691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,202800,801880260,2730,2730,2730,2730,7214
|
|
20240229,202700,801880260,2730,2730,2730,2730,0
|
|
20240229,202600,801880260,2730,2730,2730,2730,0
|
|
20240229,202500,801880260,2730,2730,2730,2730,0
|
|
20240229,202400,801880260,2730,2730,2730,2730,0
|
|
20240229,202300,801880260,2730,2730,2730,2730,0
|
|
20240229,202200,801880260,2730,2730,2730,2730,0
|
|
20240229,202100,801880260,2730,2730,2730,2730,0
|
|
20240229,202000,801880260,2730,2730,2730,2730,0
|
|
20240229,201900,801880260,2730,2730,2730,2730,0
|
|
20240229,201800,801880260,2730,2730,2730,2730,0
|
|
20240229,201700,801880260,2730,2730,2730,2730,0
|
|
20240229,201600,801880260,2730,2730,2730,2730,0
|
|
20240229,201500,801880260,2730,2730,2730,2730,0
|
|
20240229,201400,801880260,2730,2730,2730,2730,0
|
|
20240229,201300,801880260,2730,2730,2730,2730,0
|
|
20240229,201200,801880260,2730,2730,2730,2730,0
|
|
20240229,201100,801880260,2730,2730,2730,2730,0
|
|
20240229,201000,801880260,2730,2730,2730,2730,0
|
|
20240229,200900,801880260,2730,2730,2730,2730,0
|
|
20240229,200800,801880260,2730,2730,2730,2730,0
|
|
20240229,200700,801880260,2730,2730,2730,2730,0
|
|
20240229,200600,801880260,2730,2730,2730,2730,0
|
|
20240229,200500,801880260,2730,2730,2730,2730,0
|
|
20240229,200400,801880260,2730,2730,2730,2730,0
|
|
20240229,200300,801880260,2730,2730,2730,2730,0
|
|
20240229,200200,801880260,2730,2730,2730,2730,0
|
|
20240229,200100,801880260,2730,2730,2730,2730,0
|
|
20240229,200000,801880260,2730,2730,2730,2730,0
|
|
20240229,195900,801880260,2730,2730,2730,2730,0
|
|
20240229,195800,801880260,2730,2730,2730,2730,7214
|
|
20240229,195700,801880260,2730,2730,2730,2730,0
|
|
20240229,195600,801880260,2730,2730,2730,2730,0
|
|
20240229,195500,801880260,2730,2730,2730,2730,0
|
|
20240229,195400,801880260,2730,2730,2730,2730,0
|
|
20240229,195300,801880260,2730,2730,2730,2730,0
|
|
20240229,195200,801880260,2730,2730,2730,2730,0
|
|
20240229,195100,801880260,2730,2730,2730,2730,0
|
|
20240229,195000,801880260,2730,2730,2730,2730,0
|
|
20240229,194900,801880260,2730,2730,2730,2730,0
|
|
20240229,194800,801880260,2730,2730,2730,2730,0
|
|
20240229,194700,801880260,2730,2730,2730,2730,0
|
|
20240229,194600,801880260,2730,2730,2730,2730,0
|
|
20240229,194500,801880260,2730,2730,2730,2730,0
|
|
20240229,194400,801880260,2730,2730,2730,2730,0
|
|
20240229,194300,801880260,2730,2730,2730,2730,0
|
|
20240229,194200,801880260,2730,2730,2730,2730,0
|
|
20240229,194100,801880260,2730,2730,2730,2730,0
|
|
20240229,194000,801880260,2730,2730,2730,2730,0
|
|
20240229,193900,801880260,2730,2730,2730,2730,0
|
|
20240229,193800,801880260,2730,2730,2730,2730,0
|
|
20240229,193700,801880260,2730,2730,2730,2730,0
|
|
20240229,193600,801880260,2730,2730,2730,2730,0
|
|
20240229,193500,801880260,2730,2730,2730,2730,0
|
|
20240229,193400,801880260,2730,2730,2730,2730,0
|
|
20240229,193300,801880260,2730,2730,2730,2730,0
|
|
20240229,193200,801880260,2730,2730,2730,2730,0
|
|
20240229,193100,801880260,2730,2730,2730,2730,0
|
|
20240229,193000,801880260,2730,2730,2730,2730,0
|
|
20240229,192900,801880260,2730,2730,2730,2730,0
|
|
20240229,192800,801880260,2730,2730,2730,2730,7214
|
|
20240229,192700,801880260,2730,2730,2730,2730,0
|
|
20240229,192600,801880260,2730,2730,2730,2730,0
|
|
20240229,192500,801880260,2730,2730,2730,2730,0
|
|
20240229,192400,801880260,2730,2730,2730,2730,0
|
|
20240229,192300,801880260,2730,2730,2730,2730,0
|
|
20240229,192200,801880260,2730,2730,2730,2730,0
|
|
20240229,192100,801880260,2730,2730,2730,2730,0
|
|
20240229,192000,801880260,2730,2730,2730,2730,0
|
|
20240229,191900,801880260,2730,2730,2730,2730,0
|
|
20240229,191800,801880260,2730,2730,2730,2730,0
|
|
20240229,191700,801880260,2730,2730,2730,2730,0
|
|
20240229,191600,801880260,2730,2730,2730,2730,0
|
|
20240229,191500,801880260,2730,2730,2730,2730,0
|
|
20240229,191400,801880260,2730,2730,2730,2730,0
|
|
20240229,191300,801880260,2730,2730,2730,2730,0
|
|
20240229,191200,801880260,2730,2730,2730,2730,0
|
|
20240229,191100,801880260,2730,2730,2730,2730,0
|
|
20240229,191000,801880260,2730,2730,2730,2730,0
|
|
20240229,190900,801880260,2730,2730,2730,2730,0
|
|
20240229,190800,801880260,2730,2730,2730,2730,0
|
|
20240229,190700,801880260,2730,2730,2730,2730,0
|
|
20240229,190600,801880260,2730,2730,2730,2730,0
|
|
20240229,190500,801880260,2730,2730,2730,2730,0
|
|
20240229,190400,801880260,2730,2730,2730,2730,0
|
|
20240229,190300,801880260,2730,2730,2730,2730,0
|
|
20240229,190200,801880260,2730,2730,2730,2730,0
|
|
20240229,190100,801880260,2730,2730,2730,2730,0
|
|
20240229,190000,801880260,2730,2730,2730,2730,0
|
|
20240229,185900,801880260,2730,2730,2730,2730,0
|
|
20240229,185800,801880260,2730,2730,2730,2730,7214
|
|
20240229,185700,801880260,2730,2730,2730,2730,0
|
|
20240229,185600,801880260,2730,2730,2730,2730,0
|
|
20240229,185500,801880260,2730,2730,2730,2730,0
|
|
20240229,185400,801880260,2730,2730,2730,2730,0
|
|
20240229,185300,801880260,2730,2730,2730,2730,0
|
|
20240229,185200,801880260,2730,2730,2730,2730,0
|
|
20240229,185100,801880260,2730,2730,2730,2730,0
|
|
20240229,185000,801880260,2730,2730,2730,2730,0
|
|
20240229,184900,801880260,2730,2730,2730,2730,0
|
|
20240229,184800,801880260,2730,2730,2730,2730,0
|
|
20240229,184700,801880260,2730,2730,2730,2730,0
|
|
20240229,184600,801880260,2730,2730,2730,2730,0
|
|
20240229,184500,801880260,2730,2730,2730,2730,0
|
|
20240229,184400,801880260,2730,2730,2730,2730,0
|
|
20240229,184300,801880260,2730,2730,2730,2730,0
|
|
20240229,184200,801880260,2730,2730,2730,2730,0
|
|
20240229,184100,801880260,2730,2730,2730,2730,0
|
|
20240229,184000,801880260,2730,2730,2730,2730,0
|
|
20240229,183900,801880260,2730,2730,2730,2730,0
|
|
20240229,183800,801880260,2730,2730,2730,2730,0
|
|
20240229,183700,801880260,2730,2730,2730,2730,0
|
|
20240229,183600,801880260,2730,2730,2730,2730,0
|
|
20240229,183500,801880260,2730,2730,2730,2730,0
|
|
20240229,183400,801880260,2730,2730,2730,2730,0
|
|
20240229,183300,801880260,2730,2730,2730,2730,0
|
|
20240229,183200,801880260,2730,2730,2730,2730,0
|
|
20240229,183100,801880260,2730,2730,2730,2730,0
|
|
20240229,183000,801880260,2730,2730,2730,2730,0
|
|
20240229,182900,801880260,2730,2730,2730,2730,0
|
|
20240229,182800,801880260,2730,2730,2730,2730,7214
|
|
20240229,182700,801880260,2730,2730,2730,2730,0
|
|
20240229,182600,801880260,2730,2730,2730,2730,0
|
|
20240229,182500,801880260,2730,2730,2730,2730,0
|
|
20240229,182400,801880260,2730,2730,2730,2730,0
|
|
20240229,182300,801880260,2730,2730,2730,2730,0
|
|
20240229,182200,801880260,2730,2730,2730,2730,0
|
|
20240229,182100,801880260,2730,2730,2730,2730,0
|
|
20240229,182000,801880260,2730,2730,2730,2730,0
|
|
20240229,181900,801880260,2730,2730,2730,2730,0
|
|
20240229,181800,801880260,2730,2730,2730,2730,0
|
|
20240229,181700,801880260,2730,2730,2730,2730,0
|
|
20240229,181600,801880260,2730,2730,2730,2730,0
|
|
20240229,181500,801880260,2730,2730,2730,2730,0
|
|
20240229,181400,801880260,2730,2730,2730,2730,0
|
|
20240229,181300,801880260,2730,2730,2730,2730,0
|
|
20240229,181200,801880260,2730,2730,2730,2730,0
|
|
20240229,181100,801880260,2730,2730,2730,2730,0
|
|
20240229,181000,801880260,2730,2730,2730,2730,0
|
|
20240229,180900,801880260,2730,2730,2730,2730,0
|
|
20240229,180800,801880260,2730,2730,2730,2730,0
|
|
20240229,180700,801880260,2730,2730,2730,2730,0
|
|
20240229,180600,801880260,2730,2730,2730,2730,0
|
|
20240229,180500,801880260,2730,2730,2730,2730,0
|
|
20240229,180400,801880260,2730,2730,2730,2730,0
|
|
20240229,180300,801880260,2730,2730,2730,2730,0
|
|
20240229,180200,801880260,2730,2730,2730,2730,0
|
|
20240229,180100,801880260,2730,2730,2730,2730,0
|
|
20240229,180000,801880260,2730,2730,2730,2730,0
|
|
20240229,175900,801880260,2730,2730,2730,2730,0
|
|
20240229,175800,801880260,2730,2730,2730,2730,7214
|
|
20240229,175700,801880260,2730,2730,2730,2730,0
|
|
20240229,175600,801880260,2730,2730,2730,2730,0
|
|
20240229,175500,801880260,2730,2730,2730,2730,0
|
|
20240229,175400,801880260,2730,2730,2730,2730,0
|
|
20240229,175300,801880260,2730,2730,2730,2730,0
|
|
20240229,175200,801880260,2730,2730,2730,2730,0
|
|
20240229,175100,801880260,2730,2730,2730,2730,0
|
|
20240229,175000,801880260,2730,2730,2730,2730,0
|
|
20240229,174900,801880260,2730,2730,2730,2730,0
|
|
20240229,174800,801880260,2730,2730,2730,2730,0
|
|
20240229,174700,801880260,2730,2730,2730,2730,0
|
|
20240229,174600,801880260,2730,2730,2730,2730,0
|
|
20240229,174500,801880260,2730,2730,2730,2730,0
|
|
20240229,174400,801880260,2730,2730,2730,2730,0
|
|
20240229,174300,801880260,2730,2730,2730,2730,0
|
|
20240229,174200,801880260,2730,2730,2730,2730,0
|
|
20240229,174100,801880260,2730,2730,2730,2730,0
|
|
20240229,174000,801880260,2730,2730,2730,2730,0
|
|
20240229,173900,801880260,2730,2730,2730,2730,0
|
|
20240229,173800,801880260,2730,2730,2730,2730,0
|
|
20240229,173700,801880260,2730,2730,2730,2730,0
|
|
20240229,173600,801880260,2730,2730,2730,2730,0
|
|
20240229,173500,801880260,2730,2730,2730,2730,0
|
|
20240229,173400,801880260,2730,2730,2730,2730,0
|
|
20240229,173300,801880260,2730,2730,2730,2730,0
|
|
20240229,173200,801880260,2730,2730,2730,2730,0
|
|
20240229,173100,801880260,2730,2730,2730,2730,0
|
|
20240229,173000,801880260,2730,2730,2730,2730,0
|
|
20240229,172900,801880260,2730,2730,2730,2730,0
|
|
20240229,172800,801880260,2730,2730,2730,2730,7214
|
|
20240229,172700,801880260,2730,2730,2730,2730,0
|
|
20240229,172600,801880260,2730,2730,2730,2730,0
|
|
20240229,172500,801880260,2730,2730,2730,2730,0
|
|
20240229,172400,801880260,2730,2730,2730,2730,0
|
|
20240229,172300,801880260,2730,2730,2730,2730,0
|
|
20240229,172200,801880260,2730,2730,2730,2730,0
|
|
20240229,172100,801880260,2730,2730,2730,2730,0
|
|
20240229,172000,801880260,2730,2730,2730,2730,0
|
|
20240229,171900,801880260,2730,2730,2730,2730,0
|
|
20240229,171800,801880260,2730,2730,2730,2730,0
|
|
20240229,171700,801880260,2730,2730,2730,2730,0
|
|
20240229,171600,801880260,2730,2730,2730,2730,0
|
|
20240229,171500,801880260,2730,2730,2730,2730,0
|
|
20240229,171400,801880260,2730,2730,2730,2730,0
|
|
20240229,171300,801880260,2730,2730,2730,2730,0
|
|
20240229,171200,801880260,2730,2730,2730,2730,0
|
|
20240229,171100,801880260,2730,2730,2730,2730,0
|
|
20240229,171000,801880260,2730,2730,2730,2730,0
|
|
20240229,170900,801880260,2730,2730,2730,2730,0
|
|
20240229,170800,801880260,2730,2730,2730,2730,0
|
|
20240229,170700,801880260,2730,2730,2730,2730,0
|
|
20240229,170600,801880260,2730,2730,2730,2730,0
|
|
20240229,170500,801880260,2730,2730,2730,2730,0
|
|
20240229,170400,801880260,2730,2730,2730,2730,0
|
|
20240229,170300,801880260,2730,2730,2730,2730,0
|
|
20240229,170200,801880260,2730,2730,2730,2730,0
|
|
20240229,170100,801880260,2730,2730,2730,2730,0
|
|
20240229,170000,801880260,2730,2730,2730,2730,0
|
|
20240229,165900,801880260,2730,2730,2730,2730,0
|
|
20240229,165800,801880260,2730,2730,2730,2730,7214
|
|
20240229,165700,801880260,2730,2730,2730,2730,0
|
|
20240229,165600,801880260,2730,2730,2730,2730,0
|
|
20240229,165500,801880260,2730,2730,2730,2730,0
|
|
20240229,165400,801880260,2730,2730,2730,2730,0
|
|
20240229,165300,801880260,2730,2730,2730,2730,0
|
|
20240229,165200,801880260,2730,2730,2730,2730,0
|
|
20240229,165100,801880260,2730,2730,2730,2730,0
|
|
20240229,165000,801880260,2730,2730,2730,2730,0
|
|
20240229,164900,801880260,2730,2730,2730,2730,0
|
|
20240229,164800,801880260,2730,2730,2730,2730,0
|
|
20240229,164700,801880260,2730,2730,2730,2730,0
|
|
20240229,164600,801880260,2730,2730,2730,2730,0
|
|
20240229,164500,801880260,2730,2730,2730,2730,0
|
|
20240229,164400,801880260,2730,2730,2730,2730,0
|
|
20240229,164300,801880260,2730,2730,2730,2730,0
|
|
20240229,164200,801880260,2730,2730,2730,2730,0
|
|
20240229,164100,801880260,2730,2730,2730,2730,0
|
|
20240229,164000,801880260,2730,2730,2730,2730,0
|
|
20240229,163900,801880260,2730,2730,2730,2730,0
|
|
20240229,163800,801880260,2730,2730,2730,2730,0
|
|
20240229,163700,801880260,2730,2730,2730,2730,0
|
|
20240229,163600,801880260,2730,2730,2730,2730,0
|
|
20240229,163500,801880260,2730,2730,2730,2730,0
|
|
20240229,163400,801880260,2730,2730,2730,2730,0
|
|
20240229,163300,801880260,2730,2730,2730,2730,0
|
|
20240229,163200,801880260,2730,2730,2730,2730,0
|
|
20240229,163100,801880260,2730,2730,2730,2730,0
|
|
20240229,163000,801880260,2730,2730,2730,2730,0
|
|
20240229,162900,801880260,2730,2730,2730,2730,0
|
|
20240229,162800,801880260,2730,2730,2730,2730,7214
|
|
20240229,162700,801880260,2730,2730,2730,2730,0
|
|
20240229,162600,801880260,2730,2730,2730,2730,0
|
|
20240229,162500,801880260,2730,2730,2730,2730,0
|
|
20240229,162400,801880260,2730,2730,2730,2730,0
|
|
20240229,162300,801880260,2730,2730,2730,2730,0
|
|
20240229,162200,801880260,2730,2730,2730,2730,0
|
|
20240229,162100,801880260,2730,2730,2730,2730,0
|
|
20240229,162000,801880260,2730,2730,2730,2730,0
|
|
20240229,161900,801880260,2730,2730,2730,2730,0
|
|
20240229,161800,801880260,2730,2730,2730,2730,0
|
|
20240229,161700,801880260,2730,2730,2730,2730,0
|
|
20240229,161600,801880260,2730,2730,2730,2730,0
|
|
20240229,161500,801880260,2730,2730,2730,2730,0
|
|
20240229,161400,801880260,2730,2730,2730,2730,0
|
|
20240229,161300,801880260,2730,2730,2730,2730,0
|
|
20240229,161200,801880260,2730,2730,2730,2730,0
|
|
20240229,161100,801880260,2730,2730,2730,2730,0
|
|
20240229,161000,801880260,2730,2730,2730,2730,0
|
|
20240229,160900,801880260,2730,2730,2730,2730,0
|
|
20240229,160800,801880260,2730,2730,2730,2730,0
|
|
20240229,160700,801880260,2730,2730,2730,2730,0
|
|
20240229,160600,801880260,2730,2730,2730,2730,0
|
|
20240229,160500,801880260,2730,2730,2730,2730,0
|
|
20240229,160400,801880260,2730,2730,2730,2730,0
|
|
20240229,160300,801880260,2730,2730,2730,2730,0
|
|
20240229,160200,801880260,2730,2730,2730,2730,0
|
|
20240229,160100,801880260,2730,2730,2730,2730,0
|
|
20240229,160000,801880260,2730,2730,2730,2730,0
|
|
20240229,155900,801880260,2730,2730,2730,2730,0
|
|
20240229,155800,801880260,2730,2730,2730,2730,7214
|
|
20240229,155700,801880260,2730,2730,2730,2730,0
|
|
20240229,155600,801880260,2730,2730,2730,2730,0
|
|
20240229,155500,801880260,2730,2730,2730,2730,0
|
|
20240229,155400,801880260,2730,2730,2730,2730,0
|
|
20240229,155300,801880260,2730,2730,2730,2730,0
|
|
20240229,155200,801880260,2730,2730,2730,2730,0
|
|
20240229,155100,801880260,2730,2730,2730,2730,0
|
|
20240229,155000,801880260,2730,2730,2730,2730,0
|
|
20240229,154900,801880260,2730,2730,2730,2730,0
|
|
20240229,154800,801880260,2730,2730,2730,2730,0
|
|
20240229,154700,801880260,2730,2730,2730,2730,0
|
|
20240229,154600,801880260,2730,2730,2730,2730,0
|
|
20240229,154500,801880260,2730,2730,2730,2730,0
|
|
20240229,154400,801880260,2730,2730,2730,2730,0
|
|
20240229,154300,801880260,2730,2730,2730,2730,0
|
|
20240229,154200,801880260,2730,2730,2730,2730,0
|
|
20240229,154100,801880260,2730,2730,2730,2730,0
|
|
20240229,154000,801880260,2730,2730,2730,2730,0
|
|
20240229,153900,801880260,2730,2730,2730,2730,0
|
|
20240229,153800,801880260,2730,2730,2730,2730,0
|
|
20240229,153700,801880260,2730,2730,2730,2730,0
|
|
20240229,153600,801880260,2730,2730,2730,2730,0
|
|
20240229,153500,801880260,2730,2730,2730,2730,0
|
|
20240229,153400,801880260,2730,2730,2730,2730,0
|
|
20240229,153300,801880260,2730,2730,2730,2730,0
|
|
20240229,153200,801880260,2730,2730,2730,2730,0
|
|
20240229,153100,801880260,2730,2730,2730,2730,0
|
|
20240229,153000,801880260,2730,2730,2730,2730,7214
|
|
20240229,152900,782186040,2735,2735,2735,2735,0
|
|
20240229,152800,782186040,2735,2735,2735,2735,0
|
|
20240229,152700,782186040,2735,2735,2735,2735,0
|
|
20240229,152600,782186040,2735,2735,2735,2735,0
|
|
20240229,152500,782186040,2735,2735,2735,2735,0
|
|
20240229,152400,782186040,2735,2735,2735,2735,0
|
|
20240229,152300,782186040,2735,2735,2735,2735,0
|
|
20240229,152200,782186040,2735,2735,2735,2735,0
|
|
20240229,152100,782186040,2735,2735,2735,2735,0
|
|
20240229,152000,782186040,2735,2735,2735,2735,0
|
|
20240229,151900,782186040,2735,2730,2735,2730,1658
|
|
20240229,151800,777659300,2730,2725,2730,2720,730
|
|
20240229,151700,775669140,2725,2725,2725,2725,21
|
|
20240229,151600,775611915,2725,2725,2725,2725,280
|
|
20240229,151500,774848915,2740,2735,2740,2735,312
|
|
20240229,151400,773995335,2735,2730,2735,2725,510
|
|
20240229,151300,772602985,2730,2730,2730,2730,21
|
|
20240229,151200,772545655,2720,2720,2720,2720,0
|
|
20240229,151100,772545655,2720,2720,2720,2720,5
|
|
20240229,151000,772532055,2720,2730,2730,2720,102
|
|
20240229,150900,772254170,2725,2725,2725,2725,4
|
|
20240229,150800,772243270,2720,2720,2720,2720,218
|
|
20240229,150700,771650310,2730,2730,2730,2730,17
|
|
20240229,150600,771603900,2730,2730,2730,2730,3
|
|
20240229,150500,771595710,2720,2720,2720,2720,450
|
|
20240229,150400,770371710,2720,2720,2720,2720,0
|
|
20240229,150300,770371710,2720,2720,2720,2720,0
|
|
20240229,150200,770371710,2720,2720,2720,2720,0
|
|
20240229,150100,770371710,2720,2720,2720,2720,0
|
|
20240229,150000,770371710,2720,2720,2720,2720,0
|
|
20240229,145900,770371710,2720,2720,2720,2720,1557
|
|
20240229,145800,766136670,2720,2720,2725,2720,328
|
|
20240229,145700,765244010,2720,2720,2720,2720,0
|
|
20240229,145600,765244010,2720,2720,2720,2720,0
|
|
20240229,145500,765244010,2720,2720,2720,2720,756
|
|
20240229,145400,763187690,2725,2725,2725,2725,160
|
|
20240229,145300,762751690,2725,2725,2725,2725,1
|
|
20240229,145200,762748965,2730,2725,2730,2725,52
|
|
20240229,145100,762607260,2725,2725,2725,2725,16
|
|
20240229,145000,762563660,2725,2725,2725,2725,0
|
|
20240229,144900,762563660,2725,2725,2725,2725,22
|
|
20240229,144800,762503710,2725,2725,2725,2725,1
|
|
20240229,144700,762500985,2725,2730,2730,2725,320
|
|
20240229,144600,761628885,2725,2725,2725,2725,2
|
|
20240229,144500,761623435,2730,2730,2730,2730,5
|
|
20240229,144400,761609785,2730,2730,2730,2730,0
|
|
20240229,144300,761609785,2730,2730,2730,2730,0
|
|
20240229,144200,761609785,2730,2730,2730,2730,0
|
|
20240229,144100,761609785,2730,2730,2730,2730,0
|
|
20240229,144000,761609785,2730,2730,2730,2730,0
|
|
20240229,143900,761609785,2730,2730,2730,2730,0
|
|
20240229,143800,761609785,2730,2725,2730,2720,2689
|
|
20240229,143700,754294630,2720,2725,2725,2720,3080
|
|
20240229,143600,745916085,2725,2725,2725,2725,1917
|
|
20240229,143500,740692260,2725,2725,2725,2725,1000
|
|
20240229,143400,737967260,2725,2730,2730,2725,4000
|
|
20240229,143300,727067215,2735,2735,2735,2735,0
|
|
20240229,143200,727067215,2735,2735,2735,2735,0
|
|
20240229,143100,727067215,2735,2735,2735,2735,2
|
|
20240229,143000,727061745,2745,2735,2745,2735,30
|
|
20240229,142900,726979500,2740,2740,2740,2740,10
|
|
20240229,142800,726952100,2740,2740,2740,2740,0
|
|
20240229,142700,726952100,2740,2740,2740,2740,0
|
|
20240229,142600,726952100,2740,2740,2740,2740,0
|
|
20240229,142500,726952100,2740,2735,2740,2735,33
|
|
20240229,142400,726861840,2740,2730,2740,2725,731
|
|
20240229,142300,724866760,2730,2730,2730,2730,0
|
|
20240229,142200,724866760,2730,2730,2730,2730,3
|
|
20240229,142100,724858570,2735,2725,2735,2725,4120
|
|
20240229,142000,713601445,2725,2720,2725,2720,87
|
|
20240229,141900,713364545,2720,2715,2720,2715,3261
|
|
20240229,141800,704494640,2715,2715,2715,2715,43
|
|
20240229,141700,704377895,2715,2715,2715,2715,47
|
|
20240229,141600,704250290,2715,2720,2720,2715,1135
|
|
20240229,141500,701168535,2720,2715,2720,2715,171
|
|
20240229,141400,700704260,2715,2715,2715,2715,7
|
|
20240229,141300,700685255,2715,2715,2715,2715,4
|
|
20240229,141200,700674395,2715,2715,2715,2715,11
|
|
20240229,141100,700644530,2715,2725,2725,2715,305
|
|
20240229,141000,699813465,2725,2725,2725,2725,0
|
|
20240229,140900,699813465,2725,2725,2725,2725,0
|
|
20240229,140800,699813465,2725,2725,2725,2725,0
|
|
20240229,140700,699813465,2725,2725,2725,2725,1
|
|
20240229,140600,699810740,2710,2710,2710,2710,500
|
|
20240229,140500,698455740,2710,2710,2710,2710,1000
|
|
20240229,140400,695745740,2710,2710,2710,2710,1
|
|
20240229,140300,695743030,2725,2725,2725,2725,1
|
|
20240229,140200,695740305,2715,2715,2715,2715,0
|
|
20240229,140100,695740305,2715,2715,2715,2715,0
|
|
20240229,140000,695740305,2715,2715,2715,2715,0
|
|
20240229,135900,695740305,2715,2715,2715,2715,0
|
|
20240229,135800,695740305,2715,2715,2715,2715,0
|
|
20240229,135700,695740305,2715,2715,2715,2715,0
|
|
20240229,135600,695740305,2715,2715,2715,2715,1
|
|
20240229,135500,695737590,2745,2745,2745,2745,0
|
|
20240229,135400,695737590,2745,2725,2745,2725,2136
|
|
20240229,135300,689911570,2705,2720,2720,2705,6388
|
|
20240229,135200,672539600,2730,2730,2730,2730,1
|
|
20240229,135100,672536870,2715,2715,2715,2710,4437
|
|
20240229,135000,660509840,2715,2715,2715,2715,0
|
|
20240229,134900,660509840,2715,2715,2715,2715,0
|
|
20240229,134800,660509840,2715,2715,2715,2715,44
|
|
20240229,134700,660390380,2720,2720,2720,2720,0
|
|
20240229,134600,660390380,2720,2725,2725,2720,1291
|
|
20240229,134500,656872410,2725,2725,2730,2725,96
|
|
20240229,134400,656610730,2745,2745,2745,2745,0
|
|
20240229,134300,656610730,2745,2745,2745,2745,0
|
|
20240229,134200,656610730,2745,2745,2745,2745,0
|
|
20240229,134100,656610730,2745,2730,2750,2730,2549
|
|
20240229,134000,649616125,2730,2730,2730,2730,0
|
|
20240229,133900,649616125,2730,2730,2730,2730,0
|
|
20240229,133800,649616125,2730,2730,2735,2730,2951
|
|
20240229,133700,641557390,2730,2715,2730,2715,822
|
|
20240229,133600,639320060,2710,2710,2710,2710,29
|
|
20240229,133500,639241470,2710,2710,2710,2710,500
|
|
20240229,133400,637886470,2710,2700,2710,2700,105
|
|
20240229,133300,637602445,2700,2700,2700,2700,17
|
|
20240229,133200,637556545,2700,2700,2700,2700,315
|
|
20240229,133100,636706045,2700,2700,2700,2700,172
|
|
20240229,133000,636241645,2700,2705,2710,2690,5113
|
|
20240229,132900,622436735,2700,2710,2710,2700,8143
|
|
20240229,132800,600417015,2725,2725,2725,2725,5
|
|
20240229,132700,600403390,2730,2715,2730,2710,2753
|
|
20240229,132600,592921200,2715,2710,2715,2705,7477
|
|
20240229,132500,572635280,2705,2705,2705,2705,376
|
|
20240229,132400,571618200,2720,2725,2730,2710,16196
|
|
20240229,132300,527548395,2730,2730,2730,2730,6042
|
|
20240229,132200,511053735,2745,2735,2745,2735,61
|
|
20240229,132100,510886890,2735,2735,2735,2735,2947
|
|
20240229,132000,502826845,2745,2735,2745,2735,11603
|
|
20240229,131900,471092600,2735,2735,2735,2735,8390
|
|
20240229,131800,448145950,2735,2745,2745,2730,59
|
|
20240229,131700,447984110,2750,2775,2775,2730,71598
|
|
20240229,131600,251363460,2775,2775,2775,2775,11
|
|
20240229,131500,251332935,2780,2780,2780,2780,949
|
|
20240229,131400,248694715,2770,2770,2770,2770,0
|
|
20240229,131300,248694715,2770,2770,2770,2770,1
|
|
20240229,131200,248691945,2770,2770,2770,2770,1
|
|
20240229,131100,248689175,2780,2780,2780,2780,1
|
|
20240229,131000,248686395,2770,2770,2770,2770,10
|
|
20240229,130900,248658695,2780,2780,2780,2780,20
|
|
20240229,130800,248603095,2785,2785,2785,2785,0
|
|
20240229,130700,248603095,2785,2785,2785,2785,180
|
|
20240229,130600,248101795,2790,2790,2790,2790,0
|
|
20240229,130500,248101795,2790,2790,2790,2790,0
|
|
20240229,130400,248101795,2790,2790,2790,2790,0
|
|
20240229,130300,248101795,2790,2790,2790,2790,195
|
|
20240229,130200,247557745,2785,2785,2785,2785,1
|
|
20240229,130100,247554960,2785,2785,2785,2785,4
|
|
20240229,130000,247543820,2785,2785,2785,2785,815
|
|
20240229,125900,245274045,2785,2785,2785,2785,0
|
|
20240229,125800,245274045,2785,2785,2785,2785,0
|
|
20240229,125700,245274045,2785,2785,2785,2785,0
|
|
20240229,125600,245274045,2785,2785,2785,2785,0
|
|
20240229,125500,245274045,2785,2785,2785,2785,0
|
|
20240229,125400,245274045,2785,2785,2785,2785,1
|
|
20240229,125300,245271260,2775,2775,2775,2775,0
|
|
20240229,125200,245271260,2775,2775,2775,2775,0
|
|
20240229,125100,245271260,2775,2775,2775,2775,1986
|
|
20240229,125000,239760110,2775,2775,2775,2775,0
|
|
20240229,124900,239760110,2775,2775,2775,2775,0
|
|
20240229,124800,239760110,2775,2775,2775,2775,0
|
|
20240229,124700,239760110,2775,2775,2775,2775,6
|
|
20240229,124600,239743460,2775,2775,2775,2775,0
|
|
20240229,124500,239743460,2775,2775,2775,2775,0
|
|
20240229,124400,239743460,2775,2775,2775,2775,0
|
|
20240229,124300,239743460,2775,2775,2775,2775,0
|
|
20240229,124200,239743460,2775,2775,2775,2775,0
|
|
20240229,124100,239743460,2775,2775,2775,2775,6
|
|
20240229,124000,239726810,2780,2775,2780,2775,338
|
|
20240229,123900,238787185,2780,2780,2780,2780,0
|
|
20240229,123800,238787185,2780,2780,2780,2780,40
|
|
20240229,123700,238675985,2780,2780,2780,2780,13
|
|
20240229,123600,238639845,2780,2780,2780,2780,0
|
|
20240229,123500,238639845,2780,2780,2780,2780,0
|
|
20240229,123400,238639845,2780,2780,2780,2780,0
|
|
20240229,123300,238639845,2780,2780,2780,2780,0
|
|
20240229,123200,238639845,2780,2780,2780,2780,1
|
|
20240229,123100,238637065,2785,2785,2785,2785,0
|
|
20240229,123000,238637065,2785,2785,2785,2785,0
|
|
20240229,122900,238637065,2785,2785,2785,2785,0
|
|
20240229,122800,238637065,2785,2785,2785,2785,0
|
|
20240229,122700,238637065,2785,2785,2785,2785,0
|
|
20240229,122600,238637065,2785,2785,2785,2785,5
|
|
20240229,122500,238623140,2785,2785,2785,2785,0
|
|
20240229,122400,238623140,2785,2785,2785,2785,0
|
|
20240229,122300,238623140,2785,2785,2785,2785,0
|
|
20240229,122200,238623140,2785,2785,2785,2785,1
|
|
20240229,122100,238620355,2785,2785,2785,2785,0
|
|
20240229,122000,238620355,2785,2785,2785,2785,0
|
|
20240229,121900,238620355,2785,2785,2785,2785,0
|
|
20240229,121800,238620355,2785,2780,2785,2780,2
|
|
20240229,121700,238614790,2785,2785,2785,2785,15
|
|
20240229,121600,238573015,2780,2780,2780,2780,0
|
|
20240229,121500,238573015,2780,2780,2780,2780,0
|
|
20240229,121400,238573015,2780,2780,2780,2780,1240
|
|
20240229,121300,235125815,2770,2770,2770,2770,25
|
|
20240229,121200,235056565,2760,2770,2770,2760,9439
|
|
20240229,121100,208944010,2770,2775,2775,2770,1025
|
|
20240229,121000,206104635,2775,2775,2775,2775,1975
|
|
20240229,120900,200624010,2770,2770,2770,2770,4000
|
|
20240229,120800,189544010,2775,2775,2775,2775,0
|
|
20240229,120700,189544010,2775,2775,2775,2775,0
|
|
20240229,120600,189544010,2775,2775,2775,2775,0
|
|
20240229,120500,189544010,2775,2775,2775,2775,5
|
|
20240229,120400,189530135,2775,2775,2775,2775,0
|
|
20240229,120300,189530135,2775,2775,2775,2775,0
|
|
20240229,120200,189530135,2775,2775,2775,2775,0
|
|
20240229,120100,189530135,2775,2775,2775,2775,0
|
|
20240229,120000,189530135,2775,2775,2775,2775,0
|
|
20240229,115900,189530135,2775,2775,2775,2775,0
|
|
20240229,115800,189530135,2775,2775,2775,2775,0
|
|
20240229,115700,189530135,2775,2775,2775,2775,0
|
|
20240229,115600,189530135,2775,2775,2775,2775,38
|
|
20240229,115500,189424685,2775,2775,2775,2775,283
|
|
20240229,115400,188639360,2775,2775,2775,2775,0
|
|
20240229,115300,188639360,2775,2775,2775,2775,0
|
|
20240229,115200,188639360,2775,2775,2775,2775,284
|
|
20240229,115100,187851260,2775,2775,2775,2775,0
|
|
20240229,115000,187851260,2775,2775,2775,2775,0
|
|
20240229,114900,187851260,2775,2775,2775,2775,5
|
|
20240229,114800,187837385,2775,2775,2775,2775,1
|
|
20240229,114700,187834610,2770,2770,2770,2770,0
|
|
20240229,114600,187834610,2770,2770,2770,2770,0
|
|
20240229,114500,187834610,2770,2770,2770,2770,0
|
|
20240229,114400,187834610,2770,2770,2770,2770,0
|
|
20240229,114300,187834610,2770,2770,2770,2770,0
|
|
20240229,114200,187834610,2770,2770,2770,2770,0
|
|
20240229,114100,187834610,2770,2770,2770,2770,30
|
|
20240229,114000,187751510,2770,2770,2770,2770,0
|
|
20240229,113900,187751510,2770,2770,2770,2770,75
|
|
20240229,113800,187543760,2770,2770,2770,2770,0
|
|
20240229,113700,187543760,2770,2770,2770,2770,0
|
|
20240229,113600,187543760,2770,2770,2770,2770,1000
|
|
20240229,113500,184773760,2770,2770,2770,2770,0
|
|
20240229,113400,184773760,2770,2770,2770,2770,646
|
|
20240229,113300,182984340,2770,2770,2770,2770,0
|
|
20240229,113200,182984340,2770,2770,2770,2770,0
|
|
20240229,113100,182984340,2770,2770,2770,2770,362
|
|
20240229,113000,181981600,2770,2770,2770,2770,174
|
|
20240229,112900,181499620,2770,2770,2770,2770,700
|
|
20240229,112800,179560620,2770,2770,2770,2770,0
|
|
20240229,112700,179560620,2770,2770,2770,2770,0
|
|
20240229,112600,179560620,2770,2770,2770,2770,0
|
|
20240229,112500,179560620,2770,2770,2770,2770,0
|
|
20240229,112400,179560620,2770,2770,2770,2770,0
|
|
20240229,112300,179560620,2770,2780,2780,2770,713
|
|
20240229,112200,177581560,2780,2780,2780,2780,0
|
|
20240229,112100,177581560,2780,2780,2780,2780,0
|
|
20240229,112000,177581560,2780,2780,2780,2780,0
|
|
20240229,111900,177581560,2780,2780,2780,2780,25
|
|
20240229,111800,177512060,2780,2780,2780,2780,100
|
|
20240229,111700,177234060,2775,2775,2775,2775,0
|
|
20240229,111600,177234060,2775,2775,2775,2775,0
|
|
20240229,111500,177234060,2775,2775,2775,2775,110
|
|
20240229,111400,176928810,2775,2775,2775,2775,10
|
|
20240229,111300,176901060,2775,2775,2775,2775,46
|
|
20240229,111200,176773410,2780,2780,2780,2780,34
|
|
20240229,111100,176678890,2780,2780,2780,2780,0
|
|
20240229,111000,176678890,2780,2780,2780,2780,0
|
|
20240229,110900,176678890,2780,2780,2780,2780,11
|
|
20240229,110800,176648310,2780,2780,2780,2780,1013
|
|
20240229,110700,173832170,2780,2780,2780,2780,0
|
|
20240229,110600,173832170,2780,2780,2780,2780,1
|
|
20240229,110500,173829390,2770,2770,2770,2770,0
|
|
20240229,110400,173829390,2770,2770,2770,2770,0
|
|
20240229,110300,173829390,2770,2770,2770,2770,0
|
|
20240229,110200,173829390,2770,2770,2770,2770,10
|
|
20240229,110100,173801690,2775,2775,2775,2775,10
|
|
20240229,110000,173773940,2780,2780,2780,2780,0
|
|
20240229,105900,173773940,2780,2780,2780,2780,0
|
|
20240229,105800,173773940,2780,2780,2780,2780,6
|
|
20240229,105700,173757260,2785,2785,2785,2785,2
|
|
20240229,105600,173751690,2785,2785,2785,2785,1
|
|
20240229,105500,173748905,2785,2785,2785,2785,0
|
|
20240229,105400,173748905,2785,2785,2785,2785,1
|
|
20240229,105300,173746120,2785,2785,2785,2785,1
|
|
20240229,105200,173743335,2780,2780,2780,2780,0
|
|
20240229,105100,173743335,2780,2780,2780,2780,170
|
|
20240229,105000,173270735,2780,2780,2780,2780,1
|
|
20240229,104900,173267955,2780,2780,2780,2780,3
|
|
20240229,104800,173259615,2780,2780,2780,2780,10
|
|
20240229,104700,173231815,2770,2770,2770,2770,10
|
|
20240229,104600,173204115,2780,2770,2780,2765,199
|
|
20240229,104500,172652925,2770,2770,2770,2770,30
|
|
20240229,104400,172569825,2765,2765,2765,2765,13
|
|
20240229,104300,172533880,2765,2765,2765,2765,0
|
|
20240229,104200,172533880,2765,2765,2765,2765,0
|
|
20240229,104100,172533880,2765,2765,2765,2765,20
|
|
20240229,104000,172478580,2765,2765,2765,2765,0
|
|
20240229,103900,172478580,2765,2765,2765,2765,370
|
|
20240229,103800,171455530,2765,2765,2765,2765,0
|
|
20240229,103700,171455530,2765,2770,2770,2765,1078
|
|
20240229,103600,168469475,2765,2775,2775,2765,1457
|
|
20240229,103500,164434085,2770,2770,2770,2770,0
|
|
20240229,103400,164434085,2770,2770,2770,2770,0
|
|
20240229,103300,164434085,2770,2770,2770,2770,0
|
|
20240229,103200,164434085,2770,2775,2775,2770,200
|
|
20240229,103100,163880080,2770,2775,2775,2770,1005
|
|
20240229,103000,161091510,2775,2775,2775,2775,259
|
|
20240229,102900,160372785,2775,2775,2775,2775,0
|
|
20240229,102800,160372785,2775,2780,2780,2775,124
|
|
20240229,102700,160028185,2780,2780,2780,2780,0
|
|
20240229,102600,160028185,2780,2790,2790,2780,1170
|
|
20240229,102500,156775575,2780,2780,2780,2780,70
|
|
20240229,102400,156580975,2780,2780,2780,2780,0
|
|
20240229,102300,156580975,2780,2780,2780,2780,0
|
|
20240229,102200,156580975,2780,2780,2780,2780,0
|
|
20240229,102100,156580975,2780,2790,2790,2780,954
|
|
20240229,102000,153925545,2790,2790,2790,2790,0
|
|
20240229,101900,153925545,2790,2790,2790,2790,0
|
|
20240229,101800,153925545,2790,2790,2790,2790,600
|
|
20240229,101700,152251545,2795,2795,2795,2795,589
|
|
20240229,101600,150605290,2800,2800,2800,2800,10
|
|
20240229,101500,150577290,2810,2810,2810,2810,0
|
|
20240229,101400,150577290,2810,2810,2810,2810,0
|
|
20240229,101300,150577290,2810,2810,2810,2810,0
|
|
20240229,101200,150577290,2810,2810,2810,2810,178
|
|
20240229,101100,150077110,2810,2810,2810,2810,0
|
|
20240229,101000,150077110,2810,2810,2810,2810,0
|
|
20240229,100900,150077110,2810,2810,2810,2810,29
|
|
20240229,100800,149995620,2810,2810,2810,2810,1
|
|
20240229,100700,149992810,2795,2795,2795,2795,127
|
|
20240229,100600,149637845,2810,2810,2810,2810,400
|
|
20240229,100500,148513845,2810,2810,2810,2810,0
|
|
20240229,100400,148513845,2810,2795,2810,2795,164
|
|
20240229,100300,148054100,2795,2805,2805,2795,2
|
|
20240229,100200,148048500,2795,2795,2795,2795,31
|
|
20240229,100100,147961855,2795,2795,2795,2795,2
|
|
20240229,100000,147956265,2800,2800,2800,2800,49
|
|
20240229,095900,147819065,2800,2780,2800,2780,2253
|
|
20240229,095800,141550810,2795,2790,2795,2790,2
|
|
20240229,095700,141545225,2780,2780,2780,2780,0
|
|
20240229,095600,141545225,2780,2780,2780,2780,2237
|
|
20240229,095500,135326365,2790,2790,2790,2790,0
|
|
20240229,095400,135326365,2790,2790,2790,2790,0
|
|
20240229,095300,135326365,2790,2790,2790,2790,30
|
|
20240229,095200,135242665,2790,2790,2790,2790,0
|
|
20240229,095100,135242665,2790,2790,2790,2790,220
|
|
20240229,095000,134628865,2800,2800,2800,2800,0
|
|
20240229,094900,134628865,2800,2800,2800,2800,0
|
|
20240229,094800,134628865,2800,2790,2800,2790,1000
|
|
20240229,094700,131833345,2795,2795,2795,2795,0
|
|
20240229,094600,131833345,2795,2795,2795,2775,43
|
|
20240229,094500,131713980,2780,2780,2780,2780,30
|
|
20240229,094400,131630580,2780,2780,2780,2780,89
|
|
20240229,094300,131383160,2795,2795,2795,2795,0
|
|
20240229,094200,131383160,2795,2795,2795,2795,2
|
|
20240229,094100,131377570,2780,2780,2780,2780,27
|
|
20240229,094000,131302510,2795,2795,2795,2795,2
|
|
20240229,093900,131296920,2800,2800,2800,2800,1
|
|
20240229,093800,131294120,2775,2775,2775,2775,0
|
|
20240229,093700,131294120,2775,2785,2785,2775,200
|
|
20240229,093600,130738625,2800,2795,2800,2795,10
|
|
20240229,093500,130710665,2800,2800,2800,2800,0
|
|
20240229,093400,130710665,2800,2785,2800,2780,564
|
|
20240229,093300,129133375,2780,2785,2785,2780,1400
|
|
20240229,093200,125240875,2800,2770,2800,2770,166
|
|
20240229,093100,124776560,2770,2785,2785,2770,4752
|
|
20240229,093000,111607825,2780,2780,2780,2780,8
|
|
20240229,092900,111585585,2775,2775,2775,2775,73
|
|
20240229,092800,111383010,2775,2775,2775,2775,14
|
|
20240229,092700,111344160,2780,2775,2790,2775,442
|
|
20240229,092600,110115415,2775,2780,2780,2770,2039
|
|
20240229,092500,104458050,2780,2780,2780,2780,25
|
|
20240229,092400,104388550,2780,2795,2795,2780,251
|
|
20240229,092300,103689535,2800,2800,2800,2800,409
|
|
20240229,092200,102544335,2805,2820,2830,2805,5632
|
|
20240229,092100,86716320,2830,2830,2830,2825,116
|
|
20240229,092000,86388100,2830,2830,2830,2820,318
|
|
20240229,091900,85491260,2830,2830,2830,2830,0
|
|
20240229,091800,85491260,2830,2830,2830,2830,12
|
|
20240229,091700,85457300,2815,2840,2845,2815,1506
|
|
20240229,091600,81184245,2840,2815,2845,2815,970
|
|
20240229,091500,78448175,2820,2805,2820,2805,528
|
|
20240229,091400,76967015,2820,2820,2820,2805,1869
|
|
20240229,091300,71708210,2825,2840,2855,2770,5912
|
|
20240229,091200,55105820,2820,2810,2850,2810,5364
|
|
20240229,091100,39909305,2815,2810,2815,2805,227
|
|
20240229,091000,39271595,2805,2795,2805,2795,997
|
|
20240229,090900,36483320,2795,2795,2795,2780,3765
|
|
20240229,090800,25960415,2790,2795,2800,2780,2200
|
|
20240229,090700,19820385,2795,2790,2795,2790,701
|
|
20240229,090600,17862135,2790,2790,2790,2790,0
|
|
20240229,090500,17862135,2790,2780,2790,2780,111
|
|
20240229,090400,17552665,2780,2785,2790,2780,773
|
|
20240229,090300,15401705,2775,2765,2780,2760,354
|
|
20240229,090200,14420855,2755,2750,2755,2745,5184
|
|
20240229,090100,143155,2750,2755,2755,2750,6
|
|
20240229,090000,126630,2750,2775,2775,2750,46
|