646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,194300,239721500,2080,2080,2080,2080,615
|
|
20240228,194200,239721500,2080,2080,2080,2080,0
|
|
20240228,194100,239721500,2080,2080,2080,2080,0
|
|
20240228,194000,239721500,2080,2080,2080,2080,0
|
|
20240228,193900,239721500,2080,2080,2080,2080,0
|
|
20240228,193800,239721500,2080,2080,2080,2080,0
|
|
20240228,193700,239721500,2080,2080,2080,2080,0
|
|
20240228,193600,239721500,2080,2080,2080,2080,0
|
|
20240228,193500,239721500,2080,2080,2080,2080,0
|
|
20240228,193400,239721500,2080,2080,2080,2080,0
|
|
20240228,193300,239721500,2080,2080,2080,2080,0
|
|
20240228,193200,239721500,2080,2080,2080,2080,0
|
|
20240228,193100,239721500,2080,2080,2080,2080,0
|
|
20240228,193000,239721500,2080,2080,2080,2080,0
|
|
20240228,192900,239721500,2080,2080,2080,2080,0
|
|
20240228,192800,239721500,2080,2080,2080,2080,0
|
|
20240228,192700,239721500,2080,2080,2080,2080,0
|
|
20240228,192600,239721500,2080,2080,2080,2080,0
|
|
20240228,192500,239721500,2080,2080,2080,2080,0
|
|
20240228,192400,239721500,2080,2080,2080,2080,0
|
|
20240228,192300,239721500,2080,2080,2080,2080,0
|
|
20240228,192200,239721500,2080,2080,2080,2080,0
|
|
20240228,192100,239721500,2080,2080,2080,2080,0
|
|
20240228,192000,239721500,2080,2080,2080,2080,0
|
|
20240228,191900,239721500,2080,2080,2080,2080,0
|
|
20240228,191800,239721500,2080,2080,2080,2080,0
|
|
20240228,191700,239721500,2080,2080,2080,2080,0
|
|
20240228,191600,239721500,2080,2080,2080,2080,0
|
|
20240228,191500,239721500,2080,2080,2080,2080,0
|
|
20240228,191400,239721500,2080,2080,2080,2080,0
|
|
20240228,191300,239721500,2080,2080,2080,2080,615
|
|
20240228,191200,239721500,2080,2080,2080,2080,0
|
|
20240228,191100,239721500,2080,2080,2080,2080,0
|
|
20240228,191000,239721500,2080,2080,2080,2080,0
|
|
20240228,190900,239721500,2080,2080,2080,2080,0
|
|
20240228,190800,239721500,2080,2080,2080,2080,0
|
|
20240228,190700,239721500,2080,2080,2080,2080,0
|
|
20240228,190600,239721500,2080,2080,2080,2080,0
|
|
20240228,190500,239721500,2080,2080,2080,2080,0
|
|
20240228,190400,239721500,2080,2080,2080,2080,0
|
|
20240228,190300,239721500,2080,2080,2080,2080,0
|
|
20240228,190200,239721500,2080,2080,2080,2080,0
|
|
20240228,190100,239721500,2080,2080,2080,2080,0
|
|
20240228,190000,239721500,2080,2080,2080,2080,0
|
|
20240228,185900,239721500,2080,2080,2080,2080,0
|
|
20240228,185800,239721500,2080,2080,2080,2080,0
|
|
20240228,185700,239721500,2080,2080,2080,2080,0
|
|
20240228,185600,239721500,2080,2080,2080,2080,0
|
|
20240228,185500,239721500,2080,2080,2080,2080,0
|
|
20240228,185400,239721500,2080,2080,2080,2080,0
|
|
20240228,185300,239721500,2080,2080,2080,2080,0
|
|
20240228,185200,239721500,2080,2080,2080,2080,0
|
|
20240228,185100,239721500,2080,2080,2080,2080,0
|
|
20240228,185000,239721500,2080,2080,2080,2080,0
|
|
20240228,184900,239721500,2080,2080,2080,2080,0
|
|
20240228,184800,239721500,2080,2080,2080,2080,0
|
|
20240228,184700,239721500,2080,2080,2080,2080,0
|
|
20240228,184600,239721500,2080,2080,2080,2080,0
|
|
20240228,184500,239721500,2080,2080,2080,2080,0
|
|
20240228,184400,239721500,2080,2080,2080,2080,0
|
|
20240228,184300,239721500,2080,2080,2080,2080,615
|
|
20240228,184200,239721500,2080,2080,2080,2080,0
|
|
20240228,184100,239721500,2080,2080,2080,2080,0
|
|
20240228,184000,239721500,2080,2080,2080,2080,0
|
|
20240228,183900,239721500,2080,2080,2080,2080,0
|
|
20240228,183800,239721500,2080,2080,2080,2080,0
|
|
20240228,183700,239721500,2080,2080,2080,2080,0
|
|
20240228,183600,239721500,2080,2080,2080,2080,0
|
|
20240228,183500,239721500,2080,2080,2080,2080,0
|
|
20240228,183400,239721500,2080,2080,2080,2080,0
|
|
20240228,183300,239721500,2080,2080,2080,2080,0
|
|
20240228,183200,239721500,2080,2080,2080,2080,0
|
|
20240228,183100,239721500,2080,2080,2080,2080,0
|
|
20240228,183000,239721500,2080,2080,2080,2080,0
|
|
20240228,182900,239721500,2080,2080,2080,2080,0
|
|
20240228,182800,239721500,2080,2080,2080,2080,0
|
|
20240228,182700,239721500,2080,2080,2080,2080,0
|
|
20240228,182600,239721500,2080,2080,2080,2080,0
|
|
20240228,182500,239721500,2080,2080,2080,2080,0
|
|
20240228,182400,239721500,2080,2080,2080,2080,0
|
|
20240228,182300,239721500,2080,2080,2080,2080,0
|
|
20240228,182200,239721500,2080,2080,2080,2080,0
|
|
20240228,182100,239721500,2080,2080,2080,2080,0
|
|
20240228,182000,239721500,2080,2080,2080,2080,0
|
|
20240228,181900,239721500,2080,2080,2080,2080,0
|
|
20240228,181800,239721500,2080,2080,2080,2080,0
|
|
20240228,181700,239721500,2080,2080,2080,2080,0
|
|
20240228,181600,239721500,2080,2080,2080,2080,0
|
|
20240228,181500,239721500,2080,2080,2080,2080,0
|
|
20240228,181400,239721500,2080,2080,2080,2080,0
|
|
20240228,181300,239721500,2080,2080,2080,2080,615
|
|
20240228,181200,239721500,2080,2080,2080,2080,0
|
|
20240228,181100,239721500,2080,2080,2080,2080,0
|
|
20240228,181000,239721500,2080,2080,2080,2080,0
|
|
20240228,180900,239721500,2080,2080,2080,2080,0
|
|
20240228,180800,239721500,2080,2080,2080,2080,0
|
|
20240228,180700,239721500,2080,2080,2080,2080,0
|
|
20240228,180600,239721500,2080,2080,2080,2080,0
|
|
20240228,180500,239721500,2080,2080,2080,2080,0
|
|
20240228,180400,239721500,2080,2080,2080,2080,0
|
|
20240228,180300,239721500,2080,2080,2080,2080,0
|
|
20240228,180200,239721500,2080,2080,2080,2080,0
|
|
20240228,180100,239721500,2080,2080,2080,2080,0
|
|
20240228,180000,239721500,2080,2080,2080,2080,0
|
|
20240228,175900,239721500,2080,2080,2080,2080,0
|
|
20240228,175800,239721500,2080,2080,2080,2080,0
|
|
20240228,175700,239721500,2080,2080,2080,2080,0
|
|
20240228,175600,239721500,2080,2080,2080,2080,0
|
|
20240228,175500,239721500,2080,2080,2080,2080,0
|
|
20240228,175400,239721500,2080,2080,2080,2080,0
|
|
20240228,175300,239721500,2080,2080,2080,2080,0
|
|
20240228,175200,239721500,2080,2080,2080,2080,0
|
|
20240228,175100,239721500,2080,2080,2080,2080,0
|
|
20240228,175000,239721500,2080,2080,2080,2080,0
|
|
20240228,174900,239721500,2080,2080,2080,2080,0
|
|
20240228,174800,239721500,2080,2080,2080,2080,0
|
|
20240228,174700,239721500,2080,2080,2080,2080,0
|
|
20240228,174600,239721500,2080,2080,2080,2080,0
|
|
20240228,174500,239721500,2080,2080,2080,2080,0
|
|
20240228,174400,239721500,2080,2080,2080,2080,0
|
|
20240228,174300,239721500,2080,2080,2080,2080,615
|
|
20240228,174200,239721500,2080,2080,2080,2080,0
|
|
20240228,174100,239721500,2080,2080,2080,2080,0
|
|
20240228,174000,239721500,2080,2080,2080,2080,0
|
|
20240228,173900,239721500,2080,2080,2080,2080,0
|
|
20240228,173800,239721500,2080,2080,2080,2080,0
|
|
20240228,173700,239721500,2080,2080,2080,2080,0
|
|
20240228,173600,239721500,2080,2080,2080,2080,0
|
|
20240228,173500,239721500,2080,2080,2080,2080,0
|
|
20240228,173400,239721500,2080,2080,2080,2080,0
|
|
20240228,173300,239721500,2080,2080,2080,2080,0
|
|
20240228,173200,239721500,2080,2080,2080,2080,0
|
|
20240228,173100,239721500,2080,2080,2080,2080,0
|
|
20240228,173000,239721500,2080,2080,2080,2080,0
|
|
20240228,172900,239721500,2080,2080,2080,2080,0
|
|
20240228,172800,239721500,2080,2080,2080,2080,0
|
|
20240228,172700,239721500,2080,2080,2080,2080,0
|
|
20240228,172600,239721500,2080,2080,2080,2080,0
|
|
20240228,172500,239721500,2080,2080,2080,2080,0
|
|
20240228,172400,239721500,2080,2080,2080,2080,0
|
|
20240228,172300,239721500,2080,2080,2080,2080,0
|
|
20240228,172200,239721500,2080,2080,2080,2080,0
|
|
20240228,172100,239721500,2080,2080,2080,2080,0
|
|
20240228,172000,239721500,2080,2080,2080,2080,0
|
|
20240228,171900,239721500,2080,2080,2080,2080,0
|
|
20240228,171800,239721500,2080,2080,2080,2080,0
|
|
20240228,171700,239721500,2080,2080,2080,2080,0
|
|
20240228,171600,239721500,2080,2080,2080,2080,0
|
|
20240228,171500,239721500,2080,2080,2080,2080,0
|
|
20240228,171400,239721500,2080,2080,2080,2080,0
|
|
20240228,171300,239721500,2080,2080,2080,2080,615
|
|
20240228,171200,239721500,2080,2080,2080,2080,0
|
|
20240228,171100,239721500,2080,2080,2080,2080,0
|
|
20240228,171000,239721500,2080,2080,2080,2080,0
|
|
20240228,170900,239721500,2080,2080,2080,2080,0
|
|
20240228,170800,239721500,2080,2080,2080,2080,0
|
|
20240228,170700,239721500,2080,2080,2080,2080,0
|
|
20240228,170600,239721500,2080,2080,2080,2080,0
|
|
20240228,170500,239721500,2080,2080,2080,2080,0
|
|
20240228,170400,239721500,2080,2080,2080,2080,0
|
|
20240228,170300,239721500,2080,2080,2080,2080,0
|
|
20240228,170200,239721500,2080,2080,2080,2080,0
|
|
20240228,170100,239721500,2080,2080,2080,2080,0
|
|
20240228,170000,239721500,2080,2080,2080,2080,0
|
|
20240228,165900,239721500,2080,2080,2080,2080,0
|
|
20240228,165800,239721500,2080,2080,2080,2080,0
|
|
20240228,165700,239721500,2080,2080,2080,2080,0
|
|
20240228,165600,239721500,2080,2080,2080,2080,0
|
|
20240228,165500,239721500,2080,2080,2080,2080,0
|
|
20240228,165400,239721500,2080,2080,2080,2080,0
|
|
20240228,165300,239721500,2080,2080,2080,2080,0
|
|
20240228,165200,239721500,2080,2080,2080,2080,0
|
|
20240228,165100,239721500,2080,2080,2080,2080,0
|
|
20240228,165000,239721500,2080,2080,2080,2080,0
|
|
20240228,164900,239721500,2080,2080,2080,2080,0
|
|
20240228,164800,239721500,2080,2080,2080,2080,0
|
|
20240228,164700,239721500,2080,2080,2080,2080,0
|
|
20240228,164600,239721500,2080,2080,2080,2080,0
|
|
20240228,164500,239721500,2080,2080,2080,2080,0
|
|
20240228,164400,239721500,2080,2080,2080,2080,0
|
|
20240228,164300,239721500,2080,2080,2080,2080,615
|
|
20240228,164200,239721500,2080,2080,2080,2080,0
|
|
20240228,164100,239721500,2080,2080,2080,2080,0
|
|
20240228,164000,239721500,2080,2080,2080,2080,0
|
|
20240228,163900,239721500,2080,2080,2080,2080,0
|
|
20240228,163800,239721500,2080,2080,2080,2080,0
|
|
20240228,163700,239721500,2080,2080,2080,2080,0
|
|
20240228,163600,239721500,2080,2080,2080,2080,0
|
|
20240228,163500,239721500,2080,2080,2080,2080,0
|
|
20240228,163400,239721500,2080,2080,2080,2080,0
|
|
20240228,163300,239721500,2080,2080,2080,2080,0
|
|
20240228,163200,239721500,2080,2080,2080,2080,0
|
|
20240228,163100,239721500,2080,2080,2080,2080,0
|
|
20240228,163000,239721500,2080,2080,2080,2080,0
|
|
20240228,162900,239721500,2080,2080,2080,2080,0
|
|
20240228,162800,239721500,2080,2080,2080,2080,0
|
|
20240228,162700,239721500,2080,2080,2080,2080,0
|
|
20240228,162600,239721500,2080,2080,2080,2080,0
|
|
20240228,162500,239721500,2080,2080,2080,2080,0
|
|
20240228,162400,239721500,2080,2080,2080,2080,0
|
|
20240228,162300,239721500,2080,2080,2080,2080,0
|
|
20240228,162200,239721500,2080,2080,2080,2080,0
|
|
20240228,162100,239721500,2080,2080,2080,2080,0
|
|
20240228,162000,239721500,2080,2080,2080,2080,0
|
|
20240228,161900,239721500,2080,2080,2080,2080,0
|
|
20240228,161800,239721500,2080,2080,2080,2080,0
|
|
20240228,161700,239721500,2080,2080,2080,2080,0
|
|
20240228,161600,239721500,2080,2080,2080,2080,0
|
|
20240228,161500,239721500,2080,2080,2080,2080,0
|
|
20240228,161400,239721500,2080,2080,2080,2080,0
|
|
20240228,161300,239721500,2080,2080,2080,2080,615
|
|
20240228,161200,239721500,2080,2080,2080,2080,0
|
|
20240228,161100,239721500,2080,2080,2080,2080,0
|
|
20240228,161000,239721500,2080,2080,2080,2080,0
|
|
20240228,160900,239721500,2080,2080,2080,2080,0
|
|
20240228,160800,239721500,2080,2080,2080,2080,0
|
|
20240228,160700,239721500,2080,2080,2080,2080,0
|
|
20240228,160600,239721500,2080,2080,2080,2080,0
|
|
20240228,160500,239721500,2080,2080,2080,2080,0
|
|
20240228,160400,239721500,2080,2080,2080,2080,0
|
|
20240228,160300,239721500,2080,2080,2080,2080,0
|
|
20240228,160200,239721500,2080,2080,2080,2080,0
|
|
20240228,160100,239721500,2080,2080,2080,2080,0
|
|
20240228,160000,239721500,2080,2080,2080,2080,0
|
|
20240228,155900,239721500,2080,2080,2080,2080,0
|
|
20240228,155800,239721500,2080,2080,2080,2080,0
|
|
20240228,155700,239721500,2080,2080,2080,2080,0
|
|
20240228,155600,239721500,2080,2080,2080,2080,0
|
|
20240228,155500,239721500,2080,2080,2080,2080,0
|
|
20240228,155400,239721500,2080,2080,2080,2080,0
|
|
20240228,155300,239721500,2080,2080,2080,2080,0
|
|
20240228,155200,239721500,2080,2080,2080,2080,0
|
|
20240228,155100,239721500,2080,2080,2080,2080,0
|
|
20240228,155000,239721500,2080,2080,2080,2080,0
|
|
20240228,154900,239721500,2080,2080,2080,2080,0
|
|
20240228,154800,239721500,2080,2080,2080,2080,0
|
|
20240228,154700,239721500,2080,2080,2080,2080,0
|
|
20240228,154600,239721500,2080,2080,2080,2080,0
|
|
20240228,154500,239721500,2080,2080,2080,2080,0
|
|
20240228,154400,239721500,2080,2080,2080,2080,0
|
|
20240228,154300,239721500,2080,2080,2080,2080,615
|
|
20240228,154200,239721500,2080,2080,2080,2080,0
|
|
20240228,154100,239721500,2080,2080,2080,2080,0
|
|
20240228,154000,239721500,2080,2080,2080,2080,0
|
|
20240228,153900,239721500,2080,2080,2080,2080,0
|
|
20240228,153800,239721500,2080,2080,2080,2080,0
|
|
20240228,153700,239721500,2080,2080,2080,2080,0
|
|
20240228,153600,239721500,2080,2080,2080,2080,0
|
|
20240228,153500,239721500,2080,2080,2080,2080,0
|
|
20240228,153400,239721500,2080,2080,2080,2080,0
|
|
20240228,153300,239721500,2080,2080,2080,2080,0
|
|
20240228,153200,239721500,2080,2080,2080,2080,0
|
|
20240228,153100,239721500,2080,2080,2080,2080,0
|
|
20240228,153000,239721500,2080,2080,2080,2080,615
|
|
20240228,152900,238442300,2085,2085,2085,2085,0
|
|
20240228,152800,238442300,2085,2085,2085,2085,0
|
|
20240228,152700,238442300,2085,2085,2085,2085,0
|
|
20240228,152600,238442300,2085,2085,2085,2085,0
|
|
20240228,152500,238442300,2085,2085,2085,2085,0
|
|
20240228,152400,238442300,2085,2085,2085,2085,0
|
|
20240228,152300,238442300,2085,2085,2085,2085,0
|
|
20240228,152200,238442300,2085,2085,2085,2085,0
|
|
20240228,152100,238442300,2085,2085,2085,2085,0
|
|
20240228,152000,238442300,2085,2085,2085,2085,0
|
|
20240228,151900,238442300,2085,2090,2090,2085,145
|
|
20240228,151800,238139830,2090,2090,2090,2090,68
|
|
20240228,151700,237997710,2090,2085,2095,2085,1012
|
|
20240228,151600,235887575,2095,2095,2095,2095,13
|
|
20240228,151500,235860340,2095,2095,2095,2095,102
|
|
20240228,151400,235646650,2095,2095,2095,2095,0
|
|
20240228,151300,235646650,2095,2085,2095,2085,880
|
|
20240228,151200,233803060,2090,2080,2090,2080,5557
|
|
20240228,151100,222220205,2085,2075,2085,2075,7657
|
|
20240228,151000,206328650,2070,2070,2070,2070,119
|
|
20240228,150900,206082320,2070,2070,2070,2070,463
|
|
20240228,150800,205123910,2070,2070,2070,2070,1
|
|
20240228,150700,205121840,2075,2075,2075,2075,97
|
|
20240228,150600,204920565,2065,2070,2070,2065,103
|
|
20240228,150500,204707370,2075,2075,2075,2075,0
|
|
20240228,150400,204707370,2075,2075,2075,2075,0
|
|
20240228,150300,204707370,2075,2075,2075,2075,0
|
|
20240228,150200,204707370,2075,2075,2075,2075,0
|
|
20240228,150100,204707370,2075,2075,2075,2075,1
|
|
20240228,150000,204705295,2070,2070,2070,2070,523
|
|
20240228,145900,203622685,2065,2065,2065,2065,23
|
|
20240228,145800,203575190,2070,2070,2070,2070,0
|
|
20240228,145700,203575190,2070,2070,2070,2070,0
|
|
20240228,145600,203575190,2070,2070,2070,2070,0
|
|
20240228,145500,203575190,2070,2070,2070,2070,5
|
|
20240228,145400,203564840,2070,2075,2075,2070,563
|
|
20240228,145300,202398960,2070,2070,2070,2070,0
|
|
20240228,145200,202398960,2070,2075,2075,2070,106
|
|
20240228,145100,202179090,2070,2070,2070,2070,1
|
|
20240228,145000,202177020,2075,2075,2075,2075,98
|
|
20240228,144900,201973670,2075,2075,2075,2075,0
|
|
20240228,144800,201973670,2075,2070,2075,2070,68
|
|
20240228,144700,201832905,2075,2075,2075,2075,1
|
|
20240228,144600,201830830,2070,2070,2070,2070,62
|
|
20240228,144500,201702490,2070,2070,2070,2070,300
|
|
20240228,144400,201081490,2070,2070,2070,2070,137
|
|
20240228,144300,200797900,2075,2075,2075,2075,10
|
|
20240228,144200,200777150,2075,2075,2075,2075,0
|
|
20240228,144100,200777150,2075,2075,2075,2075,1
|
|
20240228,144000,200775075,2070,2070,2070,2070,0
|
|
20240228,143900,200775075,2070,2075,2075,2070,3
|
|
20240228,143800,200768860,2070,2075,2075,2070,2
|
|
20240228,143700,200764715,2070,2070,2070,2070,690
|
|
20240228,143600,199336415,2075,2075,2075,2075,0
|
|
20240228,143500,199336415,2075,2075,2075,2075,100
|
|
20240228,143400,199128915,2070,2070,2070,2070,0
|
|
20240228,143300,199128915,2070,2070,2070,2070,0
|
|
20240228,143200,199128915,2070,2070,2070,2070,1
|
|
20240228,143100,199126845,2075,2075,2075,2075,1
|
|
20240228,143000,199124770,2070,2070,2070,2070,1
|
|
20240228,142900,199122700,2065,2070,2070,2065,41
|
|
20240228,142800,199037890,2075,2075,2075,2075,0
|
|
20240228,142700,199037890,2075,2075,2075,2075,500
|
|
20240228,142600,198000390,2075,2070,2075,2070,21
|
|
20240228,142500,197956915,2070,2070,2075,2070,8
|
|
20240228,142400,197940350,2065,2075,2075,2065,77
|
|
20240228,142300,197781220,2075,2075,2075,2075,1
|
|
20240228,142200,197779145,2055,2065,2065,2055,7000
|
|
20240228,142100,183361465,2075,2075,2075,2075,5
|
|
20240228,142000,183351090,2075,2075,2075,2075,0
|
|
20240228,141900,183351090,2075,2075,2075,2075,1
|
|
20240228,141800,183349015,2070,2070,2070,2070,252
|
|
20240228,141700,182827375,2070,2070,2070,2070,292
|
|
20240228,141600,182222935,2075,2075,2075,2075,15
|
|
20240228,141500,182191810,2075,2075,2075,2075,0
|
|
20240228,141400,182191810,2075,2075,2075,2075,0
|
|
20240228,141300,182191810,2075,2075,2075,2075,0
|
|
20240228,141200,182191810,2075,2075,2075,2075,0
|
|
20240228,141100,182191810,2075,2070,2075,2070,113
|
|
20240228,141000,181957440,2075,2075,2075,2075,0
|
|
20240228,140900,181957440,2075,2075,2075,2075,0
|
|
20240228,140800,181957440,2075,2075,2075,2075,0
|
|
20240228,140700,181957440,2075,2075,2075,2075,0
|
|
20240228,140600,181957440,2075,2075,2075,2075,0
|
|
20240228,140500,181957440,2075,2075,2075,2075,100
|
|
20240228,140400,181749940,2075,2075,2075,2075,0
|
|
20240228,140300,181749940,2075,2075,2075,2075,0
|
|
20240228,140200,181749940,2075,2075,2075,2075,0
|
|
20240228,140100,181749940,2075,2070,2075,2070,257
|
|
20240228,140000,181216670,2080,2080,2080,2080,0
|
|
20240228,135900,181216670,2080,2080,2080,2080,0
|
|
20240228,135800,181216670,2080,2080,2080,2080,1
|
|
20240228,135700,181214590,2075,2075,2075,2075,1
|
|
20240228,135600,181212515,2080,2080,2080,2080,0
|
|
20240228,135500,181212515,2080,2080,2080,2080,0
|
|
20240228,135400,181212515,2080,2080,2080,2080,0
|
|
20240228,135300,181212515,2080,2080,2080,2080,100
|
|
20240228,135200,181004515,2080,2080,2080,2080,99
|
|
20240228,135100,180798595,2070,2070,2070,2070,0
|
|
20240228,135000,180798595,2070,2070,2070,2070,0
|
|
20240228,134900,180798595,2070,2070,2070,2070,0
|
|
20240228,134800,180798595,2070,2070,2070,2070,1
|
|
20240228,134700,180796525,2075,2075,2075,2075,0
|
|
20240228,134600,180796525,2075,2075,2075,2075,4
|
|
20240228,134500,180788225,2080,2080,2080,2080,1
|
|
20240228,134400,180786145,2075,2075,2075,2075,450
|
|
20240228,134300,179852395,2080,2080,2080,2080,0
|
|
20240228,134200,179852395,2080,2075,2080,2075,37
|
|
20240228,134100,179775585,2080,2080,2080,2080,0
|
|
20240228,134000,179775585,2080,2080,2080,2080,0
|
|
20240228,133900,179775585,2080,2080,2080,2080,92
|
|
20240228,133800,179584225,2080,2080,2080,2080,0
|
|
20240228,133700,179584225,2080,2080,2080,2080,355
|
|
20240228,133600,178845825,2085,2085,2085,2085,0
|
|
20240228,133500,178845825,2085,2085,2085,2085,102
|
|
20240228,133400,178633155,2085,2085,2085,2085,0
|
|
20240228,133300,178633155,2085,2085,2085,2085,0
|
|
20240228,133200,178633155,2085,2085,2085,2085,0
|
|
20240228,133100,178633155,2085,2085,2085,2085,97
|
|
20240228,133000,178430910,2085,2085,2085,2085,0
|
|
20240228,132900,178430910,2085,2085,2085,2085,0
|
|
20240228,132800,178430910,2085,2085,2085,2085,0
|
|
20240228,132700,178430910,2085,2085,2085,2085,0
|
|
20240228,132600,178430910,2085,2085,2085,2085,0
|
|
20240228,132500,178430910,2085,2085,2085,2085,0
|
|
20240228,132400,178430910,2085,2085,2085,2085,0
|
|
20240228,132300,178430910,2085,2085,2085,2085,5
|
|
20240228,132200,178420485,2085,2085,2085,2085,0
|
|
20240228,132100,178420485,2085,2085,2085,2085,774
|
|
20240228,132000,176806695,2085,2085,2085,2085,0
|
|
20240228,131900,176806695,2085,2085,2085,2085,50
|
|
20240228,131800,176702445,2080,2080,2080,2080,109
|
|
20240228,131700,176475725,2080,2085,2085,2080,2
|
|
20240228,131600,176471560,2085,2080,2085,2080,520
|
|
20240228,131500,175387460,2080,2080,2080,2080,88
|
|
20240228,131400,175204420,2080,2080,2080,2080,0
|
|
20240228,131300,175204420,2080,2080,2080,2080,0
|
|
20240228,131200,175204420,2080,2080,2080,2080,1
|
|
20240228,131100,175202340,2075,2075,2075,2075,5
|
|
20240228,131000,175191965,2080,2080,2080,2080,1
|
|
20240228,130900,175189885,2070,2080,2080,2070,130
|
|
20240228,130800,174920480,2080,2080,2080,2080,50
|
|
20240228,130700,174816480,2070,2070,2070,2070,24
|
|
20240228,130600,174766800,2080,2080,2080,2080,1
|
|
20240228,130500,174764720,2075,2075,2075,2075,1
|
|
20240228,130400,174762645,2075,2075,2075,2075,0
|
|
20240228,130300,174762645,2075,2075,2075,2075,23
|
|
20240228,130200,174714920,2075,2075,2075,2075,34
|
|
20240228,130100,174644370,2075,2075,2075,2075,0
|
|
20240228,130000,174644370,2075,2075,2075,2075,0
|
|
20240228,125900,174644370,2075,2085,2085,2075,92
|
|
20240228,125800,174453405,2085,2085,2085,2085,1
|
|
20240228,125700,174451320,2085,2085,2085,2085,0
|
|
20240228,125600,174451320,2085,2085,2085,2085,10
|
|
20240228,125500,174430470,2085,2085,2085,2085,1
|
|
20240228,125400,174428385,2080,2080,2080,2080,80
|
|
20240228,125300,174261985,2085,2085,2085,2085,98
|
|
20240228,125200,174057655,2085,2085,2085,2085,0
|
|
20240228,125100,174057655,2085,2085,2085,2085,0
|
|
20240228,125000,174057655,2085,2085,2085,2085,0
|
|
20240228,124900,174057655,2085,2085,2085,2085,87
|
|
20240228,124800,173876260,2085,2085,2085,2085,3
|
|
20240228,124700,173870005,2085,2085,2085,2085,0
|
|
20240228,124600,173870005,2085,2085,2085,2085,2
|
|
20240228,124500,173865835,2085,2085,2085,2085,4
|
|
20240228,124400,173857495,2085,2085,2085,2085,103
|
|
20240228,124300,173642740,2085,2085,2085,2085,1
|
|
20240228,124200,173640655,2075,2080,2080,2075,110
|
|
20240228,124100,173412400,2085,2085,2085,2085,0
|
|
20240228,124000,173412400,2085,2085,2085,2085,0
|
|
20240228,123900,173412400,2085,2085,2085,2085,550
|
|
20240228,123800,172265650,2085,2085,2085,2085,0
|
|
20240228,123700,172265650,2085,2085,2085,2085,0
|
|
20240228,123600,172265650,2085,2085,2085,2085,0
|
|
20240228,123500,172265650,2085,2085,2085,2085,0
|
|
20240228,123400,172265650,2085,2085,2085,2085,10
|
|
20240228,123300,172244800,2085,2085,2085,2085,300
|
|
20240228,123200,171619300,2085,2085,2085,2085,0
|
|
20240228,123100,171619300,2085,2085,2085,2085,17
|
|
20240228,123000,171583855,2085,2085,2085,2085,0
|
|
20240228,122900,171583855,2085,2080,2085,2075,525
|
|
20240228,122800,170492600,2080,2080,2080,2080,4
|
|
20240228,122700,170484280,2085,2080,2085,2080,98
|
|
20240228,122600,170280330,2080,2080,2080,2080,98
|
|
20240228,122500,170076490,2080,2080,2080,2080,0
|
|
20240228,122400,170076490,2080,2080,2080,2080,0
|
|
20240228,122300,170076490,2080,2080,2080,2080,0
|
|
20240228,122200,170076490,2080,2080,2080,2080,0
|
|
20240228,122100,170076490,2080,2080,2080,2080,750
|
|
20240228,122000,168516490,2080,2080,2080,2080,93
|
|
20240228,121900,168323050,2080,2080,2080,2080,0
|
|
20240228,121800,168323050,2080,2080,2080,2080,0
|
|
20240228,121700,168323050,2080,2080,2080,2080,0
|
|
20240228,121600,168323050,2080,2080,2080,2080,1
|
|
20240228,121500,168320970,2080,2080,2080,2080,0
|
|
20240228,121400,168320970,2080,2080,2080,2080,0
|
|
20240228,121300,168320970,2080,2080,2080,2080,1
|
|
20240228,121200,168318890,2075,2075,2075,2075,61
|
|
20240228,121100,168192315,2075,2075,2075,2075,1185
|
|
20240228,121000,165733440,2070,2070,2070,2070,34
|
|
20240228,120900,165663060,2070,2070,2070,2070,0
|
|
20240228,120800,165663060,2070,2070,2070,2070,166
|
|
20240228,120700,165319440,2065,2070,2070,2065,540
|
|
20240228,120600,164202330,2065,2065,2065,2065,1000
|
|
20240228,120500,162137330,2060,2075,2075,2060,4000
|
|
20240228,120400,153884745,2080,2080,2080,2080,0
|
|
20240228,120300,153884745,2080,2080,2080,2080,0
|
|
20240228,120200,153884745,2080,2080,2080,2080,100
|
|
20240228,120100,153676745,2080,2080,2080,2080,0
|
|
20240228,120000,153676745,2080,2080,2080,2080,0
|
|
20240228,115900,153676745,2080,2080,2080,2080,4
|
|
20240228,115800,153668425,2080,2080,2080,2080,0
|
|
20240228,115700,153668425,2080,2080,2080,2080,0
|
|
20240228,115600,153668425,2080,2080,2080,2080,88
|
|
20240228,115500,153485385,2080,2080,2080,2080,4
|
|
20240228,115400,153477065,2080,2080,2080,2080,1
|
|
20240228,115300,153474985,2075,2075,2075,2075,30
|
|
20240228,115200,153412735,2075,2075,2075,2075,0
|
|
20240228,115100,153412735,2075,2075,2075,2075,0
|
|
20240228,115000,153412735,2075,2075,2075,2075,0
|
|
20240228,114900,153412735,2075,2075,2075,2075,0
|
|
20240228,114800,153412735,2075,2075,2075,2075,1000
|
|
20240228,114700,151337735,2080,2080,2080,2080,0
|
|
20240228,114600,151337735,2080,2080,2080,2080,0
|
|
20240228,114500,151337735,2080,2080,2080,2080,1000
|
|
20240228,114400,149257735,2075,2075,2075,2075,510
|
|
20240228,114300,148199485,2080,2080,2080,2080,0
|
|
20240228,114200,148199485,2080,2080,2080,2080,0
|
|
20240228,114100,148199485,2080,2080,2080,2080,0
|
|
20240228,114000,148199485,2080,2080,2080,2080,15
|
|
20240228,113900,148168285,2080,2080,2080,2080,0
|
|
20240228,113800,148168285,2080,2080,2080,2080,102
|
|
20240228,113700,147956125,2080,2080,2080,2080,0
|
|
20240228,113600,147956125,2080,2080,2080,2080,0
|
|
20240228,113500,147956125,2080,2080,2080,2080,0
|
|
20240228,113400,147956125,2080,2080,2080,2080,0
|
|
20240228,113300,147956125,2080,2080,2080,2080,100
|
|
20240228,113200,147748125,2070,2070,2070,2070,1000
|
|
20240228,113100,145678125,2075,2075,2075,2075,1
|
|
20240228,113000,145676050,2070,2070,2070,2070,0
|
|
20240228,112900,145676050,2070,2070,2070,2070,0
|
|
20240228,112800,145676050,2070,2070,2070,2070,200
|
|
20240228,112700,145262050,2080,2080,2080,2080,0
|
|
20240228,112600,145262050,2080,2080,2080,2080,0
|
|
20240228,112500,145262050,2080,2080,2080,2080,91
|
|
20240228,112400,145072770,2075,2075,2075,2075,26
|
|
20240228,112300,145018820,2075,2075,2075,2075,0
|
|
20240228,112200,145018820,2075,2075,2075,2075,0
|
|
20240228,112100,145018820,2075,2075,2075,2075,611
|
|
20240228,112000,143750995,2070,2070,2070,2070,0
|
|
20240228,111900,143750995,2070,2070,2070,2070,0
|
|
20240228,111800,143750995,2070,2070,2070,2070,688
|
|
20240228,111700,142326835,2075,2075,2075,2075,0
|
|
20240228,111600,142326835,2075,2075,2075,2075,0
|
|
20240228,111500,142326835,2075,2075,2075,2075,0
|
|
20240228,111400,142326835,2075,2075,2075,2075,0
|
|
20240228,111300,142326835,2075,2075,2075,2075,0
|
|
20240228,111200,142326835,2075,2075,2075,2075,20
|
|
20240228,111100,142285335,2075,2075,2075,2075,50
|
|
20240228,111000,142181585,2075,2075,2075,2075,1
|
|
20240228,110900,142179510,2075,2075,2075,2075,0
|
|
20240228,110800,142179510,2075,2075,2075,2075,120
|
|
20240228,110700,141930510,2080,2080,2080,2080,0
|
|
20240228,110600,141930510,2080,2075,2080,2060,3093
|
|
20240228,110500,135536030,2060,2075,2075,2060,6000
|
|
20240228,110400,123166610,2080,2080,2080,2080,0
|
|
20240228,110300,123166610,2080,2080,2080,2080,0
|
|
20240228,110200,123166610,2080,2080,2080,2080,300
|
|
20240228,110100,122542610,2080,2080,2080,2080,0
|
|
20240228,110000,122542610,2080,2080,2080,2080,98
|
|
20240228,105900,122338770,2075,2075,2075,2075,263
|
|
20240228,105800,121793045,2075,2075,2075,2075,0
|
|
20240228,105700,121793045,2075,2075,2075,2075,500
|
|
20240228,105600,120755545,2080,2080,2080,2080,0
|
|
20240228,105500,120755545,2080,2070,2080,2070,14
|
|
20240228,105400,120726555,2075,2075,2075,2075,181
|
|
20240228,105300,120350980,2080,2080,2080,2080,2
|
|
20240228,105200,120346820,2080,2080,2080,2080,0
|
|
20240228,105100,120346820,2080,2080,2080,2080,0
|
|
20240228,105000,120346820,2080,2080,2080,2080,1
|
|
20240228,104900,120344740,2080,2080,2080,2080,0
|
|
20240228,104800,120344740,2080,2080,2080,2080,110
|
|
20240228,104700,120115940,2080,2080,2080,2080,0
|
|
20240228,104600,120115940,2080,2080,2080,2080,1
|
|
20240228,104500,120113860,2075,2075,2075,2075,277
|
|
20240228,104400,119539085,2080,2080,2080,2080,0
|
|
20240228,104300,119539085,2080,2080,2080,2080,0
|
|
20240228,104200,119539085,2080,2080,2080,2080,0
|
|
20240228,104100,119539085,2080,2075,2080,2075,399
|
|
20240228,104000,118711155,2075,2075,2075,2075,0
|
|
20240228,103900,118711155,2075,2075,2075,2075,0
|
|
20240228,103800,118711155,2075,2075,2075,2070,13
|
|
20240228,103700,118684235,2080,2080,2080,2080,0
|
|
20240228,103600,118684235,2080,2065,2080,2060,3276
|
|
20240228,103500,111931015,2080,2080,2080,2080,1
|
|
20240228,103400,111928935,2065,2065,2065,2065,385
|
|
20240228,103300,111133910,2080,2080,2080,2065,2501
|
|
20240228,103200,105961655,2080,2070,2080,2070,1001
|
|
20240228,103100,103889575,2075,2075,2075,2075,200
|
|
20240228,103000,103474575,2080,2080,2080,2080,0
|
|
20240228,102900,103474575,2080,2080,2080,2080,0
|
|
20240228,102800,103474575,2080,2080,2080,2080,0
|
|
20240228,102700,103474575,2080,2080,2080,2080,200
|
|
20240228,102600,103058575,2080,2080,2080,2080,17
|
|
20240228,102500,103023215,2080,2080,2080,2075,1002
|
|
20240228,102400,100944055,2075,2075,2080,2075,488
|
|
20240228,102300,99931405,2075,2075,2075,2075,1
|
|
20240228,102200,99929330,2075,2075,2075,2075,50
|
|
20240228,102100,99825580,2075,2075,2075,2065,1180
|
|
20240228,102000,97378710,2070,2070,2070,2070,96
|
|
20240228,101900,97179990,2065,2070,2070,2065,1026
|
|
20240228,101800,95056300,2070,2070,2070,2060,57
|
|
20240228,101700,94938765,2060,2060,2060,2060,5900
|
|
20240228,101600,82784765,2065,2065,2065,2060,259
|
|
20240228,101500,82250550,2070,2070,2070,2070,0
|
|
20240228,101400,82250550,2070,2070,2070,2070,1
|
|
20240228,101300,82248480,2065,2065,2065,2065,20
|
|
20240228,101200,82207180,2065,2065,2070,2065,24
|
|
20240228,101100,82157605,2065,2065,2070,2065,13
|
|
20240228,101000,82130735,2050,2070,2070,2050,6019
|
|
20240228,100900,69778830,2070,2070,2070,2070,2
|
|
20240228,100800,69774690,2070,2070,2070,2070,0
|
|
20240228,100700,69774690,2070,2070,2070,2070,1
|
|
20240228,100600,69772620,2060,2065,2065,2060,1003
|
|
20240228,100500,67705180,2070,2070,2070,2070,39
|
|
20240228,100400,67624450,2070,2070,2070,2070,6
|
|
20240228,100300,67612030,2075,2075,2075,2075,0
|
|
20240228,100200,67612030,2075,2075,2075,2075,0
|
|
20240228,100100,67612030,2075,2075,2075,2075,0
|
|
20240228,100000,67612030,2075,2075,2075,2075,2
|
|
20240228,095900,67607880,2060,2065,2065,2060,982
|
|
20240228,095800,65583825,2075,2070,2075,2070,302
|
|
20240228,095700,64958675,2070,2070,2070,2070,2
|
|
20240228,095600,64954535,2065,2065,2070,2060,1862
|
|
20240228,095500,61113210,2070,2070,2070,2070,0
|
|
20240228,095400,61113210,2070,2070,2070,2070,700
|
|
20240228,095300,59664210,2070,2070,2070,2070,0
|
|
20240228,095200,59664210,2070,2070,2070,2070,0
|
|
20240228,095100,59664210,2070,2070,2070,2070,0
|
|
20240228,095000,59664210,2070,2075,2075,2070,2
|
|
20240228,094900,59660065,2060,2065,2075,2060,3
|
|
20240228,094800,59653865,2050,2080,2080,2050,3001
|
|
20240228,094700,53492300,2065,2070,2070,2050,8168
|
|
20240228,094600,36718205,2070,2075,2075,2070,130
|
|
20240228,094500,36449095,2085,2085,2085,2085,0
|
|
20240228,094400,36449095,2085,2085,2085,2085,1
|
|
20240228,094300,36447010,2085,2080,2085,2080,104
|
|
20240228,094200,36230650,2080,2080,2080,2080,5
|
|
20240228,094100,36220250,2085,2085,2085,2085,100
|
|
20240228,094000,36011750,2085,2085,2085,2085,11
|
|
20240228,093900,35988815,2070,2080,2080,2070,510
|
|
20240228,093800,34932995,2080,2085,2085,2080,4
|
|
20240228,093700,34924670,2090,2090,2090,2090,0
|
|
20240228,093600,34924670,2090,2075,2090,2075,4
|
|
20240228,093500,34916325,2070,2080,2080,2070,1725
|
|
20240228,093400,31344865,2090,2090,2090,2090,0
|
|
20240228,093300,31344865,2090,2090,2090,2090,52
|
|
20240228,093200,31236185,2090,2090,2090,2090,1
|
|
20240228,093100,31234095,2085,2090,2090,2085,38
|
|
20240228,093000,31154755,2095,2095,2095,2095,0
|
|
20240228,092900,31154755,2095,2095,2095,2095,0
|
|
20240228,092800,31154755,2095,2095,2095,2095,0
|
|
20240228,092700,31154755,2095,2095,2095,2095,0
|
|
20240228,092600,31154755,2095,2095,2095,2095,0
|
|
20240228,092500,31154755,2095,2095,2095,2095,0
|
|
20240228,092400,31154755,2095,2095,2095,2095,0
|
|
20240228,092300,31154755,2095,2095,2095,2095,0
|
|
20240228,092200,31154755,2095,2085,2095,2050,10005
|
|
20240228,092100,10441520,2100,2100,2100,2100,0
|
|
20240228,092000,10441520,2100,2085,2100,2085,2090
|
|
20240228,091900,6070535,2090,2090,2090,2090,0
|
|
20240228,091800,6070535,2090,2090,2090,2090,49
|
|
20240228,091700,5968125,2090,2090,2090,2090,0
|
|
20240228,091600,5968125,2090,2090,2090,2090,0
|
|
20240228,091500,5968125,2090,2085,2090,2085,344
|
|
20240228,091400,5250380,2090,2090,2090,2090,1
|
|
20240228,091300,5248290,2090,2090,2090,2090,500
|
|
20240228,091200,4203290,2090,2090,2090,2090,0
|
|
20240228,091100,4203290,2090,2090,2090,2090,0
|
|
20240228,091000,4203290,2090,2090,2090,2090,10
|
|
20240228,090900,4182390,2090,2090,2090,2090,0
|
|
20240228,090800,4182390,2090,2090,2090,2090,0
|
|
20240228,090700,4182390,2090,2090,2090,2090,50
|
|
20240228,090600,4077890,2090,2090,2090,2090,0
|
|
20240228,090500,4077890,2090,2085,2090,2085,2
|
|
20240228,090400,4073715,2085,2085,2085,2085,28
|
|
20240228,090300,4015335,2085,2090,2090,2085,408
|
|
20240228,090200,3164650,2090,2090,2090,2090,1033
|
|
20240228,090100,1005680,2095,2095,2095,2095,464
|
|
20240228,090000,33600,2100,2100,2100,2100,16
|