594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185100,1628616780,2075,2075,2075,2075,9337
|
|
20240229,185000,1628616780,2075,2075,2075,2075,0
|
|
20240229,184900,1628616780,2075,2075,2075,2075,0
|
|
20240229,184800,1628616780,2075,2075,2075,2075,0
|
|
20240229,184700,1628616780,2075,2075,2075,2075,0
|
|
20240229,184600,1628616780,2075,2075,2075,2075,0
|
|
20240229,184500,1628616780,2075,2075,2075,2075,0
|
|
20240229,184400,1628616780,2075,2075,2075,2075,0
|
|
20240229,184300,1628616780,2075,2075,2075,2075,0
|
|
20240229,184200,1628616780,2075,2075,2075,2075,0
|
|
20240229,184100,1628616780,2075,2075,2075,2075,0
|
|
20240229,184000,1628616780,2075,2075,2075,2075,0
|
|
20240229,183900,1628616780,2075,2075,2075,2075,0
|
|
20240229,183800,1628616780,2075,2075,2075,2075,0
|
|
20240229,183700,1628616780,2075,2075,2075,2075,0
|
|
20240229,183600,1628616780,2075,2075,2075,2075,0
|
|
20240229,183500,1628616780,2075,2075,2075,2075,0
|
|
20240229,183400,1628616780,2075,2075,2075,2075,0
|
|
20240229,183300,1628616780,2075,2075,2075,2075,0
|
|
20240229,183200,1628616780,2075,2075,2075,2075,0
|
|
20240229,183100,1628616780,2075,2075,2075,2075,0
|
|
20240229,183000,1628616780,2075,2075,2075,2075,0
|
|
20240229,182900,1628616780,2075,2075,2075,2075,0
|
|
20240229,182800,1628616780,2075,2075,2075,2075,0
|
|
20240229,182700,1628616780,2075,2075,2075,2075,0
|
|
20240229,182600,1628616780,2075,2075,2075,2075,0
|
|
20240229,182500,1628616780,2075,2075,2075,2075,0
|
|
20240229,182400,1628616780,2075,2075,2075,2075,0
|
|
20240229,182300,1628616780,2075,2075,2075,2075,0
|
|
20240229,182200,1628616780,2075,2075,2075,2075,0
|
|
20240229,182100,1628616780,2075,2075,2075,2075,9337
|
|
20240229,182000,1628616780,2075,2075,2075,2075,0
|
|
20240229,181900,1628616780,2075,2075,2075,2075,0
|
|
20240229,181800,1628616780,2075,2075,2075,2075,0
|
|
20240229,181700,1628616780,2075,2075,2075,2075,0
|
|
20240229,181600,1628616780,2075,2075,2075,2075,0
|
|
20240229,181500,1628616780,2075,2075,2075,2075,0
|
|
20240229,181400,1628616780,2075,2075,2075,2075,0
|
|
20240229,181300,1628616780,2075,2075,2075,2075,0
|
|
20240229,181200,1628616780,2075,2075,2075,2075,0
|
|
20240229,181100,1628616780,2075,2075,2075,2075,0
|
|
20240229,181000,1628616780,2075,2075,2075,2075,0
|
|
20240229,180900,1628616780,2075,2075,2075,2075,0
|
|
20240229,180800,1628616780,2075,2075,2075,2075,0
|
|
20240229,180700,1628616780,2075,2075,2075,2075,0
|
|
20240229,180600,1628616780,2075,2075,2075,2075,0
|
|
20240229,180500,1628616780,2075,2075,2075,2075,0
|
|
20240229,180400,1628616780,2075,2075,2075,2075,0
|
|
20240229,180300,1628616780,2075,2075,2075,2075,0
|
|
20240229,180200,1628616780,2075,2075,2075,2075,0
|
|
20240229,180100,1628616780,2075,2075,2075,2075,0
|
|
20240229,180000,1628616780,2075,2075,2075,2075,0
|
|
20240229,175900,1628616780,2075,2075,2075,2075,0
|
|
20240229,175800,1628616780,2075,2075,2075,2075,0
|
|
20240229,175700,1628616780,2075,2075,2075,2075,0
|
|
20240229,175600,1628616780,2075,2075,2075,2075,0
|
|
20240229,175500,1628616780,2075,2075,2075,2075,0
|
|
20240229,175400,1628616780,2075,2075,2075,2075,0
|
|
20240229,175300,1628616780,2075,2075,2075,2075,0
|
|
20240229,175200,1628616780,2075,2075,2075,2075,0
|
|
20240229,175100,1628616780,2075,2075,2075,2075,9337
|
|
20240229,175000,1628616780,2075,2075,2075,2075,0
|
|
20240229,174900,1628616780,2075,2075,2075,2075,0
|
|
20240229,174800,1628616780,2075,2075,2075,2075,0
|
|
20240229,174700,1628616780,2075,2075,2075,2075,0
|
|
20240229,174600,1628616780,2075,2075,2075,2075,0
|
|
20240229,174500,1628616780,2075,2075,2075,2075,0
|
|
20240229,174400,1628616780,2075,2075,2075,2075,0
|
|
20240229,174300,1628616780,2075,2075,2075,2075,0
|
|
20240229,174200,1628616780,2075,2075,2075,2075,0
|
|
20240229,174100,1628616780,2075,2075,2075,2075,0
|
|
20240229,174000,1628616780,2075,2075,2075,2075,0
|
|
20240229,173900,1628616780,2075,2075,2075,2075,0
|
|
20240229,173800,1628616780,2075,2075,2075,2075,0
|
|
20240229,173700,1628616780,2075,2075,2075,2075,0
|
|
20240229,173600,1628616780,2075,2075,2075,2075,0
|
|
20240229,173500,1628616780,2075,2075,2075,2075,0
|
|
20240229,173400,1628616780,2075,2075,2075,2075,0
|
|
20240229,173300,1628616780,2075,2075,2075,2075,0
|
|
20240229,173200,1628616780,2075,2075,2075,2075,0
|
|
20240229,173100,1628616780,2075,2075,2075,2075,0
|
|
20240229,173000,1628616780,2075,2075,2075,2075,0
|
|
20240229,172900,1628616780,2075,2075,2075,2075,0
|
|
20240229,172800,1628616780,2075,2075,2075,2075,0
|
|
20240229,172700,1628616780,2075,2075,2075,2075,0
|
|
20240229,172600,1628616780,2075,2075,2075,2075,0
|
|
20240229,172500,1628616780,2075,2075,2075,2075,0
|
|
20240229,172400,1628616780,2075,2075,2075,2075,0
|
|
20240229,172300,1628616780,2075,2075,2075,2075,0
|
|
20240229,172200,1628616780,2075,2075,2075,2075,0
|
|
20240229,172100,1628616780,2075,2075,2075,2075,9337
|
|
20240229,172000,1628616780,2075,2075,2075,2075,0
|
|
20240229,171900,1628616780,2075,2075,2075,2075,0
|
|
20240229,171800,1628616780,2075,2075,2075,2075,0
|
|
20240229,171700,1628616780,2075,2075,2075,2075,0
|
|
20240229,171600,1628616780,2075,2075,2075,2075,0
|
|
20240229,171500,1628616780,2075,2075,2075,2075,0
|
|
20240229,171400,1628616780,2075,2075,2075,2075,0
|
|
20240229,171300,1628616780,2075,2075,2075,2075,0
|
|
20240229,171200,1628616780,2075,2075,2075,2075,0
|
|
20240229,171100,1628616780,2075,2075,2075,2075,0
|
|
20240229,171000,1628616780,2075,2075,2075,2075,0
|
|
20240229,170900,1628616780,2075,2075,2075,2075,0
|
|
20240229,170800,1628616780,2075,2075,2075,2075,0
|
|
20240229,170700,1628616780,2075,2075,2075,2075,0
|
|
20240229,170600,1628616780,2075,2075,2075,2075,0
|
|
20240229,170500,1628616780,2075,2075,2075,2075,0
|
|
20240229,170400,1628616780,2075,2075,2075,2075,0
|
|
20240229,170300,1628616780,2075,2075,2075,2075,0
|
|
20240229,170200,1628616780,2075,2075,2075,2075,0
|
|
20240229,170100,1628616780,2075,2075,2075,2075,0
|
|
20240229,170000,1628616780,2075,2075,2075,2075,0
|
|
20240229,165900,1628616780,2075,2075,2075,2075,0
|
|
20240229,165800,1628616780,2075,2075,2075,2075,0
|
|
20240229,165700,1628616780,2075,2075,2075,2075,0
|
|
20240229,165600,1628616780,2075,2075,2075,2075,0
|
|
20240229,165500,1628616780,2075,2075,2075,2075,0
|
|
20240229,165400,1628616780,2075,2075,2075,2075,0
|
|
20240229,165300,1628616780,2075,2075,2075,2075,0
|
|
20240229,165200,1628616780,2075,2075,2075,2075,0
|
|
20240229,165100,1628616780,2075,2075,2075,2075,9337
|
|
20240229,165000,1628616780,2075,2075,2075,2075,0
|
|
20240229,164900,1628616780,2075,2075,2075,2075,0
|
|
20240229,164800,1628616780,2075,2075,2075,2075,0
|
|
20240229,164700,1628616780,2075,2075,2075,2075,0
|
|
20240229,164600,1628616780,2075,2075,2075,2075,0
|
|
20240229,164500,1628616780,2075,2075,2075,2075,0
|
|
20240229,164400,1628616780,2075,2075,2075,2075,0
|
|
20240229,164300,1628616780,2075,2075,2075,2075,0
|
|
20240229,164200,1628616780,2075,2075,2075,2075,0
|
|
20240229,164100,1628616780,2075,2075,2075,2075,0
|
|
20240229,164000,1628616780,2075,2075,2075,2075,0
|
|
20240229,163900,1628616780,2075,2075,2075,2075,0
|
|
20240229,163800,1628616780,2075,2075,2075,2075,0
|
|
20240229,163700,1628616780,2075,2075,2075,2075,0
|
|
20240229,163600,1628616780,2075,2075,2075,2075,0
|
|
20240229,163500,1628616780,2075,2075,2075,2075,0
|
|
20240229,163400,1628616780,2075,2075,2075,2075,0
|
|
20240229,163300,1628616780,2075,2075,2075,2075,0
|
|
20240229,163200,1628616780,2075,2075,2075,2075,0
|
|
20240229,163100,1628616780,2075,2075,2075,2075,0
|
|
20240229,163000,1628616780,2075,2075,2075,2075,0
|
|
20240229,162900,1628616780,2075,2075,2075,2075,0
|
|
20240229,162800,1628616780,2075,2075,2075,2075,0
|
|
20240229,162700,1628616780,2075,2075,2075,2075,0
|
|
20240229,162600,1628616780,2075,2075,2075,2075,0
|
|
20240229,162500,1628616780,2075,2075,2075,2075,0
|
|
20240229,162400,1628616780,2075,2075,2075,2075,0
|
|
20240229,162300,1628616780,2075,2075,2075,2075,0
|
|
20240229,162200,1628616780,2075,2075,2075,2075,0
|
|
20240229,162100,1628616780,2075,2075,2075,2075,9337
|
|
20240229,162000,1628616780,2075,2075,2075,2075,0
|
|
20240229,161900,1628616780,2075,2075,2075,2075,0
|
|
20240229,161800,1628616780,2075,2075,2075,2075,0
|
|
20240229,161700,1628616780,2075,2075,2075,2075,0
|
|
20240229,161600,1628616780,2075,2075,2075,2075,0
|
|
20240229,161500,1628616780,2075,2075,2075,2075,0
|
|
20240229,161400,1628616780,2075,2075,2075,2075,0
|
|
20240229,161300,1628616780,2075,2075,2075,2075,0
|
|
20240229,161200,1628616780,2075,2075,2075,2075,0
|
|
20240229,161100,1628616780,2075,2075,2075,2075,0
|
|
20240229,161000,1628616780,2075,2075,2075,2075,0
|
|
20240229,160900,1628616780,2075,2075,2075,2075,0
|
|
20240229,160800,1628616780,2075,2075,2075,2075,0
|
|
20240229,160700,1628616780,2075,2075,2075,2075,0
|
|
20240229,160600,1628616780,2075,2075,2075,2075,0
|
|
20240229,160500,1628616780,2075,2075,2075,2075,0
|
|
20240229,160400,1628616780,2075,2075,2075,2075,0
|
|
20240229,160300,1628616780,2075,2075,2075,2075,0
|
|
20240229,160200,1628616780,2075,2075,2075,2075,0
|
|
20240229,160100,1628616780,2075,2075,2075,2075,0
|
|
20240229,160000,1628616780,2075,2075,2075,2075,0
|
|
20240229,155900,1628616780,2075,2075,2075,2075,0
|
|
20240229,155800,1628616780,2075,2075,2075,2075,0
|
|
20240229,155700,1628616780,2075,2075,2075,2075,0
|
|
20240229,155600,1628616780,2075,2075,2075,2075,0
|
|
20240229,155500,1628616780,2075,2075,2075,2075,0
|
|
20240229,155400,1628616780,2075,2075,2075,2075,0
|
|
20240229,155300,1628616780,2075,2075,2075,2075,0
|
|
20240229,155200,1628616780,2075,2075,2075,2075,0
|
|
20240229,155100,1628616780,2075,2075,2075,2075,9337
|
|
20240229,155000,1628616780,2075,2075,2075,2075,0
|
|
20240229,154900,1628616780,2075,2075,2075,2075,0
|
|
20240229,154800,1628616780,2075,2075,2075,2075,0
|
|
20240229,154700,1628616780,2075,2075,2075,2075,0
|
|
20240229,154600,1628616780,2075,2075,2075,2075,0
|
|
20240229,154500,1628616780,2075,2075,2075,2075,0
|
|
20240229,154400,1628616780,2075,2075,2075,2075,0
|
|
20240229,154300,1628616780,2075,2075,2075,2075,0
|
|
20240229,154200,1628616780,2075,2075,2075,2075,0
|
|
20240229,154100,1628616780,2075,2075,2075,2075,0
|
|
20240229,154000,1628616780,2075,2075,2075,2075,0
|
|
20240229,153900,1628616780,2075,2075,2075,2075,0
|
|
20240229,153800,1628616780,2075,2075,2075,2075,0
|
|
20240229,153700,1628616780,2075,2075,2075,2075,0
|
|
20240229,153600,1628616780,2075,2075,2075,2075,0
|
|
20240229,153500,1628616780,2075,2075,2075,2075,0
|
|
20240229,153400,1628616780,2075,2075,2075,2075,0
|
|
20240229,153300,1628616780,2075,2075,2075,2075,0
|
|
20240229,153200,1628616780,2075,2075,2075,2075,0
|
|
20240229,153100,1628616780,2075,2075,2075,2075,0
|
|
20240229,153000,1628616780,2075,2075,2075,2075,9337
|
|
20240229,152900,1609242505,2060,2060,2060,2060,0
|
|
20240229,152800,1609242505,2060,2060,2060,2060,0
|
|
20240229,152700,1609242505,2060,2060,2060,2060,0
|
|
20240229,152600,1609242505,2060,2060,2060,2060,0
|
|
20240229,152500,1609242505,2060,2060,2060,2060,0
|
|
20240229,152400,1609242505,2060,2060,2060,2060,0
|
|
20240229,152300,1609242505,2060,2060,2060,2060,0
|
|
20240229,152200,1609242505,2060,2060,2060,2060,0
|
|
20240229,152100,1609242505,2060,2060,2060,2060,0
|
|
20240229,152000,1609242505,2060,2060,2060,2060,0
|
|
20240229,151900,1609242505,2060,2060,2060,2060,12681
|
|
20240229,151800,1583119645,2060,2065,2065,2060,3153
|
|
20240229,151700,1576621885,2065,2060,2065,2055,19377
|
|
20240229,151600,1536649020,2060,2060,2060,2055,5977
|
|
20240229,151500,1524353910,2055,2060,2060,2055,357
|
|
20240229,151400,1523618800,2060,2060,2060,2055,9469
|
|
20240229,151300,1504112680,2055,2060,2060,2055,253
|
|
20240229,151200,1503591550,2060,2060,2060,2055,5161
|
|
20240229,151100,1492964510,2060,2050,2060,2050,209
|
|
20240229,151000,1492534090,2055,2050,2065,2050,6988
|
|
20240229,150900,1478173760,2050,2060,2065,2050,21250
|
|
20240229,150800,1434499730,2065,2055,2065,2055,2625
|
|
20240229,150700,1429084805,2055,2060,2065,2055,36149
|
|
20240229,150600,1354768135,2060,2065,2065,2060,3251
|
|
20240229,150500,1348054845,2060,2060,2065,2060,2017
|
|
20240229,150400,1343889775,2065,2065,2065,2060,269
|
|
20240229,150300,1343334335,2060,2060,2060,2060,4396
|
|
20240229,150200,1334278575,2060,2060,2060,2055,515
|
|
20240229,150100,1333219100,2060,2060,2060,2055,1298
|
|
20240229,150000,1330545240,2060,2060,2060,2055,2517
|
|
20240229,145900,1325360520,2055,2060,2060,2055,1497
|
|
20240229,145800,1322281225,2065,2060,2065,2060,3331
|
|
20240229,145700,1315419360,2060,2065,2065,2060,423
|
|
20240229,145600,1314545880,2065,2065,2065,2065,300
|
|
20240229,145500,1313926380,2065,2060,2065,2055,1179
|
|
20240229,145400,1311495435,2065,2060,2065,2055,8545
|
|
20240229,145300,1293901835,2055,2060,2065,2055,4305
|
|
20240229,145200,1285033410,2055,2055,2060,2055,3824
|
|
20240229,145100,1277173510,2055,2060,2060,2055,589
|
|
20240229,145000,1275960185,2055,2060,2060,2055,580
|
|
20240229,144900,1274765435,2055,2060,2060,2055,620
|
|
20240229,144800,1273488520,2055,2055,2055,2055,10455
|
|
20240229,144700,1252003495,2055,2060,2060,2055,9036
|
|
20240229,144600,1233425265,2060,2060,2060,2060,182
|
|
20240229,144500,1233050345,2060,2060,2060,2060,6413
|
|
20240229,144400,1219839565,2060,2060,2060,2060,967
|
|
20240229,144300,1217847545,2060,2065,2065,2055,15342
|
|
20240229,144200,1186289540,2065,2060,2065,2060,3500
|
|
20240229,144100,1179078035,2060,2060,2065,2060,12069
|
|
20240229,144000,1154213590,2065,2065,2065,2060,808
|
|
20240229,143900,1152547875,2065,2060,2065,2060,167
|
|
20240229,143800,1152203850,2065,2060,2065,2060,2821
|
|
20240229,143700,1146379535,2065,2065,2065,2065,16387
|
|
20240229,143600,1112540380,2065,2070,2070,2065,295
|
|
20240229,143500,1111931105,2065,2065,2065,2065,616
|
|
20240229,143400,1110659065,2065,2065,2070,2065,877
|
|
20240229,143300,1108848055,2065,2065,2065,2065,8802
|
|
20240229,143200,1090671925,2065,2065,2070,2065,762
|
|
20240229,143100,1089094595,2070,2065,2070,2065,1058
|
|
20240229,143000,1086904820,2065,2070,2070,2065,3101
|
|
20240229,142900,1080487755,2065,2070,2070,2065,802
|
|
20240229,142800,1078830115,2070,2070,2070,2070,104
|
|
20240229,142700,1078614835,2070,2065,2070,2065,63
|
|
20240229,142600,1078484730,2065,2070,2070,2065,4852
|
|
20240229,142500,1068457105,2075,2070,2075,2065,6989
|
|
20240229,142400,1054009125,2070,2070,2070,2070,1192
|
|
20240229,142300,1051541685,2070,2070,2070,2065,1165
|
|
20240229,142200,1049135125,2070,2070,2070,2070,205
|
|
20240229,142100,1048710775,2070,2070,2070,2065,235
|
|
20240229,142000,1048224500,2070,2070,2070,2070,1
|
|
20240229,141900,1048222430,2070,2065,2070,2065,1037
|
|
20240229,141800,1046080840,2070,2065,2070,2065,1136
|
|
20240229,141700,1043734745,2075,2070,2075,2065,12068
|
|
20240229,141600,1018759205,2070,2075,2075,2070,2008
|
|
20240229,141500,1014602610,2070,2075,2075,2070,2103
|
|
20240229,141400,1010248885,2075,2075,2075,2075,0
|
|
20240229,141300,1010248885,2075,2075,2075,2075,0
|
|
20240229,141200,1010248885,2075,2075,2075,2075,100
|
|
20240229,141100,1010041385,2075,2075,2075,2075,153
|
|
20240229,141000,1009723910,2075,2080,2080,2070,1667
|
|
20240229,140900,1006273065,2075,2075,2075,2070,10375
|
|
20240229,140800,984745225,2075,2075,2075,2075,3937
|
|
20240229,140700,976575950,2075,2070,2075,2070,256
|
|
20240229,140600,976045980,2070,2070,2070,2070,0
|
|
20240229,140500,976045980,2070,2075,2075,2070,2110
|
|
20240229,140400,971670565,2075,2080,2080,2075,804
|
|
20240229,140300,969998265,2080,2080,2080,2080,711
|
|
20240229,140200,968519385,2075,2075,2075,2075,2
|
|
20240229,140100,968515235,2075,2075,2075,2075,0
|
|
20240229,140000,968515235,2075,2075,2075,2075,0
|
|
20240229,135900,968515235,2075,2075,2075,2075,0
|
|
20240229,135800,968515235,2075,2080,2080,2075,111
|
|
20240229,135700,968284855,2080,2075,2080,2075,5177
|
|
20240229,135600,957542155,2075,2075,2080,2075,2102
|
|
20240229,135500,953180495,2075,2075,2075,2075,3136
|
|
20240229,135400,946673295,2075,2075,2075,2075,3407
|
|
20240229,135300,939603770,2075,2080,2080,2075,1810
|
|
20240229,135200,935846920,2080,2080,2080,2075,134
|
|
20240229,135100,935568205,2080,2080,2080,2080,2
|
|
20240229,135000,935564045,2080,2080,2080,2075,2422
|
|
20240229,134900,930531045,2080,2080,2080,2080,3571
|
|
20240229,134800,923103365,2080,2080,2080,2075,1088
|
|
20240229,134700,920843105,2080,2080,2085,2080,29
|
|
20240229,134600,920782750,2080,2085,2085,2080,1739
|
|
20240229,134500,917165380,2085,2080,2085,2080,2649
|
|
20240229,134400,911653950,2080,2080,2085,2080,21086
|
|
20240229,134300,867795065,2080,2080,2085,2080,1241
|
|
20240229,134200,865212780,2085,2085,2085,2080,20358
|
|
20240229,134100,822769555,2090,2085,2090,2085,357
|
|
20240229,134000,822024210,2090,2090,2090,2090,100
|
|
20240229,133900,821815210,2090,2090,2090,2090,52
|
|
20240229,133800,821706530,2085,2090,2090,2085,1517
|
|
20240229,133700,818543085,2090,2090,2090,2090,31
|
|
20240229,133600,818478295,2090,2090,2090,2085,5342
|
|
20240229,133500,807339825,2090,2085,2090,2085,157
|
|
20240229,133400,807011980,2090,2090,2090,2090,1360
|
|
20240229,133300,804169580,2090,2090,2095,2085,1058
|
|
20240229,133200,801955945,2090,2090,2095,2090,4611
|
|
20240229,133100,792318930,2090,2090,2090,2090,796
|
|
20240229,133000,790655290,2090,2090,2090,2090,15118
|
|
20240229,132900,759058670,2090,2095,2095,2090,157
|
|
20240229,132800,758730040,2095,2095,2095,2095,0
|
|
20240229,132700,758730040,2095,2090,2095,2090,300
|
|
20240229,132600,758103035,2095,2090,2095,2090,53
|
|
20240229,132500,757992010,2095,2090,2095,2090,2456
|
|
20240229,132400,752858915,2090,2095,2095,2090,547
|
|
20240229,132300,751713235,2095,2095,2095,2095,0
|
|
20240229,132200,751713235,2095,2095,2095,2095,2
|
|
20240229,132100,751709045,2095,2095,2095,2095,296
|
|
20240229,132000,751088925,2095,2095,2095,2095,75
|
|
20240229,131900,750931800,2095,2095,2095,2095,21
|
|
20240229,131800,750887805,2090,2090,2090,2090,0
|
|
20240229,131700,750887805,2090,2090,2090,2090,57
|
|
20240229,131600,750768675,2095,2095,2095,2095,0
|
|
20240229,131500,750768675,2095,2095,2095,2095,2
|
|
20240229,131400,750764485,2095,2090,2095,2090,202
|
|
20240229,131300,750341300,2095,2095,2095,2095,58
|
|
20240229,131200,750219790,2090,2095,2095,2090,75
|
|
20240229,131100,750063015,2095,2095,2095,2095,0
|
|
20240229,131000,750063015,2095,2090,2095,2090,2695
|
|
20240229,130900,744430460,2090,2090,2090,2090,0
|
|
20240229,130800,744430460,2090,2090,2090,2090,6171
|
|
20240229,130700,731533070,2095,2095,2095,2095,1
|
|
20240229,130600,731530975,2090,2095,2095,2090,104
|
|
20240229,130500,731313115,2095,2095,2100,2090,5048
|
|
20240229,130400,720760735,2095,2095,2095,2095,40
|
|
20240229,130300,720676935,2095,2095,2095,2095,0
|
|
20240229,130200,720676935,2095,2100,2100,2095,524
|
|
20240229,130100,719579035,2100,2095,2100,2095,2181
|
|
20240229,130000,715009790,2095,2095,2095,2095,2157
|
|
20240229,125900,710490875,2095,2095,2095,2095,0
|
|
20240229,125800,710490875,2095,2095,2095,2095,0
|
|
20240229,125700,710490875,2095,2100,2100,2095,1300
|
|
20240229,125600,707764875,2100,2095,2100,2095,2502
|
|
20240229,125500,702520680,2095,2100,2100,2095,104
|
|
20240229,125400,702302795,2095,2095,2095,2095,58
|
|
20240229,125300,702181285,2095,2095,2095,2095,1000
|
|
20240229,125200,700086285,2100,2095,2100,2095,2090
|
|
20240229,125100,695707715,2095,2095,2095,2095,0
|
|
20240229,125000,695707715,2095,2095,2095,2095,105
|
|
20240229,124900,695487740,2100,2100,2100,2100,100
|
|
20240229,124800,695277740,2100,2100,2100,2100,32
|
|
20240229,124700,695210540,2095,2100,2100,2095,579
|
|
20240229,124600,693994925,2100,2100,2100,2100,0
|
|
20240229,124500,693994925,2100,2100,2100,2100,1
|
|
20240229,124400,693992825,2095,2100,2100,2095,365
|
|
20240229,124300,693227900,2095,2100,2100,2095,67
|
|
20240229,124200,693087450,2095,2095,2100,2095,1111
|
|
20240229,124100,690759900,2095,2095,2095,2095,89
|
|
20240229,124000,690573445,2095,2095,2095,2095,67
|
|
20240229,123900,690433080,2100,2100,2100,2100,200
|
|
20240229,123800,690013080,2100,2100,2100,2100,0
|
|
20240229,123700,690013080,2100,2100,2100,2100,181
|
|
20240229,123600,689632980,2095,2095,2095,2095,27
|
|
20240229,123500,689576415,2095,2095,2095,2095,57
|
|
20240229,123400,689457000,2095,2095,2095,2095,511
|
|
20240229,123300,688386455,2100,2095,2100,2095,5024
|
|
20240229,123200,677861055,2100,2095,2100,2095,2471
|
|
20240229,123100,672678435,2100,2100,2100,2100,11
|
|
20240229,123000,672655335,2095,2095,2095,2095,2086
|
|
20240229,122900,668285165,2095,2095,2095,2095,57
|
|
20240229,122800,668165750,2100,2100,2100,2100,150
|
|
20240229,122700,667850750,2095,2095,2095,2095,32
|
|
20240229,122600,667783710,2100,2100,2100,2100,0
|
|
20240229,122500,667783710,2100,2105,2105,2100,5530
|
|
20240229,122400,656169870,2100,2100,2100,2100,280
|
|
20240229,122300,655581870,2100,2100,2100,2100,3
|
|
20240229,122200,655575570,2100,2100,2100,2100,58
|
|
20240229,122100,655453770,2105,2105,2105,2105,2
|
|
20240229,122000,655449560,2100,2100,2100,2100,134
|
|
20240229,121900,655168160,2100,2100,2100,2100,0
|
|
20240229,121800,655168160,2100,2100,2100,2100,0
|
|
20240229,121700,655168160,2100,2100,2100,2100,4880
|
|
20240229,121600,644920160,2100,2100,2100,2100,77
|
|
20240229,121500,644758460,2100,2100,2100,2100,1907
|
|
20240229,121400,640753760,2105,2105,2105,2105,196
|
|
20240229,121300,640341180,2100,2100,2100,2100,833
|
|
20240229,121200,638591880,2100,2100,2100,2100,57
|
|
20240229,121100,638472180,2105,2100,2105,2100,200
|
|
20240229,121000,638052175,2100,2100,2100,2100,10
|
|
20240229,120900,638031175,2100,2100,2100,2100,0
|
|
20240229,120800,638031175,2100,2100,2100,2100,2000
|
|
20240229,120700,633831175,2100,2100,2100,2100,300
|
|
20240229,120600,633201175,2100,2100,2100,2100,30
|
|
20240229,120500,633138175,2095,2100,2100,2095,451
|
|
20240229,120400,632193325,2095,2100,2100,2095,195
|
|
20240229,120300,631784020,2100,2100,2100,2100,2596
|
|
20240229,120200,626332420,2100,2105,2105,2100,799
|
|
20240229,120100,624651025,2105,2105,2105,2105,0
|
|
20240229,120000,624651025,2105,2105,2105,2105,145
|
|
20240229,115900,624345800,2105,2105,2105,2105,0
|
|
20240229,115800,624345800,2105,2105,2105,2105,1
|
|
20240229,115700,624343695,2095,2095,2095,2095,400
|
|
20240229,115600,623505695,2095,2105,2105,2095,9760
|
|
20240229,115500,603031085,2105,2105,2105,2105,201
|
|
20240229,115400,602607980,2100,2100,2100,2100,57
|
|
20240229,115300,602488280,2105,2105,2105,2105,503
|
|
20240229,115200,601429465,2100,2105,2105,2100,61
|
|
20240229,115100,601301345,2105,2105,2105,2100,77
|
|
20240229,115000,601139545,2100,2100,2100,2100,57
|
|
20240229,114900,601019845,2105,2105,2105,2105,498
|
|
20240229,114800,599971555,2100,2100,2100,2100,0
|
|
20240229,114700,599971555,2100,2105,2105,2100,59
|
|
20240229,114600,599847650,2105,2105,2105,2105,0
|
|
20240229,114500,599847650,2105,2105,2105,2105,1
|
|
20240229,114400,599845545,2105,2105,2105,2105,200
|
|
20240229,114300,599424545,2105,2105,2105,2105,0
|
|
20240229,114200,599424545,2105,2100,2105,2100,303
|
|
20240229,114100,598786745,2100,2100,2100,2100,0
|
|
20240229,114000,598786745,2100,2100,2100,2100,153
|
|
20240229,113900,598465445,2100,2100,2100,2100,0
|
|
20240229,113800,598465445,2100,2100,2100,2100,1
|
|
20240229,113700,598463345,2100,2100,2105,2100,98
|
|
20240229,113600,598257260,2100,2100,2100,2100,0
|
|
20240229,113500,598257260,2100,2100,2100,2100,0
|
|
20240229,113400,598257260,2100,2100,2100,2100,57
|
|
20240229,113300,598137560,2100,2105,2105,2100,208
|
|
20240229,113200,597700685,2100,2100,2100,2100,0
|
|
20240229,113100,597700685,2100,2105,2105,2100,248
|
|
20240229,113000,597178980,2105,2105,2105,2105,0
|
|
20240229,112900,597178980,2105,2100,2105,2100,2057
|
|
20240229,112800,592849280,2105,2105,2105,2105,101
|
|
20240229,112700,592636675,2105,2105,2105,2105,996
|
|
20240229,112600,590540095,2105,2105,2105,2105,0
|
|
20240229,112500,590540095,2105,2105,2105,2105,72
|
|
20240229,112400,590388535,2100,2095,2100,2095,966
|
|
20240229,112300,588363220,2100,2100,2100,2100,1
|
|
20240229,112200,588361120,2095,2095,2095,2095,0
|
|
20240229,112100,588361120,2095,2100,2100,2095,157
|
|
20240229,112000,588031705,2100,2100,2100,2100,0
|
|
20240229,111900,588031705,2100,2100,2100,2100,143
|
|
20240229,111800,587731405,2095,2100,2100,2095,566
|
|
20240229,111700,586544475,2105,2105,2105,2105,0
|
|
20240229,111600,586544475,2105,2105,2105,2105,1
|
|
20240229,111500,586542370,2100,2100,2100,2100,5877
|
|
20240229,111400,574200670,2100,2100,2100,2100,0
|
|
20240229,111300,574200670,2100,2100,2100,2100,57
|
|
20240229,111200,574080970,2100,2100,2100,2100,1000
|
|
20240229,111100,571980970,2105,2105,2105,2105,1
|
|
20240229,111000,571978865,2100,2100,2100,2100,115
|
|
20240229,110900,571737365,2105,2100,2105,2100,769
|
|
20240229,110800,570121965,2105,2100,2105,2100,320
|
|
20240229,110700,569449865,2100,2100,2100,2100,0
|
|
20240229,110600,569449865,2100,2100,2100,2100,0
|
|
20240229,110500,569449865,2100,2100,2100,2100,100
|
|
20240229,110400,569239865,2100,2100,2100,2100,0
|
|
20240229,110300,569239865,2100,2100,2100,2095,1357
|
|
20240229,110200,566390175,2100,2100,2100,2100,10
|
|
20240229,110100,566369175,2100,2100,2100,2100,520
|
|
20240229,110000,565277175,2100,2100,2100,2100,1691
|
|
20240229,105900,561726075,2100,2100,2100,2100,1539
|
|
20240229,105800,558494175,2105,2105,2105,2105,0
|
|
20240229,105700,558494175,2105,2105,2105,2105,0
|
|
20240229,105600,558494175,2105,2105,2105,2105,1102
|
|
20240229,105500,556174465,2105,2105,2105,2105,1000
|
|
20240229,105400,554069465,2100,2100,2100,2100,435
|
|
20240229,105300,553155965,2105,2105,2105,2100,548
|
|
20240229,105200,552004460,2100,2100,2100,2100,98
|
|
20240229,105100,551798660,2100,2105,2105,2100,12
|
|
20240229,105000,551773405,2105,2105,2105,2105,0
|
|
20240229,104900,551773405,2105,2105,2105,2105,0
|
|
20240229,104800,551773405,2105,2105,2105,2105,140
|
|
20240229,104700,551478705,2100,2110,2110,2100,1231
|
|
20240229,104600,548881395,2110,2110,2110,2110,614
|
|
20240229,104500,547585855,2110,2110,2110,2095,242
|
|
20240229,104400,547075855,2095,2110,2110,2095,24847
|
|
20240229,104300,494975055,2110,2110,2110,2110,4
|
|
20240229,104200,494966615,2110,2110,2110,2110,12318
|
|
20240229,104100,468975635,2110,2115,2115,2110,699
|
|
20240229,104000,467500735,2115,2115,2115,2110,76
|
|
20240229,103900,467340245,2115,2115,2115,2115,10
|
|
20240229,103800,467319095,2110,2110,2115,2110,487
|
|
20240229,103700,466290025,2110,2110,2110,2110,7111
|
|
20240229,103600,451285815,2110,2110,2110,2110,0
|
|
20240229,103500,451285815,2110,2110,2110,2110,50
|
|
20240229,103400,451180315,2110,2105,2110,2105,2925
|
|
20240229,103300,445023060,2110,2110,2110,2110,0
|
|
20240229,103200,445023060,2110,2110,2110,2110,1
|
|
20240229,103100,445020950,2100,2100,2100,2100,50
|
|
20240229,103000,444915950,2110,2110,2110,2110,100
|
|
20240229,102900,444704950,2100,2100,2100,2100,0
|
|
20240229,102800,444704950,2100,2110,2110,2100,124
|
|
20240229,102700,444444310,2110,2110,2110,2110,250
|
|
20240229,102600,443916810,2110,2110,2110,2110,206
|
|
20240229,102500,443482150,2110,2110,2110,2110,813
|
|
20240229,102400,441766720,2110,2110,2110,2110,0
|
|
20240229,102300,441766720,2110,2105,2110,2105,500
|
|
20240229,102200,440712220,2110,2110,2110,2110,51
|
|
20240229,102100,440604610,2110,2115,2115,2095,27227
|
|
20240229,102000,383435910,2110,2110,2110,2110,5300
|
|
20240229,101900,372252910,2110,2115,2115,2110,3028
|
|
20240229,101800,365854995,2115,2115,2115,2115,301
|
|
20240229,101700,365218380,2115,2115,2115,2115,0
|
|
20240229,101600,365218380,2115,2115,2115,2115,4
|
|
20240229,101500,365209920,2115,2110,2115,2110,1900
|
|
20240229,101400,361198420,2115,2115,2115,2115,8719
|
|
20240229,101300,342757735,2120,2120,2120,2120,14
|
|
20240229,101200,342728055,2120,2120,2120,2120,0
|
|
20240229,101100,342728055,2120,2115,2120,2115,58
|
|
20240229,101000,342605380,2120,2120,2120,2120,0
|
|
20240229,100900,342605380,2120,2120,2125,2120,114
|
|
20240229,100800,342363200,2120,2120,2120,2115,5600
|
|
20240229,100700,330491335,2120,2120,2120,2120,1046
|
|
20240229,100600,328273815,2120,2120,2120,2120,9
|
|
20240229,100500,328254735,2115,2115,2115,2115,57
|
|
20240229,100400,328134180,2125,2125,2125,2125,1001
|
|
20240229,100300,326007055,2125,2125,2125,2120,799
|
|
20240229,100200,324310655,2125,2125,2125,2125,38
|
|
20240229,100100,324229905,2120,2120,2120,2120,60
|
|
20240229,100000,324102705,2120,2120,2120,2120,20
|
|
20240229,095900,324060305,2120,2115,2120,2115,2121
|
|
20240229,095800,319563810,2120,2120,2125,2120,2329
|
|
20240229,095700,314625900,2125,2120,2125,2120,5321
|
|
20240229,095600,303343025,2115,2120,2120,2115,375
|
|
20240229,095500,302548125,2115,2115,2115,2115,817
|
|
20240229,095400,300820170,2115,2110,2115,2110,421
|
|
20240229,095300,299929860,2110,2115,2115,2110,968
|
|
20240229,095200,297886630,2115,2120,2120,2115,6393
|
|
20240229,095100,284363540,2120,2115,2140,2115,14116
|
|
20240229,095000,254387155,2115,2115,2115,2110,3096
|
|
20240229,094900,247839265,2110,2110,2110,2110,148
|
|
20240229,094800,247526985,2110,2110,2115,2110,1595
|
|
20240229,094700,244161525,2110,2115,2115,2110,7
|
|
20240229,094600,244146745,2110,2110,2110,2110,200
|
|
20240229,094500,243724745,2110,2110,2110,2110,158
|
|
20240229,094400,243391365,2110,2110,2110,2110,1166
|
|
20240229,094300,240931105,2115,2110,2115,2110,903
|
|
20240229,094200,239025770,2110,2110,2110,2110,3273
|
|
20240229,094100,232119740,2105,2105,2105,2105,0
|
|
20240229,094000,232119740,2105,2105,2105,2105,277
|
|
20240229,093900,231536655,2105,2105,2105,2105,1009
|
|
20240229,093800,229412710,2105,2105,2105,2105,57
|
|
20240229,093700,229292725,2105,2110,2110,2105,2005
|
|
20240229,093600,225062200,2105,2105,2105,2100,82
|
|
20240229,093500,224889640,2110,2105,2110,2105,2443
|
|
20240229,093400,219746870,2100,2105,2105,2100,63
|
|
20240229,093300,219614555,2100,2100,2105,2100,63
|
|
20240229,093200,219482250,2105,2105,2105,2105,26
|
|
20240229,093100,219427520,2100,2100,2105,2095,1464
|
|
20240229,093000,216353220,2095,2105,2105,2090,22636
|
|
20240229,092900,168900950,2100,2105,2105,2100,6774
|
|
20240229,092800,154662680,2105,2110,2110,2105,51
|
|
20240229,092700,154555075,2110,2110,2110,2110,50
|
|
20240229,092600,154449575,2105,2110,2110,2105,240
|
|
20240229,092500,153943325,2110,2110,2110,2110,1010
|
|
20240229,092400,151812225,2100,2105,2110,2100,2132
|
|
20240229,092300,147314380,2110,2105,2110,2100,204
|
|
20240229,092200,146885890,2100,2105,2105,2100,39
|
|
20240229,092100,146803940,2100,2105,2105,2100,208
|
|
20240229,092000,146366260,2100,2100,2105,2095,2420
|
|
20240229,091900,141293475,2100,2100,2105,2100,606
|
|
20240229,091800,140020800,2100,2100,2100,2100,0
|
|
20240229,091700,140020800,2100,2100,2100,2100,210
|
|
20240229,091600,139579800,2095,2095,2095,2095,1250
|
|
20240229,091500,136961050,2095,2100,2100,2095,1081
|
|
20240229,091400,134694840,2105,2100,2105,2100,61
|
|
20240229,091300,134566655,2100,2100,2100,2095,2994
|
|
20240229,091200,128284205,2100,2095,2100,2090,5687
|
|
20240229,091100,116370260,2090,2095,2095,2090,12636
|
|
20240229,091000,89932865,2095,2100,2100,2095,521
|
|
20240229,090900,88841155,2095,2095,2100,2095,432
|
|
20240229,090800,87936105,2095,2095,2100,2090,5030
|
|
20240229,090700,77397290,2100,2100,2105,2095,3081
|
|
20240229,090600,70940175,2100,2100,2105,2100,5812
|
|
20240229,090500,58734940,2100,2100,2100,2100,220
|
|
20240229,090400,58272940,2100,2100,2100,2100,2057
|
|
20240229,090300,53953240,2110,2100,2110,2100,2829
|
|
20240229,090200,47990460,2105,2110,2110,2105,7035
|
|
20240229,090100,33170335,2105,2110,2110,2100,8657
|
|
20240229,090000,14929350,2105,2110,2120,2105,6799
|