695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,203200,351088295,3000,3000,3000,3000,8391
|
|
20240229,203100,351088295,3000,3000,3000,3000,0
|
|
20240229,203000,351088295,3000,3000,3000,3000,0
|
|
20240229,202900,351088295,3000,3000,3000,3000,0
|
|
20240229,202800,351088295,3000,3000,3000,3000,0
|
|
20240229,202700,351088295,3000,3000,3000,3000,0
|
|
20240229,202600,351088295,3000,3000,3000,3000,0
|
|
20240229,202500,351088295,3000,3000,3000,3000,0
|
|
20240229,202400,351088295,3000,3000,3000,3000,0
|
|
20240229,202300,351088295,3000,3000,3000,3000,0
|
|
20240229,202200,351088295,3000,3000,3000,3000,0
|
|
20240229,202100,351088295,3000,3000,3000,3000,0
|
|
20240229,202000,351088295,3000,3000,3000,3000,0
|
|
20240229,201900,351088295,3000,3000,3000,3000,0
|
|
20240229,201800,351088295,3000,3000,3000,3000,0
|
|
20240229,201700,351088295,3000,3000,3000,3000,0
|
|
20240229,201600,351088295,3000,3000,3000,3000,0
|
|
20240229,201500,351088295,3000,3000,3000,3000,0
|
|
20240229,201400,351088295,3000,3000,3000,3000,0
|
|
20240229,201300,351088295,3000,3000,3000,3000,0
|
|
20240229,201200,351088295,3000,3000,3000,3000,0
|
|
20240229,201100,351088295,3000,3000,3000,3000,0
|
|
20240229,201000,351088295,3000,3000,3000,3000,0
|
|
20240229,200900,351088295,3000,3000,3000,3000,0
|
|
20240229,200800,351088295,3000,3000,3000,3000,0
|
|
20240229,200700,351088295,3000,3000,3000,3000,0
|
|
20240229,200600,351088295,3000,3000,3000,3000,0
|
|
20240229,200500,351088295,3000,3000,3000,3000,0
|
|
20240229,200400,351088295,3000,3000,3000,3000,0
|
|
20240229,200300,351088295,3000,3000,3000,3000,0
|
|
20240229,200200,351088295,3000,3000,3000,3000,8391
|
|
20240229,200100,351088295,3000,3000,3000,3000,0
|
|
20240229,200000,351088295,3000,3000,3000,3000,0
|
|
20240229,195900,351088295,3000,3000,3000,3000,0
|
|
20240229,195800,351088295,3000,3000,3000,3000,0
|
|
20240229,195700,351088295,3000,3000,3000,3000,0
|
|
20240229,195600,351088295,3000,3000,3000,3000,0
|
|
20240229,195500,351088295,3000,3000,3000,3000,0
|
|
20240229,195400,351088295,3000,3000,3000,3000,0
|
|
20240229,195300,351088295,3000,3000,3000,3000,0
|
|
20240229,195200,351088295,3000,3000,3000,3000,0
|
|
20240229,195100,351088295,3000,3000,3000,3000,0
|
|
20240229,195000,351088295,3000,3000,3000,3000,0
|
|
20240229,194900,351088295,3000,3000,3000,3000,0
|
|
20240229,194800,351088295,3000,3000,3000,3000,0
|
|
20240229,194700,351088295,3000,3000,3000,3000,0
|
|
20240229,194600,351088295,3000,3000,3000,3000,0
|
|
20240229,194500,351088295,3000,3000,3000,3000,0
|
|
20240229,194400,351088295,3000,3000,3000,3000,0
|
|
20240229,194300,351088295,3000,3000,3000,3000,0
|
|
20240229,194200,351088295,3000,3000,3000,3000,0
|
|
20240229,194100,351088295,3000,3000,3000,3000,0
|
|
20240229,194000,351088295,3000,3000,3000,3000,0
|
|
20240229,193900,351088295,3000,3000,3000,3000,0
|
|
20240229,193800,351088295,3000,3000,3000,3000,0
|
|
20240229,193700,351088295,3000,3000,3000,3000,0
|
|
20240229,193600,351088295,3000,3000,3000,3000,0
|
|
20240229,193500,351088295,3000,3000,3000,3000,0
|
|
20240229,193400,351088295,3000,3000,3000,3000,0
|
|
20240229,193300,351088295,3000,3000,3000,3000,0
|
|
20240229,193200,351088295,3000,3000,3000,3000,8391
|
|
20240229,193100,351088295,3000,3000,3000,3000,0
|
|
20240229,193000,351088295,3000,3000,3000,3000,0
|
|
20240229,192900,351088295,3000,3000,3000,3000,0
|
|
20240229,192800,351088295,3000,3000,3000,3000,0
|
|
20240229,192700,351088295,3000,3000,3000,3000,0
|
|
20240229,192600,351088295,3000,3000,3000,3000,0
|
|
20240229,192500,351088295,3000,3000,3000,3000,0
|
|
20240229,192400,351088295,3000,3000,3000,3000,0
|
|
20240229,192300,351088295,3000,3000,3000,3000,0
|
|
20240229,192200,351088295,3000,3000,3000,3000,0
|
|
20240229,192100,351088295,3000,3000,3000,3000,0
|
|
20240229,192000,351088295,3000,3000,3000,3000,0
|
|
20240229,191900,351088295,3000,3000,3000,3000,0
|
|
20240229,191800,351088295,3000,3000,3000,3000,0
|
|
20240229,191700,351088295,3000,3000,3000,3000,0
|
|
20240229,191600,351088295,3000,3000,3000,3000,0
|
|
20240229,191500,351088295,3000,3000,3000,3000,0
|
|
20240229,191400,351088295,3000,3000,3000,3000,0
|
|
20240229,191300,351088295,3000,3000,3000,3000,0
|
|
20240229,191200,351088295,3000,3000,3000,3000,0
|
|
20240229,191100,351088295,3000,3000,3000,3000,0
|
|
20240229,191000,351088295,3000,3000,3000,3000,0
|
|
20240229,190900,351088295,3000,3000,3000,3000,0
|
|
20240229,190800,351088295,3000,3000,3000,3000,0
|
|
20240229,190700,351088295,3000,3000,3000,3000,0
|
|
20240229,190600,351088295,3000,3000,3000,3000,0
|
|
20240229,190500,351088295,3000,3000,3000,3000,0
|
|
20240229,190400,351088295,3000,3000,3000,3000,0
|
|
20240229,190300,351088295,3000,3000,3000,3000,0
|
|
20240229,190200,351088295,3000,3000,3000,3000,8391
|
|
20240229,190100,351088295,3000,3000,3000,3000,0
|
|
20240229,190000,351088295,3000,3000,3000,3000,0
|
|
20240229,185900,351088295,3000,3000,3000,3000,0
|
|
20240229,185800,351088295,3000,3000,3000,3000,0
|
|
20240229,185700,351088295,3000,3000,3000,3000,0
|
|
20240229,185600,351088295,3000,3000,3000,3000,0
|
|
20240229,185500,351088295,3000,3000,3000,3000,0
|
|
20240229,185400,351088295,3000,3000,3000,3000,0
|
|
20240229,185300,351088295,3000,3000,3000,3000,0
|
|
20240229,185200,351088295,3000,3000,3000,3000,0
|
|
20240229,185100,351088295,3000,3000,3000,3000,0
|
|
20240229,185000,351088295,3000,3000,3000,3000,0
|
|
20240229,184900,351088295,3000,3000,3000,3000,0
|
|
20240229,184800,351088295,3000,3000,3000,3000,0
|
|
20240229,184700,351088295,3000,3000,3000,3000,0
|
|
20240229,184600,351088295,3000,3000,3000,3000,0
|
|
20240229,184500,351088295,3000,3000,3000,3000,0
|
|
20240229,184400,351088295,3000,3000,3000,3000,0
|
|
20240229,184300,351088295,3000,3000,3000,3000,0
|
|
20240229,184200,351088295,3000,3000,3000,3000,0
|
|
20240229,184100,351088295,3000,3000,3000,3000,0
|
|
20240229,184000,351088295,3000,3000,3000,3000,0
|
|
20240229,183900,351088295,3000,3000,3000,3000,0
|
|
20240229,183800,351088295,3000,3000,3000,3000,0
|
|
20240229,183700,351088295,3000,3000,3000,3000,0
|
|
20240229,183600,351088295,3000,3000,3000,3000,0
|
|
20240229,183500,351088295,3000,3000,3000,3000,0
|
|
20240229,183400,351088295,3000,3000,3000,3000,0
|
|
20240229,183300,351088295,3000,3000,3000,3000,0
|
|
20240229,183200,351088295,3000,3000,3000,3000,8391
|
|
20240229,183100,351088295,3000,3000,3000,3000,0
|
|
20240229,183000,351088295,3000,3000,3000,3000,0
|
|
20240229,182900,351088295,3000,3000,3000,3000,0
|
|
20240229,182800,351088295,3000,3000,3000,3000,0
|
|
20240229,182700,351088295,3000,3000,3000,3000,0
|
|
20240229,182600,351088295,3000,3000,3000,3000,0
|
|
20240229,182500,351088295,3000,3000,3000,3000,0
|
|
20240229,182400,351088295,3000,3000,3000,3000,0
|
|
20240229,182300,351088295,3000,3000,3000,3000,0
|
|
20240229,182200,351088295,3000,3000,3000,3000,0
|
|
20240229,182100,351088295,3000,3000,3000,3000,0
|
|
20240229,182000,351088295,3000,3000,3000,3000,0
|
|
20240229,181900,351088295,3000,3000,3000,3000,0
|
|
20240229,181800,351088295,3000,3000,3000,3000,0
|
|
20240229,181700,351088295,3000,3000,3000,3000,0
|
|
20240229,181600,351088295,3000,3000,3000,3000,0
|
|
20240229,181500,351088295,3000,3000,3000,3000,0
|
|
20240229,181400,351088295,3000,3000,3000,3000,0
|
|
20240229,181300,351088295,3000,3000,3000,3000,0
|
|
20240229,181200,351088295,3000,3000,3000,3000,0
|
|
20240229,181100,351088295,3000,3000,3000,3000,0
|
|
20240229,181000,351088295,3000,3000,3000,3000,0
|
|
20240229,180900,351088295,3000,3000,3000,3000,0
|
|
20240229,180800,351088295,3000,3000,3000,3000,0
|
|
20240229,180700,351088295,3000,3000,3000,3000,0
|
|
20240229,180600,351088295,3000,3000,3000,3000,0
|
|
20240229,180500,351088295,3000,3000,3000,3000,0
|
|
20240229,180400,351088295,3000,3000,3000,3000,0
|
|
20240229,180300,351088295,3000,3000,3000,3000,0
|
|
20240229,180200,351088295,3000,3000,3000,3000,8391
|
|
20240229,180100,351088295,3000,3000,3000,3000,0
|
|
20240229,180000,351088295,3000,3000,3000,3000,0
|
|
20240229,175900,351088295,3000,3000,3000,3000,0
|
|
20240229,175800,351088295,3000,3000,3000,3000,0
|
|
20240229,175700,351088295,3000,3000,3000,3000,0
|
|
20240229,175600,351088295,3000,3000,3000,3000,0
|
|
20240229,175500,351088295,3000,3000,3000,3000,0
|
|
20240229,175400,351088295,3000,3000,3000,3000,0
|
|
20240229,175300,351088295,3000,3000,3000,3000,0
|
|
20240229,175200,351088295,3000,3000,3000,3000,0
|
|
20240229,175100,351088295,3000,3000,3000,3000,0
|
|
20240229,175000,351088295,3000,3000,3000,3000,0
|
|
20240229,174900,351088295,3000,3000,3000,3000,0
|
|
20240229,174800,351088295,3000,3000,3000,3000,0
|
|
20240229,174700,351088295,3000,3000,3000,3000,0
|
|
20240229,174600,351088295,3000,3000,3000,3000,0
|
|
20240229,174500,351088295,3000,3000,3000,3000,0
|
|
20240229,174400,351088295,3000,3000,3000,3000,0
|
|
20240229,174300,351088295,3000,3000,3000,3000,0
|
|
20240229,174200,351088295,3000,3000,3000,3000,0
|
|
20240229,174100,351088295,3000,3000,3000,3000,0
|
|
20240229,174000,351088295,3000,3000,3000,3000,0
|
|
20240229,173900,351088295,3000,3000,3000,3000,0
|
|
20240229,173800,351088295,3000,3000,3000,3000,0
|
|
20240229,173700,351088295,3000,3000,3000,3000,0
|
|
20240229,173600,351088295,3000,3000,3000,3000,0
|
|
20240229,173500,351088295,3000,3000,3000,3000,0
|
|
20240229,173400,351088295,3000,3000,3000,3000,0
|
|
20240229,173300,351088295,3000,3000,3000,3000,0
|
|
20240229,173200,351088295,3000,3000,3000,3000,8391
|
|
20240229,173100,351088295,3000,3000,3000,3000,0
|
|
20240229,173000,351088295,3000,3000,3000,3000,0
|
|
20240229,172900,351088295,3000,3000,3000,3000,0
|
|
20240229,172800,351088295,3000,3000,3000,3000,0
|
|
20240229,172700,351088295,3000,3000,3000,3000,0
|
|
20240229,172600,351088295,3000,3000,3000,3000,0
|
|
20240229,172500,351088295,3000,3000,3000,3000,0
|
|
20240229,172400,351088295,3000,3000,3000,3000,0
|
|
20240229,172300,351088295,3000,3000,3000,3000,0
|
|
20240229,172200,351088295,3000,3000,3000,3000,0
|
|
20240229,172100,351088295,3000,3000,3000,3000,0
|
|
20240229,172000,351088295,3000,3000,3000,3000,0
|
|
20240229,171900,351088295,3000,3000,3000,3000,0
|
|
20240229,171800,351088295,3000,3000,3000,3000,0
|
|
20240229,171700,351088295,3000,3000,3000,3000,0
|
|
20240229,171600,351088295,3000,3000,3000,3000,0
|
|
20240229,171500,351088295,3000,3000,3000,3000,0
|
|
20240229,171400,351088295,3000,3000,3000,3000,0
|
|
20240229,171300,351088295,3000,3000,3000,3000,0
|
|
20240229,171200,351088295,3000,3000,3000,3000,0
|
|
20240229,171100,351088295,3000,3000,3000,3000,0
|
|
20240229,171000,351088295,3000,3000,3000,3000,0
|
|
20240229,170900,351088295,3000,3000,3000,3000,0
|
|
20240229,170800,351088295,3000,3000,3000,3000,0
|
|
20240229,170700,351088295,3000,3000,3000,3000,0
|
|
20240229,170600,351088295,3000,3000,3000,3000,0
|
|
20240229,170500,351088295,3000,3000,3000,3000,0
|
|
20240229,170400,351088295,3000,3000,3000,3000,0
|
|
20240229,170300,351088295,3000,3000,3000,3000,0
|
|
20240229,170200,351088295,3000,3000,3000,3000,8391
|
|
20240229,170100,351088295,3000,3000,3000,3000,0
|
|
20240229,170000,351088295,3000,3000,3000,3000,0
|
|
20240229,165900,351088295,3000,3000,3000,3000,0
|
|
20240229,165800,351088295,3000,3000,3000,3000,0
|
|
20240229,165700,351088295,3000,3000,3000,3000,0
|
|
20240229,165600,351088295,3000,3000,3000,3000,0
|
|
20240229,165500,351088295,3000,3000,3000,3000,0
|
|
20240229,165400,351088295,3000,3000,3000,3000,0
|
|
20240229,165300,351088295,3000,3000,3000,3000,0
|
|
20240229,165200,351088295,3000,3000,3000,3000,0
|
|
20240229,165100,351088295,3000,3000,3000,3000,0
|
|
20240229,165000,351088295,3000,3000,3000,3000,0
|
|
20240229,164900,351088295,3000,3000,3000,3000,0
|
|
20240229,164800,351088295,3000,3000,3000,3000,0
|
|
20240229,164700,351088295,3000,3000,3000,3000,0
|
|
20240229,164600,351088295,3000,3000,3000,3000,0
|
|
20240229,164500,351088295,3000,3000,3000,3000,0
|
|
20240229,164400,351088295,3000,3000,3000,3000,0
|
|
20240229,164300,351088295,3000,3000,3000,3000,0
|
|
20240229,164200,351088295,3000,3000,3000,3000,0
|
|
20240229,164100,351088295,3000,3000,3000,3000,0
|
|
20240229,164000,351088295,3000,3000,3000,3000,0
|
|
20240229,163900,351088295,3000,3000,3000,3000,0
|
|
20240229,163800,351088295,3000,3000,3000,3000,0
|
|
20240229,163700,351088295,3000,3000,3000,3000,0
|
|
20240229,163600,351088295,3000,3000,3000,3000,0
|
|
20240229,163500,351088295,3000,3000,3000,3000,0
|
|
20240229,163400,351088295,3000,3000,3000,3000,0
|
|
20240229,163300,351088295,3000,3000,3000,3000,0
|
|
20240229,163200,351088295,3000,3000,3000,3000,8391
|
|
20240229,163100,351088295,3000,3000,3000,3000,0
|
|
20240229,163000,351088295,3000,3000,3000,3000,0
|
|
20240229,162900,351088295,3000,3000,3000,3000,0
|
|
20240229,162800,351088295,3000,3000,3000,3000,0
|
|
20240229,162700,351088295,3000,3000,3000,3000,0
|
|
20240229,162600,351088295,3000,3000,3000,3000,0
|
|
20240229,162500,351088295,3000,3000,3000,3000,0
|
|
20240229,162400,351088295,3000,3000,3000,3000,0
|
|
20240229,162300,351088295,3000,3000,3000,3000,0
|
|
20240229,162200,351088295,3000,3000,3000,3000,0
|
|
20240229,162100,351088295,3000,3000,3000,3000,0
|
|
20240229,162000,351088295,3000,3000,3000,3000,0
|
|
20240229,161900,351088295,3000,3000,3000,3000,0
|
|
20240229,161800,351088295,3000,3000,3000,3000,0
|
|
20240229,161700,351088295,3000,3000,3000,3000,0
|
|
20240229,161600,351088295,3000,3000,3000,3000,0
|
|
20240229,161500,351088295,3000,3000,3000,3000,0
|
|
20240229,161400,351088295,3000,3000,3000,3000,0
|
|
20240229,161300,351088295,3000,3000,3000,3000,0
|
|
20240229,161200,351088295,3000,3000,3000,3000,0
|
|
20240229,161100,351088295,3000,3000,3000,3000,0
|
|
20240229,161000,351088295,3000,3000,3000,3000,0
|
|
20240229,160900,351088295,3000,3000,3000,3000,0
|
|
20240229,160800,351088295,3000,3000,3000,3000,0
|
|
20240229,160700,351088295,3000,3000,3000,3000,0
|
|
20240229,160600,351088295,3000,3000,3000,3000,0
|
|
20240229,160500,351088295,3000,3000,3000,3000,0
|
|
20240229,160400,351088295,3000,3000,3000,3000,0
|
|
20240229,160300,351088295,3000,3000,3000,3000,0
|
|
20240229,160200,351088295,3000,3000,3000,3000,8391
|
|
20240229,160100,351088295,3000,3000,3000,3000,0
|
|
20240229,160000,351088295,3000,3000,3000,3000,0
|
|
20240229,155900,351088295,3000,3000,3000,3000,0
|
|
20240229,155800,351088295,3000,3000,3000,3000,0
|
|
20240229,155700,351088295,3000,3000,3000,3000,0
|
|
20240229,155600,351088295,3000,3000,3000,3000,0
|
|
20240229,155500,351088295,3000,3000,3000,3000,0
|
|
20240229,155400,351088295,3000,3000,3000,3000,0
|
|
20240229,155300,351088295,3000,3000,3000,3000,0
|
|
20240229,155200,351088295,3000,3000,3000,3000,0
|
|
20240229,155100,351088295,3000,3000,3000,3000,0
|
|
20240229,155000,351088295,3000,3000,3000,3000,0
|
|
20240229,154900,351088295,3000,3000,3000,3000,0
|
|
20240229,154800,351088295,3000,3000,3000,3000,0
|
|
20240229,154700,351088295,3000,3000,3000,3000,0
|
|
20240229,154600,351088295,3000,3000,3000,3000,0
|
|
20240229,154500,351088295,3000,3000,3000,3000,0
|
|
20240229,154400,351088295,3000,3000,3000,3000,0
|
|
20240229,154300,351088295,3000,3000,3000,3000,0
|
|
20240229,154200,351088295,3000,3000,3000,3000,0
|
|
20240229,154100,351088295,3000,3000,3000,3000,0
|
|
20240229,154000,351088295,3000,3000,3000,3000,0
|
|
20240229,153900,351088295,3000,3000,3000,3000,0
|
|
20240229,153800,351088295,3000,3000,3000,3000,0
|
|
20240229,153700,351088295,3000,3000,3000,3000,0
|
|
20240229,153600,351088295,3000,3000,3000,3000,0
|
|
20240229,153500,351088295,3000,3000,3000,3000,0
|
|
20240229,153400,351088295,3000,3000,3000,3000,0
|
|
20240229,153300,351088295,3000,3000,3000,3000,0
|
|
20240229,153200,351088295,3000,3000,3000,3000,8391
|
|
20240229,153100,351088295,3000,3000,3000,3000,0
|
|
20240229,153000,351088295,3000,3000,3000,3000,8391
|
|
20240229,152900,325915295,3000,3000,3000,3000,0
|
|
20240229,152800,325915295,3000,3000,3000,3000,0
|
|
20240229,152700,325915295,3000,3000,3000,3000,0
|
|
20240229,152600,325915295,3000,3000,3000,3000,0
|
|
20240229,152500,325915295,3000,3000,3000,3000,0
|
|
20240229,152400,325915295,3000,3000,3000,3000,0
|
|
20240229,152300,325915295,3000,3000,3000,3000,0
|
|
20240229,152200,325915295,3000,3000,3000,3000,0
|
|
20240229,152100,325915295,3000,3000,3000,3000,0
|
|
20240229,152000,325915295,3000,3000,3000,3000,0
|
|
20240229,151900,325915295,3000,2990,3005,2990,1952
|
|
20240229,151800,320063795,3000,3000,3000,2995,5197
|
|
20240229,151700,304476800,3000,2995,3000,2995,1272
|
|
20240229,151600,300667105,2995,2995,3000,2995,2169
|
|
20240229,151500,294170915,2995,2995,3000,2995,1135
|
|
20240229,151400,290771585,2995,2990,2995,2990,2296
|
|
20240229,151300,283900760,2995,2990,3000,2985,3908
|
|
20240229,151200,272197875,2990,2985,2990,2985,1258
|
|
20240229,151100,268437440,2985,2980,2985,2980,1668
|
|
20240229,151000,263461845,2980,2975,2990,2975,935
|
|
20240229,150900,260680180,2980,2980,2985,2975,2842
|
|
20240229,150800,252199275,2985,2980,2985,2980,21
|
|
20240229,150700,252136690,2985,2985,2985,2985,1
|
|
20240229,150600,252133705,2980,2975,2980,2975,149
|
|
20240229,150500,251689915,2985,2985,2985,2985,0
|
|
20240229,150400,251689915,2985,2985,2985,2985,1
|
|
20240229,150300,251686930,2980,2985,2985,2980,262
|
|
20240229,150200,250906115,2980,2980,2980,2980,273
|
|
20240229,150100,250092575,2975,2965,2975,2965,6775
|
|
20240229,150000,229967775,2965,2965,2965,2965,30
|
|
20240229,145900,229878825,2965,2965,2965,2965,1
|
|
20240229,145800,229875860,2965,2965,2965,2965,0
|
|
20240229,145700,229875860,2965,2960,2965,2960,21
|
|
20240229,145600,229813695,2965,2965,2965,2965,0
|
|
20240229,145500,229813695,2965,2965,2965,2965,11
|
|
20240229,145400,229781080,2960,2960,2960,2960,219
|
|
20240229,145300,229132840,2965,2965,2965,2965,0
|
|
20240229,145200,229132840,2965,2965,2965,2965,0
|
|
20240229,145100,229132840,2965,2960,2965,2950,661
|
|
20240229,145000,227181195,2960,2960,2960,2960,0
|
|
20240229,144900,227181195,2960,2960,2960,2960,1
|
|
20240229,144800,227178235,2960,2960,2960,2960,2443
|
|
20240229,144700,219946955,2960,2960,2960,2960,2032
|
|
20240229,144600,213932235,2965,2965,2965,2965,1
|
|
20240229,144500,213929270,2965,2965,2965,2965,1
|
|
20240229,144400,213926305,2960,2960,2960,2960,5
|
|
20240229,144300,213911505,2970,2960,2970,2960,56
|
|
20240229,144200,213745435,2965,2960,2965,2950,1412
|
|
20240229,144100,209563920,2955,2950,2955,2950,1418
|
|
20240229,144000,205375615,2950,2950,2950,2950,893
|
|
20240229,143900,202741265,2955,2955,2955,2955,0
|
|
20240229,143800,202741265,2955,2955,2955,2955,100
|
|
20240229,143700,202445765,2955,2955,2955,2955,0
|
|
20240229,143600,202445765,2955,2955,2955,2955,100
|
|
20240229,143500,202150265,2955,2955,2955,2955,0
|
|
20240229,143400,202150265,2955,2950,2955,2950,145
|
|
20240229,143300,201722500,2955,2955,2955,2955,0
|
|
20240229,143200,201722500,2955,2955,2955,2955,0
|
|
20240229,143100,201722500,2955,2955,2955,2955,0
|
|
20240229,143000,201722500,2955,2950,2955,2950,2
|
|
20240229,142900,201716595,2955,2955,2955,2955,0
|
|
20240229,142800,201716595,2955,2955,2955,2955,0
|
|
20240229,142700,201716595,2955,2955,2955,2955,0
|
|
20240229,142600,201716595,2955,2955,2955,2955,0
|
|
20240229,142500,201716595,2955,2955,2955,2955,0
|
|
20240229,142400,201716595,2955,2955,2955,2955,100
|
|
20240229,142300,201421095,2955,2955,2955,2955,1
|
|
20240229,142200,201418140,2955,2955,2955,2955,0
|
|
20240229,142100,201418140,2955,2955,2955,2955,1
|
|
20240229,142000,201415185,2955,2955,2955,2955,50
|
|
20240229,141900,201267435,2955,2955,2955,2955,0
|
|
20240229,141800,201267435,2955,2955,2955,2955,393
|
|
20240229,141700,200106120,2960,2960,2960,2960,0
|
|
20240229,141600,200106120,2960,2960,2960,2960,2
|
|
20240229,141500,200100200,2950,2950,2950,2950,1834
|
|
20240229,141400,194689900,2950,2950,2950,2950,339
|
|
20240229,141300,193689850,2945,2945,2945,2945,33
|
|
20240229,141200,193592665,2945,2945,2945,2945,0
|
|
20240229,141100,193592665,2945,2950,2950,2945,140
|
|
20240229,141000,193180360,2945,2945,2945,2945,0
|
|
20240229,140900,193180360,2945,2950,2950,2945,124
|
|
20240229,140800,192814840,2950,2950,2950,2950,0
|
|
20240229,140700,192814840,2950,2950,2950,2950,0
|
|
20240229,140600,192814840,2950,2945,2950,2945,2158
|
|
20240229,140500,186459195,2950,2950,2950,2950,2
|
|
20240229,140400,186453295,2950,2955,2955,2950,4459
|
|
20240229,140300,173295775,2960,2960,2960,2960,430
|
|
20240229,140200,172022975,2960,2960,2960,2960,133
|
|
20240229,140100,171629295,2960,2960,2960,2960,156
|
|
20240229,140000,171167535,2960,2955,2960,2955,143
|
|
20240229,135900,170744470,2955,2955,2955,2955,0
|
|
20240229,135800,170744470,2955,2955,2955,2955,266
|
|
20240229,135700,169958440,2955,2955,2955,2955,0
|
|
20240229,135600,169958440,2955,2955,2955,2955,390
|
|
20240229,135500,168805990,2960,2950,2960,2950,771
|
|
20240229,135400,166529285,2950,2950,2950,2950,0
|
|
20240229,135300,166529285,2950,2950,2950,2950,0
|
|
20240229,135200,166529285,2950,2950,2950,2950,0
|
|
20240229,135100,166529285,2950,2950,2950,2950,0
|
|
20240229,135000,166529285,2950,2950,2950,2950,0
|
|
20240229,134900,166529285,2950,2950,2950,2950,0
|
|
20240229,134800,166529285,2950,2950,2950,2950,0
|
|
20240229,134700,166529285,2950,2950,2950,2950,0
|
|
20240229,134600,166529285,2950,2950,2950,2950,1
|
|
20240229,134500,166526335,2950,2950,2950,2950,0
|
|
20240229,134400,166526335,2950,2950,2950,2950,0
|
|
20240229,134300,166526335,2950,2950,2950,2950,0
|
|
20240229,134200,166526335,2950,2950,2950,2950,0
|
|
20240229,134100,166526335,2950,2950,2950,2950,521
|
|
20240229,134000,164989385,2950,2950,2950,2950,0
|
|
20240229,133900,164989385,2950,2950,2950,2950,10
|
|
20240229,133800,164959885,2950,2950,2950,2950,0
|
|
20240229,133700,164959885,2950,2950,2950,2950,0
|
|
20240229,133600,164959885,2950,2950,2950,2950,0
|
|
20240229,133500,164959885,2950,2950,2950,2950,10
|
|
20240229,133400,164930385,2950,2950,2950,2950,0
|
|
20240229,133300,164930385,2950,2950,2950,2950,167
|
|
20240229,133200,164437735,2950,2950,2950,2950,20
|
|
20240229,133100,164378735,2945,2945,2945,2945,0
|
|
20240229,133000,164378735,2945,2945,2945,2945,14
|
|
20240229,132900,164337505,2945,2945,2945,2945,0
|
|
20240229,132800,164337505,2945,2945,2945,2945,0
|
|
20240229,132700,164337505,2945,2945,2945,2945,0
|
|
20240229,132600,164337505,2945,2945,2945,2945,545
|
|
20240229,132500,162732480,2950,2950,2950,2950,36
|
|
20240229,132400,162626280,2945,2945,2945,2945,0
|
|
20240229,132300,162626280,2945,2945,2945,2945,2
|
|
20240229,132200,162620390,2945,2945,2945,2945,1399
|
|
20240229,132100,158500335,2945,2945,2945,2945,0
|
|
20240229,132000,158500335,2945,2945,2945,2945,430
|
|
20240229,131900,157233985,2945,2945,2945,2945,7
|
|
20240229,131800,157213370,2950,2950,2950,2950,0
|
|
20240229,131700,157213370,2950,2950,2950,2950,0
|
|
20240229,131600,157213370,2950,2950,2950,2950,1111
|
|
20240229,131500,153935920,2950,2950,2950,2950,21
|
|
20240229,131400,153873970,2950,2950,2950,2950,0
|
|
20240229,131300,153873970,2950,2950,2950,2950,0
|
|
20240229,131200,153873970,2950,2950,2950,2950,0
|
|
20240229,131100,153873970,2950,2950,2950,2950,1
|
|
20240229,131000,153871020,2950,2950,2950,2950,868
|
|
20240229,130900,151310420,2950,2950,2950,2950,0
|
|
20240229,130800,151310420,2950,2950,2950,2950,0
|
|
20240229,130700,151310420,2950,2950,2950,2950,836
|
|
20240229,130600,148844220,2945,2945,2945,2945,1
|
|
20240229,130500,148841275,2945,2945,2945,2945,0
|
|
20240229,130400,148841275,2945,2945,2945,2945,0
|
|
20240229,130300,148841275,2945,2945,2945,2945,0
|
|
20240229,130200,148841275,2945,2945,2945,2945,1602
|
|
20240229,130100,144123385,2940,2940,2940,2940,2
|
|
20240229,130000,144117505,2945,2945,2945,2945,0
|
|
20240229,125900,144117505,2945,2945,2945,2945,0
|
|
20240229,125800,144117505,2945,2945,2945,2945,0
|
|
20240229,125700,144117505,2945,2945,2945,2945,0
|
|
20240229,125600,144117505,2945,2945,2945,2945,2
|
|
20240229,125500,144111615,2945,2945,2945,2945,0
|
|
20240229,125400,144111615,2945,2945,2945,2945,1
|
|
20240229,125300,144108670,2935,2935,2935,2935,0
|
|
20240229,125200,144108670,2935,2935,2935,2935,389
|
|
20240229,125100,142966955,2935,2935,2935,2935,0
|
|
20240229,125000,142966955,2935,2935,2935,2935,0
|
|
20240229,124900,142966955,2935,2935,2935,2935,0
|
|
20240229,124800,142966955,2935,2940,2940,2935,1344
|
|
20240229,124700,139022015,2940,2940,2940,2940,0
|
|
20240229,124600,139022015,2940,2940,2940,2940,0
|
|
20240229,124500,139022015,2940,2940,2940,2940,0
|
|
20240229,124400,139022015,2940,2945,2945,2940,45
|
|
20240229,124300,138889690,2945,2945,2945,2945,1
|
|
20240229,124200,138886745,2945,2945,2945,2945,0
|
|
20240229,124100,138886745,2945,2945,2945,2945,0
|
|
20240229,124000,138886745,2945,2945,2945,2945,0
|
|
20240229,123900,138886745,2945,2945,2945,2945,1
|
|
20240229,123800,138883800,2945,2945,2945,2945,871
|
|
20240229,123700,136318705,2945,2945,2945,2945,453
|
|
20240229,123600,134984620,2945,2945,2945,2945,224
|
|
20240229,123500,134324940,2945,2945,2945,2945,200
|
|
20240229,123400,133735940,2935,2935,2935,2935,0
|
|
20240229,123300,133735940,2935,2935,2935,2935,0
|
|
20240229,123200,133735940,2935,2935,2935,2935,525
|
|
20240229,123100,132195065,2935,2945,2945,2935,549
|
|
20240229,123000,130583740,2945,2945,2945,2945,1
|
|
20240229,122900,130580795,2935,2935,2935,2935,53
|
|
20240229,122800,130425240,2935,2935,2935,2935,0
|
|
20240229,122700,130425240,2935,2940,2940,2935,1413
|
|
20240229,122600,126274135,2940,2940,2940,2940,0
|
|
20240229,122500,126274135,2940,2945,2945,2940,138
|
|
20240229,122400,125867730,2945,2945,2945,2945,0
|
|
20240229,122300,125867730,2945,2945,2945,2945,0
|
|
20240229,122200,125867730,2945,2945,2945,2945,641
|
|
20240229,122100,123979985,2945,2945,2945,2945,5
|
|
20240229,122000,123965260,2940,2940,2940,2940,0
|
|
20240229,121900,123965260,2940,2940,2940,2940,0
|
|
20240229,121800,123965260,2940,2940,2940,2940,6
|
|
20240229,121700,123947620,2940,2940,2940,2940,565
|
|
20240229,121600,122286520,2935,2935,2935,2935,15
|
|
20240229,121500,122242495,2935,2935,2935,2935,5
|
|
20240229,121400,122227820,2940,2940,2940,2940,0
|
|
20240229,121300,122227820,2940,2940,2940,2940,0
|
|
20240229,121200,122227820,2940,2940,2940,2940,0
|
|
20240229,121100,122227820,2940,2940,2940,2940,0
|
|
20240229,121000,122227820,2940,2940,2940,2940,20
|
|
20240229,120900,122169020,2940,2940,2940,2940,0
|
|
20240229,120800,122169020,2940,2940,2940,2940,0
|
|
20240229,120700,122169020,2940,2940,2940,2940,500
|
|
20240229,120600,120699020,2940,2940,2940,2940,0
|
|
20240229,120500,120699020,2940,2940,2940,2940,0
|
|
20240229,120400,120699020,2940,2940,2940,2940,4
|
|
20240229,120300,120687260,2940,2940,2940,2940,1
|
|
20240229,120200,120684320,2940,2940,2940,2940,283
|
|
20240229,120100,119852300,2940,2940,2940,2940,1
|
|
20240229,120000,119849360,2940,2940,2940,2940,1
|
|
20240229,115900,119846420,2940,2940,2940,2940,0
|
|
20240229,115800,119846420,2940,2940,2940,2940,0
|
|
20240229,115700,119846420,2940,2940,2940,2940,0
|
|
20240229,115600,119846420,2940,2940,2940,2940,0
|
|
20240229,115500,119846420,2940,2940,2940,2940,350
|
|
20240229,115400,118817420,2940,2940,2940,2940,1
|
|
20240229,115300,118814480,2940,2940,2940,2940,0
|
|
20240229,115200,118814480,2940,2940,2940,2940,0
|
|
20240229,115100,118814480,2940,2940,2940,2940,0
|
|
20240229,115000,118814480,2940,2940,2940,2940,0
|
|
20240229,114900,118814480,2940,2940,2940,2940,0
|
|
20240229,114800,118814480,2940,2940,2940,2940,1
|
|
20240229,114700,118811540,2940,2940,2940,2940,0
|
|
20240229,114600,118811540,2940,2940,2940,2940,300
|
|
20240229,114500,117929540,2940,2940,2940,2940,0
|
|
20240229,114400,117929540,2940,2940,2940,2940,0
|
|
20240229,114300,117929540,2940,2940,2940,2940,0
|
|
20240229,114200,117929540,2940,2940,2940,2940,0
|
|
20240229,114100,117929540,2940,2940,2940,2940,41
|
|
20240229,114000,117809000,2935,2935,2935,2935,159
|
|
20240229,113900,117342335,2935,2935,2935,2935,0
|
|
20240229,113800,117342335,2935,2935,2935,2935,0
|
|
20240229,113700,117342335,2935,2935,2935,2935,0
|
|
20240229,113600,117342335,2935,2940,2940,2935,15
|
|
20240229,113500,117298305,2940,2940,2940,2940,0
|
|
20240229,113400,117298305,2940,2940,2940,2940,0
|
|
20240229,113300,117298305,2940,2940,2940,2940,407
|
|
20240229,113200,116101725,2935,2935,2935,2935,42
|
|
20240229,113100,115978455,2940,2940,2940,2940,1
|
|
20240229,113000,115975515,2940,2940,2940,2940,0
|
|
20240229,112900,115975515,2940,2940,2940,2940,2
|
|
20240229,112800,115969635,2935,2935,2935,2935,0
|
|
20240229,112700,115969635,2935,2935,2935,2935,14
|
|
20240229,112600,115928545,2940,2940,2940,2940,36
|
|
20240229,112500,115822705,2940,2940,2940,2940,44
|
|
20240229,112400,115693345,2940,2940,2940,2940,207
|
|
20240229,112300,115084765,2935,2935,2935,2935,96
|
|
20240229,112200,114803005,2940,2940,2940,2940,27
|
|
20240229,112100,114723625,2940,2940,2940,2940,331
|
|
20240229,112000,113750485,2945,2940,2945,2940,154
|
|
20240229,111900,113297710,2940,2945,2945,2940,1001
|
|
20240229,111800,110354765,2945,2945,2945,2945,1
|
|
20240229,111700,110351820,2945,2945,2945,2945,0
|
|
20240229,111600,110351820,2945,2945,2945,2945,0
|
|
20240229,111500,110351820,2945,2940,2945,2940,215
|
|
20240229,111400,109719625,2940,2945,2945,2940,3385
|
|
20240229,111300,99767675,2950,2950,2950,2950,0
|
|
20240229,111200,99767675,2950,2950,2950,2950,0
|
|
20240229,111100,99767675,2950,2950,2950,2950,0
|
|
20240229,111000,99767675,2950,2950,2950,2950,0
|
|
20240229,110900,99767675,2950,2950,2950,2950,0
|
|
20240229,110800,99767675,2950,2950,2950,2950,0
|
|
20240229,110700,99767675,2950,2950,2950,2950,0
|
|
20240229,110600,99767675,2950,2950,2950,2950,1
|
|
20240229,110500,99764725,2950,2950,2950,2950,0
|
|
20240229,110400,99764725,2950,2950,2950,2950,1
|
|
20240229,110300,99761775,2935,2940,2940,2935,26
|
|
20240229,110200,99685410,2945,2945,2945,2945,1
|
|
20240229,110100,99682465,2940,2940,2940,2940,1
|
|
20240229,110000,99679525,2940,2940,2940,2940,5
|
|
20240229,105900,99664825,2945,2940,2945,2940,16
|
|
20240229,105800,99617730,2950,2950,2950,2950,0
|
|
20240229,105700,99617730,2950,2950,2950,2950,0
|
|
20240229,105600,99617730,2950,2950,2950,2950,0
|
|
20240229,105500,99617730,2950,2950,2950,2950,0
|
|
20240229,105400,99617730,2950,2950,2950,2950,0
|
|
20240229,105300,99617730,2950,2950,2950,2950,140
|
|
20240229,105200,99204730,2950,2950,2950,2950,0
|
|
20240229,105100,99204730,2950,2950,2950,2950,0
|
|
20240229,105000,99204730,2950,2950,2950,2950,1
|
|
20240229,104900,99201780,2940,2940,2940,2940,10
|
|
20240229,104800,99172380,2935,2935,2935,2935,13
|
|
20240229,104700,99134225,2935,2935,2935,2935,468
|
|
20240229,104600,97760645,2935,2935,2935,2935,3
|
|
20240229,104500,97751840,2935,2935,2935,2935,0
|
|
20240229,104400,97751840,2935,2935,2935,2935,55
|
|
20240229,104300,97590415,2935,2935,2935,2935,6
|
|
20240229,104200,97572805,2935,2935,2935,2935,1204
|
|
20240229,104100,94039065,2935,2935,2935,2935,0
|
|
20240229,104000,94039065,2935,2940,2940,2935,48
|
|
20240229,103900,93898025,2935,2935,2935,2935,0
|
|
20240229,103800,93898025,2935,2935,2935,2935,0
|
|
20240229,103700,93898025,2935,2935,2935,2935,0
|
|
20240229,103600,93898025,2935,2935,2935,2935,43
|
|
20240229,103500,93771820,2940,2940,2940,2940,0
|
|
20240229,103400,93771820,2940,2935,2940,2935,79
|
|
20240229,103300,93539930,2940,2940,2940,2940,0
|
|
20240229,103200,93539930,2940,2940,2940,2940,26
|
|
20240229,103100,93463490,2940,2940,2940,2940,15
|
|
20240229,103000,93419390,2945,2940,2945,2940,76
|
|
20240229,102900,93195945,2950,2950,2950,2950,0
|
|
20240229,102800,93195945,2950,2950,2950,2950,36
|
|
20240229,102700,93089745,2950,2950,2950,2950,0
|
|
20240229,102600,93089745,2950,2950,2950,2950,100
|
|
20240229,102500,92794745,2950,2950,2950,2950,0
|
|
20240229,102400,92794745,2950,2950,2950,2950,37
|
|
20240229,102300,92685595,2950,2950,2950,2950,0
|
|
20240229,102200,92685595,2950,2950,2950,2950,0
|
|
20240229,102100,92685595,2950,2950,2950,2950,1
|
|
20240229,102000,92682645,2950,2950,2950,2950,0
|
|
20240229,101900,92682645,2950,2950,2950,2950,1
|
|
20240229,101800,92679695,2940,2935,2940,2935,2525
|
|
20240229,101700,85263230,2935,2935,2935,2935,1
|
|
20240229,101600,85260295,2935,2935,2935,2935,0
|
|
20240229,101500,85260295,2935,2935,2935,2935,1
|
|
20240229,101400,85257360,2935,2935,2935,2935,1
|
|
20240229,101300,85254425,2940,2940,2940,2940,0
|
|
20240229,101200,85254425,2940,2935,2940,2935,862
|
|
20240229,101100,82720910,2940,2940,2940,2940,0
|
|
20240229,101000,82720910,2940,2935,2940,2935,10
|
|
20240229,100900,82691520,2940,2940,2940,2940,0
|
|
20240229,100800,82691520,2940,2940,2940,2940,0
|
|
20240229,100700,82691520,2940,2940,2940,2940,0
|
|
20240229,100600,82691520,2940,2940,2940,2940,1
|
|
20240229,100500,82688580,2940,2940,2940,2940,1
|
|
20240229,100400,82685640,2940,2940,2940,2940,15
|
|
20240229,100300,82641540,2940,2940,2940,2940,1
|
|
20240229,100200,82638600,2940,2935,2940,2935,418
|
|
20240229,100100,81409920,2940,2940,2940,2940,1
|
|
20240229,100000,81406980,2925,2925,2925,2925,8
|
|
20240229,095900,81383580,2940,2940,2940,2940,1
|
|
20240229,095800,81380640,2925,2925,2925,2925,0
|
|
20240229,095700,81380640,2925,2925,2925,2925,0
|
|
20240229,095600,81380640,2925,2930,2930,2925,353
|
|
20240229,095500,80346355,2925,2925,2925,2925,50
|
|
20240229,095400,80200105,2925,2930,2930,2925,1041
|
|
20240229,095300,77155130,2930,2930,2930,2930,10
|
|
20240229,095200,77125830,2925,2925,2925,2925,70
|
|
20240229,095100,76921080,2940,2940,2940,2940,0
|
|
20240229,095000,76921080,2940,2940,2940,2940,0
|
|
20240229,094900,76921080,2940,2940,2940,2940,5
|
|
20240229,094800,76906380,2920,2935,2935,2920,7324
|
|
20240229,094700,55507535,2940,2940,2940,2940,0
|
|
20240229,094600,55507535,2940,2940,2940,2940,0
|
|
20240229,094500,55507535,2940,2940,2940,2940,0
|
|
20240229,094400,55507535,2940,2940,2940,2940,31
|
|
20240229,094300,55416395,2925,2925,2925,2925,80
|
|
20240229,094200,55182395,2940,2925,2940,2925,2738
|
|
20240229,094100,47172245,2940,2940,2940,2940,0
|
|
20240229,094000,47172245,2940,2925,2940,2925,164
|
|
20240229,093900,46692335,2930,2960,2960,2930,984
|
|
20240229,093800,43797685,2960,2960,2960,2960,1
|
|
20240229,093700,43794725,2945,2945,2945,2945,246
|
|
20240229,093600,43070255,2970,2970,2970,2970,0
|
|
20240229,093500,43070255,2970,2960,2970,2960,250
|
|
20240229,093400,42329025,2975,2945,2975,2945,314
|
|
20240229,093300,41398605,2940,2935,2940,2935,71
|
|
20240229,093200,41189875,2930,2930,2930,2930,372
|
|
20240229,093100,40099915,2930,2930,2930,2930,1
|
|
20240229,093000,40096985,2930,2930,2930,2930,350
|
|
20240229,092900,39071485,2935,2935,2935,2935,50
|
|
20240229,092800,38924735,2935,2935,2935,2935,284
|
|
20240229,092700,38091195,2935,2925,2935,2920,2002
|
|
20240229,092600,32227205,2925,2925,2925,2925,2
|
|
20240229,092500,32221355,2915,2915,2915,2915,0
|
|
20240229,092400,32221355,2915,2915,2930,2915,1162
|
|
20240229,092300,28831610,2915,2920,2920,2915,1050
|
|
20240229,092200,25767910,2930,2930,2930,2930,0
|
|
20240229,092100,25767910,2930,2930,2930,2930,126
|
|
20240229,092000,25398730,2930,2930,2930,2930,0
|
|
20240229,091900,25398730,2930,2920,2930,2920,59
|
|
20240229,091800,25226440,2920,2925,2925,2920,57
|
|
20240229,091700,25059720,2925,2925,2925,2925,5
|
|
20240229,091600,25045095,2925,2925,2925,2925,0
|
|
20240229,091500,25045095,2925,2925,2925,2925,0
|
|
20240229,091400,25045095,2925,2920,2925,2920,3
|
|
20240229,091300,25036325,2920,2920,2920,2920,99
|
|
20240229,091200,24747245,2920,2920,2920,2920,0
|
|
20240229,091100,24747245,2920,2920,2920,2920,3
|
|
20240229,091000,24738485,2915,2915,2915,2915,0
|
|
20240229,090900,24738485,2915,2915,2915,2915,51
|
|
20240229,090800,24589820,2915,2920,2920,2915,2948
|
|
20240229,090700,15991205,2925,2925,2925,2925,359
|
|
20240229,090600,14941130,2940,2935,2940,2925,3028
|
|
20240229,090500,6073065,2940,2940,2940,2940,5
|
|
20240229,090400,6058365,2925,2940,2940,2925,150
|
|
20240229,090300,5618865,2940,2930,2945,2930,133
|
|
20240229,090200,5229120,2930,2930,2930,2930,80
|
|
20240229,090100,4994720,2930,2940,2940,2930,716
|
|
20240229,090000,2894840,2930,2930,2930,2930,988
|