,2850,2850,250
|
|
20240229,102300,974295210,2850,2850,2850,2850,0
|
|
20240229,102200,974295210,2850,2850,2850,2850,0
|
|
20240229,102100,974295210,2850,2850,2855,2850,938
|
|
20240229,102000,971620910,2855,2855,2855,2845,2911
|
|
20240229,101900,963330070,2855,2860,2860,2855,10250
|
|
20240229,101800,934015815,2845,2855,2855,2840,20163
|
|
20240229,101700,876677495,2865,2860,2865,2860,8693
|
|
20240229,101600,851815490,2865,2865,2865,2860,1347
|
|
20240229,101500,847962520,2860,2860,2860,2855,2295
|
|
20240229,101400,841400295,2865,2860,2865,2860,61
|
|
20240229,101300,841225780,2865,2860,2865,2855,724
|
|
20240229,101200,839155230,2865,2855,2865,2855,4217
|
|
20240229,101100,827093380,2855,2850,2855,2850,70
|
|
20240229,101000,826893580,2850,2845,2850,2845,3791
|
|
20240229,100900,816105535,2850,2845,2850,2845,965
|
|
20240229,100800,813355825,2845,2855,2855,2845,4585
|
|
20240229,100700,800288725,2860,2860,2865,2860,205
|
|
20240229,100600,799701925,2860,2865,2865,2860,364
|
|
20240229,100500,798660385,2865,2865,2865,2865,4341
|
|
20240229,100400,786223420,2865,2870,2870,2865,863
|
|
20240229,100300,783750300,2870,2865,2870,2865,184
|
|
20240229,100200,783222730,2860,2865,2865,2860,2123
|
|
20240229,100100,777150910,2865,2865,2865,2865,0
|
|
20240229,100000,777150910,2865,2855,2865,2850,3742
|
|
20240229,095900,766450120,2865,2865,2865,2865,30
|
|
20240229,095800,766364170,2865,2865,2865,2865,361
|
|
20240229,095700,765329905,2865,2865,2865,2850,292
|
|
20240229,095600,764495755,2865,2845,2865,2845,9965
|
|
20240229,095500,736027965,2845,2840,2845,2840,581
|
|
20240229,095400,734376230,2840,2845,2845,2840,4890
|
|
20240229,095300,720488075,2840,2840,2850,2835,1697
|
|
20240229,095200,715672050,2840,2830,2840,2830,1980
|
|
20240229,095100,710052750,2830,2850,2850,2830,1296
|
|
20240229,095000,706379810,2840,2830,2840,2830,5119
|
|
20240229,094900,691890170,2835,2830,2845,2830,412
|
|
20240229,094800,690721975,2830,2835,2835,2830,2280
|
|
20240229,094700,684267790,2835,2835,2845,2830,2766
|
|
20240229,094600,676433505,2830,2835,2835,2830,9254
|
|
20240229,094500,650241600,2830,2835,2835,2830,3542
|
|
20240229,094400,640206295,2835,2850,2850,2835,8931
|
|
20240229,094300,614809295,2845,2850,2850,2845,1839
|
|
20240229,094200,609577230,2850,2850,2850,2850,233
|
|
20240229,094100,608913180,2850,2855,2855,2850,11
|
|
20240229,094000,608881790,2855,2860,2860,2850,94
|
|
20240229,093900,608613800,2860,2850,2860,2850,170
|
|
20240229,093800,608128930,2855,2860,2860,2855,13
|
|
20240229,093700,608091805,2860,2860,2860,2840,3442
|
|
20240229,093600,598275985,2850,2860,2865,2850,1147
|
|
20240229,093500,594996685,2860,2850,2860,2850,2235
|
|
20240229,093400,588617955,2850,2850,2850,2850,23
|
|
20240229,093300,588552405,2850,2835,2850,2835,4378
|
|
20240229,093200,576117190,2835,2840,2845,2835,4363
|
|
20240229,093100,563726620,2840,2840,2840,2840,850
|
|
20240229,093000,561312620,2845,2845,2845,2845,1117
|
|
20240229,092900,558134755,2845,2845,2855,2835,4804
|
|
20240229,092800,544501270,2845,2840,2850,2835,4839
|
|
20240229,092700,530769230,2835,2845,2845,2835,16727
|
|
20240229,092600,483276875,2845,2855,2855,2840,20937
|
|
20240229,092500,423699730,2855,2855,2855,2855,2079
|
|
20240229,092400,417764185,2865,2855,2865,2855,388
|
|
20240229,092300,416654075,2855,2855,2860,2855,1830
|
|
20240229,092200,411424830,2860,2860,2865,2855,538
|
|
20240229,092100,409887820,2860,2865,2865,2860,1408
|
|
20240229,092000,405860425,2870,2865,2870,2865,19
|
|
20240229,091900,405805950,2860,2865,2865,2860,825
|
|
20240229,091800,403442405,2865,2865,2865,2855,105
|
|
20240229,091700,403142580,2865,2860,2870,2860,1447
|
|
20240229,091600,399004100,2860,2860,2870,2840,27522
|
|
20240229,091500,320583840,2855,2860,2870,2855,1736
|
|
20240229,091400,315627500,2860,2855,2860,2855,1191
|
|
20240229,091300,312223635,2860,2860,2860,2850,6382
|
|
20240229,091200,294000590,2860,2860,2860,2860,4450
|
|
20240229,091100,281273590,2860,2860,2860,2855,2674
|
|
20240229,091000,273626450,2855,2855,2860,2850,8815
|
|
20240229,090900,248494875,2850,2845,2855,2845,6114
|
|
20240229,090800,231099145,2845,2845,2855,2845,5233
|
|
20240229,090700,216191775,2845,2845,2850,2845,5204
|
|
20240229,090600,201376380,2840,2845,2850,2840,11047
|
|
20240229,090500,169953800,2850,2880,2880,2850,26433
|
|
20240229,090400,94376695,2880,2870,2880,2870,1294
|
|
20240229,090300,90661595,2870,2870,2880,2870,2344
|
|
20240229,090200,83932480,2870,2885,2885,2870,19218
|
|
20240229,090100,28650345,2885,2905,2905,2885,792
|
|
20240229,090000,26356135,2905,2890,2905,2890,9036
|