646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,194300,83588605,3750,3750,3750,3750,1457
|
|
20240228,194200,83588605,3750,3750,3750,3750,0
|
|
20240228,194100,83588605,3750,3750,3750,3750,0
|
|
20240228,194000,83588605,3750,3750,3750,3750,0
|
|
20240228,193900,83588605,3750,3750,3750,3750,0
|
|
20240228,193800,83588605,3750,3750,3750,3750,0
|
|
20240228,193700,83588605,3750,3750,3750,3750,0
|
|
20240228,193600,83588605,3750,3750,3750,3750,0
|
|
20240228,193500,83588605,3750,3750,3750,3750,0
|
|
20240228,193400,83588605,3750,3750,3750,3750,0
|
|
20240228,193300,83588605,3750,3750,3750,3750,0
|
|
20240228,193200,83588605,3750,3750,3750,3750,0
|
|
20240228,193100,83588605,3750,3750,3750,3750,0
|
|
20240228,193000,83588605,3750,3750,3750,3750,0
|
|
20240228,192900,83588605,3750,3750,3750,3750,0
|
|
20240228,192800,83588605,3750,3750,3750,3750,0
|
|
20240228,192700,83588605,3750,3750,3750,3750,0
|
|
20240228,192600,83588605,3750,3750,3750,3750,0
|
|
20240228,192500,83588605,3750,3750,3750,3750,0
|
|
20240228,192400,83588605,3750,3750,3750,3750,0
|
|
20240228,192300,83588605,3750,3750,3750,3750,0
|
|
20240228,192200,83588605,3750,3750,3750,3750,0
|
|
20240228,192100,83588605,3750,3750,3750,3750,0
|
|
20240228,192000,83588605,3750,3750,3750,3750,0
|
|
20240228,191900,83588605,3750,3750,3750,3750,0
|
|
20240228,191800,83588605,3750,3750,3750,3750,0
|
|
20240228,191700,83588605,3750,3750,3750,3750,0
|
|
20240228,191600,83588605,3750,3750,3750,3750,0
|
|
20240228,191500,83588605,3750,3750,3750,3750,0
|
|
20240228,191400,83588605,3750,3750,3750,3750,0
|
|
20240228,191300,83588605,3750,3750,3750,3750,1457
|
|
20240228,191200,83588605,3750,3750,3750,3750,0
|
|
20240228,191100,83588605,3750,3750,3750,3750,0
|
|
20240228,191000,83588605,3750,3750,3750,3750,0
|
|
20240228,190900,83588605,3750,3750,3750,3750,0
|
|
20240228,190800,83588605,3750,3750,3750,3750,0
|
|
20240228,190700,83588605,3750,3750,3750,3750,0
|
|
20240228,190600,83588605,3750,3750,3750,3750,0
|
|
20240228,190500,83588605,3750,3750,3750,3750,0
|
|
20240228,190400,83588605,3750,3750,3750,3750,0
|
|
20240228,190300,83588605,3750,3750,3750,3750,0
|
|
20240228,190200,83588605,3750,3750,3750,3750,0
|
|
20240228,190100,83588605,3750,3750,3750,3750,0
|
|
20240228,190000,83588605,3750,3750,3750,3750,0
|
|
20240228,185900,83588605,3750,3750,3750,3750,0
|
|
20240228,185800,83588605,3750,3750,3750,3750,0
|
|
20240228,185700,83588605,3750,3750,3750,3750,0
|
|
20240228,185600,83588605,3750,3750,3750,3750,0
|
|
20240228,185500,83588605,3750,3750,3750,3750,0
|
|
20240228,185400,83588605,3750,3750,3750,3750,0
|
|
20240228,185300,83588605,3750,3750,3750,3750,0
|
|
20240228,185200,83588605,3750,3750,3750,3750,0
|
|
20240228,185100,83588605,3750,3750,3750,3750,0
|
|
20240228,185000,83588605,3750,3750,3750,3750,0
|
|
20240228,184900,83588605,3750,3750,3750,3750,0
|
|
20240228,184800,83588605,3750,3750,3750,3750,0
|
|
20240228,184700,83588605,3750,3750,3750,3750,0
|
|
20240228,184600,83588605,3750,3750,3750,3750,0
|
|
20240228,184500,83588605,3750,3750,3750,3750,0
|
|
20240228,184400,83588605,3750,3750,3750,3750,0
|
|
20240228,184300,83588605,3750,3750,3750,3750,1457
|
|
20240228,184200,83588605,3750,3750,3750,3750,0
|
|
20240228,184100,83588605,3750,3750,3750,3750,0
|
|
20240228,184000,83588605,3750,3750,3750,3750,0
|
|
20240228,183900,83588605,3750,3750,3750,3750,0
|
|
20240228,183800,83588605,3750,3750,3750,3750,0
|
|
20240228,183700,83588605,3750,3750,3750,3750,0
|
|
20240228,183600,83588605,3750,3750,3750,3750,0
|
|
20240228,183500,83588605,3750,3750,3750,3750,0
|
|
20240228,183400,83588605,3750,3750,3750,3750,0
|
|
20240228,183300,83588605,3750,3750,3750,3750,0
|
|
20240228,183200,83588605,3750,3750,3750,3750,0
|
|
20240228,183100,83588605,3750,3750,3750,3750,0
|
|
20240228,183000,83588605,3750,3750,3750,3750,0
|
|
20240228,182900,83588605,3750,3750,3750,3750,0
|
|
20240228,182800,83588605,3750,3750,3750,3750,0
|
|
20240228,182700,83588605,3750,3750,3750,3750,0
|
|
20240228,182600,83588605,3750,3750,3750,3750,0
|
|
20240228,182500,83588605,3750,3750,3750,3750,0
|
|
20240228,182400,83588605,3750,3750,3750,3750,0
|
|
20240228,182300,83588605,3750,3750,3750,3750,0
|
|
20240228,182200,83588605,3750,3750,3750,3750,0
|
|
20240228,182100,83588605,3750,3750,3750,3750,0
|
|
20240228,182000,83588605,3750,3750,3750,3750,0
|
|
20240228,181900,83588605,3750,3750,3750,3750,0
|
|
20240228,181800,83588605,3750,3750,3750,3750,0
|
|
20240228,181700,83588605,3750,3750,3750,3750,0
|
|
20240228,181600,83588605,3750,3750,3750,3750,0
|
|
20240228,181500,83588605,3750,3750,3750,3750,0
|
|
20240228,181400,83588605,3750,3750,3750,3750,0
|
|
20240228,181300,83588605,3750,3750,3750,3750,1457
|
|
20240228,181200,83588605,3750,3750,3750,3750,0
|
|
20240228,181100,83588605,3750,3750,3750,3750,0
|
|
20240228,181000,83588605,3750,3750,3750,3750,0
|
|
20240228,180900,83588605,3750,3750,3750,3750,0
|
|
20240228,180800,83588605,3750,3750,3750,3750,0
|
|
20240228,180700,83588605,3750,3750,3750,3750,0
|
|
20240228,180600,83588605,3750,3750,3750,3750,0
|
|
20240228,180500,83588605,3750,3750,3750,3750,0
|
|
20240228,180400,83588605,3750,3750,3750,3750,0
|
|
20240228,180300,83588605,3750,3750,3750,3750,0
|
|
20240228,180200,83588605,3750,3750,3750,3750,0
|
|
20240228,180100,83588605,3750,3750,3750,3750,0
|
|
20240228,180000,83588605,3750,3750,3750,3750,0
|
|
20240228,175900,83588605,3750,3750,3750,3750,0
|
|
20240228,175800,83588605,3750,3750,3750,3750,0
|
|
20240228,175700,83588605,3750,3750,3750,3750,0
|
|
20240228,175600,83588605,3750,3750,3750,3750,0
|
|
20240228,175500,83588605,3750,3750,3750,3750,0
|
|
20240228,175400,83588605,3750,3750,3750,3750,0
|
|
20240228,175300,83588605,3750,3750,3750,3750,0
|
|
20240228,175200,83588605,3750,3750,3750,3750,0
|
|
20240228,175100,83588605,3750,3750,3750,3750,0
|
|
20240228,175000,83588605,3750,3750,3750,3750,0
|
|
20240228,174900,83588605,3750,3750,3750,3750,0
|
|
20240228,174800,83588605,3750,3750,3750,3750,0
|
|
20240228,174700,83588605,3750,3750,3750,3750,0
|
|
20240228,174600,83588605,3750,3750,3750,3750,0
|
|
20240228,174500,83588605,3750,3750,3750,3750,0
|
|
20240228,174400,83588605,3750,3750,3750,3750,0
|
|
20240228,174300,83588605,3750,3750,3750,3750,1457
|
|
20240228,174200,83588605,3750,3750,3750,3750,0
|
|
20240228,174100,83588605,3750,3750,3750,3750,0
|
|
20240228,174000,83588605,3750,3750,3750,3750,0
|
|
20240228,173900,83588605,3750,3750,3750,3750,0
|
|
20240228,173800,83588605,3750,3750,3750,3750,0
|
|
20240228,173700,83588605,3750,3750,3750,3750,0
|
|
20240228,173600,83588605,3750,3750,3750,3750,0
|
|
20240228,173500,83588605,3750,3750,3750,3750,0
|
|
20240228,173400,83588605,3750,3750,3750,3750,0
|
|
20240228,173300,83588605,3750,3750,3750,3750,0
|
|
20240228,173200,83588605,3750,3750,3750,3750,0
|
|
20240228,173100,83588605,3750,3750,3750,3750,0
|
|
20240228,173000,83588605,3750,3750,3750,3750,0
|
|
20240228,172900,83588605,3750,3750,3750,3750,0
|
|
20240228,172800,83588605,3750,3750,3750,3750,0
|
|
20240228,172700,83588605,3750,3750,3750,3750,0
|
|
20240228,172600,83588605,3750,3750,3750,3750,0
|
|
20240228,172500,83588605,3750,3750,3750,3750,0
|
|
20240228,172400,83588605,3750,3750,3750,3750,0
|
|
20240228,172300,83588605,3750,3750,3750,3750,0
|
|
20240228,172200,83588605,3750,3750,3750,3750,0
|
|
20240228,172100,83588605,3750,3750,3750,3750,0
|
|
20240228,172000,83588605,3750,3750,3750,3750,0
|
|
20240228,171900,83588605,3750,3750,3750,3750,0
|
|
20240228,171800,83588605,3750,3750,3750,3750,0
|
|
20240228,171700,83588605,3750,3750,3750,3750,0
|
|
20240228,171600,83588605,3750,3750,3750,3750,0
|
|
20240228,171500,83588605,3750,3750,3750,3750,0
|
|
20240228,171400,83588605,3750,3750,3750,3750,0
|
|
20240228,171300,83588605,3750,3750,3750,3750,1457
|
|
20240228,171200,83588605,3750,3750,3750,3750,0
|
|
20240228,171100,83588605,3750,3750,3750,3750,0
|
|
20240228,171000,83588605,3750,3750,3750,3750,0
|
|
20240228,170900,83588605,3750,3750,3750,3750,0
|
|
20240228,170800,83588605,3750,3750,3750,3750,0
|
|
20240228,170700,83588605,3750,3750,3750,3750,0
|
|
20240228,170600,83588605,3750,3750,3750,3750,0
|
|
20240228,170500,83588605,3750,3750,3750,3750,0
|
|
20240228,170400,83588605,3750,3750,3750,3750,0
|
|
20240228,170300,83588605,3750,3750,3750,3750,0
|
|
20240228,170200,83588605,3750,3750,3750,3750,0
|
|
20240228,170100,83588605,3750,3750,3750,3750,0
|
|
20240228,170000,83588605,3750,3750,3750,3750,0
|
|
20240228,165900,83588605,3750,3750,3750,3750,0
|
|
20240228,165800,83588605,3750,3750,3750,3750,0
|
|
20240228,165700,83588605,3750,3750,3750,3750,0
|
|
20240228,165600,83588605,3750,3750,3750,3750,0
|
|
20240228,165500,83588605,3750,3750,3750,3750,0
|
|
20240228,165400,83588605,3750,3750,3750,3750,0
|
|
20240228,165300,83588605,3750,3750,3750,3750,0
|
|
20240228,165200,83588605,3750,3750,3750,3750,0
|
|
20240228,165100,83588605,3750,3750,3750,3750,0
|
|
20240228,165000,83588605,3750,3750,3750,3750,0
|
|
20240228,164900,83588605,3750,3750,3750,3750,0
|
|
20240228,164800,83588605,3750,3750,3750,3750,0
|
|
20240228,164700,83588605,3750,3750,3750,3750,0
|
|
20240228,164600,83588605,3750,3750,3750,3750,0
|
|
20240228,164500,83588605,3750,3750,3750,3750,0
|
|
20240228,164400,83588605,3750,3750,3750,3750,0
|
|
20240228,164300,83588605,3750,3750,3750,3750,1457
|
|
20240228,164200,83588605,3750,3750,3750,3750,0
|
|
20240228,164100,83588605,3750,3750,3750,3750,0
|
|
20240228,164000,83588605,3750,3750,3750,3750,0
|
|
20240228,163900,83588605,3750,3750,3750,3750,0
|
|
20240228,163800,83588605,3750,3750,3750,3750,0
|
|
20240228,163700,83588605,3750,3750,3750,3750,0
|
|
20240228,163600,83588605,3750,3750,3750,3750,0
|
|
20240228,163500,83588605,3750,3750,3750,3750,0
|
|
20240228,163400,83588605,3750,3750,3750,3750,0
|
|
20240228,163300,83588605,3750,3750,3750,3750,0
|
|
20240228,163200,83588605,3750,3750,3750,3750,0
|
|
20240228,163100,83588605,3750,3750,3750,3750,0
|
|
20240228,163000,83588605,3750,3750,3750,3750,0
|
|
20240228,162900,83588605,3750,3750,3750,3750,0
|
|
20240228,162800,83588605,3750,3750,3750,3750,0
|
|
20240228,162700,83588605,3750,3750,3750,3750,0
|
|
20240228,162600,83588605,3750,3750,3750,3750,0
|
|
20240228,162500,83588605,3750,3750,3750,3750,0
|
|
20240228,162400,83588605,3750,3750,3750,3750,0
|
|
20240228,162300,83588605,3750,3750,3750,3750,0
|
|
20240228,162200,83588605,3750,3750,3750,3750,0
|
|
20240228,162100,83588605,3750,3750,3750,3750,0
|
|
20240228,162000,83588605,3750,3750,3750,3750,0
|
|
20240228,161900,83588605,3750,3750,3750,3750,0
|
|
20240228,161800,83588605,3750,3750,3750,3750,0
|
|
20240228,161700,83588605,3750,3750,3750,3750,0
|
|
20240228,161600,83588605,3750,3750,3750,3750,0
|
|
20240228,161500,83588605,3750,3750,3750,3750,0
|
|
20240228,161400,83588605,3750,3750,3750,3750,0
|
|
20240228,161300,83588605,3750,3750,3750,3750,1457
|
|
20240228,161200,83588605,3750,3750,3750,3750,0
|
|
20240228,161100,83588605,3750,3750,3750,3750,0
|
|
20240228,161000,83588605,3750,3750,3750,3750,0
|
|
20240228,160900,83588605,3750,3750,3750,3750,0
|
|
20240228,160800,83588605,3750,3750,3750,3750,0
|
|
20240228,160700,83588605,3750,3750,3750,3750,0
|
|
20240228,160600,83588605,3750,3750,3750,3750,0
|
|
20240228,160500,83588605,3750,3750,3750,3750,0
|
|
20240228,160400,83588605,3750,3750,3750,3750,0
|
|
20240228,160300,83588605,3750,3750,3750,3750,0
|
|
20240228,160200,83588605,3750,3750,3750,3750,0
|
|
20240228,160100,83588605,3750,3750,3750,3750,0
|
|
20240228,160000,83588605,3750,3750,3750,3750,0
|
|
20240228,155900,83588605,3750,3750,3750,3750,0
|
|
20240228,155800,83588605,3750,3750,3750,3750,0
|
|
20240228,155700,83588605,3750,3750,3750,3750,0
|
|
20240228,155600,83588605,3750,3750,3750,3750,0
|
|
20240228,155500,83588605,3750,3750,3750,3750,0
|
|
20240228,155400,83588605,3750,3750,3750,3750,0
|
|
20240228,155300,83588605,3750,3750,3750,3750,0
|
|
20240228,155200,83588605,3750,3750,3750,3750,0
|
|
20240228,155100,83588605,3750,3750,3750,3750,0
|
|
20240228,155000,83588605,3750,3750,3750,3750,0
|
|
20240228,154900,83588605,3750,3750,3750,3750,0
|
|
20240228,154800,83588605,3750,3750,3750,3750,0
|
|
20240228,154700,83588605,3750,3750,3750,3750,0
|
|
20240228,154600,83588605,3750,3750,3750,3750,0
|
|
20240228,154500,83588605,3750,3750,3750,3750,0
|
|
20240228,154400,83588605,3750,3750,3750,3750,0
|
|
20240228,154300,83588605,3750,3750,3750,3750,1457
|
|
20240228,154200,83588605,3750,3750,3750,3750,0
|
|
20240228,154100,83588605,3750,3750,3750,3750,0
|
|
20240228,154000,83588605,3750,3750,3750,3750,0
|
|
20240228,153900,83588605,3750,3750,3750,3750,0
|
|
20240228,153800,83588605,3750,3750,3750,3750,0
|
|
20240228,153700,83588605,3750,3750,3750,3750,0
|
|
20240228,153600,83588605,3750,3750,3750,3750,0
|
|
20240228,153500,83588605,3750,3750,3750,3750,0
|
|
20240228,153400,83588605,3750,3750,3750,3750,0
|
|
20240228,153300,83588605,3750,3750,3750,3750,0
|
|
20240228,153200,83588605,3750,3750,3750,3750,0
|
|
20240228,153100,83588605,3750,3750,3750,3750,0
|
|
20240228,153000,83588605,3750,3750,3750,3750,1457
|
|
20240228,152900,78124855,3750,3750,3750,3750,0
|
|
20240228,152800,78124855,3750,3750,3750,3750,0
|
|
20240228,152700,78124855,3750,3750,3750,3750,0
|
|
20240228,152600,78124855,3750,3750,3750,3750,0
|
|
20240228,152500,78124855,3750,3750,3750,3750,0
|
|
20240228,152400,78124855,3750,3750,3750,3750,0
|
|
20240228,152300,78124855,3750,3750,3750,3750,0
|
|
20240228,152200,78124855,3750,3750,3750,3750,0
|
|
20240228,152100,78124855,3750,3750,3750,3750,0
|
|
20240228,152000,78124855,3750,3750,3750,3750,0
|
|
20240228,151900,78124855,3750,3750,3750,3735,161
|
|
20240228,151800,77521390,3750,3750,3750,3750,10
|
|
20240228,151700,77483890,3750,3750,3750,3750,134
|
|
20240228,151600,76981390,3750,3750,3750,3750,100
|
|
20240228,151500,76606390,3750,3745,3750,3745,195
|
|
20240228,151400,75875865,3740,3740,3740,3740,1
|
|
20240228,151300,75872125,3750,3750,3750,3750,10
|
|
20240228,151200,75834625,3730,3730,3730,3730,0
|
|
20240228,151100,75834625,3730,3730,3730,3730,0
|
|
20240228,151000,75834625,3730,3730,3730,3730,0
|
|
20240228,150900,75834625,3730,3730,3730,3730,3
|
|
20240228,150800,75823435,3745,3745,3745,3745,0
|
|
20240228,150700,75823435,3745,3745,3745,3745,2
|
|
20240228,150600,75815945,3735,3735,3735,3735,4
|
|
20240228,150500,75801005,3750,3750,3750,3750,0
|
|
20240228,150400,75801005,3750,3750,3750,3750,100
|
|
20240228,150300,75426005,3750,3750,3750,3750,7
|
|
20240228,150200,75399755,3750,3750,3750,3750,0
|
|
20240228,150100,75399755,3750,3750,3750,3750,7
|
|
20240228,150000,75373505,3730,3730,3730,3730,0
|
|
20240228,145900,75373505,3730,3730,3730,3730,13
|
|
20240228,145800,75325015,3750,3750,3750,3750,0
|
|
20240228,145700,75325015,3750,3750,3750,3750,5
|
|
20240228,145600,75306265,3750,3745,3750,3745,12
|
|
20240228,145500,75261275,3750,3750,3750,3750,0
|
|
20240228,145400,75261275,3750,3750,3750,3750,0
|
|
20240228,145300,75261275,3750,3745,3750,3745,63
|
|
20240228,145200,75025030,3730,3730,3730,3730,0
|
|
20240228,145100,75025030,3730,3730,3730,3730,0
|
|
20240228,145000,75025030,3730,3735,3735,3730,268
|
|
20240228,144900,74024305,3735,3735,3735,3735,0
|
|
20240228,144800,74024305,3735,3735,3735,3735,0
|
|
20240228,144700,74024305,3735,3735,3735,3735,0
|
|
20240228,144600,74024305,3735,3735,3735,3735,0
|
|
20240228,144500,74024305,3735,3735,3735,3735,0
|
|
20240228,144400,74024305,3735,3735,3735,3735,0
|
|
20240228,144300,74024305,3735,3735,3735,3735,0
|
|
20240228,144200,74024305,3735,3735,3735,3735,0
|
|
20240228,144100,74024305,3735,3735,3735,3735,0
|
|
20240228,144000,74024305,3735,3735,3735,3735,0
|
|
20240228,143900,74024305,3735,3740,3740,3735,200
|
|
20240228,143800,73277290,3750,3750,3750,3750,0
|
|
20240228,143700,73277290,3750,3750,3750,3750,3
|
|
20240228,143600,73266040,3750,3750,3750,3750,0
|
|
20240228,143500,73266040,3750,3750,3750,3750,0
|
|
20240228,143400,73266040,3750,3750,3750,3750,0
|
|
20240228,143300,73266040,3750,3750,3750,3750,0
|
|
20240228,143200,73266040,3750,3750,3750,3750,0
|
|
20240228,143100,73266040,3750,3750,3750,3750,0
|
|
20240228,143000,73266040,3750,3750,3750,3750,0
|
|
20240228,142900,73266040,3750,3750,3750,3750,0
|
|
20240228,142800,73266040,3750,3750,3750,3750,0
|
|
20240228,142700,73266040,3750,3750,3750,3750,0
|
|
20240228,142600,73266040,3750,3750,3750,3750,0
|
|
20240228,142500,73266040,3750,3750,3750,3750,0
|
|
20240228,142400,73266040,3750,3750,3750,3750,0
|
|
20240228,142300,73266040,3750,3750,3750,3750,0
|
|
20240228,142200,73266040,3750,3750,3750,3750,0
|
|
20240228,142100,73266040,3750,3750,3750,3750,0
|
|
20240228,142000,73266040,3750,3750,3750,3750,0
|
|
20240228,141900,73266040,3750,3750,3750,3750,0
|
|
20240228,141800,73266040,3750,3750,3750,3750,0
|
|
20240228,141700,73266040,3750,3750,3750,3750,0
|
|
20240228,141600,73266040,3750,3750,3750,3750,0
|
|
20240228,141500,73266040,3750,3750,3750,3750,0
|
|
20240228,141400,73266040,3750,3750,3750,3750,0
|
|
20240228,141300,73266040,3750,3750,3750,3750,1
|
|
20240228,141200,73262290,3750,3750,3750,3750,40
|
|
20240228,141100,73112290,3750,3750,3750,3750,3
|
|
20240228,141000,73101040,3755,3755,3755,3755,0
|
|
20240228,140900,73101040,3755,3755,3755,3755,1
|
|
20240228,140800,73097285,3755,3755,3755,3755,0
|
|
20240228,140700,73097285,3755,3755,3755,3755,0
|
|
20240228,140600,73097285,3755,3755,3755,3755,0
|
|
20240228,140500,73097285,3755,3755,3755,3755,0
|
|
20240228,140400,73097285,3755,3755,3755,3755,0
|
|
20240228,140300,73097285,3755,3755,3755,3755,0
|
|
20240228,140200,73097285,3755,3755,3755,3755,0
|
|
20240228,140100,73097285,3755,3755,3755,3755,0
|
|
20240228,140000,73097285,3755,3755,3755,3755,2
|
|
20240228,135900,73089775,3755,3755,3755,3755,0
|
|
20240228,135800,73089775,3755,3755,3755,3755,0
|
|
20240228,135700,73089775,3755,3755,3755,3755,0
|
|
20240228,135600,73089775,3755,3755,3755,3755,0
|
|
20240228,135500,73089775,3755,3755,3755,3755,0
|
|
20240228,135400,73089775,3755,3755,3755,3755,0
|
|
20240228,135300,73089775,3755,3755,3755,3755,0
|
|
20240228,135200,73089775,3755,3755,3755,3755,0
|
|
20240228,135100,73089775,3755,3755,3755,3755,0
|
|
20240228,135000,73089775,3755,3755,3755,3755,0
|
|
20240228,134900,73089775,3755,3755,3755,3755,0
|
|
20240228,134800,73089775,3755,3755,3755,3755,0
|
|
20240228,134700,73089775,3755,3755,3755,3755,0
|
|
20240228,134600,73089775,3755,3755,3755,3755,0
|
|
20240228,134500,73089775,3755,3755,3755,3755,0
|
|
20240228,134400,73089775,3755,3755,3755,3755,1
|
|
20240228,134300,73086020,3735,3735,3735,3735,0
|
|
20240228,134200,73086020,3735,3735,3735,3735,0
|
|
20240228,134100,73086020,3735,3735,3735,3735,0
|
|
20240228,134000,73086020,3735,3735,3735,3735,0
|
|
20240228,133900,73086020,3735,3735,3735,3735,0
|
|
20240228,133800,73086020,3735,3735,3735,3735,0
|
|
20240228,133700,73086020,3735,3735,3735,3735,0
|
|
20240228,133600,73086020,3735,3735,3735,3735,0
|
|
20240228,133500,73086020,3735,3735,3735,3735,0
|
|
20240228,133400,73086020,3735,3735,3735,3735,0
|
|
20240228,133300,73086020,3735,3735,3735,3735,0
|
|
20240228,133200,73086020,3735,3735,3735,3735,0
|
|
20240228,133100,73086020,3735,3755,3755,3735,72
|
|
20240228,133000,72815720,3755,3755,3755,3755,107
|
|
20240228,132900,72413935,3755,3755,3755,3755,0
|
|
20240228,132800,72413935,3755,3755,3755,3755,0
|
|
20240228,132700,72413935,3755,3755,3755,3755,0
|
|
20240228,132600,72413935,3755,3755,3755,3755,0
|
|
20240228,132500,72413935,3755,3755,3755,3755,0
|
|
20240228,132400,72413935,3755,3755,3755,3755,0
|
|
20240228,132300,72413935,3755,3755,3755,3755,0
|
|
20240228,132200,72413935,3755,3755,3755,3755,0
|
|
20240228,132100,72413935,3755,3755,3755,3755,0
|
|
20240228,132000,72413935,3755,3735,3755,3735,25
|
|
20240228,131900,72320455,3735,3730,3735,3730,197
|
|
20240228,131800,71585515,3735,3735,3735,3735,10
|
|
20240228,131700,71548165,3745,3745,3745,3745,0
|
|
20240228,131600,71548165,3745,3745,3745,3745,0
|
|
20240228,131500,71548165,3745,3745,3745,3745,0
|
|
20240228,131400,71548165,3745,3745,3745,3745,0
|
|
20240228,131300,71548165,3745,3745,3745,3745,0
|
|
20240228,131200,71548165,3745,3750,3750,3745,12
|
|
20240228,131100,71503200,3755,3755,3755,3755,0
|
|
20240228,131000,71503200,3755,3755,3755,3755,0
|
|
20240228,130900,71503200,3755,3755,3755,3755,0
|
|
20240228,130800,71503200,3755,3755,3755,3755,0
|
|
20240228,130700,71503200,3755,3755,3755,3755,0
|
|
20240228,130600,71503200,3755,3755,3755,3755,61
|
|
20240228,130500,71274145,3750,3750,3750,3750,0
|
|
20240228,130400,71274145,3750,3750,3750,3750,2
|
|
20240228,130300,71266645,3750,3750,3750,3750,10
|
|
20240228,130200,71229145,3750,3750,3750,3750,14
|
|
20240228,130100,71176645,3750,3750,3750,3750,0
|
|
20240228,130000,71176645,3750,3750,3750,3750,119
|
|
20240228,125900,70730395,3745,3745,3745,3745,0
|
|
20240228,125800,70730395,3745,3745,3745,3745,0
|
|
20240228,125700,70730395,3745,3745,3745,3745,0
|
|
20240228,125600,70730395,3745,3745,3745,3745,0
|
|
20240228,125500,70730395,3745,3745,3745,3745,1
|
|
20240228,125400,70726650,3745,3750,3750,3745,52
|
|
20240228,125300,70531660,3750,3750,3750,3750,100
|
|
20240228,125200,70156660,3750,3750,3750,3750,0
|
|
20240228,125100,70156660,3750,3750,3750,3750,200
|
|
20240228,125000,69406660,3750,3750,3750,3750,0
|
|
20240228,124900,69406660,3750,3750,3750,3750,2
|
|
20240228,124800,69399160,3750,3750,3750,3750,0
|
|
20240228,124700,69399160,3750,3750,3750,3750,0
|
|
20240228,124600,69399160,3750,3750,3750,3750,8
|
|
20240228,124500,69369160,3750,3750,3750,3750,15
|
|
20240228,124400,69312910,3750,3745,3750,3745,814
|
|
20240228,124300,66260510,3740,3740,3740,3740,0
|
|
20240228,124200,66260510,3740,3740,3740,3740,10
|
|
20240228,124100,66223110,3735,3735,3735,3735,304
|
|
20240228,124000,65087670,3735,3735,3735,3735,31
|
|
20240228,123900,64971885,3730,3730,3730,3730,0
|
|
20240228,123800,64971885,3730,3730,3730,3730,0
|
|
20240228,123700,64971885,3730,3730,3730,3730,0
|
|
20240228,123600,64971885,3730,3730,3730,3730,0
|
|
20240228,123500,64971885,3730,3730,3730,3730,0
|
|
20240228,123400,64971885,3730,3730,3730,3730,191
|
|
20240228,123300,64259455,3730,3730,3730,3730,0
|
|
20240228,123200,64259455,3730,3730,3730,3730,0
|
|
20240228,123100,64259455,3730,3730,3730,3730,80
|
|
20240228,123000,63961055,3730,3730,3730,3730,348
|
|
20240228,122900,62663015,3730,3730,3730,3730,0
|
|
20240228,122800,62663015,3730,3730,3730,3730,1021
|
|
20240228,122700,58854685,3730,3730,3730,3730,0
|
|
20240228,122600,58854685,3730,3730,3730,3730,0
|
|
20240228,122500,58854685,3730,3730,3730,3730,0
|
|
20240228,122400,58854685,3730,3730,3730,3730,30
|
|
20240228,122300,58742785,3730,3730,3730,3730,20
|
|
20240228,122200,58668185,3730,3730,3730,3730,50
|
|
20240228,122100,58481685,3730,3730,3730,3730,0
|
|
20240228,122000,58481685,3730,3730,3730,3730,0
|
|
20240228,121900,58481685,3730,3730,3730,3730,0
|
|
20240228,121800,58481685,3730,3730,3730,3730,20
|
|
20240228,121700,58407085,3725,3725,3725,3725,0
|
|
20240228,121600,58407085,3725,3725,3725,3725,0
|
|
20240228,121500,58407085,3725,3725,3725,3725,3
|
|
20240228,121400,58395910,3730,3730,3730,3730,0
|
|
20240228,121300,58395910,3730,3730,3730,3730,0
|
|
20240228,121200,58395910,3730,3730,3730,3730,0
|
|
20240228,121100,58395910,3730,3730,3730,3730,0
|
|
20240228,121000,58395910,3730,3730,3730,3730,0
|
|
20240228,120900,58395910,3730,3730,3730,3730,1
|
|
20240228,120800,58392180,3720,3720,3720,3720,0
|
|
20240228,120700,58392180,3720,3720,3720,3720,0
|
|
20240228,120600,58392180,3720,3720,3720,3720,0
|
|
20240228,120500,58392180,3720,3720,3720,3720,1000
|
|
20240228,120400,54672180,3720,3720,3720,3720,0
|
|
20240228,120300,54672180,3720,3725,3725,3720,130
|
|
20240228,120200,54188130,3730,3730,3730,3730,0
|
|
20240228,120100,54188130,3730,3730,3730,3730,0
|
|
20240228,120000,54188130,3730,3730,3730,3730,0
|
|
20240228,115900,54188130,3730,3730,3730,3730,0
|
|
20240228,115800,54188130,3730,3730,3730,3730,0
|
|
20240228,115700,54188130,3730,3730,3730,3730,0
|
|
20240228,115600,54188130,3730,3730,3730,3730,0
|
|
20240228,115500,54188130,3730,3730,3730,3730,0
|
|
20240228,115400,54188130,3730,3730,3730,3730,0
|
|
20240228,115300,54188130,3730,3730,3730,3730,0
|
|
20240228,115200,54188130,3730,3730,3730,3730,0
|
|
20240228,115100,54188130,3730,3730,3730,3730,0
|
|
20240228,115000,54188130,3730,3730,3730,3730,0
|
|
20240228,114900,54188130,3730,3730,3730,3730,0
|
|
20240228,114800,54188130,3730,3730,3730,3730,0
|
|
20240228,114700,54188130,3730,3730,3730,3730,0
|
|
20240228,114600,54188130,3730,3730,3730,3730,0
|
|
20240228,114500,54188130,3730,3730,3730,3730,1
|
|
20240228,114400,54184400,3730,3730,3730,3730,0
|
|
20240228,114300,54184400,3730,3730,3730,3730,41
|
|
20240228,114200,54031470,3730,3730,3730,3730,0
|
|
20240228,114100,54031470,3730,3730,3730,3730,0
|
|
20240228,114000,54031470,3730,3730,3730,3730,0
|
|
20240228,113900,54031470,3730,3730,3730,3730,0
|
|
20240228,113800,54031470,3730,3730,3730,3730,0
|
|
20240228,113700,54031470,3730,3730,3730,3730,0
|
|
20240228,113600,54031470,3730,3730,3730,3730,0
|
|
20240228,113500,54031470,3730,3730,3730,3730,0
|
|
20240228,113400,54031470,3730,3730,3730,3730,100
|
|
20240228,113300,53658470,3720,3720,3720,3720,0
|
|
20240228,113200,53658470,3720,3720,3720,3720,0
|
|
20240228,113100,53658470,3720,3720,3720,3720,5
|
|
20240228,113000,53639870,3720,3720,3720,3720,0
|
|
20240228,112900,53639870,3720,3720,3720,3720,0
|
|
20240228,112800,53639870,3720,3720,3720,3720,0
|
|
20240228,112700,53639870,3720,3720,3720,3720,0
|
|
20240228,112600,53639870,3720,3720,3720,3720,0
|
|
20240228,112500,53639870,3720,3720,3720,3720,291
|
|
20240228,112400,52557350,3720,3720,3720,3720,0
|
|
20240228,112300,52557350,3720,3720,3720,3720,0
|
|
20240228,112200,52557350,3720,3720,3720,3720,0
|
|
20240228,112100,52557350,3720,3720,3720,3720,0
|
|
20240228,112000,52557350,3720,3720,3720,3720,0
|
|
20240228,111900,52557350,3720,3720,3720,3720,0
|
|
20240228,111800,52557350,3720,3720,3720,3720,0
|
|
20240228,111700,52557350,3720,3720,3720,3720,0
|
|
20240228,111600,52557350,3720,3720,3720,3720,466
|
|
20240228,111500,50823830,3725,3725,3725,3725,0
|
|
20240228,111400,50823830,3725,3725,3725,3725,0
|
|
20240228,111300,50823830,3725,3725,3725,3725,0
|
|
20240228,111200,50823830,3725,3725,3725,3725,0
|
|
20240228,111100,50823830,3725,3725,3725,3725,0
|
|
20240228,111000,50823830,3725,3725,3725,3725,0
|
|
20240228,110900,50823830,3725,3725,3725,3725,0
|
|
20240228,110800,50823830,3725,3725,3725,3725,35
|
|
20240228,110700,50693455,3730,3730,3730,3730,0
|
|
20240228,110600,50693455,3730,3730,3730,3730,0
|
|
20240228,110500,50693455,3730,3730,3730,3730,0
|
|
20240228,110400,50693455,3730,3730,3730,3730,0
|
|
20240228,110300,50693455,3730,3730,3730,3730,0
|
|
20240228,110200,50693455,3730,3730,3730,3730,0
|
|
20240228,110100,50693455,3730,3730,3730,3730,0
|
|
20240228,110000,50693455,3730,3730,3730,3730,0
|
|
20240228,105900,50693455,3730,3730,3730,3730,0
|
|
20240228,105800,50693455,3730,3730,3730,3730,0
|
|
20240228,105700,50693455,3730,3730,3730,3730,0
|
|
20240228,105600,50693455,3730,3730,3730,3730,0
|
|
20240228,105500,50693455,3730,3730,3730,3730,0
|
|
20240228,105400,50693455,3730,3730,3730,3730,0
|
|
20240228,105300,50693455,3730,3730,3730,3730,0
|
|
20240228,105200,50693455,3730,3730,3730,3730,0
|
|
20240228,105100,50693455,3730,3730,3730,3730,0
|
|
20240228,105000,50693455,3730,3730,3730,3730,0
|
|
20240228,104900,50693455,3730,3730,3730,3730,0
|
|
20240228,104800,50693455,3730,3730,3730,3730,0
|
|
20240228,104700,50693455,3730,3730,3730,3730,0
|
|
20240228,104600,50693455,3730,3730,3730,3730,0
|
|
20240228,104500,50693455,3730,3730,3730,3730,0
|
|
20240228,104400,50693455,3730,3730,3730,3730,0
|
|
20240228,104300,50693455,3730,3730,3730,3730,0
|
|
20240228,104200,50693455,3730,3730,3730,3730,0
|
|
20240228,104100,50693455,3730,3730,3730,3730,10
|
|
20240228,104000,50656155,3730,3730,3730,3730,0
|
|
20240228,103900,50656155,3730,3730,3730,3730,0
|
|
20240228,103800,50656155,3730,3730,3730,3730,0
|
|
20240228,103700,50656155,3730,3730,3730,3730,0
|
|
20240228,103600,50656155,3730,3730,3730,3730,0
|
|
20240228,103500,50656155,3730,3730,3730,3730,0
|
|
20240228,103400,50656155,3730,3730,3730,3730,0
|
|
20240228,103300,50656155,3730,3730,3730,3730,0
|
|
20240228,103200,50656155,3730,3730,3730,3730,0
|
|
20240228,103100,50656155,3730,3730,3730,3730,0
|
|
20240228,103000,50656155,3730,3730,3730,3730,0
|
|
20240228,102900,50656155,3730,3730,3730,3730,5
|
|
20240228,102800,50637505,3730,3730,3730,3730,1
|
|
20240228,102700,50633775,3715,3715,3715,3715,0
|
|
20240228,102600,50633775,3715,3715,3715,3715,0
|
|
20240228,102500,50633775,3715,3715,3715,3715,0
|
|
20240228,102400,50633775,3715,3730,3730,3715,2
|
|
20240228,102300,50626330,3710,3710,3710,3710,0
|
|
20240228,102200,50626330,3710,3710,3710,3710,0
|
|
20240228,102100,50626330,3710,3710,3710,3710,0
|
|
20240228,102000,50626330,3710,3710,3710,3710,0
|
|
20240228,101900,50626330,3710,3710,3710,3710,1501
|
|
20240228,101800,45057620,3710,3710,3710,3710,1
|
|
20240228,101700,45053910,3710,3710,3710,3710,0
|
|
20240228,101600,45053910,3710,3710,3710,3710,0
|
|
20240228,101500,45053910,3710,3710,3710,3710,572
|
|
20240228,101400,42931790,3710,3710,3710,3710,0
|
|
20240228,101300,42931790,3710,3725,3725,3710,265
|
|
20240228,101200,41946430,3725,3725,3725,3725,0
|
|
20240228,101100,41946430,3725,3725,3725,3725,1
|
|
20240228,101000,41942705,3725,3725,3725,3725,0
|
|
20240228,100900,41942705,3725,3725,3725,3725,50
|
|
20240228,100800,41756455,3725,3725,3725,3725,0
|
|
20240228,100700,41756455,3725,3725,3725,3725,0
|
|
20240228,100600,41756455,3725,3725,3725,3725,0
|
|
20240228,100500,41756455,3725,3730,3730,3725,47
|
|
20240228,100400,41581275,3725,3725,3725,3725,0
|
|
20240228,100300,41581275,3725,3725,3725,3725,150
|
|
20240228,100200,41022525,3730,3730,3730,3730,7
|
|
20240228,100100,40996415,3730,3730,3730,3730,0
|
|
20240228,100000,40996415,3730,3730,3730,3730,0
|
|
20240228,095900,40996415,3730,3730,3730,3730,0
|
|
20240228,095800,40996415,3730,3730,3730,3730,0
|
|
20240228,095700,40996415,3730,3730,3730,3730,10
|
|
20240228,095600,40959115,3730,3730,3730,3730,11
|
|
20240228,095500,40918085,3730,3730,3730,3730,0
|
|
20240228,095400,40918085,3730,3730,3730,3730,0
|
|
20240228,095300,40918085,3730,3730,3730,3730,0
|
|
20240228,095200,40918085,3730,3730,3730,3730,6
|
|
20240228,095100,40895705,3730,3730,3730,3730,0
|
|
20240228,095000,40895705,3730,3730,3730,3730,0
|
|
20240228,094900,40895705,3730,3715,3730,3715,79
|
|
20240228,094800,40602170,3715,3715,3715,3715,440
|
|
20240228,094700,38967570,3725,3725,3725,3725,0
|
|
20240228,094600,38967570,3725,3725,3725,3725,0
|
|
20240228,094500,38967570,3725,3725,3725,3725,0
|
|
20240228,094400,38967570,3725,3725,3725,3725,0
|
|
20240228,094300,38967570,3725,3725,3725,3725,0
|
|
20240228,094200,38967570,3725,3725,3725,3725,0
|
|
20240228,094100,38967570,3725,3725,3725,3725,0
|
|
20240228,094000,38967570,3725,3725,3725,3725,0
|
|
20240228,093900,38967570,3725,3725,3725,3725,0
|
|
20240228,093800,38967570,3725,3710,3725,3710,66
|
|
20240228,093700,38722695,3710,3710,3710,3710,0
|
|
20240228,093600,38722695,3710,3710,3710,3710,0
|
|
20240228,093500,38722695,3710,3710,3710,3710,111
|
|
20240228,093400,38310885,3710,3725,3725,3710,1150
|
|
20240228,093300,34038150,3730,3730,3730,3730,10
|
|
20240228,093200,34000850,3730,3730,3730,3730,7
|
|
20240228,093100,33974740,3730,3730,3730,3730,0
|
|
20240228,093000,33974740,3730,3720,3730,3720,227
|
|
20240228,092900,33130260,3715,3715,3715,3715,0
|
|
20240228,092800,33130260,3715,3715,3715,3715,1
|
|
20240228,092700,33126545,3720,3720,3720,3720,0
|
|
20240228,092600,33126545,3720,3725,3725,3720,61
|
|
20240228,092500,32899575,3720,3720,3720,3720,0
|
|
20240228,092400,32899575,3720,3720,3720,3720,0
|
|
20240228,092300,32899575,3720,3725,3725,3720,213
|
|
20240228,092200,32106640,3725,3725,3725,3725,0
|
|
20240228,092100,32106640,3725,3725,3725,3725,0
|
|
20240228,092000,32106640,3725,3725,3725,3725,0
|
|
20240228,091900,32106640,3725,3730,3730,3725,15
|
|
20240228,091800,32050715,3720,3720,3720,3720,0
|
|
20240228,091700,32050715,3720,3720,3720,3720,0
|
|
20240228,091600,32050715,3720,3720,3720,3720,0
|
|
20240228,091500,32050715,3720,3720,3720,3720,0
|
|
20240228,091400,32050715,3720,3720,3730,3720,81
|
|
20240228,091300,31749135,3720,3720,3720,3720,2047
|
|
20240228,091200,24134295,3720,3720,3720,3720,0
|
|
20240228,091100,24134295,3720,3720,3720,3720,0
|
|
20240228,091000,24134295,3720,3720,3720,3720,0
|
|
20240228,090900,24134295,3720,3720,3720,3720,0
|
|
20240228,090800,24134295,3720,3725,3725,3720,2000
|
|
20240228,090700,16694145,3730,3730,3730,3730,0
|
|
20240228,090600,16694145,3730,3730,3730,3730,40
|
|
20240228,090500,16544945,3720,3720,3720,3720,0
|
|
20240228,090400,16544945,3720,3720,3720,3720,500
|
|
20240228,090300,14684945,3720,3720,3720,3715,658
|
|
20240228,090200,12237195,3715,3720,3720,3715,1754
|
|
20240228,090100,5720825,3715,3715,3715,3715,0
|
|
20240228,090000,5720825,3715,3710,3715,3710,1542
|