659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,195600,141368680,2955,2955,2955,2955,200
|
|
20240227,195500,141368680,2955,2955,2955,2955,0
|
|
20240227,195400,141368680,2955,2955,2955,2955,0
|
|
20240227,195300,141368680,2955,2955,2955,2955,0
|
|
20240227,195200,141368680,2955,2955,2955,2955,0
|
|
20240227,195100,141368680,2955,2955,2955,2955,0
|
|
20240227,195000,141368680,2955,2955,2955,2955,0
|
|
20240227,194900,141368680,2955,2955,2955,2955,0
|
|
20240227,194800,141368680,2955,2955,2955,2955,0
|
|
20240227,194700,141368680,2955,2955,2955,2955,0
|
|
20240227,194600,141368680,2955,2955,2955,2955,0
|
|
20240227,194500,141368680,2955,2955,2955,2955,0
|
|
20240227,194400,141368680,2955,2955,2955,2955,0
|
|
20240227,194300,141368680,2955,2955,2955,2955,0
|
|
20240227,194200,141368680,2955,2955,2955,2955,0
|
|
20240227,194100,141368680,2955,2955,2955,2955,0
|
|
20240227,194000,141368680,2955,2955,2955,2955,0
|
|
20240227,193900,141368680,2955,2955,2955,2955,0
|
|
20240227,193800,141368680,2955,2955,2955,2955,0
|
|
20240227,193700,141368680,2955,2955,2955,2955,0
|
|
20240227,193600,141368680,2955,2955,2955,2955,0
|
|
20240227,193500,141368680,2955,2955,2955,2955,0
|
|
20240227,193400,141368680,2955,2955,2955,2955,0
|
|
20240227,193300,141368680,2955,2955,2955,2955,0
|
|
20240227,193200,141368680,2955,2955,2955,2955,0
|
|
20240227,193100,141368680,2955,2955,2955,2955,0
|
|
20240227,193000,141368680,2955,2955,2955,2955,0
|
|
20240227,192900,141368680,2955,2955,2955,2955,0
|
|
20240227,192800,141368680,2955,2955,2955,2955,0
|
|
20240227,192700,141368680,2955,2955,2955,2955,0
|
|
20240227,192600,141368680,2955,2955,2955,2955,200
|
|
20240227,192500,141368680,2955,2955,2955,2955,0
|
|
20240227,192400,141368680,2955,2955,2955,2955,0
|
|
20240227,192300,141368680,2955,2955,2955,2955,0
|
|
20240227,192200,141368680,2955,2955,2955,2955,0
|
|
20240227,192100,141368680,2955,2955,2955,2955,0
|
|
20240227,192000,141368680,2955,2955,2955,2955,0
|
|
20240227,191900,141368680,2955,2955,2955,2955,0
|
|
20240227,191800,141368680,2955,2955,2955,2955,0
|
|
20240227,191700,141368680,2955,2955,2955,2955,0
|
|
20240227,191600,141368680,2955,2955,2955,2955,0
|
|
20240227,191500,141368680,2955,2955,2955,2955,0
|
|
20240227,191400,141368680,2955,2955,2955,2955,0
|
|
20240227,191300,141368680,2955,2955,2955,2955,0
|
|
20240227,191200,141368680,2955,2955,2955,2955,0
|
|
20240227,191100,141368680,2955,2955,2955,2955,0
|
|
20240227,191000,141368680,2955,2955,2955,2955,0
|
|
20240227,190900,141368680,2955,2955,2955,2955,0
|
|
20240227,190800,141368680,2955,2955,2955,2955,0
|
|
20240227,190700,141368680,2955,2955,2955,2955,0
|
|
20240227,190600,141368680,2955,2955,2955,2955,0
|
|
20240227,190500,141368680,2955,2955,2955,2955,0
|
|
20240227,190400,141368680,2955,2955,2955,2955,0
|
|
20240227,190300,141368680,2955,2955,2955,2955,0
|
|
20240227,190200,141368680,2955,2955,2955,2955,0
|
|
20240227,190100,141368680,2955,2955,2955,2955,0
|
|
20240227,190000,141368680,2955,2955,2955,2955,0
|
|
20240227,185900,141368680,2955,2955,2955,2955,0
|
|
20240227,185800,141368680,2955,2955,2955,2955,0
|
|
20240227,185700,141368680,2955,2955,2955,2955,0
|
|
20240227,185600,141368680,2955,2955,2955,2955,200
|
|
20240227,185500,141368680,2955,2955,2955,2955,0
|
|
20240227,185400,141368680,2955,2955,2955,2955,0
|
|
20240227,185300,141368680,2955,2955,2955,2955,0
|
|
20240227,185200,141368680,2955,2955,2955,2955,0
|
|
20240227,185100,141368680,2955,2955,2955,2955,0
|
|
20240227,185000,141368680,2955,2955,2955,2955,0
|
|
20240227,184900,141368680,2955,2955,2955,2955,0
|
|
20240227,184800,141368680,2955,2955,2955,2955,0
|
|
20240227,184700,141368680,2955,2955,2955,2955,0
|
|
20240227,184600,141368680,2955,2955,2955,2955,0
|
|
20240227,184500,141368680,2955,2955,2955,2955,0
|
|
20240227,184400,141368680,2955,2955,2955,2955,0
|
|
20240227,184300,141368680,2955,2955,2955,2955,0
|
|
20240227,184200,141368680,2955,2955,2955,2955,0
|
|
20240227,184100,141368680,2955,2955,2955,2955,0
|
|
20240227,184000,141368680,2955,2955,2955,2955,0
|
|
20240227,183900,141368680,2955,2955,2955,2955,0
|
|
20240227,183800,141368680,2955,2955,2955,2955,0
|
|
20240227,183700,141368680,2955,2955,2955,2955,0
|
|
20240227,183600,141368680,2955,2955,2955,2955,0
|
|
20240227,183500,141368680,2955,2955,2955,2955,0
|
|
20240227,183400,141368680,2955,2955,2955,2955,0
|
|
20240227,183300,141368680,2955,2955,2955,2955,0
|
|
20240227,183200,141368680,2955,2955,2955,2955,0
|
|
20240227,183100,141368680,2955,2955,2955,2955,0
|
|
20240227,183000,141368680,2955,2955,2955,2955,0
|
|
20240227,182900,141368680,2955,2955,2955,2955,0
|
|
20240227,182800,141368680,2955,2955,2955,2955,0
|
|
20240227,182700,141368680,2955,2955,2955,2955,0
|
|
20240227,182600,141368680,2955,2955,2955,2955,200
|
|
20240227,182500,141368680,2955,2955,2955,2955,0
|
|
20240227,182400,141368680,2955,2955,2955,2955,0
|
|
20240227,182300,141368680,2955,2955,2955,2955,0
|
|
20240227,182200,141368680,2955,2955,2955,2955,0
|
|
20240227,182100,141368680,2955,2955,2955,2955,0
|
|
20240227,182000,141368680,2955,2955,2955,2955,0
|
|
20240227,181900,141368680,2955,2955,2955,2955,0
|
|
20240227,181800,141368680,2955,2955,2955,2955,0
|
|
20240227,181700,141368680,2955,2955,2955,2955,0
|
|
20240227,181600,141368680,2955,2955,2955,2955,0
|
|
20240227,181500,141368680,2955,2955,2955,2955,0
|
|
20240227,181400,141368680,2955,2955,2955,2955,0
|
|
20240227,181300,141368680,2955,2955,2955,2955,0
|
|
20240227,181200,141368680,2955,2955,2955,2955,0
|
|
20240227,181100,141368680,2955,2955,2955,2955,0
|
|
20240227,181000,141368680,2955,2955,2955,2955,0
|
|
20240227,180900,141368680,2955,2955,2955,2955,0
|
|
20240227,180800,141368680,2955,2955,2955,2955,0
|
|
20240227,180700,141368680,2955,2955,2955,2955,0
|
|
20240227,180600,141368680,2955,2955,2955,2955,0
|
|
20240227,180500,141368680,2955,2955,2955,2955,0
|
|
20240227,180400,141368680,2955,2955,2955,2955,0
|
|
20240227,180300,141368680,2955,2955,2955,2955,0
|
|
20240227,180200,141368680,2955,2955,2955,2955,0
|
|
20240227,180100,141368680,2955,2955,2955,2955,0
|
|
20240227,180000,141368680,2955,2955,2955,2955,0
|
|
20240227,175900,141368680,2955,2955,2955,2955,0
|
|
20240227,175800,141368680,2955,2955,2955,2955,0
|
|
20240227,175700,141368680,2955,2955,2955,2955,0
|
|
20240227,175600,141368680,2955,2955,2955,2955,200
|
|
20240227,175500,141368680,2955,2955,2955,2955,0
|
|
20240227,175400,141368680,2955,2955,2955,2955,0
|
|
20240227,175300,141368680,2955,2955,2955,2955,0
|
|
20240227,175200,141368680,2955,2955,2955,2955,0
|
|
20240227,175100,141368680,2955,2955,2955,2955,0
|
|
20240227,175000,141368680,2955,2955,2955,2955,0
|
|
20240227,174900,141368680,2955,2955,2955,2955,0
|
|
20240227,174800,141368680,2955,2955,2955,2955,0
|
|
20240227,174700,141368680,2955,2955,2955,2955,0
|
|
20240227,174600,141368680,2955,2955,2955,2955,0
|
|
20240227,174500,141368680,2955,2955,2955,2955,0
|
|
20240227,174400,141368680,2955,2955,2955,2955,0
|
|
20240227,174300,141368680,2955,2955,2955,2955,0
|
|
20240227,174200,141368680,2955,2955,2955,2955,0
|
|
20240227,174100,141368680,2955,2955,2955,2955,0
|
|
20240227,174000,141368680,2955,2955,2955,2955,0
|
|
20240227,173900,141368680,2955,2955,2955,2955,0
|
|
20240227,173800,141368680,2955,2955,2955,2955,0
|
|
20240227,173700,141368680,2955,2955,2955,2955,0
|
|
20240227,173600,141368680,2955,2955,2955,2955,0
|
|
20240227,173500,141368680,2955,2955,2955,2955,0
|
|
20240227,173400,141368680,2955,2955,2955,2955,0
|
|
20240227,173300,141368680,2955,2955,2955,2955,0
|
|
20240227,173200,141368680,2955,2955,2955,2955,0
|
|
20240227,173100,141368680,2955,2955,2955,2955,0
|
|
20240227,173000,141368680,2955,2955,2955,2955,0
|
|
20240227,172900,141368680,2955,2955,2955,2955,0
|
|
20240227,172800,141368680,2955,2955,2955,2955,0
|
|
20240227,172700,141368680,2955,2955,2955,2955,0
|
|
20240227,172600,141368680,2955,2955,2955,2955,200
|
|
20240227,172500,141368680,2955,2955,2955,2955,0
|
|
20240227,172400,141368680,2955,2955,2955,2955,0
|
|
20240227,172300,141368680,2955,2955,2955,2955,0
|
|
20240227,172200,141368680,2955,2955,2955,2955,0
|
|
20240227,172100,141368680,2955,2955,2955,2955,0
|
|
20240227,172000,141368680,2955,2955,2955,2955,0
|
|
20240227,171900,141368680,2955,2955,2955,2955,0
|
|
20240227,171800,141368680,2955,2955,2955,2955,0
|
|
20240227,171700,141368680,2955,2955,2955,2955,0
|
|
20240227,171600,141368680,2955,2955,2955,2955,0
|
|
20240227,171500,141368680,2955,2955,2955,2955,0
|
|
20240227,171400,141368680,2955,2955,2955,2955,0
|
|
20240227,171300,141368680,2955,2955,2955,2955,0
|
|
20240227,171200,141368680,2955,2955,2955,2955,0
|
|
20240227,171100,141368680,2955,2955,2955,2955,0
|
|
20240227,171000,141368680,2955,2955,2955,2955,0
|
|
20240227,170900,141368680,2955,2955,2955,2955,0
|
|
20240227,170800,141368680,2955,2955,2955,2955,0
|
|
20240227,170700,141368680,2955,2955,2955,2955,0
|
|
20240227,170600,141368680,2955,2955,2955,2955,0
|
|
20240227,170500,141368680,2955,2955,2955,2955,0
|
|
20240227,170400,141368680,2955,2955,2955,2955,0
|
|
20240227,170300,141368680,2955,2955,2955,2955,0
|
|
20240227,170200,141368680,2955,2955,2955,2955,0
|
|
20240227,170100,141368680,2955,2955,2955,2955,0
|
|
20240227,170000,141368680,2955,2955,2955,2955,0
|
|
20240227,165900,141368680,2955,2955,2955,2955,0
|
|
20240227,165800,141368680,2955,2955,2955,2955,0
|
|
20240227,165700,141368680,2955,2955,2955,2955,0
|
|
20240227,165600,141368680,2955,2955,2955,2955,200
|
|
20240227,165500,141368680,2955,2955,2955,2955,0
|
|
20240227,165400,141368680,2955,2955,2955,2955,0
|
|
20240227,165300,141368680,2955,2955,2955,2955,0
|
|
20240227,165200,141368680,2955,2955,2955,2955,0
|
|
20240227,165100,141368680,2955,2955,2955,2955,0
|
|
20240227,165000,141368680,2955,2955,2955,2955,0
|
|
20240227,164900,141368680,2955,2955,2955,2955,0
|
|
20240227,164800,141368680,2955,2955,2955,2955,0
|
|
20240227,164700,141368680,2955,2955,2955,2955,0
|
|
20240227,164600,141368680,2955,2955,2955,2955,0
|
|
20240227,164500,141368680,2955,2955,2955,2955,0
|
|
20240227,164400,141368680,2955,2955,2955,2955,0
|
|
20240227,164300,141368680,2955,2955,2955,2955,0
|
|
20240227,164200,141368680,2955,2955,2955,2955,0
|
|
20240227,164100,141368680,2955,2955,2955,2955,0
|
|
20240227,164000,141368680,2955,2955,2955,2955,0
|
|
20240227,163900,141368680,2955,2955,2955,2955,0
|
|
20240227,163800,141368680,2955,2955,2955,2955,0
|
|
20240227,163700,141368680,2955,2955,2955,2955,0
|
|
20240227,163600,141368680,2955,2955,2955,2955,0
|
|
20240227,163500,141368680,2955,2955,2955,2955,0
|
|
20240227,163400,141368680,2955,2955,2955,2955,0
|
|
20240227,163300,141368680,2955,2955,2955,2955,0
|
|
20240227,163200,141368680,2955,2955,2955,2955,0
|
|
20240227,163100,141368680,2955,2955,2955,2955,0
|
|
20240227,163000,141368680,2955,2955,2955,2955,0
|
|
20240227,162900,141368680,2955,2955,2955,2955,0
|
|
20240227,162800,141368680,2955,2955,2955,2955,0
|
|
20240227,162700,141368680,2955,2955,2955,2955,0
|
|
20240227,162600,141368680,2955,2955,2955,2955,200
|
|
20240227,162500,141368680,2955,2955,2955,2955,0
|
|
20240227,162400,141368680,2955,2955,2955,2955,0
|
|
20240227,162300,141368680,2955,2955,2955,2955,0
|
|
20240227,162200,141368680,2955,2955,2955,2955,0
|
|
20240227,162100,141368680,2955,2955,2955,2955,0
|
|
20240227,162000,141368680,2955,2955,2955,2955,0
|
|
20240227,161900,141368680,2955,2955,2955,2955,0
|
|
20240227,161800,141368680,2955,2955,2955,2955,0
|
|
20240227,161700,141368680,2955,2955,2955,2955,0
|
|
20240227,161600,141368680,2955,2955,2955,2955,0
|
|
20240227,161500,141368680,2955,2955,2955,2955,0
|
|
20240227,161400,141368680,2955,2955,2955,2955,0
|
|
20240227,161300,141368680,2955,2955,2955,2955,0
|
|
20240227,161200,141368680,2955,2955,2955,2955,0
|
|
20240227,161100,141368680,2955,2955,2955,2955,0
|
|
20240227,161000,141368680,2955,2955,2955,2955,0
|
|
20240227,160900,141368680,2955,2955,2955,2955,0
|
|
20240227,160800,141368680,2955,2955,2955,2955,0
|
|
20240227,160700,141368680,2955,2955,2955,2955,0
|
|
20240227,160600,141368680,2955,2955,2955,2955,0
|
|
20240227,160500,141368680,2955,2955,2955,2955,0
|
|
20240227,160400,141368680,2955,2955,2955,2955,0
|
|
20240227,160300,141368680,2955,2955,2955,2955,0
|
|
20240227,160200,141368680,2955,2955,2955,2955,0
|
|
20240227,160100,141368680,2955,2955,2955,2955,0
|
|
20240227,160000,141368680,2955,2955,2955,2955,0
|
|
20240227,155900,141368680,2955,2955,2955,2955,0
|
|
20240227,155800,141368680,2955,2955,2955,2955,0
|
|
20240227,155700,141368680,2955,2955,2955,2955,0
|
|
20240227,155600,141368680,2955,2955,2955,2955,200
|
|
20240227,155500,141368680,2955,2955,2955,2955,0
|
|
20240227,155400,141368680,2955,2955,2955,2955,0
|
|
20240227,155300,141368680,2955,2955,2955,2955,0
|
|
20240227,155200,141368680,2955,2955,2955,2955,0
|
|
20240227,155100,141368680,2955,2955,2955,2955,0
|
|
20240227,155000,141368680,2955,2955,2955,2955,0
|
|
20240227,154900,141368680,2955,2955,2955,2955,0
|
|
20240227,154800,141368680,2955,2955,2955,2955,0
|
|
20240227,154700,141368680,2955,2955,2955,2955,0
|
|
20240227,154600,141368680,2955,2955,2955,2955,0
|
|
20240227,154500,141368680,2955,2955,2955,2955,0
|
|
20240227,154400,141368680,2955,2955,2955,2955,0
|
|
20240227,154300,141368680,2955,2955,2955,2955,0
|
|
20240227,154200,141368680,2955,2955,2955,2955,0
|
|
20240227,154100,141368680,2955,2955,2955,2955,0
|
|
20240227,154000,141368680,2955,2955,2955,2955,0
|
|
20240227,153900,141368680,2955,2955,2955,2955,0
|
|
20240227,153800,141368680,2955,2955,2955,2955,0
|
|
20240227,153700,141368680,2955,2955,2955,2955,0
|
|
20240227,153600,141368680,2955,2955,2955,2955,0
|
|
20240227,153500,141368680,2955,2955,2955,2955,0
|
|
20240227,153400,141368680,2955,2955,2955,2955,0
|
|
20240227,153300,141368680,2955,2955,2955,2955,0
|
|
20240227,153200,141368680,2955,2955,2955,2955,0
|
|
20240227,153100,141368680,2955,2955,2955,2955,0
|
|
20240227,153000,141368680,2955,2955,2955,2955,200
|
|
20240227,152900,140777680,2970,2970,2970,2970,0
|
|
20240227,152800,140777680,2970,2970,2970,2970,0
|
|
20240227,152700,140777680,2970,2970,2970,2970,0
|
|
20240227,152600,140777680,2970,2970,2970,2970,0
|
|
20240227,152500,140777680,2970,2970,2970,2970,0
|
|
20240227,152400,140777680,2970,2970,2970,2970,0
|
|
20240227,152300,140777680,2970,2970,2970,2970,0
|
|
20240227,152200,140777680,2970,2970,2970,2970,0
|
|
20240227,152100,140777680,2970,2970,2970,2970,0
|
|
20240227,152000,140777680,2970,2970,2970,2970,0
|
|
20240227,151900,140777680,2970,2960,2970,2960,252
|
|
20240227,151800,140031360,2960,2955,2960,2955,46
|
|
20240227,151700,139895315,2960,2960,2960,2960,26
|
|
20240227,151600,139818355,2960,2960,2960,2960,447
|
|
20240227,151500,138495235,2960,2960,2960,2960,40
|
|
20240227,151400,138376835,2960,2960,2960,2960,128
|
|
20240227,151300,137997955,2960,2960,2960,2960,167
|
|
20240227,151200,137503635,2960,2960,2960,2960,64
|
|
20240227,151100,137314195,2960,2960,2960,2960,0
|
|
20240227,151000,137314195,2960,2960,2960,2960,0
|
|
20240227,150900,137314195,2960,2965,2965,2960,300
|
|
20240227,150800,136425295,2970,2965,2970,2965,4
|
|
20240227,150700,136413425,2970,2970,2970,2970,103
|
|
20240227,150600,136107515,2965,2965,2965,2965,0
|
|
20240227,150500,136107515,2965,2965,2965,2965,0
|
|
20240227,150400,136107515,2965,2965,2965,2965,100
|
|
20240227,150300,135811015,2965,2965,2965,2965,0
|
|
20240227,150200,135811015,2965,2965,2965,2965,0
|
|
20240227,150100,135811015,2965,2965,2965,2965,1325
|
|
20240227,150000,131882390,2965,2965,2965,2965,0
|
|
20240227,145900,131882390,2965,2965,2965,2965,0
|
|
20240227,145800,131882390,2965,2960,2965,2960,3
|
|
20240227,145700,131873505,2965,2965,2965,2965,0
|
|
20240227,145600,131873505,2965,2965,2965,2965,21
|
|
20240227,145500,131811240,2955,2955,2955,2955,0
|
|
20240227,145400,131811240,2955,2955,2955,2955,0
|
|
20240227,145300,131811240,2955,2955,2955,2955,0
|
|
20240227,145200,131811240,2955,2955,2955,2955,0
|
|
20240227,145100,131811240,2955,2955,2955,2955,0
|
|
20240227,145000,131811240,2955,2955,2955,2955,128
|
|
20240227,144900,131433000,2960,2960,2960,2960,146
|
|
20240227,144800,131000840,2960,2960,2960,2960,96
|
|
20240227,144700,130716680,2965,2965,2965,2965,0
|
|
20240227,144600,130716680,2965,2965,2965,2965,78
|
|
20240227,144500,130485410,2965,2965,2965,2965,0
|
|
20240227,144400,130485410,2965,2965,2965,2965,0
|
|
20240227,144300,130485410,2965,2965,2965,2965,0
|
|
20240227,144200,130485410,2965,2965,2965,2965,0
|
|
20240227,144100,130485410,2965,2965,2965,2965,74
|
|
20240227,144000,130266000,2965,2970,2970,2965,321
|
|
20240227,143900,129314215,2965,2965,2965,2965,0
|
|
20240227,143800,129314215,2965,2965,2965,2965,82
|
|
20240227,143700,129071085,2975,2975,2975,2975,0
|
|
20240227,143600,129071085,2975,2975,2975,2975,4
|
|
20240227,143500,129059185,2965,2965,2965,2965,0
|
|
20240227,143400,129059185,2965,2965,2965,2965,0
|
|
20240227,143300,129059185,2965,2965,2965,2965,0
|
|
20240227,143200,129059185,2965,2965,2965,2965,0
|
|
20240227,143100,129059185,2965,2965,2965,2965,0
|
|
20240227,143000,129059185,2965,2965,2965,2965,0
|
|
20240227,142900,129059185,2965,2965,2965,2965,0
|
|
20240227,142800,129059185,2965,2965,2965,2965,0
|
|
20240227,142700,129059185,2965,2965,2965,2965,0
|
|
20240227,142600,129059185,2965,2965,2965,2965,0
|
|
20240227,142500,129059185,2965,2965,2965,2965,10
|
|
20240227,142400,129029535,2965,2965,2965,2965,0
|
|
20240227,142300,129029535,2965,2965,2965,2965,0
|
|
20240227,142200,129029535,2965,2970,2970,2965,833
|
|
20240227,142100,126555640,2970,2970,2970,2970,0
|
|
20240227,142000,126555640,2970,2970,2970,2970,0
|
|
20240227,141900,126555640,2970,2970,2970,2970,0
|
|
20240227,141800,126555640,2970,2970,2970,2970,10
|
|
20240227,141700,126525940,2970,2970,2970,2970,0
|
|
20240227,141600,126525940,2970,2970,2970,2970,1018
|
|
20240227,141500,123502480,2970,2970,2970,2970,0
|
|
20240227,141400,123502480,2970,2970,2970,2970,0
|
|
20240227,141300,123502480,2970,2970,2970,2970,0
|
|
20240227,141200,123502480,2970,2970,2970,2970,0
|
|
20240227,141100,123502480,2970,2970,2970,2970,0
|
|
20240227,141000,123502480,2970,2970,2970,2970,0
|
|
20240227,140900,123502480,2970,2970,2970,2970,0
|
|
20240227,140800,123502480,2970,2970,2970,2970,0
|
|
20240227,140700,123502480,2970,2970,2970,2970,0
|
|
20240227,140600,123502480,2970,2970,2970,2970,0
|
|
20240227,140500,123502480,2970,2970,2970,2970,71
|
|
20240227,140400,123291610,2980,2980,2980,2980,0
|
|
20240227,140300,123291610,2980,2980,2980,2980,79
|
|
20240227,140200,123056190,2980,2980,2980,2980,256
|
|
20240227,140100,122293310,2980,2980,2980,2980,0
|
|
20240227,140000,122293310,2980,2980,2980,2980,0
|
|
20240227,135900,122293310,2980,2980,2980,2980,0
|
|
20240227,135800,122293310,2980,2980,2980,2980,0
|
|
20240227,135700,122293310,2980,2980,2980,2980,2
|
|
20240227,135600,122287350,2980,2980,2980,2980,0
|
|
20240227,135500,122287350,2980,2980,2980,2980,0
|
|
20240227,135400,122287350,2980,2980,2980,2980,12
|
|
20240227,135300,122251590,2970,2970,2970,2970,1
|
|
20240227,135200,122248620,2980,2980,2980,2980,0
|
|
20240227,135100,122248620,2980,2980,2980,2980,0
|
|
20240227,135000,122248620,2980,2980,2980,2980,0
|
|
20240227,134900,122248620,2980,2980,2980,2980,0
|
|
20240227,134800,122248620,2980,2980,2980,2980,1
|
|
20240227,134700,122245640,2980,2980,2980,2980,0
|
|
20240227,134600,122245640,2980,2980,2980,2980,0
|
|
20240227,134500,122245640,2980,2980,2980,2980,0
|
|
20240227,134400,122245640,2980,2980,2980,2980,0
|
|
20240227,134300,122245640,2980,2980,2980,2980,5
|
|
20240227,134200,122230740,2980,2980,2980,2980,1
|
|
20240227,134100,122227760,2970,2970,2970,2970,0
|
|
20240227,134000,122227760,2970,2970,2970,2970,0
|
|
20240227,133900,122227760,2970,2970,2970,2970,0
|
|
20240227,133800,122227760,2970,2970,2970,2970,0
|
|
20240227,133700,122227760,2970,2970,2970,2970,0
|
|
20240227,133600,122227760,2970,2970,2970,2965,162
|
|
20240227,133500,121747390,2970,2970,2970,2970,14
|
|
20240227,133400,121705810,2970,2970,2970,2965,80
|
|
20240227,133300,121468570,2975,2975,2975,2975,0
|
|
20240227,133200,121468570,2975,2975,2975,2975,0
|
|
20240227,133100,121468570,2975,2975,2975,2975,0
|
|
20240227,133000,121468570,2975,2975,2975,2975,1
|
|
20240227,132900,121465595,2965,2965,2965,2965,0
|
|
20240227,132800,121465595,2965,2975,2975,2965,1000
|
|
20240227,132700,118497330,2980,2980,2980,2980,0
|
|
20240227,132600,118497330,2980,2980,2980,2980,0
|
|
20240227,132500,118497330,2980,2980,2980,2980,1
|
|
20240227,132400,118494350,2980,2980,2980,2980,1
|
|
20240227,132300,118491370,2980,2980,2980,2980,0
|
|
20240227,132200,118491370,2980,2980,2980,2980,0
|
|
20240227,132100,118491370,2980,2980,2980,2980,0
|
|
20240227,132000,118491370,2980,2980,2980,2980,0
|
|
20240227,131900,118491370,2980,2980,2980,2980,0
|
|
20240227,131800,118491370,2980,2980,2980,2980,1
|
|
20240227,131700,118488390,2980,2980,2980,2980,0
|
|
20240227,131600,118488390,2980,2980,2980,2980,0
|
|
20240227,131500,118488390,2980,2980,2980,2980,0
|
|
20240227,131400,118488390,2980,2980,2980,2980,0
|
|
20240227,131300,118488390,2980,2980,2980,2980,0
|
|
20240227,131200,118488390,2980,2980,2985,2980,440
|
|
20240227,131100,117177185,2980,2980,2980,2980,15
|
|
20240227,131000,117132485,2985,2985,2985,2985,0
|
|
20240227,130900,117132485,2985,2985,2985,2985,0
|
|
20240227,130800,117132485,2985,2985,2985,2985,0
|
|
20240227,130700,117132485,2985,2985,2985,2985,0
|
|
20240227,130600,117132485,2985,2985,2985,2985,1
|
|
20240227,130500,117129500,2980,2980,2980,2980,0
|
|
20240227,130400,117129500,2980,2985,2985,2980,105
|
|
20240227,130300,116816575,2985,2985,2985,2985,0
|
|
20240227,130200,116816575,2985,2985,2985,2985,0
|
|
20240227,130100,116816575,2985,2985,2985,2985,0
|
|
20240227,130000,116816575,2985,2980,2985,2980,2
|
|
20240227,125900,116810610,2985,2985,2985,2985,0
|
|
20240227,125800,116810610,2985,2985,2985,2985,0
|
|
20240227,125700,116810610,2985,2985,2985,2985,0
|
|
20240227,125600,116810610,2985,2985,2985,2985,0
|
|
20240227,125500,116810610,2985,2985,2985,2985,0
|
|
20240227,125400,116810610,2985,2985,2985,2985,1
|
|
20240227,125300,116807625,2985,2985,2985,2985,0
|
|
20240227,125200,116807625,2985,2985,2985,2985,0
|
|
20240227,125100,116807625,2985,2985,2985,2985,0
|
|
20240227,125000,116807625,2985,2985,2985,2985,1
|
|
20240227,124900,116804640,2985,2985,2985,2985,2
|
|
20240227,124800,116798670,2985,2985,2985,2985,1
|
|
20240227,124700,116795685,2985,2985,2985,2985,0
|
|
20240227,124600,116795685,2985,2985,2985,2985,0
|
|
20240227,124500,116795685,2985,2985,2985,2985,0
|
|
20240227,124400,116795685,2985,2985,2985,2985,0
|
|
20240227,124300,116795685,2985,2985,2985,2985,0
|
|
20240227,124200,116795685,2985,2985,2985,2985,1
|
|
20240227,124100,116792700,2985,2985,2985,2985,0
|
|
20240227,124000,116792700,2985,2985,2985,2985,0
|
|
20240227,123900,116792700,2985,2985,2985,2985,0
|
|
20240227,123800,116792700,2985,2985,2985,2985,0
|
|
20240227,123700,116792700,2985,2985,2985,2985,0
|
|
20240227,123600,116792700,2985,2985,2985,2985,1
|
|
20240227,123500,116789715,2985,2985,2985,2985,0
|
|
20240227,123400,116789715,2985,2985,2985,2985,0
|
|
20240227,123300,116789715,2985,2985,2985,2985,0
|
|
20240227,123200,116789715,2985,2985,2985,2985,3
|
|
20240227,123100,116780760,2985,2985,2985,2985,0
|
|
20240227,123000,116780760,2985,2985,2985,2985,1
|
|
20240227,122900,116777775,2970,2970,2970,2970,0
|
|
20240227,122800,116777775,2970,2970,2970,2970,64
|
|
20240227,122700,116587695,2970,2970,2970,2970,0
|
|
20240227,122600,116587695,2970,2970,2970,2970,500
|
|
20240227,122500,115102695,2970,2970,2970,2970,20
|
|
20240227,122400,115043295,2970,2965,2970,2965,131
|
|
20240227,122300,114654875,2960,2960,2960,2960,0
|
|
20240227,122200,114654875,2960,2965,2965,2960,370
|
|
20240227,122100,113559095,2970,2970,2970,2970,0
|
|
20240227,122000,113559095,2970,2970,2970,2970,0
|
|
20240227,121900,113559095,2970,2970,2970,2970,0
|
|
20240227,121800,113559095,2970,2970,2970,2970,1
|
|
20240227,121700,113556125,2970,2970,2970,2970,0
|
|
20240227,121600,113556125,2970,2970,2970,2970,0
|
|
20240227,121500,113556125,2970,2970,2970,2970,112
|
|
20240227,121400,113223485,2970,2970,2970,2970,0
|
|
20240227,121300,113223485,2970,2970,2970,2970,0
|
|
20240227,121200,113223485,2970,2970,2970,2970,1
|
|
20240227,121100,113220515,2960,2960,2960,2960,0
|
|
20240227,121000,113220515,2960,2960,2960,2960,0
|
|
20240227,120900,113220515,2960,2960,2960,2960,0
|
|
20240227,120800,113220515,2960,2960,2960,2960,349
|
|
20240227,120700,112187475,2970,2970,2970,2970,0
|
|
20240227,120600,112187475,2970,2970,2970,2970,1
|
|
20240227,120500,112184505,2960,2960,2960,2960,0
|
|
20240227,120400,112184505,2960,2960,2960,2960,9
|
|
20240227,120300,112157865,2970,2970,2970,2970,0
|
|
20240227,120200,112157865,2970,2970,2970,2970,0
|
|
20240227,120100,112157865,2970,2970,2970,2970,0
|
|
20240227,120000,112157865,2970,2970,2970,2970,1
|
|
20240227,115900,112154895,2960,2960,2960,2960,176
|
|
20240227,115800,111633935,2960,2960,2960,2960,9
|
|
20240227,115700,111607295,2960,2960,2960,2960,891
|
|
20240227,115600,108969935,2960,2965,2965,2960,162
|
|
20240227,115500,108489655,2970,2970,2970,2970,135
|
|
20240227,115400,108088705,2975,2980,2980,2975,426
|
|
20240227,115300,106821350,2985,2985,2985,2985,0
|
|
20240227,115200,106821350,2985,2985,2985,2985,0
|
|
20240227,115100,106821350,2985,2985,2985,2985,0
|
|
20240227,115000,106821350,2985,2985,2985,2985,0
|
|
20240227,114900,106821350,2985,2985,2985,2985,0
|
|
20240227,114800,106821350,2985,2985,2985,2985,1
|
|
20240227,114700,106818365,2985,2985,2985,2985,0
|
|
20240227,114600,106818365,2985,2985,2985,2985,100
|
|
20240227,114500,106519865,2985,2985,2985,2985,0
|
|
20240227,114400,106519865,2985,2985,2985,2985,10
|
|
20240227,114300,106490015,2985,2985,2985,2985,0
|
|
20240227,114200,106490015,2985,2985,2985,2985,1
|
|
20240227,114100,106487030,2975,2975,2975,2975,162
|
|
20240227,114000,106005080,2975,2975,2975,2975,0
|
|
20240227,113900,106005080,2975,2975,2975,2975,0
|
|
20240227,113800,106005080,2975,2975,2975,2975,0
|
|
20240227,113700,106005080,2975,2975,2975,2975,0
|
|
20240227,113600,106005080,2975,2975,2975,2975,1
|
|
20240227,113500,106002105,2970,2970,2970,2970,380
|
|
20240227,113400,104873505,2970,2970,2970,2970,0
|
|
20240227,113300,104873505,2970,2970,2970,2970,0
|
|
20240227,113200,104873505,2970,2970,2970,2970,1
|
|
20240227,113100,104870535,2965,2975,2975,2965,201
|
|
20240227,113000,104274560,2975,2975,2975,2975,1
|
|
20240227,112900,104271585,2965,2965,2965,2965,0
|
|
20240227,112800,104271585,2965,2965,2965,2965,42
|
|
20240227,112700,104147055,2960,2970,2970,2960,651
|
|
20240227,112600,102215835,2970,2970,2970,2970,0
|
|
20240227,112500,102215835,2970,2980,2980,2960,2352
|
|
20240227,112400,95239770,2995,2995,2995,2995,1
|
|
20240227,112300,95236775,2975,2975,2975,2975,0
|
|
20240227,112200,95236775,2975,2975,2975,2975,0
|
|
20240227,112100,95236775,2975,2975,2975,2975,0
|
|
20240227,112000,95236775,2975,2975,2975,2975,0
|
|
20240227,111900,95236775,2975,2975,2975,2975,10
|
|
20240227,111800,95207025,2995,2995,2995,2995,246
|
|
20240227,111700,94470255,3000,2990,3000,2965,516
|
|
20240227,111600,92933005,2995,2995,2995,2995,0
|
|
20240227,111500,92933005,2995,2995,2995,2995,0
|
|
20240227,111400,92933005,2995,2995,2995,2995,0
|
|
20240227,111300,92933005,2995,2995,2995,2995,87
|
|
20240227,111200,92672440,3000,3000,3000,3000,1
|
|
20240227,111100,92669440,3000,3000,3000,3000,0
|
|
20240227,111000,92669440,3000,3000,3000,3000,0
|
|
20240227,110900,92669440,3000,3000,3000,3000,1
|
|
20240227,110800,92666440,3000,3000,3000,3000,0
|
|
20240227,110700,92666440,3000,3000,3000,3000,77
|
|
20240227,110600,92435440,3000,3000,3000,3000,1
|
|
20240227,110500,92432440,3000,3000,3000,3000,1
|
|
20240227,110400,92429440,2995,2995,2995,2995,265
|
|
20240227,110300,91635765,2995,2995,2995,2995,20
|
|
20240227,110200,91575865,2990,2990,2990,2990,0
|
|
20240227,110100,91575865,2990,2990,2990,2990,215
|
|
20240227,110000,90933015,2995,2995,2995,2995,4
|
|
20240227,105900,90921035,2995,2995,2995,2995,153
|
|
20240227,105800,90462800,3000,3000,3000,3000,0
|
|
20240227,105700,90462800,3000,3000,3000,3000,1
|
|
20240227,105600,90459800,3000,3000,3000,3000,0
|
|
20240227,105500,90459800,3000,3000,3000,3000,0
|
|
20240227,105400,90459800,3000,3000,3000,3000,259
|
|
20240227,105300,89682800,2995,2995,2995,2995,0
|
|
20240227,105200,89682800,2995,2995,2995,2995,0
|
|
20240227,105100,89682800,2995,2995,2995,2995,0
|
|
20240227,105000,89682800,2995,2995,2995,2995,53
|
|
20240227,104900,89524065,2995,2995,2995,2995,0
|
|
20240227,104800,89524065,2995,2995,2995,2995,537
|
|
20240227,104700,87915750,2995,2995,2995,2995,0
|
|
20240227,104600,87915750,2995,2995,2995,2995,0
|
|
20240227,104500,87915750,2995,2995,2995,2995,0
|
|
20240227,104400,87915750,2995,2995,2995,2995,0
|
|
20240227,104300,87915750,2995,2995,2995,2995,0
|
|
20240227,104200,87915750,2995,2995,2995,2995,0
|
|
20240227,104100,87915750,2995,2995,2995,2995,0
|
|
20240227,104000,87915750,2995,2995,2995,2995,0
|
|
20240227,103900,87915750,2995,2995,2995,2995,0
|
|
20240227,103800,87915750,2995,2995,2995,2995,0
|
|
20240227,103700,87915750,2995,2995,2995,2995,0
|
|
20240227,103600,87915750,2995,2995,2995,2995,0
|
|
20240227,103500,87915750,2995,2995,2995,2995,0
|
|
20240227,103400,87915750,2995,2995,2995,2995,1
|
|
20240227,103300,87912755,2995,2995,2995,2995,200
|
|
20240227,103200,87313755,2990,2990,2990,2990,0
|
|
20240227,103100,87313755,2990,2990,2990,2990,50
|
|
20240227,103000,87164255,2995,2995,2995,2995,0
|
|
20240227,102900,87164255,2995,2995,2995,2995,0
|
|
20240227,102800,87164255,2995,2995,2995,2995,0
|
|
20240227,102700,87164255,2995,2995,2995,2995,1048
|
|
20240227,102600,84025495,2985,2985,2985,2985,0
|
|
20240227,102500,84025495,2985,2985,2985,2985,0
|
|
20240227,102400,84025495,2985,2985,2985,2985,0
|
|
20240227,102300,84025495,2985,2985,2985,2985,0
|
|
20240227,102200,84025495,2985,2985,2985,2985,0
|
|
20240227,102100,84025495,2985,2985,2985,2985,0
|
|
20240227,102000,84025495,2985,2985,2985,2985,0
|
|
20240227,101900,84025495,2985,2985,2985,2985,0
|
|
20240227,101800,84025495,2985,2985,2985,2985,120
|
|
20240227,101700,83667295,2985,2985,2985,2985,0
|
|
20240227,101600,83667295,2985,2985,2985,2985,0
|
|
20240227,101500,83667295,2985,2985,2985,2985,0
|
|
20240227,101400,83667295,2985,2985,2985,2985,0
|
|
20240227,101300,83667295,2985,2985,2985,2985,0
|
|
20240227,101200,83667295,2985,2985,2985,2985,0
|
|
20240227,101100,83667295,2985,2985,2985,2980,313
|
|
20240227,101000,82734040,2980,2980,2980,2980,0
|
|
20240227,100900,82734040,2980,2980,2980,2980,0
|
|
20240227,100800,82734040,2980,2980,2980,2980,0
|
|
20240227,100700,82734040,2980,3000,3000,2980,55
|
|
20240227,100600,82569890,3000,3000,3000,3000,0
|
|
20240227,100500,82569890,3000,3000,3000,3000,1
|
|
20240227,100400,82566890,2995,2995,2995,2995,0
|
|
20240227,100300,82566890,2995,2995,2995,2995,0
|
|
20240227,100200,82566890,2995,2995,2995,2995,0
|
|
20240227,100100,82566890,2995,2995,2995,2995,58
|
|
20240227,100000,82393180,2995,2990,2995,2990,1006
|
|
20240227,095900,79381380,2995,2995,2995,2995,0
|
|
20240227,095800,79381380,2995,2995,2995,2995,0
|
|
20240227,095700,79381380,2995,2995,2995,2995,14
|
|
20240227,095600,79339450,2995,2995,2995,2995,0
|
|
20240227,095500,79339450,2995,2995,2995,2995,0
|
|
20240227,095400,79339450,2995,2995,2995,2995,10
|
|
20240227,095300,79309500,2995,2995,2995,2995,0
|
|
20240227,095200,79309500,2995,2975,2995,2975,1400
|
|
20240227,095100,75122825,2970,2970,2970,2970,0
|
|
20240227,095000,75122825,2970,2970,2970,2970,0
|
|
20240227,094900,75122825,2970,2970,2970,2970,300
|
|
20240227,094800,74231825,2970,2970,2970,2970,0
|
|
20240227,094700,74231825,2970,2965,2970,2965,400
|
|
20240227,094600,73043880,2960,2950,2960,2950,835
|
|
20240227,094500,70573800,2945,2945,2945,2945,0
|
|
20240227,094400,70573800,2945,2965,2965,2945,2300
|
|
20240227,094300,63779410,2965,2965,2965,2965,5
|
|
20240227,094200,63764585,2965,2965,2965,2965,0
|
|
20240227,094100,63764585,2965,2965,2965,2965,53
|
|
20240227,094000,63607440,2965,2965,2965,2965,337
|
|
20240227,093900,62608235,2970,2985,2985,2970,371
|
|
20240227,093800,61506080,2965,2955,2990,2955,2171
|
|
20240227,093700,55040640,2950,2950,2950,2950,0
|
|
20240227,093600,55040640,2950,2950,2950,2950,150
|
|
20240227,093500,54598140,2950,2950,2950,2950,0
|
|
20240227,093400,54598140,2950,2950,2950,2950,0
|
|
20240227,093300,54598140,2950,2950,2950,2950,505
|
|
20240227,093200,53108390,2945,2945,2945,2945,0
|
|
20240227,093100,53108390,2945,2945,2945,2945,216
|
|
20240227,093000,52472270,2945,2945,2945,2945,200
|
|
20240227,092900,51883270,2945,2945,2945,2945,352
|
|
20240227,092800,50846630,2960,2960,2960,2960,0
|
|
20240227,092700,50846630,2960,2960,2960,2930,6354
|
|
20240227,092600,32140905,2960,2960,2960,2960,25
|
|
20240227,092500,32066905,2955,2955,2955,2955,210
|
|
20240227,092400,31446355,2955,2955,2955,2955,300
|
|
20240227,092300,30559855,2960,2960,2960,2960,261
|
|
20240227,092200,29787295,2955,2955,2955,2955,116
|
|
20240227,092100,29444515,2955,2955,2955,2955,34
|
|
20240227,092000,29344045,2955,2955,2955,2955,100
|
|
20240227,091900,29048545,2955,2955,2955,2955,0
|
|
20240227,091800,29048545,2955,2955,2955,2955,0
|
|
20240227,091700,29048545,2955,2955,2955,2955,74
|
|
20240227,091600,28829875,2955,2955,2955,2955,481
|
|
20240227,091500,27408520,2950,2950,2950,2950,0
|
|
20240227,091400,27408520,2950,2945,2950,2945,831
|
|
20240227,091300,24957170,2940,2950,2950,2925,2414
|
|
20240227,091200,17851575,2950,2970,2970,2950,1949
|
|
20240227,091100,12085410,2975,2975,2975,2975,6
|
|
20240227,091000,12067560,2975,2975,2975,2975,44
|
|
20240227,090900,11936660,2980,2985,2985,2980,338
|
|
20240227,090800,10928830,2990,2990,2995,2990,491
|
|
20240227,090700,9459765,2995,2995,2995,2995,107
|
|
20240227,090600,9139300,2995,2995,2995,2995,0
|
|
20240227,090500,9139300,2995,2995,2995,2995,0
|
|
20240227,090400,9139300,2995,2995,2995,2995,0
|
|
20240227,090300,9139300,2995,2995,3010,2995,81
|
|
20240227,090200,8895730,2995,2995,2995,2995,1
|
|
20240227,090100,8892735,2995,2995,2995,2995,951
|
|
20240227,090000,6044490,2995,2995,3000,2995,2018
|