662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,195900,98988310,5930,5930,5930,5930,52
|
|
20240229,195800,98988310,5930,5930,5930,5930,0
|
|
20240229,195700,98988310,5930,5930,5930,5930,0
|
|
20240229,195600,98988310,5930,5930,5930,5930,0
|
|
20240229,195500,98988310,5930,5930,5930,5930,0
|
|
20240229,195400,98988310,5930,5930,5930,5930,0
|
|
20240229,195300,98988310,5930,5930,5930,5930,0
|
|
20240229,195200,98988310,5930,5930,5930,5930,0
|
|
20240229,195100,98988310,5930,5930,5930,5930,0
|
|
20240229,195000,98988310,5930,5930,5930,5930,0
|
|
20240229,194900,98988310,5930,5930,5930,5930,0
|
|
20240229,194800,98988310,5930,5930,5930,5930,0
|
|
20240229,194700,98988310,5930,5930,5930,5930,0
|
|
20240229,194600,98988310,5930,5930,5930,5930,0
|
|
20240229,194500,98988310,5930,5930,5930,5930,0
|
|
20240229,194400,98988310,5930,5930,5930,5930,0
|
|
20240229,194300,98988310,5930,5930,5930,5930,0
|
|
20240229,194200,98988310,5930,5930,5930,5930,0
|
|
20240229,194100,98988310,5930,5930,5930,5930,0
|
|
20240229,194000,98988310,5930,5930,5930,5930,0
|
|
20240229,193900,98988310,5930,5930,5930,5930,0
|
|
20240229,193800,98988310,5930,5930,5930,5930,0
|
|
20240229,193700,98988310,5930,5930,5930,5930,0
|
|
20240229,193600,98988310,5930,5930,5930,5930,0
|
|
20240229,193500,98988310,5930,5930,5930,5930,0
|
|
20240229,193400,98988310,5930,5930,5930,5930,0
|
|
20240229,193300,98988310,5930,5930,5930,5930,0
|
|
20240229,193200,98988310,5930,5930,5930,5930,0
|
|
20240229,193100,98988310,5930,5930,5930,5930,0
|
|
20240229,193000,98988310,5930,5930,5930,5930,0
|
|
20240229,192900,98988310,5930,5930,5930,5930,52
|
|
20240229,192800,98988310,5930,5930,5930,5930,0
|
|
20240229,192700,98988310,5930,5930,5930,5930,0
|
|
20240229,192600,98988310,5930,5930,5930,5930,0
|
|
20240229,192500,98988310,5930,5930,5930,5930,0
|
|
20240229,192400,98988310,5930,5930,5930,5930,0
|
|
20240229,192300,98988310,5930,5930,5930,5930,0
|
|
20240229,192200,98988310,5930,5930,5930,5930,0
|
|
20240229,192100,98988310,5930,5930,5930,5930,0
|
|
20240229,192000,98988310,5930,5930,5930,5930,0
|
|
20240229,191900,98988310,5930,5930,5930,5930,0
|
|
20240229,191800,98988310,5930,5930,5930,5930,0
|
|
20240229,191700,98988310,5930,5930,5930,5930,0
|
|
20240229,191600,98988310,5930,5930,5930,5930,0
|
|
20240229,191500,98988310,5930,5930,5930,5930,0
|
|
20240229,191400,98988310,5930,5930,5930,5930,0
|
|
20240229,191300,98988310,5930,5930,5930,5930,0
|
|
20240229,191200,98988310,5930,5930,5930,5930,0
|
|
20240229,191100,98988310,5930,5930,5930,5930,0
|
|
20240229,191000,98988310,5930,5930,5930,5930,0
|
|
20240229,190900,98988310,5930,5930,5930,5930,0
|
|
20240229,190800,98988310,5930,5930,5930,5930,0
|
|
20240229,190700,98988310,5930,5930,5930,5930,0
|
|
20240229,190600,98988310,5930,5930,5930,5930,0
|
|
20240229,190500,98988310,5930,5930,5930,5930,0
|
|
20240229,190400,98988310,5930,5930,5930,5930,0
|
|
20240229,190300,98988310,5930,5930,5930,5930,0
|
|
20240229,190200,98988310,5930,5930,5930,5930,0
|
|
20240229,190100,98988310,5930,5930,5930,5930,0
|
|
20240229,190000,98988310,5930,5930,5930,5930,0
|
|
20240229,185900,98988310,5930,5930,5930,5930,52
|
|
20240229,185800,98988310,5930,5930,5930,5930,0
|
|
20240229,185700,98988310,5930,5930,5930,5930,0
|
|
20240229,185600,98988310,5930,5930,5930,5930,0
|
|
20240229,185500,98988310,5930,5930,5930,5930,0
|
|
20240229,185400,98988310,5930,5930,5930,5930,0
|
|
20240229,185300,98988310,5930,5930,5930,5930,0
|
|
20240229,185200,98988310,5930,5930,5930,5930,0
|
|
20240229,185100,98988310,5930,5930,5930,5930,0
|
|
20240229,185000,98988310,5930,5930,5930,5930,0
|
|
20240229,184900,98988310,5930,5930,5930,5930,0
|
|
20240229,184800,98988310,5930,5930,5930,5930,0
|
|
20240229,184700,98988310,5930,5930,5930,5930,0
|
|
20240229,184600,98988310,5930,5930,5930,5930,0
|
|
20240229,184500,98988310,5930,5930,5930,5930,0
|
|
20240229,184400,98988310,5930,5930,5930,5930,0
|
|
20240229,184300,98988310,5930,5930,5930,5930,0
|
|
20240229,184200,98988310,5930,5930,5930,5930,0
|
|
20240229,184100,98988310,5930,5930,5930,5930,0
|
|
20240229,184000,98988310,5930,5930,5930,5930,0
|
|
20240229,183900,98988310,5930,5930,5930,5930,0
|
|
20240229,183800,98988310,5930,5930,5930,5930,0
|
|
20240229,183700,98988310,5930,5930,5930,5930,0
|
|
20240229,183600,98988310,5930,5930,5930,5930,0
|
|
20240229,183500,98988310,5930,5930,5930,5930,0
|
|
20240229,183400,98988310,5930,5930,5930,5930,0
|
|
20240229,183300,98988310,5930,5930,5930,5930,0
|
|
20240229,183200,98988310,5930,5930,5930,5930,0
|
|
20240229,183100,98988310,5930,5930,5930,5930,0
|
|
20240229,183000,98988310,5930,5930,5930,5930,0
|
|
20240229,182900,98988310,5930,5930,5930,5930,52
|
|
20240229,182800,98988310,5930,5930,5930,5930,0
|
|
20240229,182700,98988310,5930,5930,5930,5930,0
|
|
20240229,182600,98988310,5930,5930,5930,5930,0
|
|
20240229,182500,98988310,5930,5930,5930,5930,0
|
|
20240229,182400,98988310,5930,5930,5930,5930,0
|
|
20240229,182300,98988310,5930,5930,5930,5930,0
|
|
20240229,182200,98988310,5930,5930,5930,5930,0
|
|
20240229,182100,98988310,5930,5930,5930,5930,0
|
|
20240229,182000,98988310,5930,5930,5930,5930,0
|
|
20240229,181900,98988310,5930,5930,5930,5930,0
|
|
20240229,181800,98988310,5930,5930,5930,5930,0
|
|
20240229,181700,98988310,5930,5930,5930,5930,0
|
|
20240229,181600,98988310,5930,5930,5930,5930,0
|
|
20240229,181500,98988310,5930,5930,5930,5930,0
|
|
20240229,181400,98988310,5930,5930,5930,5930,0
|
|
20240229,181300,98988310,5930,5930,5930,5930,0
|
|
20240229,181200,98988310,5930,5930,5930,5930,0
|
|
20240229,181100,98988310,5930,5930,5930,5930,0
|
|
20240229,181000,98988310,5930,5930,5930,5930,0
|
|
20240229,180900,98988310,5930,5930,5930,5930,0
|
|
20240229,180800,98988310,5930,5930,5930,5930,0
|
|
20240229,180700,98988310,5930,5930,5930,5930,0
|
|
20240229,180600,98988310,5930,5930,5930,5930,0
|
|
20240229,180500,98988310,5930,5930,5930,5930,0
|
|
20240229,180400,98988310,5930,5930,5930,5930,0
|
|
20240229,180300,98988310,5930,5930,5930,5930,0
|
|
20240229,180200,98988310,5930,5930,5930,5930,0
|
|
20240229,180100,98988310,5930,5930,5930,5930,0
|
|
20240229,180000,98988310,5930,5930,5930,5930,0
|
|
20240229,175900,98988310,5930,5930,5930,5930,52
|
|
20240229,175800,98988310,5930,5930,5930,5930,0
|
|
20240229,175700,98988310,5930,5930,5930,5930,0
|
|
20240229,175600,98988310,5930,5930,5930,5930,0
|
|
20240229,175500,98988310,5930,5930,5930,5930,0
|
|
20240229,175400,98988310,5930,5930,5930,5930,0
|
|
20240229,175300,98988310,5930,5930,5930,5930,0
|
|
20240229,175200,98988310,5930,5930,5930,5930,0
|
|
20240229,175100,98988310,5930,5930,5930,5930,0
|
|
20240229,175000,98988310,5930,5930,5930,5930,0
|
|
20240229,174900,98988310,5930,5930,5930,5930,0
|
|
20240229,174800,98988310,5930,5930,5930,5930,0
|
|
20240229,174700,98988310,5930,5930,5930,5930,0
|
|
20240229,174600,98988310,5930,5930,5930,5930,0
|
|
20240229,174500,98988310,5930,5930,5930,5930,0
|
|
20240229,174400,98988310,5930,5930,5930,5930,0
|
|
20240229,174300,98988310,5930,5930,5930,5930,0
|
|
20240229,174200,98988310,5930,5930,5930,5930,0
|
|
20240229,174100,98988310,5930,5930,5930,5930,0
|
|
20240229,174000,98988310,5930,5930,5930,5930,0
|
|
20240229,173900,98988310,5930,5930,5930,5930,0
|
|
20240229,173800,98988310,5930,5930,5930,5930,0
|
|
20240229,173700,98988310,5930,5930,5930,5930,0
|
|
20240229,173600,98988310,5930,5930,5930,5930,0
|
|
20240229,173500,98988310,5930,5930,5930,5930,0
|
|
20240229,173400,98988310,5930,5930,5930,5930,0
|
|
20240229,173300,98988310,5930,5930,5930,5930,0
|
|
20240229,173200,98988310,5930,5930,5930,5930,0
|
|
20240229,173100,98988310,5930,5930,5930,5930,0
|
|
20240229,173000,98988310,5930,5930,5930,5930,0
|
|
20240229,172900,98988310,5930,5930,5930,5930,52
|
|
20240229,172800,98988310,5930,5930,5930,5930,0
|
|
20240229,172700,98988310,5930,5930,5930,5930,0
|
|
20240229,172600,98988310,5930,5930,5930,5930,0
|
|
20240229,172500,98988310,5930,5930,5930,5930,0
|
|
20240229,172400,98988310,5930,5930,5930,5930,0
|
|
20240229,172300,98988310,5930,5930,5930,5930,0
|
|
20240229,172200,98988310,5930,5930,5930,5930,0
|
|
20240229,172100,98988310,5930,5930,5930,5930,0
|
|
20240229,172000,98988310,5930,5930,5930,5930,0
|
|
20240229,171900,98988310,5930,5930,5930,5930,0
|
|
20240229,171800,98988310,5930,5930,5930,5930,0
|
|
20240229,171700,98988310,5930,5930,5930,5930,0
|
|
20240229,171600,98988310,5930,5930,5930,5930,0
|
|
20240229,171500,98988310,5930,5930,5930,5930,0
|
|
20240229,171400,98988310,5930,5930,5930,5930,0
|
|
20240229,171300,98988310,5930,5930,5930,5930,0
|
|
20240229,171200,98988310,5930,5930,5930,5930,0
|
|
20240229,171100,98988310,5930,5930,5930,5930,0
|
|
20240229,171000,98988310,5930,5930,5930,5930,0
|
|
20240229,170900,98988310,5930,5930,5930,5930,0
|
|
20240229,170800,98988310,5930,5930,5930,5930,0
|
|
20240229,170700,98988310,5930,5930,5930,5930,0
|
|
20240229,170600,98988310,5930,5930,5930,5930,0
|
|
20240229,170500,98988310,5930,5930,5930,5930,0
|
|
20240229,170400,98988310,5930,5930,5930,5930,0
|
|
20240229,170300,98988310,5930,5930,5930,5930,0
|
|
20240229,170200,98988310,5930,5930,5930,5930,0
|
|
20240229,170100,98988310,5930,5930,5930,5930,0
|
|
20240229,170000,98988310,5930,5930,5930,5930,0
|
|
20240229,165900,98988310,5930,5930,5930,5930,52
|
|
20240229,165800,98988310,5930,5930,5930,5930,0
|
|
20240229,165700,98988310,5930,5930,5930,5930,0
|
|
20240229,165600,98988310,5930,5930,5930,5930,0
|
|
20240229,165500,98988310,5930,5930,5930,5930,0
|
|
20240229,165400,98988310,5930,5930,5930,5930,0
|
|
20240229,165300,98988310,5930,5930,5930,5930,0
|
|
20240229,165200,98988310,5930,5930,5930,5930,0
|
|
20240229,165100,98988310,5930,5930,5930,5930,0
|
|
20240229,165000,98988310,5930,5930,5930,5930,0
|
|
20240229,164900,98988310,5930,5930,5930,5930,0
|
|
20240229,164800,98988310,5930,5930,5930,5930,0
|
|
20240229,164700,98988310,5930,5930,5930,5930,0
|
|
20240229,164600,98988310,5930,5930,5930,5930,0
|
|
20240229,164500,98988310,5930,5930,5930,5930,0
|
|
20240229,164400,98988310,5930,5930,5930,5930,0
|
|
20240229,164300,98988310,5930,5930,5930,5930,0
|
|
20240229,164200,98988310,5930,5930,5930,5930,0
|
|
20240229,164100,98988310,5930,5930,5930,5930,0
|
|
20240229,164000,98988310,5930,5930,5930,5930,0
|
|
20240229,163900,98988310,5930,5930,5930,5930,0
|
|
20240229,163800,98988310,5930,5930,5930,5930,0
|
|
20240229,163700,98988310,5930,5930,5930,5930,0
|
|
20240229,163600,98988310,5930,5930,5930,5930,0
|
|
20240229,163500,98988310,5930,5930,5930,5930,0
|
|
20240229,163400,98988310,5930,5930,5930,5930,0
|
|
20240229,163300,98988310,5930,5930,5930,5930,0
|
|
20240229,163200,98988310,5930,5930,5930,5930,0
|
|
20240229,163100,98988310,5930,5930,5930,5930,0
|
|
20240229,163000,98988310,5930,5930,5930,5930,0
|
|
20240229,162900,98988310,5930,5930,5930,5930,52
|
|
20240229,162800,98988310,5930,5930,5930,5930,0
|
|
20240229,162700,98988310,5930,5930,5930,5930,0
|
|
20240229,162600,98988310,5930,5930,5930,5930,0
|
|
20240229,162500,98988310,5930,5930,5930,5930,0
|
|
20240229,162400,98988310,5930,5930,5930,5930,0
|
|
20240229,162300,98988310,5930,5930,5930,5930,0
|
|
20240229,162200,98988310,5930,5930,5930,5930,0
|
|
20240229,162100,98988310,5930,5930,5930,5930,0
|
|
20240229,162000,98988310,5930,5930,5930,5930,0
|
|
20240229,161900,98988310,5930,5930,5930,5930,0
|
|
20240229,161800,98988310,5930,5930,5930,5930,0
|
|
20240229,161700,98988310,5930,5930,5930,5930,0
|
|
20240229,161600,98988310,5930,5930,5930,5930,0
|
|
20240229,161500,98988310,5930,5930,5930,5930,0
|
|
20240229,161400,98988310,5930,5930,5930,5930,0
|
|
20240229,161300,98988310,5930,5930,5930,5930,0
|
|
20240229,161200,98988310,5930,5930,5930,5930,0
|
|
20240229,161100,98988310,5930,5930,5930,5930,0
|
|
20240229,161000,98988310,5930,5930,5930,5930,0
|
|
20240229,160900,98988310,5930,5930,5930,5930,0
|
|
20240229,160800,98988310,5930,5930,5930,5930,0
|
|
20240229,160700,98988310,5930,5930,5930,5930,0
|
|
20240229,160600,98988310,5930,5930,5930,5930,0
|
|
20240229,160500,98988310,5930,5930,5930,5930,0
|
|
20240229,160400,98988310,5930,5930,5930,5930,0
|
|
20240229,160300,98988310,5930,5930,5930,5930,0
|
|
20240229,160200,98988310,5930,5930,5930,5930,0
|
|
20240229,160100,98988310,5930,5930,5930,5930,0
|
|
20240229,160000,98988310,5930,5930,5930,5930,0
|
|
20240229,155900,98988310,5930,5930,5930,5930,52
|
|
20240229,155800,98988310,5930,5930,5930,5930,0
|
|
20240229,155700,98988310,5930,5930,5930,5930,0
|
|
20240229,155600,98988310,5930,5930,5930,5930,0
|
|
20240229,155500,98988310,5930,5930,5930,5930,0
|
|
20240229,155400,98988310,5930,5930,5930,5930,0
|
|
20240229,155300,98988310,5930,5930,5930,5930,0
|
|
20240229,155200,98988310,5930,5930,5930,5930,0
|
|
20240229,155100,98988310,5930,5930,5930,5930,0
|
|
20240229,155000,98988310,5930,5930,5930,5930,0
|
|
20240229,154900,98988310,5930,5930,5930,5930,0
|
|
20240229,154800,98988310,5930,5930,5930,5930,0
|
|
20240229,154700,98988310,5930,5930,5930,5930,0
|
|
20240229,154600,98988310,5930,5930,5930,5930,0
|
|
20240229,154500,98988310,5930,5930,5930,5930,0
|
|
20240229,154400,98988310,5930,5930,5930,5930,0
|
|
20240229,154300,98988310,5930,5930,5930,5930,0
|
|
20240229,154200,98988310,5930,5930,5930,5930,0
|
|
20240229,154100,98988310,5930,5930,5930,5930,0
|
|
20240229,154000,98988310,5930,5930,5930,5930,0
|
|
20240229,153900,98988310,5930,5930,5930,5930,0
|
|
20240229,153800,98988310,5930,5930,5930,5930,0
|
|
20240229,153700,98988310,5930,5930,5930,5930,0
|
|
20240229,153600,98988310,5930,5930,5930,5930,0
|
|
20240229,153500,98988310,5930,5930,5930,5930,0
|
|
20240229,153400,98988310,5930,5930,5930,5930,0
|
|
20240229,153300,98988310,5930,5930,5930,5930,0
|
|
20240229,153200,98988310,5930,5930,5930,5930,0
|
|
20240229,153100,98988310,5930,5930,5930,5930,0
|
|
20240229,153000,98988310,5930,5930,5930,5930,52
|
|
20240229,152900,98679950,5930,5930,5930,5930,0
|
|
20240229,152800,98679950,5930,5930,5930,5930,0
|
|
20240229,152700,98679950,5930,5930,5930,5930,0
|
|
20240229,152600,98679950,5930,5930,5930,5930,0
|
|
20240229,152500,98679950,5930,5930,5930,5930,0
|
|
20240229,152400,98679950,5930,5930,5930,5930,0
|
|
20240229,152300,98679950,5930,5930,5930,5930,0
|
|
20240229,152200,98679950,5930,5930,5930,5930,0
|
|
20240229,152100,98679950,5930,5930,5930,5930,0
|
|
20240229,152000,98679950,5930,5930,5930,5930,0
|
|
20240229,151900,98679950,5930,5930,5930,5930,50
|
|
20240229,151800,98383450,5930,5930,5930,5930,2
|
|
20240229,151700,98371590,5880,5880,5880,5880,0
|
|
20240229,151600,98371590,5880,5880,5880,5880,0
|
|
20240229,151500,98371590,5880,5890,5890,5880,8
|
|
20240229,151400,98324480,5930,5910,5930,5860,1245
|
|
20240229,151300,91018430,5910,5910,5910,5910,100
|
|
20240229,151200,90427430,5930,5930,5930,5910,1557
|
|
20240229,151100,81213460,5910,5910,5910,5910,5
|
|
20240229,151000,81183910,5910,5910,5910,5910,0
|
|
20240229,150900,81183910,5910,5910,5910,5910,0
|
|
20240229,150800,81183910,5910,5910,5910,5910,1
|
|
20240229,150700,81178000,5910,5910,5910,5910,0
|
|
20240229,150600,81178000,5910,5910,5910,5910,0
|
|
20240229,150500,81178000,5910,5910,5910,5910,0
|
|
20240229,150400,81178000,5910,5910,5910,5910,0
|
|
20240229,150300,81178000,5910,5910,5910,5910,500
|
|
20240229,150200,78223000,5940,5940,5940,5940,0
|
|
20240229,150100,78223000,5940,5940,5940,5940,2
|
|
20240229,150000,78211120,5910,5920,5920,5910,500
|
|
20240229,145900,75255970,5920,5920,5920,5920,0
|
|
20240229,145800,75255970,5920,5920,5920,5920,0
|
|
20240229,145700,75255970,5920,5920,5920,5920,3
|
|
20240229,145600,75238210,5920,5910,5920,5910,407
|
|
20240229,145500,72830770,5910,5910,5910,5910,0
|
|
20240229,145400,72830770,5910,5910,5910,5910,1
|
|
20240229,145300,72824860,5900,5900,5900,5900,0
|
|
20240229,145200,72824860,5900,5900,5900,5900,0
|
|
20240229,145100,72824860,5900,5900,5900,5900,1
|
|
20240229,145000,72818960,5910,5910,5910,5910,0
|
|
20240229,144900,72818960,5910,5910,5910,5910,0
|
|
20240229,144800,72818960,5910,5910,5910,5910,0
|
|
20240229,144700,72818960,5910,5910,5910,5910,0
|
|
20240229,144600,72818960,5910,5910,5910,5910,0
|
|
20240229,144500,72818960,5910,5910,5910,5910,0
|
|
20240229,144400,72818960,5910,5910,5910,5910,0
|
|
20240229,144300,72818960,5910,5910,5910,5910,0
|
|
20240229,144200,72818960,5910,5910,5910,5910,0
|
|
20240229,144100,72818960,5910,5910,5910,5910,0
|
|
20240229,144000,72818960,5910,5910,5910,5910,0
|
|
20240229,143900,72818960,5910,5910,5910,5910,0
|
|
20240229,143800,72818960,5910,5910,5910,5910,0
|
|
20240229,143700,72818960,5910,5910,5910,5910,0
|
|
20240229,143600,72818960,5910,5910,5910,5910,0
|
|
20240229,143500,72818960,5910,5910,5910,5910,0
|
|
20240229,143400,72818960,5910,5910,5910,5910,0
|
|
20240229,143300,72818960,5910,5910,5910,5910,0
|
|
20240229,143200,72818960,5910,5910,5910,5910,0
|
|
20240229,143100,72818960,5910,5910,5910,5910,1
|
|
20240229,143000,72813050,5910,5910,5910,5910,0
|
|
20240229,142900,72813050,5910,5910,5910,5910,47
|
|
20240229,142800,72535280,5870,5900,5900,5870,376
|
|
20240229,142700,70324770,5940,5940,5940,5940,0
|
|
20240229,142600,70324770,5940,5940,5940,5940,0
|
|
20240229,142500,70324770,5940,5940,5940,5940,0
|
|
20240229,142400,70324770,5940,5940,5940,5940,0
|
|
20240229,142300,70324770,5940,5940,5940,5940,0
|
|
20240229,142200,70324770,5940,5940,5940,5940,0
|
|
20240229,142100,70324770,5940,5940,5940,5940,0
|
|
20240229,142000,70324770,5940,5940,5940,5940,378
|
|
20240229,141900,68079450,5970,5970,5970,5970,0
|
|
20240229,141800,68079450,5970,5970,5970,5970,0
|
|
20240229,141700,68079450,5970,5970,5970,5970,0
|
|
20240229,141600,68079450,5970,5970,5970,5970,0
|
|
20240229,141500,68079450,5970,5970,5970,5970,0
|
|
20240229,141400,68079450,5970,5970,5970,5970,2
|
|
20240229,141300,68067510,5970,5970,5970,5970,1
|
|
20240229,141200,68061540,5940,5940,5940,5940,0
|
|
20240229,141100,68061540,5940,5940,5940,5940,0
|
|
20240229,141000,68061540,5940,5940,5940,5940,0
|
|
20240229,140900,68061540,5940,5940,5940,5940,1
|
|
20240229,140800,68055600,5980,5980,5980,5980,1
|
|
20240229,140700,68049620,5990,5990,5990,5990,1
|
|
20240229,140600,68043630,5990,5930,5990,5930,400
|
|
20240229,140500,65658460,5930,5920,5930,5920,536
|
|
20240229,140400,62482180,5900,5900,5900,5900,0
|
|
20240229,140300,62482180,5900,5900,5900,5900,0
|
|
20240229,140200,62482180,5900,5900,5900,5900,0
|
|
20240229,140100,62482180,5900,5900,5900,5900,0
|
|
20240229,140000,62482180,5900,5910,5910,5900,32
|
|
20240229,135900,62293110,5920,5920,5920,5920,45
|
|
20240229,135800,62026710,5920,5920,5920,5920,1000
|
|
20240229,135700,56106710,5920,5920,5920,5920,0
|
|
20240229,135600,56106710,5920,5920,5920,5920,0
|
|
20240229,135500,56106710,5920,5920,5920,5920,0
|
|
20240229,135400,56106710,5920,5920,5920,5920,0
|
|
20240229,135300,56106710,5920,5920,5920,5920,0
|
|
20240229,135200,56106710,5920,5920,5920,5920,0
|
|
20240229,135100,56106710,5920,5920,5920,5920,0
|
|
20240229,135000,56106710,5920,5920,5920,5920,0
|
|
20240229,134900,56106710,5920,5920,5920,5920,0
|
|
20240229,134800,56106710,5920,5920,5920,5920,0
|
|
20240229,134700,56106710,5920,5910,5920,5910,833
|
|
20240229,134600,51183360,5900,5900,5900,5900,0
|
|
20240229,134500,51183360,5900,5900,5900,5900,0
|
|
20240229,134400,51183360,5900,5900,5900,5900,0
|
|
20240229,134300,51183360,5900,5900,5900,5900,0
|
|
20240229,134200,51183360,5900,5900,5900,5900,0
|
|
20240229,134100,51183360,5900,5900,5900,5900,0
|
|
20240229,134000,51183360,5900,5900,5900,5900,0
|
|
20240229,133900,51183360,5900,5900,5900,5900,184
|
|
20240229,133800,50097760,5900,5900,5900,5900,0
|
|
20240229,133700,50097760,5900,5900,5900,5900,0
|
|
20240229,133600,50097760,5900,5900,5900,5900,0
|
|
20240229,133500,50097760,5900,5900,5900,5900,0
|
|
20240229,133400,50097760,5900,5900,5900,5900,0
|
|
20240229,133300,50097760,5900,5900,5900,5900,0
|
|
20240229,133200,50097760,5900,5900,5900,5900,416
|
|
20240229,133100,47643360,5900,5900,5900,5900,0
|
|
20240229,133000,47643360,5900,5900,5900,5900,16
|
|
20240229,132900,47548960,5900,5900,5900,5900,0
|
|
20240229,132800,47548960,5900,5900,5900,5900,0
|
|
20240229,132700,47548960,5900,5900,5900,5900,0
|
|
20240229,132600,47548960,5900,5900,5900,5900,1
|
|
20240229,132500,47543060,5900,5900,5900,5900,0
|
|
20240229,132400,47543060,5900,5900,5900,5900,0
|
|
20240229,132300,47543060,5900,5900,5900,5900,0
|
|
20240229,132200,47543060,5900,5900,5900,5900,0
|
|
20240229,132100,47543060,5900,5900,5900,5900,0
|
|
20240229,132000,47543060,5900,5900,5900,5900,0
|
|
20240229,131900,47543060,5900,5900,5900,5900,0
|
|
20240229,131800,47543060,5900,5900,5900,5900,0
|
|
20240229,131700,47543060,5900,5900,5900,5900,0
|
|
20240229,131600,47543060,5900,5900,5900,5900,0
|
|
20240229,131500,47543060,5900,5900,5900,5900,111
|
|
20240229,131400,46888160,5900,5900,5900,5900,200
|
|
20240229,131300,45708160,5910,5910,5910,5910,0
|
|
20240229,131200,45708160,5910,5910,5910,5910,0
|
|
20240229,131100,45708160,5910,5910,5910,5910,0
|
|
20240229,131000,45708160,5910,5910,5910,5910,350
|
|
20240229,130900,43639660,5910,5910,5910,5910,0
|
|
20240229,130800,43639660,5910,5910,5910,5910,0
|
|
20240229,130700,43639660,5910,5910,5910,5910,0
|
|
20240229,130600,43639660,5910,5910,5910,5910,0
|
|
20240229,130500,43639660,5910,5910,5910,5910,0
|
|
20240229,130400,43639660,5910,5910,5910,5910,0
|
|
20240229,130300,43639660,5910,5910,5910,5910,0
|
|
20240229,130200,43639660,5910,5910,5910,5910,0
|
|
20240229,130100,43639660,5910,5910,5910,5910,0
|
|
20240229,130000,43639660,5910,5910,5910,5910,0
|
|
20240229,125900,43639660,5910,5900,5910,5900,500
|
|
20240229,125800,40685540,5900,5890,5900,5890,371
|
|
20240229,125700,38497500,5900,5900,5900,5900,0
|
|
20240229,125600,38497500,5900,5900,5900,5900,0
|
|
20240229,125500,38497500,5900,5900,5900,5900,0
|
|
20240229,125400,38497500,5900,5900,5900,5900,923
|
|
20240229,125300,33051800,5900,5890,5900,5890,922
|
|
20240229,125200,27620480,5860,5860,5860,5860,0
|
|
20240229,125100,27620480,5860,5860,5860,5860,0
|
|
20240229,125000,27620480,5860,5860,5860,5860,0
|
|
20240229,124900,27620480,5860,5860,5860,5860,0
|
|
20240229,124800,27620480,5860,5860,5860,5860,0
|
|
20240229,124700,27620480,5860,5860,5860,5860,0
|
|
20240229,124600,27620480,5860,5860,5860,5860,0
|
|
20240229,124500,27620480,5860,5860,5860,5860,0
|
|
20240229,124400,27620480,5860,5860,5860,5860,0
|
|
20240229,124300,27620480,5860,5860,5860,5860,69
|
|
20240229,124200,27216140,5860,5860,5860,5860,0
|
|
20240229,124100,27216140,5860,5860,5860,5860,0
|
|
20240229,124000,27216140,5860,5860,5860,5860,0
|
|
20240229,123900,27216140,5860,5860,5860,5860,14
|
|
20240229,123800,27134100,5870,5870,5870,5870,86
|
|
20240229,123700,26629280,5900,5900,5900,5900,0
|
|
20240229,123600,26629280,5900,5900,5900,5900,0
|
|
20240229,123500,26629280,5900,5900,5900,5900,0
|
|
20240229,123400,26629280,5900,5900,5900,5900,0
|
|
20240229,123300,26629280,5900,5900,5900,5900,0
|
|
20240229,123200,26629280,5900,5900,5900,5900,0
|
|
20240229,123100,26629280,5900,5900,5900,5900,0
|
|
20240229,123000,26629280,5900,5900,5900,5900,0
|
|
20240229,122900,26629280,5900,5900,5900,5900,0
|
|
20240229,122800,26629280,5900,5900,5900,5900,0
|
|
20240229,122700,26629280,5900,5900,5900,5900,0
|
|
20240229,122600,26629280,5900,5900,5900,5900,0
|
|
20240229,122500,26629280,5900,5900,5900,5900,177
|
|
20240229,122400,25584980,5900,5900,5900,5900,0
|
|
20240229,122300,25584980,5900,5900,5900,5900,0
|
|
20240229,122200,25584980,5900,5900,5900,5900,0
|
|
20240229,122100,25584980,5900,5900,5900,5900,0
|
|
20240229,122000,25584980,5900,5900,5900,5900,0
|
|
20240229,121900,25584980,5900,5900,5900,5900,0
|
|
20240229,121800,25584980,5900,5900,5900,5900,0
|
|
20240229,121700,25584980,5900,5900,5900,5900,0
|
|
20240229,121600,25584980,5900,5900,5900,5900,0
|
|
20240229,121500,25584980,5900,5900,5900,5900,0
|
|
20240229,121400,25584980,5900,5900,5900,5900,0
|
|
20240229,121300,25584980,5900,5900,5900,5900,0
|
|
20240229,121200,25584980,5900,5900,5900,5900,0
|
|
20240229,121100,25584980,5900,5900,5900,5900,0
|
|
20240229,121000,25584980,5900,5900,5900,5900,0
|
|
20240229,120900,25584980,5900,5900,5900,5900,2
|
|
20240229,120800,25573180,5900,5900,5900,5900,0
|
|
20240229,120700,25573180,5900,5900,5900,5900,0
|
|
20240229,120600,25573180,5900,5900,5900,5900,0
|
|
20240229,120500,25573180,5900,5900,5900,5900,0
|
|
20240229,120400,25573180,5900,5900,5900,5900,0
|
|
20240229,120300,25573180,5900,5900,5900,5900,0
|
|
20240229,120200,25573180,5900,5900,5900,5900,0
|
|
20240229,120100,25573180,5900,5900,5900,5900,84
|
|
20240229,120000,25077580,5900,5900,5900,5900,0
|
|
20240229,115900,25077580,5900,5900,5900,5900,0
|
|
20240229,115800,25077580,5900,5900,5900,5900,0
|
|
20240229,115700,25077580,5900,5900,5900,5900,0
|
|
20240229,115600,25077580,5900,5900,5900,5900,0
|
|
20240229,115500,25077580,5900,5900,5900,5900,0
|
|
20240229,115400,25077580,5900,5900,5900,5900,0
|
|
20240229,115300,25077580,5900,5900,5900,5900,0
|
|
20240229,115200,25077580,5900,5900,5900,5900,0
|
|
20240229,115100,25077580,5900,5900,5900,5900,0
|
|
20240229,115000,25077580,5900,5900,5900,5900,0
|
|
20240229,114900,25077580,5900,5900,5900,5900,0
|
|
20240229,114800,25077580,5900,5900,5900,5900,0
|
|
20240229,114700,25077580,5900,5900,5900,5900,0
|
|
20240229,114600,25077580,5900,5900,5900,5900,0
|
|
20240229,114500,25077580,5900,5900,5900,5900,0
|
|
20240229,114400,25077580,5900,5900,5900,5900,0
|
|
20240229,114300,25077580,5900,5900,5900,5900,0
|
|
20240229,114200,25077580,5900,5900,5900,5900,0
|
|
20240229,114100,25077580,5900,5900,5900,5900,0
|
|
20240229,114000,25077580,5900,5900,5900,5900,0
|
|
20240229,113900,25077580,5900,5900,5900,5900,0
|
|
20240229,113800,25077580,5900,5900,5900,5900,0
|
|
20240229,113700,25077580,5900,5900,5900,5900,0
|
|
20240229,113600,25077580,5900,5900,5900,5900,0
|
|
20240229,113500,25077580,5900,5900,5900,5900,24
|
|
20240229,113400,24935980,5890,5890,5890,5890,0
|
|
20240229,113300,24935980,5890,5890,5890,5890,0
|
|
20240229,113200,24935980,5890,5890,5890,5890,0
|
|
20240229,113100,24935980,5890,5890,5890,5890,0
|
|
20240229,113000,24935980,5890,5890,5890,5890,0
|
|
20240229,112900,24935980,5890,5890,5890,5890,24
|
|
20240229,112800,24794620,5870,5870,5870,5870,0
|
|
20240229,112700,24794620,5870,5870,5870,5870,0
|
|
20240229,112600,24794620,5870,5870,5870,5870,0
|
|
20240229,112500,24794620,5870,5870,5870,5870,0
|
|
20240229,112400,24794620,5870,5870,5870,5870,0
|
|
20240229,112300,24794620,5870,5870,5870,5870,0
|
|
20240229,112200,24794620,5870,5870,5870,5870,0
|
|
20240229,112100,24794620,5870,5870,5870,5870,0
|
|
20240229,112000,24794620,5870,5870,5870,5870,0
|
|
20240229,111900,24794620,5870,5870,5870,5870,1
|
|
20240229,111800,24788750,5890,5890,5890,5890,1
|
|
20240229,111700,24782860,5870,5870,5870,5870,3
|
|
20240229,111600,24765250,5890,5890,5890,5890,0
|
|
20240229,111500,24765250,5890,5890,5890,5890,0
|
|
20240229,111400,24765250,5890,5890,5890,5890,0
|
|
20240229,111300,24765250,5890,5890,5890,5890,0
|
|
20240229,111200,24765250,5890,5890,5890,5890,0
|
|
20240229,111100,24765250,5890,5890,5890,5890,0
|
|
20240229,111000,24765250,5890,5890,5890,5890,0
|
|
20240229,110900,24765250,5890,5890,5890,5890,0
|
|
20240229,110800,24765250,5890,5890,5890,5890,0
|
|
20240229,110700,24765250,5890,5890,5890,5890,0
|
|
20240229,110600,24765250,5890,5890,5890,5890,0
|
|
20240229,110500,24765250,5890,5890,5890,5890,0
|
|
20240229,110400,24765250,5890,5890,5890,5890,0
|
|
20240229,110300,24765250,5890,5890,5890,5890,0
|
|
20240229,110200,24765250,5890,5890,5890,5890,548
|
|
20240229,110100,21537530,5890,5890,5890,5890,1
|
|
20240229,110000,21531640,5890,5890,5890,5890,0
|
|
20240229,105900,21531640,5890,5890,5890,5890,0
|
|
20240229,105800,21531640,5890,5890,5890,5890,3
|
|
20240229,105700,21513970,5900,5900,5900,5900,0
|
|
20240229,105600,21513970,5900,5900,5900,5900,0
|
|
20240229,105500,21513970,5900,5900,5900,5900,0
|
|
20240229,105400,21513970,5900,5900,5900,5900,0
|
|
20240229,105300,21513970,5900,5900,5900,5900,0
|
|
20240229,105200,21513970,5900,5900,5900,5900,0
|
|
20240229,105100,21513970,5900,5900,5900,5900,0
|
|
20240229,105000,21513970,5900,5900,5900,5900,0
|
|
20240229,104900,21513970,5900,5900,5900,5900,0
|
|
20240229,104800,21513970,5900,5900,5900,5900,0
|
|
20240229,104700,21513970,5900,5900,5900,5900,0
|
|
20240229,104600,21513970,5900,5900,5900,5900,0
|
|
20240229,104500,21513970,5900,5900,5900,5900,0
|
|
20240229,104400,21513970,5900,5900,5900,5900,0
|
|
20240229,104300,21513970,5900,5900,5900,5900,0
|
|
20240229,104200,21513970,5900,5900,5900,5900,0
|
|
20240229,104100,21513970,5900,5900,5900,5900,0
|
|
20240229,104000,21513970,5900,5900,5900,5900,0
|
|
20240229,103900,21513970,5900,5900,5900,5900,0
|
|
20240229,103800,21513970,5900,5900,5900,5900,0
|
|
20240229,103700,21513970,5900,5900,5900,5900,0
|
|
20240229,103600,21513970,5900,5900,5900,5900,500
|
|
20240229,103500,18563970,5900,5900,5900,5900,0
|
|
20240229,103400,18563970,5900,5900,5900,5900,0
|
|
20240229,103300,18563970,5900,5900,5900,5900,0
|
|
20240229,103200,18563970,5900,5900,5900,5900,0
|
|
20240229,103100,18563970,5900,5900,5900,5900,0
|
|
20240229,103000,18563970,5900,5900,5900,5900,0
|
|
20240229,102900,18563970,5900,5900,5900,5900,0
|
|
20240229,102800,18563970,5900,5900,5900,5900,0
|
|
20240229,102700,18563970,5900,5900,5900,5900,1
|
|
20240229,102600,18558070,5900,5900,5900,5900,51
|
|
20240229,102500,18257170,5900,5900,5900,5900,0
|
|
20240229,102400,18257170,5900,5900,5900,5900,0
|
|
20240229,102300,18257170,5900,5900,5900,5900,0
|
|
20240229,102200,18257170,5900,5900,5900,5900,0
|
|
20240229,102100,18257170,5900,5900,5900,5900,0
|
|
20240229,102000,18257170,5900,5900,5900,5900,0
|
|
20240229,101900,18257170,5900,5900,5900,5900,0
|
|
20240229,101800,18257170,5900,5900,5900,5900,0
|
|
20240229,101700,18257170,5900,5900,5900,5900,0
|
|
20240229,101600,18257170,5900,5900,5900,5900,0
|
|
20240229,101500,18257170,5900,5900,5900,5900,0
|
|
20240229,101400,18257170,5900,5900,5900,5900,0
|
|
20240229,101300,18257170,5900,5900,5900,5900,0
|
|
20240229,101200,18257170,5900,5900,5900,5900,0
|
|
20240229,101100,18257170,5900,5900,5900,5900,0
|
|
20240229,101000,18257170,5900,5900,5900,5900,0
|
|
20240229,100900,18257170,5900,5900,5900,5900,2
|
|
20240229,100800,18245370,5900,5900,5900,5900,0
|
|
20240229,100700,18245370,5900,5900,5900,5900,0
|
|
20240229,100600,18245370,5900,5900,5900,5900,0
|
|
20240229,100500,18245370,5900,5900,5900,5900,0
|
|
20240229,100400,18245370,5900,5900,5900,5900,1
|
|
20240229,100300,18239470,5900,5870,5900,5870,50
|
|
20240229,100200,17945920,5870,5880,5890,5870,2026
|
|
20240229,100100,6033180,5880,5880,5880,5880,0
|
|
20240229,100000,6033180,5880,5880,5880,5880,0
|
|
20240229,095900,6033180,5880,5880,5880,5880,0
|
|
20240229,095800,6033180,5880,5880,5880,5880,3
|
|
20240229,095700,6015540,5860,5860,5860,5860,2
|
|
20240229,095600,6003820,5880,5880,5880,5880,0
|
|
20240229,095500,6003820,5880,5880,5880,5880,0
|
|
20240229,095400,6003820,5880,5880,5880,5880,0
|
|
20240229,095300,6003820,5880,5880,5880,5880,0
|
|
20240229,095200,6003820,5880,5880,5880,5880,0
|
|
20240229,095100,6003820,5880,5880,5880,5880,0
|
|
20240229,095000,6003820,5880,5880,5880,5880,5
|
|
20240229,094900,5974420,5880,5870,5880,5870,4
|
|
20240229,094800,5950930,5860,5860,5860,5860,3
|
|
20240229,094700,5933350,5880,5880,5880,5880,7
|
|
20240229,094600,5892190,5880,5880,5880,5880,85
|
|
20240229,094500,5392390,5880,5880,5880,5880,0
|
|
20240229,094400,5392390,5880,5880,5880,5880,0
|
|
20240229,094300,5392390,5880,5880,5880,5880,0
|
|
20240229,094200,5392390,5880,5880,5880,5880,0
|
|
20240229,094100,5392390,5880,5880,5880,5880,2
|
|
20240229,094000,5380630,5880,5880,5880,5880,7
|
|
20240229,093900,5339470,5880,5880,5880,5880,15
|
|
20240229,093800,5251270,5850,5860,5860,5850,9
|
|
20240229,093700,5198610,5880,5880,5880,5880,100
|
|
20240229,093600,4610610,5890,5890,5890,5890,0
|
|
20240229,093500,4610610,5890,5890,5890,5890,0
|
|
20240229,093400,4610610,5890,5880,5890,5880,5
|
|
20240229,093300,4581170,5890,5880,5890,5880,8
|
|
20240229,093200,4534080,5890,5890,5890,5890,0
|
|
20240229,093100,4534080,5890,5890,5890,5890,105
|
|
20240229,093000,3915630,5890,5880,5890,5880,7
|
|
20240229,092900,3874410,5890,5890,5890,5890,0
|
|
20240229,092800,3874410,5890,5890,5890,5890,0
|
|
20240229,092700,3874410,5890,5890,5890,5890,0
|
|
20240229,092600,3874410,5890,5890,5890,5890,0
|
|
20240229,092500,3874410,5890,5890,5890,5890,0
|
|
20240229,092400,3874410,5890,5890,5890,5890,0
|
|
20240229,092300,3874410,5890,5890,5890,5890,0
|
|
20240229,092200,3874410,5890,5890,5890,5890,0
|
|
20240229,092100,3874410,5890,5890,5890,5890,0
|
|
20240229,092000,3874410,5890,5860,5890,5840,186
|
|
20240229,091900,2787340,5900,5900,5900,5900,0
|
|
20240229,091800,2787340,5900,5890,5900,5890,5
|
|
20240229,091700,2757880,5890,5890,5890,5890,0
|
|
20240229,091600,2757880,5890,5890,5890,5890,2
|
|
20240229,091500,2746100,5900,5900,5900,5900,0
|
|
20240229,091400,2746100,5900,5900,5900,5900,0
|
|
20240229,091300,2746100,5900,5900,5900,5900,0
|
|
20240229,091200,2746100,5900,5900,5900,5900,0
|
|
20240229,091100,2746100,5900,5900,5900,5900,0
|
|
20240229,091000,2746100,5900,5900,5900,5900,0
|
|
20240229,090900,2746100,5900,5900,5900,5900,0
|
|
20240229,090800,2746100,5900,5900,5900,5900,0
|
|
20240229,090700,2746100,5900,5900,5900,5900,0
|
|
20240229,090600,2746100,5900,5900,5900,5900,0
|
|
20240229,090500,2746100,5900,5900,5900,5900,0
|
|
20240229,090400,2746100,5900,5900,5900,5900,0
|
|
20240229,090300,2746100,5900,5900,5900,5900,0
|
|
20240229,090200,2746100,5900,5840,5900,5840,11
|
|
20240229,090100,2681800,5830,5830,5830,5830,0
|
|
20240229,090000,2681800,5830,5830,5830,5830,460
|