598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185500,537369185,2050,2050,2050,2050,1253
|
|
20240228,185400,537369185,2050,2050,2050,2050,0
|
|
20240228,185300,537369185,2050,2050,2050,2050,0
|
|
20240228,185200,537369185,2050,2050,2050,2050,0
|
|
20240228,185100,537369185,2050,2050,2050,2050,0
|
|
20240228,185000,537369185,2050,2050,2050,2050,0
|
|
20240228,184900,537369185,2050,2050,2050,2050,0
|
|
20240228,184800,537369185,2050,2050,2050,2050,0
|
|
20240228,184700,537369185,2050,2050,2050,2050,0
|
|
20240228,184600,537369185,2050,2050,2050,2050,0
|
|
20240228,184500,537369185,2050,2050,2050,2050,0
|
|
20240228,184400,537369185,2050,2050,2050,2050,0
|
|
20240228,184300,537369185,2050,2050,2050,2050,0
|
|
20240228,184200,537369185,2050,2050,2050,2050,0
|
|
20240228,184100,537369185,2050,2050,2050,2050,0
|
|
20240228,184000,537369185,2050,2050,2050,2050,0
|
|
20240228,183900,537369185,2050,2050,2050,2050,0
|
|
20240228,183800,537369185,2050,2050,2050,2050,0
|
|
20240228,183700,537369185,2050,2050,2050,2050,0
|
|
20240228,183600,537369185,2050,2050,2050,2050,0
|
|
20240228,183500,537369185,2050,2050,2050,2050,0
|
|
20240228,183400,537369185,2050,2050,2050,2050,0
|
|
20240228,183300,537369185,2050,2050,2050,2050,0
|
|
20240228,183200,537369185,2050,2050,2050,2050,0
|
|
20240228,183100,537369185,2050,2050,2050,2050,0
|
|
20240228,183000,537369185,2050,2050,2050,2050,0
|
|
20240228,182900,537369185,2050,2050,2050,2050,0
|
|
20240228,182800,537369185,2050,2050,2050,2050,0
|
|
20240228,182700,537369185,2050,2050,2050,2050,0
|
|
20240228,182600,537369185,2050,2050,2050,2050,0
|
|
20240228,182500,537369185,2050,2050,2050,2050,1253
|
|
20240228,182400,537369185,2050,2050,2050,2050,0
|
|
20240228,182300,537369185,2050,2050,2050,2050,0
|
|
20240228,182200,537369185,2050,2050,2050,2050,0
|
|
20240228,182100,537369185,2050,2050,2050,2050,0
|
|
20240228,182000,537369185,2050,2050,2050,2050,0
|
|
20240228,181900,537369185,2050,2050,2050,2050,0
|
|
20240228,181800,537369185,2050,2050,2050,2050,0
|
|
20240228,181700,537369185,2050,2050,2050,2050,0
|
|
20240228,181600,537369185,2050,2050,2050,2050,0
|
|
20240228,181500,537369185,2050,2050,2050,2050,0
|
|
20240228,181400,537369185,2050,2050,2050,2050,0
|
|
20240228,181300,537369185,2050,2050,2050,2050,0
|
|
20240228,181200,537369185,2050,2050,2050,2050,0
|
|
20240228,181100,537369185,2050,2050,2050,2050,0
|
|
20240228,181000,537369185,2050,2050,2050,2050,0
|
|
20240228,180900,537369185,2050,2050,2050,2050,0
|
|
20240228,180800,537369185,2050,2050,2050,2050,0
|
|
20240228,180700,537369185,2050,2050,2050,2050,0
|
|
20240228,180600,537369185,2050,2050,2050,2050,0
|
|
20240228,180500,537369185,2050,2050,2050,2050,0
|
|
20240228,180400,537369185,2050,2050,2050,2050,0
|
|
20240228,180300,537369185,2050,2050,2050,2050,0
|
|
20240228,180200,537369185,2050,2050,2050,2050,0
|
|
20240228,180100,537369185,2050,2050,2050,2050,0
|
|
20240228,180000,537369185,2050,2050,2050,2050,0
|
|
20240228,175900,537369185,2050,2050,2050,2050,0
|
|
20240228,175800,537369185,2050,2050,2050,2050,0
|
|
20240228,175700,537369185,2050,2050,2050,2050,0
|
|
20240228,175600,537369185,2050,2050,2050,2050,0
|
|
20240228,175500,537369185,2050,2050,2050,2050,1253
|
|
20240228,175400,537369185,2050,2050,2050,2050,0
|
|
20240228,175300,537369185,2050,2050,2050,2050,0
|
|
20240228,175200,537369185,2050,2050,2050,2050,0
|
|
20240228,175100,537369185,2050,2050,2050,2050,0
|
|
20240228,175000,537369185,2050,2050,2050,2050,0
|
|
20240228,174900,537369185,2050,2050,2050,2050,0
|
|
20240228,174800,537369185,2050,2050,2050,2050,0
|
|
20240228,174700,537369185,2050,2050,2050,2050,0
|
|
20240228,174600,537369185,2050,2050,2050,2050,0
|
|
20240228,174500,537369185,2050,2050,2050,2050,0
|
|
20240228,174400,537369185,2050,2050,2050,2050,0
|
|
20240228,174300,537369185,2050,2050,2050,2050,0
|
|
20240228,174200,537369185,2050,2050,2050,2050,0
|
|
20240228,174100,537369185,2050,2050,2050,2050,0
|
|
20240228,174000,537369185,2050,2050,2050,2050,0
|
|
20240228,173900,537369185,2050,2050,2050,2050,0
|
|
20240228,173800,537369185,2050,2050,2050,2050,0
|
|
20240228,173700,537369185,2050,2050,2050,2050,0
|
|
20240228,173600,537369185,2050,2050,2050,2050,0
|
|
20240228,173500,537369185,2050,2050,2050,2050,0
|
|
20240228,173400,537369185,2050,2050,2050,2050,0
|
|
20240228,173300,537369185,2050,2050,2050,2050,0
|
|
20240228,173200,537369185,2050,2050,2050,2050,0
|
|
20240228,173100,537369185,2050,2050,2050,2050,0
|
|
20240228,173000,537369185,2050,2050,2050,2050,0
|
|
20240228,172900,537369185,2050,2050,2050,2050,0
|
|
20240228,172800,537369185,2050,2050,2050,2050,0
|
|
20240228,172700,537369185,2050,2050,2050,2050,0
|
|
20240228,172600,537369185,2050,2050,2050,2050,0
|
|
20240228,172500,537369185,2050,2050,2050,2050,1253
|
|
20240228,172400,537369185,2050,2050,2050,2050,0
|
|
20240228,172300,537369185,2050,2050,2050,2050,0
|
|
20240228,172200,537369185,2050,2050,2050,2050,0
|
|
20240228,172100,537369185,2050,2050,2050,2050,0
|
|
20240228,172000,537369185,2050,2050,2050,2050,0
|
|
20240228,171900,537369185,2050,2050,2050,2050,0
|
|
20240228,171800,537369185,2050,2050,2050,2050,0
|
|
20240228,171700,537369185,2050,2050,2050,2050,0
|
|
20240228,171600,537369185,2050,2050,2050,2050,0
|
|
20240228,171500,537369185,2050,2050,2050,2050,0
|
|
20240228,171400,537369185,2050,2050,2050,2050,0
|
|
20240228,171300,537369185,2050,2050,2050,2050,0
|
|
20240228,171200,537369185,2050,2050,2050,2050,0
|
|
20240228,171100,537369185,2050,2050,2050,2050,0
|
|
20240228,171000,537369185,2050,2050,2050,2050,0
|
|
20240228,170900,537369185,2050,2050,2050,2050,0
|
|
20240228,170800,537369185,2050,2050,2050,2050,0
|
|
20240228,170700,537369185,2050,2050,2050,2050,0
|
|
20240228,170600,537369185,2050,2050,2050,2050,0
|
|
20240228,170500,537369185,2050,2050,2050,2050,0
|
|
20240228,170400,537369185,2050,2050,2050,2050,0
|
|
20240228,170300,537369185,2050,2050,2050,2050,0
|
|
20240228,170200,537369185,2050,2050,2050,2050,0
|
|
20240228,170100,537369185,2050,2050,2050,2050,0
|
|
20240228,170000,537369185,2050,2050,2050,2050,0
|
|
20240228,165900,537369185,2050,2050,2050,2050,0
|
|
20240228,165800,537369185,2050,2050,2050,2050,0
|
|
20240228,165700,537369185,2050,2050,2050,2050,0
|
|
20240228,165600,537369185,2050,2050,2050,2050,0
|
|
20240228,165500,537369185,2050,2050,2050,2050,1253
|
|
20240228,165400,537369185,2050,2050,2050,2050,0
|
|
20240228,165300,537369185,2050,2050,2050,2050,0
|
|
20240228,165200,537369185,2050,2050,2050,2050,0
|
|
20240228,165100,537369185,2050,2050,2050,2050,0
|
|
20240228,165000,537369185,2050,2050,2050,2050,0
|
|
20240228,164900,537369185,2050,2050,2050,2050,0
|
|
20240228,164800,537369185,2050,2050,2050,2050,0
|
|
20240228,164700,537369185,2050,2050,2050,2050,0
|
|
20240228,164600,537369185,2050,2050,2050,2050,0
|
|
20240228,164500,537369185,2050,2050,2050,2050,0
|
|
20240228,164400,537369185,2050,2050,2050,2050,0
|
|
20240228,164300,537369185,2050,2050,2050,2050,0
|
|
20240228,164200,537369185,2050,2050,2050,2050,0
|
|
20240228,164100,537369185,2050,2050,2050,2050,0
|
|
20240228,164000,537369185,2050,2050,2050,2050,0
|
|
20240228,163900,537369185,2050,2050,2050,2050,0
|
|
20240228,163800,537369185,2050,2050,2050,2050,0
|
|
20240228,163700,537369185,2050,2050,2050,2050,0
|
|
20240228,163600,537369185,2050,2050,2050,2050,0
|
|
20240228,163500,537369185,2050,2050,2050,2050,0
|
|
20240228,163400,537369185,2050,2050,2050,2050,0
|
|
20240228,163300,537369185,2050,2050,2050,2050,0
|
|
20240228,163200,537369185,2050,2050,2050,2050,0
|
|
20240228,163100,537369185,2050,2050,2050,2050,0
|
|
20240228,163000,537369185,2050,2050,2050,2050,0
|
|
20240228,162900,537369185,2050,2050,2050,2050,0
|
|
20240228,162800,537369185,2050,2050,2050,2050,0
|
|
20240228,162700,537369185,2050,2050,2050,2050,0
|
|
20240228,162600,537369185,2050,2050,2050,2050,0
|
|
20240228,162500,537369185,2050,2050,2050,2050,1253
|
|
20240228,162400,537369185,2050,2050,2050,2050,0
|
|
20240228,162300,537369185,2050,2050,2050,2050,0
|
|
20240228,162200,537369185,2050,2050,2050,2050,0
|
|
20240228,162100,537369185,2050,2050,2050,2050,0
|
|
20240228,162000,537369185,2050,2050,2050,2050,0
|
|
20240228,161900,537369185,2050,2050,2050,2050,0
|
|
20240228,161800,537369185,2050,2050,2050,2050,0
|
|
20240228,161700,537369185,2050,2050,2050,2050,0
|
|
20240228,161600,537369185,2050,2050,2050,2050,0
|
|
20240228,161500,537369185,2050,2050,2050,2050,0
|
|
20240228,161400,537369185,2050,2050,2050,2050,0
|
|
20240228,161300,537369185,2050,2050,2050,2050,0
|
|
20240228,161200,537369185,2050,2050,2050,2050,0
|
|
20240228,161100,537369185,2050,2050,2050,2050,0
|
|
20240228,161000,537369185,2050,2050,2050,2050,0
|
|
20240228,160900,537369185,2050,2050,2050,2050,0
|
|
20240228,160800,537369185,2050,2050,2050,2050,0
|
|
20240228,160700,537369185,2050,2050,2050,2050,0
|
|
20240228,160600,537369185,2050,2050,2050,2050,0
|
|
20240228,160500,537369185,2050,2050,2050,2050,0
|
|
20240228,160400,537369185,2050,2050,2050,2050,0
|
|
20240228,160300,537369185,2050,2050,2050,2050,0
|
|
20240228,160200,537369185,2050,2050,2050,2050,0
|
|
20240228,160100,537369185,2050,2050,2050,2050,0
|
|
20240228,160000,537369185,2050,2050,2050,2050,0
|
|
20240228,155900,537369185,2050,2050,2050,2050,0
|
|
20240228,155800,537369185,2050,2050,2050,2050,0
|
|
20240228,155700,537369185,2050,2050,2050,2050,0
|
|
20240228,155600,537369185,2050,2050,2050,2050,0
|
|
20240228,155500,537369185,2050,2050,2050,2050,1253
|
|
20240228,155400,537369185,2050,2050,2050,2050,0
|
|
20240228,155300,537369185,2050,2050,2050,2050,0
|
|
20240228,155200,537369185,2050,2050,2050,2050,0
|
|
20240228,155100,537369185,2050,2050,2050,2050,0
|
|
20240228,155000,537369185,2050,2050,2050,2050,0
|
|
20240228,154900,537369185,2050,2050,2050,2050,0
|
|
20240228,154800,537369185,2050,2050,2050,2050,0
|
|
20240228,154700,537369185,2050,2050,2050,2050,0
|
|
20240228,154600,537369185,2050,2050,2050,2050,0
|
|
20240228,154500,537369185,2050,2050,2050,2050,0
|
|
20240228,154400,537369185,2050,2050,2050,2050,0
|
|
20240228,154300,537369185,2050,2050,2050,2050,0
|
|
20240228,154200,537369185,2050,2050,2050,2050,0
|
|
20240228,154100,537369185,2050,2050,2050,2050,0
|
|
20240228,154000,537369185,2050,2050,2050,2050,0
|
|
20240228,153900,537369185,2050,2050,2050,2050,0
|
|
20240228,153800,537369185,2050,2050,2050,2050,0
|
|
20240228,153700,537369185,2050,2050,2050,2050,0
|
|
20240228,153600,537369185,2050,2050,2050,2050,0
|
|
20240228,153500,537369185,2050,2050,2050,2050,0
|
|
20240228,153400,537369185,2050,2050,2050,2050,0
|
|
20240228,153300,537369185,2050,2050,2050,2050,0
|
|
20240228,153200,537369185,2050,2050,2050,2050,0
|
|
20240228,153100,537369185,2050,2050,2050,2050,0
|
|
20240228,153000,537369185,2050,2050,2050,2050,1253
|
|
20240228,152900,534800535,2045,2045,2045,2045,0
|
|
20240228,152800,534800535,2045,2045,2045,2045,0
|
|
20240228,152700,534800535,2045,2045,2045,2045,0
|
|
20240228,152600,534800535,2045,2045,2045,2045,0
|
|
20240228,152500,534800535,2045,2045,2045,2045,0
|
|
20240228,152400,534800535,2045,2045,2045,2045,0
|
|
20240228,152300,534800535,2045,2045,2045,2045,0
|
|
20240228,152200,534800535,2045,2045,2045,2045,0
|
|
20240228,152100,534800535,2045,2045,2045,2045,0
|
|
20240228,152000,534800535,2045,2045,2045,2045,0
|
|
20240228,151900,534800535,2045,2040,2045,2035,1025
|
|
20240228,151800,532709555,2040,2040,2040,2040,0
|
|
20240228,151700,532709555,2040,2040,2040,2040,0
|
|
20240228,151600,532709555,2040,2040,2040,2040,9
|
|
20240228,151500,532691195,2045,2045,2045,2045,1
|
|
20240228,151400,532689150,2045,2040,2045,2040,5
|
|
20240228,151300,532678935,2050,2050,2050,2050,1485
|
|
20240228,151200,529634685,2050,2050,2050,2050,0
|
|
20240228,151100,529634685,2050,2035,2050,2025,8457
|
|
20240228,151000,512503535,2035,2035,2035,2035,288
|
|
20240228,150900,511917455,2040,2040,2040,2040,24
|
|
20240228,150800,511868495,2040,2040,2040,2040,0
|
|
20240228,150700,511868495,2040,2040,2040,2040,54
|
|
20240228,150600,511758335,2045,2045,2045,2045,0
|
|
20240228,150500,511758335,2045,2045,2045,2045,3
|
|
20240228,150400,511752200,2045,2040,2045,2040,398
|
|
20240228,150300,510940265,2040,2040,2040,2040,0
|
|
20240228,150200,510940265,2040,2040,2040,2040,423
|
|
20240228,150100,510077345,2045,2045,2045,2045,2
|
|
20240228,150000,510073255,2045,2045,2045,2045,0
|
|
20240228,145900,510073255,2045,2045,2045,2045,3
|
|
20240228,145800,510067120,2040,2040,2040,2040,0
|
|
20240228,145700,510067120,2040,2040,2040,2040,495
|
|
20240228,145600,509057320,2050,2050,2050,2050,0
|
|
20240228,145500,509057320,2050,2045,2050,2040,102
|
|
20240228,145400,508848630,2050,2050,2050,2050,0
|
|
20240228,145300,508848630,2050,2050,2050,2050,0
|
|
20240228,145200,508848630,2050,2050,2050,2050,0
|
|
20240228,145100,508848630,2050,2050,2050,2050,0
|
|
20240228,145000,508848630,2050,2050,2050,2050,0
|
|
20240228,144900,508848630,2050,2050,2050,2050,0
|
|
20240228,144800,508848630,2050,2050,2050,2050,0
|
|
20240228,144700,508848630,2050,2050,2050,2050,0
|
|
20240228,144600,508848630,2050,2050,2050,2050,0
|
|
20240228,144500,508848630,2050,2040,2050,2040,24
|
|
20240228,144400,508799620,2040,2040,2045,2030,1840
|
|
20240228,144300,505062580,2050,2050,2050,2050,0
|
|
20240228,144200,505062580,2050,2045,2050,2045,20
|
|
20240228,144100,505021600,2050,2040,2050,2040,52
|
|
20240228,144000,504915505,2035,2040,2040,2035,50
|
|
20240228,143900,504813720,2045,2045,2045,2045,2
|
|
20240228,143800,504809630,2035,2040,2040,2035,50
|
|
20240228,143700,504707815,2050,2050,2050,2050,0
|
|
20240228,143600,504707815,2050,2050,2050,2050,0
|
|
20240228,143500,504707815,2050,2050,2050,2050,0
|
|
20240228,143400,504707815,2050,2050,2050,2050,0
|
|
20240228,143300,504707815,2050,2050,2050,2050,0
|
|
20240228,143200,504707815,2050,2050,2050,2050,0
|
|
20240228,143100,504707815,2050,2050,2050,2050,0
|
|
20240228,143000,504707815,2050,2050,2050,2050,0
|
|
20240228,142900,504707815,2050,2050,2050,2050,0
|
|
20240228,142800,504707815,2050,2050,2050,2050,0
|
|
20240228,142700,504707815,2050,2050,2050,2050,0
|
|
20240228,142600,504707815,2050,2050,2050,2050,0
|
|
20240228,142500,504707815,2050,2040,2050,2040,41
|
|
20240228,142400,504624155,2050,2050,2050,2040,32
|
|
20240228,142300,504558655,2050,2050,2050,2050,0
|
|
20240228,142200,504558655,2050,2050,2050,2050,0
|
|
20240228,142100,504558655,2050,2050,2050,2050,0
|
|
20240228,142000,504558655,2050,2050,2050,2050,0
|
|
20240228,141900,504558655,2050,2050,2050,2050,0
|
|
20240228,141800,504558655,2050,2050,2050,2050,5
|
|
20240228,141700,504548405,2045,2045,2045,2045,21
|
|
20240228,141600,504505460,2055,2055,2055,2055,0
|
|
20240228,141500,504505460,2055,2055,2055,2055,0
|
|
20240228,141400,504505460,2055,2055,2055,2055,0
|
|
20240228,141300,504505460,2055,2055,2055,2055,0
|
|
20240228,141200,504505460,2055,2055,2055,2055,1
|
|
20240228,141100,504503405,2050,2045,2050,2045,9406
|
|
20240228,141000,485221185,2050,2045,2050,2045,1903
|
|
20240228,140900,481320195,2050,2045,2050,2045,75
|
|
20240228,140800,481166800,2050,2050,2050,2050,0
|
|
20240228,140700,481166800,2050,2050,2050,2050,0
|
|
20240228,140600,481166800,2050,2050,2050,2050,0
|
|
20240228,140500,481166800,2050,2050,2050,2050,0
|
|
20240228,140400,481166800,2050,2050,2050,2050,0
|
|
20240228,140300,481166800,2050,2050,2050,2050,0
|
|
20240228,140200,481166800,2050,2050,2050,2050,0
|
|
20240228,140100,481166800,2050,2050,2050,2050,0
|
|
20240228,140000,481166800,2050,2050,2050,2050,0
|
|
20240228,135900,481166800,2050,2050,2050,2050,0
|
|
20240228,135800,481166800,2050,2050,2050,2050,0
|
|
20240228,135700,481166800,2050,2050,2050,2050,0
|
|
20240228,135600,481166800,2050,2050,2050,2050,0
|
|
20240228,135500,481166800,2050,2050,2050,2050,0
|
|
20240228,135400,481166800,2050,2045,2050,2045,100
|
|
20240228,135300,480962285,2045,2045,2045,2040,526
|
|
20240228,135200,479889115,2050,2050,2050,2050,100
|
|
20240228,135100,479684115,2050,2050,2050,2050,0
|
|
20240228,135000,479684115,2050,2050,2050,2050,5
|
|
20240228,134900,479673865,2050,2050,2050,2050,0
|
|
20240228,134800,479673865,2050,2050,2050,2050,0
|
|
20240228,134700,479673865,2050,2050,2050,2050,0
|
|
20240228,134600,479673865,2050,2050,2050,2050,0
|
|
20240228,134500,479673865,2050,2050,2050,2050,0
|
|
20240228,134400,479673865,2050,2050,2050,2050,0
|
|
20240228,134300,479673865,2050,2050,2050,2050,11
|
|
20240228,134200,479651315,2050,2050,2050,2050,133
|
|
20240228,134100,479378665,2055,2055,2055,2055,0
|
|
20240228,134000,479378665,2055,2055,2055,2055,0
|
|
20240228,133900,479378665,2055,2055,2055,2055,0
|
|
20240228,133800,479378665,2055,2055,2055,2055,0
|
|
20240228,133700,479378665,2055,2055,2055,2055,0
|
|
20240228,133600,479378665,2055,2055,2055,2055,0
|
|
20240228,133500,479378665,2055,2055,2055,2055,0
|
|
20240228,133400,479378665,2055,2055,2055,2055,0
|
|
20240228,133300,479378665,2055,2055,2055,2055,0
|
|
20240228,133200,479378665,2055,2055,2055,2055,0
|
|
20240228,133100,479378665,2055,2055,2055,2055,0
|
|
20240228,133000,479378665,2055,2055,2055,2055,0
|
|
20240228,132900,479378665,2055,2055,2055,2055,0
|
|
20240228,132800,479378665,2055,2055,2055,2055,0
|
|
20240228,132700,479378665,2055,2055,2055,2055,0
|
|
20240228,132600,479378665,2055,2055,2055,2055,0
|
|
20240228,132500,479378665,2055,2055,2055,2055,0
|
|
20240228,132400,479378665,2055,2055,2055,2055,0
|
|
20240228,132300,479378665,2055,2055,2055,2055,0
|
|
20240228,132200,479378665,2055,2055,2055,2055,0
|
|
20240228,132100,479378665,2055,2055,2055,2055,0
|
|
20240228,132000,479378665,2055,2055,2055,2055,0
|
|
20240228,131900,479378665,2055,2050,2055,2050,20024
|
|
20240228,131800,438329405,2045,2045,2045,2045,20000
|
|
20240228,131700,397429405,2045,2045,2045,2045,0
|
|
20240228,131600,397429405,2045,2045,2045,2045,0
|
|
20240228,131500,397429405,2045,2045,2045,2045,0
|
|
20240228,131400,397429405,2045,2045,2045,2045,0
|
|
20240228,131300,397429405,2045,2045,2045,2045,0
|
|
20240228,131200,397429405,2045,2045,2045,2045,0
|
|
20240228,131100,397429405,2045,2045,2045,2045,0
|
|
20240228,131000,397429405,2045,2045,2045,2045,0
|
|
20240228,130900,397429405,2045,2045,2045,2045,0
|
|
20240228,130800,397429405,2045,2045,2045,2045,0
|
|
20240228,130700,397429405,2045,2045,2045,2045,0
|
|
20240228,130600,397429405,2045,2040,2045,2040,71
|
|
20240228,130500,397284550,2045,2045,2045,2045,0
|
|
20240228,130400,397284550,2045,2045,2045,2045,0
|
|
20240228,130300,397284550,2045,2045,2045,2045,0
|
|
20240228,130200,397284550,2045,2045,2045,2045,40
|
|
20240228,130100,397202750,2045,2045,2045,2045,0
|
|
20240228,130000,397202750,2045,2045,2045,2045,500
|
|
20240228,125900,396180250,2045,2045,2045,2045,0
|
|
20240228,125800,396180250,2045,2045,2045,2045,5
|
|
20240228,125700,396170025,2045,2035,2045,2035,55
|
|
20240228,125600,396058050,2045,2045,2045,2045,0
|
|
20240228,125500,396058050,2045,2045,2045,2045,3
|
|
20240228,125400,396051915,2045,2035,2045,2035,20
|
|
20240228,125300,396011185,2045,2045,2045,2045,0
|
|
20240228,125200,396011185,2045,2045,2045,2045,0
|
|
20240228,125100,396011185,2045,2045,2045,2045,0
|
|
20240228,125000,396011185,2045,2045,2045,2045,0
|
|
20240228,124900,396011185,2045,2045,2045,2045,0
|
|
20240228,124800,396011185,2045,2045,2045,2045,0
|
|
20240228,124700,396011185,2045,2035,2045,2035,30
|
|
20240228,124600,395950115,2045,2045,2045,2045,0
|
|
20240228,124500,395950115,2045,2045,2045,2045,0
|
|
20240228,124400,395950115,2045,2045,2045,2045,0
|
|
20240228,124300,395950115,2045,2045,2045,2045,31
|
|
20240228,124200,395886720,2045,2045,2045,2045,2
|
|
20240228,124100,395882630,2045,2045,2045,2045,0
|
|
20240228,124000,395882630,2045,2045,2045,2045,0
|
|
20240228,123900,395882630,2045,2045,2045,2045,0
|
|
20240228,123800,395882630,2045,2045,2045,2045,1
|
|
20240228,123700,395880585,2040,2040,2040,2040,0
|
|
20240228,123600,395880585,2040,2040,2040,2040,0
|
|
20240228,123500,395880585,2040,2040,2040,2040,2
|
|
20240228,123400,395876505,2050,2040,2050,2040,523
|
|
20240228,123300,394805335,2025,2040,2040,2025,5000
|
|
20240228,123200,384669560,2050,2050,2050,2050,0
|
|
20240228,123100,384669560,2050,2050,2050,2050,0
|
|
20240228,123000,384669560,2050,2050,2050,2050,0
|
|
20240228,122900,384669560,2050,2050,2050,2050,0
|
|
20240228,122800,384669560,2050,2050,2050,2050,0
|
|
20240228,122700,384669560,2050,2050,2050,2050,0
|
|
20240228,122600,384669560,2050,2050,2050,2050,10
|
|
20240228,122500,384649060,2050,2050,2050,2050,0
|
|
20240228,122400,384649060,2050,2050,2050,2050,0
|
|
20240228,122300,384649060,2050,2050,2050,2050,0
|
|
20240228,122200,384649060,2050,2050,2050,2050,0
|
|
20240228,122100,384649060,2050,2050,2050,2050,0
|
|
20240228,122000,384649060,2050,2050,2050,2050,0
|
|
20240228,121900,384649060,2050,2050,2050,2050,0
|
|
20240228,121800,384649060,2050,2050,2050,2050,0
|
|
20240228,121700,384649060,2050,2045,2050,2045,1008
|
|
20240228,121600,382585110,2050,2050,2050,2050,0
|
|
20240228,121500,382585110,2050,2040,2050,2040,1001
|
|
20240228,121400,380535920,2045,2045,2045,2045,0
|
|
20240228,121300,380535920,2045,2045,2045,2045,214
|
|
20240228,121200,380098290,2045,2045,2045,2045,0
|
|
20240228,121100,380098290,2045,2045,2045,2045,0
|
|
20240228,121000,380098290,2045,2045,2045,2045,0
|
|
20240228,120900,380098290,2045,2045,2045,2045,0
|
|
20240228,120800,380098290,2045,2045,2045,2045,5
|
|
20240228,120700,380088065,2040,2040,2040,2040,2
|
|
20240228,120600,380083985,2045,2040,2045,2040,11
|
|
20240228,120500,380061495,2045,2035,2045,2035,35
|
|
20240228,120400,379990220,2045,2040,2045,2040,6
|
|
20240228,120300,379977955,2045,2045,2045,2045,0
|
|
20240228,120200,379977955,2045,2045,2045,2045,0
|
|
20240228,120100,379977955,2045,2040,2045,2035,2581
|
|
20240228,120000,374725450,2045,2035,2045,2035,53
|
|
20240228,115900,374617470,2045,2040,2045,2040,53
|
|
20240228,115800,374509335,2045,2045,2045,2045,0
|
|
20240228,115700,374509335,2045,2045,2045,2045,0
|
|
20240228,115600,374509335,2045,2035,2050,2035,1687
|
|
20240228,115500,371074875,2025,2040,2040,2025,5000
|
|
20240228,115400,360929645,2050,2040,2050,2040,143
|
|
20240228,115300,360636595,2050,2050,2050,2050,0
|
|
20240228,115200,360636595,2050,2050,2050,2050,0
|
|
20240228,115100,360636595,2050,2050,2050,2050,11
|
|
20240228,115000,360614045,2050,2050,2050,2050,0
|
|
20240228,114900,360614045,2050,2050,2050,2050,133
|
|
20240228,114800,360341395,2050,2050,2050,2050,0
|
|
20240228,114700,360341395,2050,2050,2050,2050,0
|
|
20240228,114600,360341395,2050,2050,2050,2050,12
|
|
20240228,114500,360316795,2050,2050,2050,2050,0
|
|
20240228,114400,360316795,2050,2045,2050,2045,134
|
|
20240228,114300,360042100,2050,2050,2050,2050,0
|
|
20240228,114200,360042100,2050,2050,2050,2050,33
|
|
20240228,114100,359974450,2050,2050,2050,2050,0
|
|
20240228,114000,359974450,2050,2050,2050,2050,0
|
|
20240228,113900,359974450,2050,2050,2050,2040,1157
|
|
20240228,113800,357602740,2050,2050,2050,2050,2440
|
|
20240228,113700,352600740,2050,2040,2050,2040,29
|
|
20240228,113600,352541505,2050,2050,2050,2050,0
|
|
20240228,113500,352541505,2050,2050,2050,2050,50
|
|
20240228,113400,352439005,2050,2050,2050,2050,0
|
|
20240228,113300,352439005,2050,2050,2050,2050,0
|
|
20240228,113200,352439005,2050,2050,2050,2050,15
|
|
20240228,113100,352408255,2040,2040,2040,2040,1
|
|
20240228,113000,352406215,2050,2050,2050,2050,0
|
|
20240228,112900,352406215,2050,2050,2050,2050,0
|
|
20240228,112800,352406215,2050,2050,2050,2050,0
|
|
20240228,112700,352406215,2050,2050,2050,2050,0
|
|
20240228,112600,352406215,2050,2050,2050,2050,0
|
|
20240228,112500,352406215,2050,2040,2050,2040,70
|
|
20240228,112400,352263265,2050,2050,2050,2050,0
|
|
20240228,112300,352263265,2050,2050,2050,2045,148
|
|
20240228,112200,351960530,2050,2050,2050,2050,0
|
|
20240228,112100,351960530,2050,2050,2050,2050,0
|
|
20240228,112000,351960530,2050,2050,2050,2050,0
|
|
20240228,111900,351960530,2050,2050,2050,2050,10
|
|
20240228,111800,351940030,2050,2045,2050,2045,18
|
|
20240228,111700,351903190,2050,2045,2050,2045,30
|
|
20240228,111600,351841695,2050,2050,2050,2030,11856
|
|
20240228,111500,327773305,2045,2060,2060,2045,1203
|
|
20240228,111400,325297620,2060,2045,2060,2045,3968
|
|
20240228,111300,317144045,2045,2035,2045,2035,3603
|
|
20240228,111200,309802395,2040,2040,2040,2040,42
|
|
20240228,111100,309716715,2045,2045,2045,2045,11
|
|
20240228,111000,309694220,2045,2040,2045,2040,1390
|
|
20240228,110900,306851780,2045,2045,2045,2045,0
|
|
20240228,110800,306851780,2045,2045,2045,2045,11
|
|
20240228,110700,306829285,2045,2045,2045,2045,0
|
|
20240228,110600,306829285,2045,2045,2045,2045,1
|
|
20240228,110500,306827240,2045,2045,2045,2045,0
|
|
20240228,110400,306827240,2045,2035,2045,2030,5148
|
|
20240228,110300,296374490,2040,2045,2045,2040,19
|
|
20240228,110200,296335690,2045,2040,2045,2030,5817
|
|
20240228,110100,284506315,2045,2045,2045,2045,757
|
|
20240228,110000,282958250,2050,2045,2050,2035,11407
|
|
20240228,105900,259740305,2050,2050,2050,2050,5
|
|
20240228,105800,259730055,2055,2055,2055,2055,0
|
|
20240228,105700,259730055,2055,2055,2055,2055,0
|
|
20240228,105600,259730055,2055,2050,2055,2045,109
|
|
20240228,105500,259506110,2055,2050,2055,2040,5018
|
|
20240228,105400,249265785,2055,2055,2055,2055,0
|
|
20240228,105300,249265785,2055,2055,2055,2055,0
|
|
20240228,105200,249265785,2055,2045,2055,2040,1191
|
|
20240228,105100,246835660,2055,2050,2055,2050,253
|
|
20240228,105000,246316410,2055,2050,2055,2035,5684
|
|
20240228,104900,234737910,2050,2050,2050,2050,10
|
|
20240228,104800,234717410,2060,2050,2060,2045,1422
|
|
20240228,104700,231805960,2060,2060,2060,2060,0
|
|
20240228,104600,231805960,2060,2055,2060,2055,8
|
|
20240228,104500,231789495,2060,2060,2060,2060,133
|
|
20240228,104400,231515515,2065,2060,2065,2060,2
|
|
20240228,104300,231511390,2060,2060,2060,2060,0
|
|
20240228,104200,231511390,2060,2060,2060,2060,0
|
|
20240228,104100,231511390,2060,2060,2060,2060,0
|
|
20240228,104000,231511390,2060,2060,2060,2060,233
|
|
20240228,103900,231031410,2060,2060,2060,2060,0
|
|
20240228,103800,231031410,2060,2060,2060,2060,5
|
|
20240228,103700,231021110,2065,2065,2065,2065,0
|
|
20240228,103600,231021110,2065,2070,2070,2065,110
|
|
20240228,103500,230793465,2075,2070,2075,2070,6808
|
|
20240228,103400,216690005,2070,2060,2070,2060,6620
|
|
20240228,103300,203015690,2065,2055,2065,2050,15549
|
|
20240228,103200,170983395,2060,2045,2060,2045,2861
|
|
20240228,103100,165104035,2055,2050,2055,2050,4
|
|
20240228,103000,165095820,2055,2055,2055,2055,0
|
|
20240228,102900,165095820,2055,2055,2055,2050,18
|
|
20240228,102800,165058900,2055,2065,2065,2055,140
|
|
20240228,102700,164770070,2060,2060,2060,2055,6623
|
|
20240228,102600,151130875,2060,2060,2060,2060,223
|
|
20240228,102500,150671495,2060,2055,2060,2055,3006
|
|
20240228,102400,144494140,2050,2050,2050,2045,2754
|
|
20240228,102300,138848970,2055,2030,2055,2030,38098
|
|
20240228,102200,61178335,2030,2030,2030,2030,1816
|
|
20240228,102100,57491855,2030,2030,2030,2030,1230
|
|
20240228,102000,54994955,2030,2030,2030,2030,270
|
|
20240228,101900,54446855,2030,2030,2030,2030,0
|
|
20240228,101800,54446855,2030,2030,2030,2030,0
|
|
20240228,101700,54446855,2030,2030,2030,2030,144
|
|
20240228,101600,54154535,2030,2030,2030,2030,0
|
|
20240228,101500,54154535,2030,2030,2030,2030,21
|
|
20240228,101400,54111905,2025,2030,2030,2025,201
|
|
20240228,101300,53704875,2030,2030,2030,2030,0
|
|
20240228,101200,53704875,2030,2030,2030,2030,144
|
|
20240228,101100,53412555,2030,2030,2030,2030,0
|
|
20240228,101000,53412555,2030,2025,2030,2025,810
|
|
20240228,100900,51772255,2030,2030,2030,2030,0
|
|
20240228,100800,51772255,2030,2030,2030,2030,0
|
|
20240228,100700,51772255,2030,2025,2030,2025,2143
|
|
20240228,100600,47431965,2030,2030,2030,2030,0
|
|
20240228,100500,47431965,2030,2030,2030,2030,41
|
|
20240228,100400,47348735,2030,2030,2030,2030,0
|
|
20240228,100300,47348735,2030,2035,2035,2030,246
|
|
20240228,100200,46848130,2035,2035,2035,2030,1172
|
|
20240228,100100,44468780,2035,2035,2035,2035,5
|
|
20240228,100000,44458605,2040,2040,2040,2040,133
|
|
20240228,095900,44187285,2040,2040,2040,2040,0
|
|
20240228,095800,44187285,2040,2035,2040,2035,2
|
|
20240228,095700,44183210,2035,2035,2035,2030,6
|
|
20240228,095600,44171010,2035,2035,2035,2035,26
|
|
20240228,095500,44118100,2040,2040,2040,2040,48
|
|
20240228,095400,44020180,2035,2035,2040,2035,533
|
|
20240228,095300,42934860,2040,2040,2040,2040,0
|
|
20240228,095200,42934860,2040,2040,2040,2040,0
|
|
20240228,095100,42934860,2040,2035,2040,2035,516
|
|
20240228,095000,41884725,2040,2040,2040,2040,155
|
|
20240228,094900,41568525,2040,2040,2040,2040,0
|
|
20240228,094800,41568525,2040,2040,2040,2040,11
|
|
20240228,094700,41546085,2040,2040,2040,2040,14
|
|
20240228,094600,41517525,2040,2040,2040,2040,0
|
|
20240228,094500,41517525,2040,2040,2040,2040,133
|
|
20240228,094400,41246205,2040,2040,2040,2040,0
|
|
20240228,094300,41246205,2040,2040,2040,2040,10
|
|
20240228,094200,41225805,2040,2040,2040,2040,22
|
|
20240228,094100,41180925,2040,2040,2040,2040,0
|
|
20240228,094000,41180925,2040,2035,2040,2035,374
|
|
20240228,093900,40419050,2035,2035,2035,2030,779
|
|
20240228,093800,38834285,2035,2035,2035,2035,269
|
|
20240228,093700,38286870,2035,2035,2035,2035,30
|
|
20240228,093600,38225820,2035,2035,2035,2035,20
|
|
20240228,093500,38185120,2035,2030,2035,2030,1012
|
|
20240228,093400,36126450,2030,2030,2035,2030,215
|
|
20240228,093300,35689940,2035,2035,2035,2035,18
|
|
20240228,093200,35653310,2035,2035,2035,2035,0
|
|
20240228,093100,35653310,2035,2035,2035,2035,2
|
|
20240228,093000,35649240,2035,2035,2035,2035,100
|
|
20240228,092900,35445740,2035,2035,2035,2035,0
|
|
20240228,092800,35445740,2035,2035,2035,2035,20
|
|
20240228,092700,35405040,2035,2035,2035,2035,0
|
|
20240228,092600,35405040,2035,2035,2035,2035,15
|
|
20240228,092500,35374515,2035,2035,2035,2035,0
|
|
20240228,092400,35374515,2035,2030,2035,2030,48
|
|
20240228,092300,35277015,2035,2035,2035,2030,1438
|
|
20240228,092200,32356655,2035,2035,2035,2030,1050
|
|
20240228,092100,30220045,2040,2040,2040,2040,100
|
|
20240228,092000,30016045,2035,2035,2035,2035,971
|
|
20240228,091900,28040060,2035,2025,2040,2025,4647
|
|
20240228,091800,18597720,2025,2025,2025,2025,0
|
|
20240228,091700,18597720,2025,2025,2025,2025,0
|
|
20240228,091600,18597720,2025,2025,2025,2025,21
|
|
20240228,091500,18555195,2025,2025,2025,2025,14
|
|
20240228,091400,18526845,2025,2025,2025,2025,0
|
|
20240228,091300,18526845,2025,2025,2025,2025,0
|
|
20240228,091200,18526845,2025,2020,2025,2020,14
|
|
20240228,091100,18498540,2025,2020,2025,2020,260
|
|
20240228,091000,17973315,2020,2025,2025,2015,905
|
|
20240228,090900,16147210,2025,2025,2025,2025,115
|
|
20240228,090800,15914335,2030,2025,2030,2025,529
|
|
20240228,090700,14843060,2030,2030,2030,2030,15
|
|
20240228,090600,14812610,2030,2030,2030,2030,20
|
|
20240228,090500,14772010,2030,2025,2030,2025,26
|
|
20240228,090400,14719235,2030,2030,2030,2030,10
|
|
20240228,090300,14698935,2030,2030,2035,2030,2698
|
|
20240228,090200,9221980,2030,2030,2030,2020,956
|
|
20240228,090100,7283810,2035,2025,2035,2025,3039
|
|
20240228,090000,1118135,2015,2030,2030,2015,554
|