650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,194700,42646010,2540,2540,2540,2540,453
|
|
20240229,194600,42646010,2540,2540,2540,2540,0
|
|
20240229,194500,42646010,2540,2540,2540,2540,0
|
|
20240229,194400,42646010,2540,2540,2540,2540,0
|
|
20240229,194300,42646010,2540,2540,2540,2540,0
|
|
20240229,194200,42646010,2540,2540,2540,2540,0
|
|
20240229,194100,42646010,2540,2540,2540,2540,0
|
|
20240229,194000,42646010,2540,2540,2540,2540,0
|
|
20240229,193900,42646010,2540,2540,2540,2540,0
|
|
20240229,193800,42646010,2540,2540,2540,2540,0
|
|
20240229,193700,42646010,2540,2540,2540,2540,0
|
|
20240229,193600,42646010,2540,2540,2540,2540,0
|
|
20240229,193500,42646010,2540,2540,2540,2540,0
|
|
20240229,193400,42646010,2540,2540,2540,2540,0
|
|
20240229,193300,42646010,2540,2540,2540,2540,0
|
|
20240229,193200,42646010,2540,2540,2540,2540,0
|
|
20240229,193100,42646010,2540,2540,2540,2540,0
|
|
20240229,193000,42646010,2540,2540,2540,2540,0
|
|
20240229,192900,42646010,2540,2540,2540,2540,0
|
|
20240229,192800,42646010,2540,2540,2540,2540,0
|
|
20240229,192700,42646010,2540,2540,2540,2540,0
|
|
20240229,192600,42646010,2540,2540,2540,2540,0
|
|
20240229,192500,42646010,2540,2540,2540,2540,0
|
|
20240229,192400,42646010,2540,2540,2540,2540,0
|
|
20240229,192300,42646010,2540,2540,2540,2540,0
|
|
20240229,192200,42646010,2540,2540,2540,2540,0
|
|
20240229,192100,42646010,2540,2540,2540,2540,0
|
|
20240229,192000,42646010,2540,2540,2540,2540,0
|
|
20240229,191900,42646010,2540,2540,2540,2540,0
|
|
20240229,191800,42646010,2540,2540,2540,2540,0
|
|
20240229,191700,42646010,2540,2540,2540,2540,453
|
|
20240229,191600,42646010,2540,2540,2540,2540,0
|
|
20240229,191500,42646010,2540,2540,2540,2540,0
|
|
20240229,191400,42646010,2540,2540,2540,2540,0
|
|
20240229,191300,42646010,2540,2540,2540,2540,0
|
|
20240229,191200,42646010,2540,2540,2540,2540,0
|
|
20240229,191100,42646010,2540,2540,2540,2540,0
|
|
20240229,191000,42646010,2540,2540,2540,2540,0
|
|
20240229,190900,42646010,2540,2540,2540,2540,0
|
|
20240229,190800,42646010,2540,2540,2540,2540,0
|
|
20240229,190700,42646010,2540,2540,2540,2540,0
|
|
20240229,190600,42646010,2540,2540,2540,2540,0
|
|
20240229,190500,42646010,2540,2540,2540,2540,0
|
|
20240229,190400,42646010,2540,2540,2540,2540,0
|
|
20240229,190300,42646010,2540,2540,2540,2540,0
|
|
20240229,190200,42646010,2540,2540,2540,2540,0
|
|
20240229,190100,42646010,2540,2540,2540,2540,0
|
|
20240229,190000,42646010,2540,2540,2540,2540,0
|
|
20240229,185900,42646010,2540,2540,2540,2540,0
|
|
20240229,185800,42646010,2540,2540,2540,2540,0
|
|
20240229,185700,42646010,2540,2540,2540,2540,0
|
|
20240229,185600,42646010,2540,2540,2540,2540,0
|
|
20240229,185500,42646010,2540,2540,2540,2540,0
|
|
20240229,185400,42646010,2540,2540,2540,2540,0
|
|
20240229,185300,42646010,2540,2540,2540,2540,0
|
|
20240229,185200,42646010,2540,2540,2540,2540,0
|
|
20240229,185100,42646010,2540,2540,2540,2540,0
|
|
20240229,185000,42646010,2540,2540,2540,2540,0
|
|
20240229,184900,42646010,2540,2540,2540,2540,0
|
|
20240229,184800,42646010,2540,2540,2540,2540,0
|
|
20240229,184700,42646010,2540,2540,2540,2540,453
|
|
20240229,184600,42646010,2540,2540,2540,2540,0
|
|
20240229,184500,42646010,2540,2540,2540,2540,0
|
|
20240229,184400,42646010,2540,2540,2540,2540,0
|
|
20240229,184300,42646010,2540,2540,2540,2540,0
|
|
20240229,184200,42646010,2540,2540,2540,2540,0
|
|
20240229,184100,42646010,2540,2540,2540,2540,0
|
|
20240229,184000,42646010,2540,2540,2540,2540,0
|
|
20240229,183900,42646010,2540,2540,2540,2540,0
|
|
20240229,183800,42646010,2540,2540,2540,2540,0
|
|
20240229,183700,42646010,2540,2540,2540,2540,0
|
|
20240229,183600,42646010,2540,2540,2540,2540,0
|
|
20240229,183500,42646010,2540,2540,2540,2540,0
|
|
20240229,183400,42646010,2540,2540,2540,2540,0
|
|
20240229,183300,42646010,2540,2540,2540,2540,0
|
|
20240229,183200,42646010,2540,2540,2540,2540,0
|
|
20240229,183100,42646010,2540,2540,2540,2540,0
|
|
20240229,183000,42646010,2540,2540,2540,2540,0
|
|
20240229,182900,42646010,2540,2540,2540,2540,0
|
|
20240229,182800,42646010,2540,2540,2540,2540,0
|
|
20240229,182700,42646010,2540,2540,2540,2540,0
|
|
20240229,182600,42646010,2540,2540,2540,2540,0
|
|
20240229,182500,42646010,2540,2540,2540,2540,0
|
|
20240229,182400,42646010,2540,2540,2540,2540,0
|
|
20240229,182300,42646010,2540,2540,2540,2540,0
|
|
20240229,182200,42646010,2540,2540,2540,2540,0
|
|
20240229,182100,42646010,2540,2540,2540,2540,0
|
|
20240229,182000,42646010,2540,2540,2540,2540,0
|
|
20240229,181900,42646010,2540,2540,2540,2540,0
|
|
20240229,181800,42646010,2540,2540,2540,2540,0
|
|
20240229,181700,42646010,2540,2540,2540,2540,453
|
|
20240229,181600,42646010,2540,2540,2540,2540,0
|
|
20240229,181500,42646010,2540,2540,2540,2540,0
|
|
20240229,181400,42646010,2540,2540,2540,2540,0
|
|
20240229,181300,42646010,2540,2540,2540,2540,0
|
|
20240229,181200,42646010,2540,2540,2540,2540,0
|
|
20240229,181100,42646010,2540,2540,2540,2540,0
|
|
20240229,181000,42646010,2540,2540,2540,2540,0
|
|
20240229,180900,42646010,2540,2540,2540,2540,0
|
|
20240229,180800,42646010,2540,2540,2540,2540,0
|
|
20240229,180700,42646010,2540,2540,2540,2540,0
|
|
20240229,180600,42646010,2540,2540,2540,2540,0
|
|
20240229,180500,42646010,2540,2540,2540,2540,0
|
|
20240229,180400,42646010,2540,2540,2540,2540,0
|
|
20240229,180300,42646010,2540,2540,2540,2540,0
|
|
20240229,180200,42646010,2540,2540,2540,2540,0
|
|
20240229,180100,42646010,2540,2540,2540,2540,0
|
|
20240229,180000,42646010,2540,2540,2540,2540,0
|
|
20240229,175900,42646010,2540,2540,2540,2540,0
|
|
20240229,175800,42646010,2540,2540,2540,2540,0
|
|
20240229,175700,42646010,2540,2540,2540,2540,0
|
|
20240229,175600,42646010,2540,2540,2540,2540,0
|
|
20240229,175500,42646010,2540,2540,2540,2540,0
|
|
20240229,175400,42646010,2540,2540,2540,2540,0
|
|
20240229,175300,42646010,2540,2540,2540,2540,0
|
|
20240229,175200,42646010,2540,2540,2540,2540,0
|
|
20240229,175100,42646010,2540,2540,2540,2540,0
|
|
20240229,175000,42646010,2540,2540,2540,2540,0
|
|
20240229,174900,42646010,2540,2540,2540,2540,0
|
|
20240229,174800,42646010,2540,2540,2540,2540,0
|
|
20240229,174700,42646010,2540,2540,2540,2540,453
|
|
20240229,174600,42646010,2540,2540,2540,2540,0
|
|
20240229,174500,42646010,2540,2540,2540,2540,0
|
|
20240229,174400,42646010,2540,2540,2540,2540,0
|
|
20240229,174300,42646010,2540,2540,2540,2540,0
|
|
20240229,174200,42646010,2540,2540,2540,2540,0
|
|
20240229,174100,42646010,2540,2540,2540,2540,0
|
|
20240229,174000,42646010,2540,2540,2540,2540,0
|
|
20240229,173900,42646010,2540,2540,2540,2540,0
|
|
20240229,173800,42646010,2540,2540,2540,2540,0
|
|
20240229,173700,42646010,2540,2540,2540,2540,0
|
|
20240229,173600,42646010,2540,2540,2540,2540,0
|
|
20240229,173500,42646010,2540,2540,2540,2540,0
|
|
20240229,173400,42646010,2540,2540,2540,2540,0
|
|
20240229,173300,42646010,2540,2540,2540,2540,0
|
|
20240229,173200,42646010,2540,2540,2540,2540,0
|
|
20240229,173100,42646010,2540,2540,2540,2540,0
|
|
20240229,173000,42646010,2540,2540,2540,2540,0
|
|
20240229,172900,42646010,2540,2540,2540,2540,0
|
|
20240229,172800,42646010,2540,2540,2540,2540,0
|
|
20240229,172700,42646010,2540,2540,2540,2540,0
|
|
20240229,172600,42646010,2540,2540,2540,2540,0
|
|
20240229,172500,42646010,2540,2540,2540,2540,0
|
|
20240229,172400,42646010,2540,2540,2540,2540,0
|
|
20240229,172300,42646010,2540,2540,2540,2540,0
|
|
20240229,172200,42646010,2540,2540,2540,2540,0
|
|
20240229,172100,42646010,2540,2540,2540,2540,0
|
|
20240229,172000,42646010,2540,2540,2540,2540,0
|
|
20240229,171900,42646010,2540,2540,2540,2540,0
|
|
20240229,171800,42646010,2540,2540,2540,2540,0
|
|
20240229,171700,42646010,2540,2540,2540,2540,453
|
|
20240229,171600,42646010,2540,2540,2540,2540,0
|
|
20240229,171500,42646010,2540,2540,2540,2540,0
|
|
20240229,171400,42646010,2540,2540,2540,2540,0
|
|
20240229,171300,42646010,2540,2540,2540,2540,0
|
|
20240229,171200,42646010,2540,2540,2540,2540,0
|
|
20240229,171100,42646010,2540,2540,2540,2540,0
|
|
20240229,171000,42646010,2540,2540,2540,2540,0
|
|
20240229,170900,42646010,2540,2540,2540,2540,0
|
|
20240229,170800,42646010,2540,2540,2540,2540,0
|
|
20240229,170700,42646010,2540,2540,2540,2540,0
|
|
20240229,170600,42646010,2540,2540,2540,2540,0
|
|
20240229,170500,42646010,2540,2540,2540,2540,0
|
|
20240229,170400,42646010,2540,2540,2540,2540,0
|
|
20240229,170300,42646010,2540,2540,2540,2540,0
|
|
20240229,170200,42646010,2540,2540,2540,2540,0
|
|
20240229,170100,42646010,2540,2540,2540,2540,0
|
|
20240229,170000,42646010,2540,2540,2540,2540,0
|
|
20240229,165900,42646010,2540,2540,2540,2540,0
|
|
20240229,165800,42646010,2540,2540,2540,2540,0
|
|
20240229,165700,42646010,2540,2540,2540,2540,0
|
|
20240229,165600,42646010,2540,2540,2540,2540,0
|
|
20240229,165500,42646010,2540,2540,2540,2540,0
|
|
20240229,165400,42646010,2540,2540,2540,2540,0
|
|
20240229,165300,42646010,2540,2540,2540,2540,0
|
|
20240229,165200,42646010,2540,2540,2540,2540,0
|
|
20240229,165100,42646010,2540,2540,2540,2540,0
|
|
20240229,165000,42646010,2540,2540,2540,2540,0
|
|
20240229,164900,42646010,2540,2540,2540,2540,0
|
|
20240229,164800,42646010,2540,2540,2540,2540,0
|
|
20240229,164700,42646010,2540,2540,2540,2540,453
|
|
20240229,164600,42646010,2540,2540,2540,2540,0
|
|
20240229,164500,42646010,2540,2540,2540,2540,0
|
|
20240229,164400,42646010,2540,2540,2540,2540,0
|
|
20240229,164300,42646010,2540,2540,2540,2540,0
|
|
20240229,164200,42646010,2540,2540,2540,2540,0
|
|
20240229,164100,42646010,2540,2540,2540,2540,0
|
|
20240229,164000,42646010,2540,2540,2540,2540,0
|
|
20240229,163900,42646010,2540,2540,2540,2540,0
|
|
20240229,163800,42646010,2540,2540,2540,2540,0
|
|
20240229,163700,42646010,2540,2540,2540,2540,0
|
|
20240229,163600,42646010,2540,2540,2540,2540,0
|
|
20240229,163500,42646010,2540,2540,2540,2540,0
|
|
20240229,163400,42646010,2540,2540,2540,2540,0
|
|
20240229,163300,42646010,2540,2540,2540,2540,0
|
|
20240229,163200,42646010,2540,2540,2540,2540,0
|
|
20240229,163100,42646010,2540,2540,2540,2540,0
|
|
20240229,163000,42646010,2540,2540,2540,2540,0
|
|
20240229,162900,42646010,2540,2540,2540,2540,0
|
|
20240229,162800,42646010,2540,2540,2540,2540,0
|
|
20240229,162700,42646010,2540,2540,2540,2540,0
|
|
20240229,162600,42646010,2540,2540,2540,2540,0
|
|
20240229,162500,42646010,2540,2540,2540,2540,0
|
|
20240229,162400,42646010,2540,2540,2540,2540,0
|
|
20240229,162300,42646010,2540,2540,2540,2540,0
|
|
20240229,162200,42646010,2540,2540,2540,2540,0
|
|
20240229,162100,42646010,2540,2540,2540,2540,0
|
|
20240229,162000,42646010,2540,2540,2540,2540,0
|
|
20240229,161900,42646010,2540,2540,2540,2540,0
|
|
20240229,161800,42646010,2540,2540,2540,2540,0
|
|
20240229,161700,42646010,2540,2540,2540,2540,453
|
|
20240229,161600,42646010,2540,2540,2540,2540,0
|
|
20240229,161500,42646010,2540,2540,2540,2540,0
|
|
20240229,161400,42646010,2540,2540,2540,2540,0
|
|
20240229,161300,42646010,2540,2540,2540,2540,0
|
|
20240229,161200,42646010,2540,2540,2540,2540,0
|
|
20240229,161100,42646010,2540,2540,2540,2540,0
|
|
20240229,161000,42646010,2540,2540,2540,2540,0
|
|
20240229,160900,42646010,2540,2540,2540,2540,0
|
|
20240229,160800,42646010,2540,2540,2540,2540,0
|
|
20240229,160700,42646010,2540,2540,2540,2540,0
|
|
20240229,160600,42646010,2540,2540,2540,2540,0
|
|
20240229,160500,42646010,2540,2540,2540,2540,0
|
|
20240229,160400,42646010,2540,2540,2540,2540,0
|
|
20240229,160300,42646010,2540,2540,2540,2540,0
|
|
20240229,160200,42646010,2540,2540,2540,2540,0
|
|
20240229,160100,42646010,2540,2540,2540,2540,0
|
|
20240229,160000,42646010,2540,2540,2540,2540,0
|
|
20240229,155900,42646010,2540,2540,2540,2540,0
|
|
20240229,155800,42646010,2540,2540,2540,2540,0
|
|
20240229,155700,42646010,2540,2540,2540,2540,0
|
|
20240229,155600,42646010,2540,2540,2540,2540,0
|
|
20240229,155500,42646010,2540,2540,2540,2540,0
|
|
20240229,155400,42646010,2540,2540,2540,2540,0
|
|
20240229,155300,42646010,2540,2540,2540,2540,0
|
|
20240229,155200,42646010,2540,2540,2540,2540,0
|
|
20240229,155100,42646010,2540,2540,2540,2540,0
|
|
20240229,155000,42646010,2540,2540,2540,2540,0
|
|
20240229,154900,42646010,2540,2540,2540,2540,0
|
|
20240229,154800,42646010,2540,2540,2540,2540,0
|
|
20240229,154700,42646010,2540,2540,2540,2540,453
|
|
20240229,154600,42646010,2540,2540,2540,2540,0
|
|
20240229,154500,42646010,2540,2540,2540,2540,0
|
|
20240229,154400,42646010,2540,2540,2540,2540,0
|
|
20240229,154300,42646010,2540,2540,2540,2540,0
|
|
20240229,154200,42646010,2540,2540,2540,2540,0
|
|
20240229,154100,42646010,2540,2540,2540,2540,0
|
|
20240229,154000,42646010,2540,2540,2540,2540,0
|
|
20240229,153900,42646010,2540,2540,2540,2540,0
|
|
20240229,153800,42646010,2540,2540,2540,2540,0
|
|
20240229,153700,42646010,2540,2540,2540,2540,0
|
|
20240229,153600,42646010,2540,2540,2540,2540,0
|
|
20240229,153500,42646010,2540,2540,2540,2540,0
|
|
20240229,153400,42646010,2540,2540,2540,2540,0
|
|
20240229,153300,42646010,2540,2540,2540,2540,0
|
|
20240229,153200,42646010,2540,2540,2540,2540,0
|
|
20240229,153100,42646010,2540,2540,2540,2540,0
|
|
20240229,153000,42646010,2540,2540,2540,2540,453
|
|
20240229,152900,41495390,2550,2550,2550,2550,0
|
|
20240229,152800,41495390,2550,2550,2550,2550,0
|
|
20240229,152700,41495390,2550,2550,2550,2550,0
|
|
20240229,152600,41495390,2550,2550,2550,2550,0
|
|
20240229,152500,41495390,2550,2550,2550,2550,0
|
|
20240229,152400,41495390,2550,2550,2550,2550,0
|
|
20240229,152300,41495390,2550,2550,2550,2550,0
|
|
20240229,152200,41495390,2550,2550,2550,2550,0
|
|
20240229,152100,41495390,2550,2550,2550,2550,0
|
|
20240229,152000,41495390,2550,2550,2550,2550,0
|
|
20240229,151900,41495390,2550,2555,2555,2550,19
|
|
20240229,151800,41446930,2555,2555,2555,2545,481
|
|
20240229,151700,40218665,2575,2575,2575,2575,0
|
|
20240229,151600,40218665,2575,2575,2575,2575,1
|
|
20240229,151500,40216090,2575,2575,2575,2575,0
|
|
20240229,151400,40216090,2575,2575,2575,2575,3
|
|
20240229,151300,40208365,2575,2575,2575,2575,0
|
|
20240229,151200,40208365,2575,2575,2575,2575,1
|
|
20240229,151100,40205790,2560,2550,2575,2550,37
|
|
20240229,151000,40111105,2550,2550,2550,2550,105
|
|
20240229,150900,39843355,2545,2545,2545,2545,0
|
|
20240229,150800,39843355,2545,2545,2545,2545,0
|
|
20240229,150700,39843355,2545,2545,2545,2545,1
|
|
20240229,150600,39840810,2545,2545,2550,2545,3
|
|
20240229,150500,39833170,2540,2540,2540,2540,214
|
|
20240229,150400,39289610,2545,2545,2545,2545,0
|
|
20240229,150300,39289610,2545,2545,2545,2545,0
|
|
20240229,150200,39289610,2545,2545,2545,2545,0
|
|
20240229,150100,39289610,2545,2545,2545,2545,0
|
|
20240229,150000,39289610,2545,2545,2545,2545,0
|
|
20240229,145900,39289610,2545,2545,2545,2545,0
|
|
20240229,145800,39289610,2545,2545,2545,2545,0
|
|
20240229,145700,39289610,2545,2545,2545,2545,0
|
|
20240229,145600,39289610,2545,2545,2545,2545,0
|
|
20240229,145500,39289610,2545,2545,2545,2545,0
|
|
20240229,145400,39289610,2545,2545,2545,2545,0
|
|
20240229,145300,39289610,2545,2545,2545,2545,0
|
|
20240229,145200,39289610,2545,2545,2545,2545,0
|
|
20240229,145100,39289610,2545,2545,2545,2545,1
|
|
20240229,145000,39287065,2550,2550,2550,2550,0
|
|
20240229,144900,39287065,2550,2550,2550,2550,0
|
|
20240229,144800,39287065,2550,2550,2550,2550,0
|
|
20240229,144700,39287065,2550,2550,2550,2550,0
|
|
20240229,144600,39287065,2550,2550,2550,2550,0
|
|
20240229,144500,39287065,2550,2550,2550,2550,0
|
|
20240229,144400,39287065,2550,2550,2550,2550,0
|
|
20240229,144300,39287065,2550,2550,2550,2550,0
|
|
20240229,144200,39287065,2550,2550,2550,2550,1
|
|
20240229,144100,39284515,2545,2545,2545,2545,0
|
|
20240229,144000,39284515,2545,2545,2545,2545,0
|
|
20240229,143900,39284515,2545,2545,2545,2545,5
|
|
20240229,143800,39271790,2545,2545,2545,2545,0
|
|
20240229,143700,39271790,2545,2545,2545,2545,0
|
|
20240229,143600,39271790,2545,2545,2545,2545,0
|
|
20240229,143500,39271790,2545,2545,2545,2545,0
|
|
20240229,143400,39271790,2545,2545,2545,2545,1
|
|
20240229,143300,39269245,2545,2545,2545,2545,0
|
|
20240229,143200,39269245,2545,2545,2545,2545,0
|
|
20240229,143100,39269245,2545,2545,2545,2545,5
|
|
20240229,143000,39256520,2545,2545,2545,2545,1
|
|
20240229,142900,39253975,2550,2550,2550,2550,0
|
|
20240229,142800,39253975,2550,2550,2550,2550,94
|
|
20240229,142700,39014275,2545,2545,2545,2545,0
|
|
20240229,142600,39014275,2545,2545,2545,2545,0
|
|
20240229,142500,39014275,2545,2545,2545,2545,0
|
|
20240229,142400,39014275,2545,2545,2545,2545,0
|
|
20240229,142300,39014275,2545,2545,2545,2545,0
|
|
20240229,142200,39014275,2545,2545,2545,2545,0
|
|
20240229,142100,39014275,2545,2545,2545,2545,0
|
|
20240229,142000,39014275,2545,2545,2545,2545,0
|
|
20240229,141900,39014275,2545,2545,2545,2545,0
|
|
20240229,141800,39014275,2545,2545,2545,2545,0
|
|
20240229,141700,39014275,2545,2545,2545,2545,0
|
|
20240229,141600,39014275,2545,2545,2545,2545,0
|
|
20240229,141500,39014275,2545,2545,2545,2545,0
|
|
20240229,141400,39014275,2545,2545,2545,2545,0
|
|
20240229,141300,39014275,2545,2545,2545,2545,0
|
|
20240229,141200,39014275,2545,2545,2545,2545,0
|
|
20240229,141100,39014275,2545,2545,2545,2545,0
|
|
20240229,141000,39014275,2545,2545,2545,2545,0
|
|
20240229,140900,39014275,2545,2545,2545,2545,0
|
|
20240229,140800,39014275,2545,2545,2545,2545,0
|
|
20240229,140700,39014275,2545,2545,2545,2545,0
|
|
20240229,140600,39014275,2545,2545,2545,2545,0
|
|
20240229,140500,39014275,2545,2545,2545,2545,104
|
|
20240229,140400,38749595,2550,2550,2550,2550,0
|
|
20240229,140300,38749595,2550,2550,2550,2550,0
|
|
20240229,140200,38749595,2550,2550,2550,2550,58
|
|
20240229,140100,38601695,2545,2545,2545,2545,147
|
|
20240229,140000,38227580,2545,2540,2545,2540,36
|
|
20240229,135900,38136090,2535,2535,2535,2535,0
|
|
20240229,135800,38136090,2535,2535,2535,2535,20
|
|
20240229,135700,38085390,2535,2535,2535,2535,0
|
|
20240229,135600,38085390,2535,2535,2535,2535,22
|
|
20240229,135500,38029620,2535,2535,2535,2535,0
|
|
20240229,135400,38029620,2535,2535,2535,2535,29
|
|
20240229,135300,37956105,2535,2535,2535,2535,0
|
|
20240229,135200,37956105,2535,2535,2535,2535,21
|
|
20240229,135100,37902870,2535,2535,2535,2535,0
|
|
20240229,135000,37902870,2535,2535,2535,2535,28
|
|
20240229,134900,37831890,2535,2535,2535,2535,23
|
|
20240229,134800,37773585,2540,2540,2540,2540,10
|
|
20240229,134700,37748185,2540,2540,2540,2540,417
|
|
20240229,134600,36689005,2540,2540,2540,2540,0
|
|
20240229,134500,36689005,2540,2540,2540,2540,22
|
|
20240229,134400,36633125,2540,2540,2540,2540,0
|
|
20240229,134300,36633125,2540,2540,2540,2540,28
|
|
20240229,134200,36562005,2540,2540,2540,2540,0
|
|
20240229,134100,36562005,2540,2540,2540,2540,27
|
|
20240229,134000,36493425,2540,2540,2540,2540,0
|
|
20240229,133900,36493425,2540,2540,2540,2540,20
|
|
20240229,133800,36442625,2540,2540,2540,2540,28
|
|
20240229,133700,36371505,2540,2540,2540,2540,0
|
|
20240229,133600,36371505,2540,2540,2540,2540,26
|
|
20240229,133500,36305465,2540,2540,2540,2540,0
|
|
20240229,133400,36305465,2540,2540,2540,2540,25
|
|
20240229,133300,36241965,2540,2540,2540,2540,0
|
|
20240229,133200,36241965,2540,2540,2540,2540,23
|
|
20240229,133100,36183545,2540,2540,2540,2540,0
|
|
20240229,133000,36183545,2540,2540,2540,2540,24
|
|
20240229,132900,36122585,2540,2540,2540,2540,0
|
|
20240229,132800,36122585,2540,2545,2545,2540,22
|
|
20240229,132700,36066700,2540,2540,2540,2540,23
|
|
20240229,132600,36008280,2540,2540,2540,2540,0
|
|
20240229,132500,36008280,2540,2540,2540,2540,28
|
|
20240229,132400,35937160,2540,2540,2540,2540,0
|
|
20240229,132300,35937160,2540,2540,2540,2540,24
|
|
20240229,132200,35876200,2540,2540,2540,2540,0
|
|
20240229,132100,35876200,2540,2540,2540,2540,26
|
|
20240229,132000,35810160,2540,2540,2540,2540,0
|
|
20240229,131900,35810160,2540,2540,2540,2540,26
|
|
20240229,131800,35744120,2540,2540,2540,2540,0
|
|
20240229,131700,35744120,2540,2540,2540,2540,24
|
|
20240229,131600,35683160,2540,2540,2540,2540,26
|
|
20240229,131500,35617120,2540,2540,2540,2540,0
|
|
20240229,131400,35617120,2540,2540,2540,2540,27
|
|
20240229,131300,35548540,2540,2540,2540,2540,0
|
|
20240229,131200,35548540,2540,2540,2540,2540,23
|
|
20240229,131100,35490120,2540,2540,2540,2540,0
|
|
20240229,131000,35490120,2540,2540,2540,2540,27
|
|
20240229,130900,35421540,2550,2550,2550,2550,1
|
|
20240229,130800,35418990,2540,2540,2540,2540,26
|
|
20240229,130700,35352950,2545,2545,2545,2545,10
|
|
20240229,130600,35327500,2540,2540,2540,2540,24
|
|
20240229,130500,35266540,2540,2540,2540,2540,26
|
|
20240229,130400,35200500,2540,2540,2540,2540,0
|
|
20240229,130300,35200500,2540,2540,2540,2540,26
|
|
20240229,130200,35134460,2540,2540,2540,2540,0
|
|
20240229,130100,35134460,2540,2540,2540,2540,25
|
|
20240229,130000,35070960,2540,2540,2540,2540,0
|
|
20240229,125900,35070960,2540,2540,2540,2540,25
|
|
20240229,125800,35007460,2540,2540,2540,2540,0
|
|
20240229,125700,35007460,2540,2540,2540,2540,24
|
|
20240229,125600,34946500,2540,2540,2540,2540,0
|
|
20240229,125500,34946500,2540,2545,2545,2540,92
|
|
20240229,125400,34712485,2545,2545,2545,2545,23
|
|
20240229,125300,34653950,2545,2545,2545,2545,0
|
|
20240229,125200,34653950,2545,2545,2545,2545,20
|
|
20240229,125100,34603050,2545,2545,2545,2545,0
|
|
20240229,125000,34603050,2545,2545,2545,2545,25
|
|
20240229,124900,34539425,2545,2545,2545,2545,0
|
|
20240229,124800,34539425,2545,2545,2545,2545,24
|
|
20240229,124700,34478345,2550,2550,2550,2550,0
|
|
20240229,124600,34478345,2550,2550,2550,2550,98
|
|
20240229,124500,34228445,2550,2550,2550,2550,19
|
|
20240229,124400,34179995,2550,2550,2550,2550,1
|
|
20240229,124300,34177445,2545,2545,2545,2545,27
|
|
20240229,124200,34108730,2555,2555,2555,2555,0
|
|
20240229,124100,34108730,2555,2555,2560,2545,31
|
|
20240229,124000,34029800,2550,2550,2550,2550,0
|
|
20240229,123900,34029800,2550,2550,2550,2550,29
|
|
20240229,123800,33955850,2555,2555,2555,2555,9
|
|
20240229,123700,33932855,2545,2545,2545,2545,22
|
|
20240229,123600,33876865,2545,2545,2545,2545,0
|
|
20240229,123500,33876865,2545,2545,2545,2545,26
|
|
20240229,123400,33810695,2545,2545,2545,2545,0
|
|
20240229,123300,33810695,2545,2545,2545,2545,24
|
|
20240229,123200,33749615,2550,2545,2550,2545,47
|
|
20240229,123100,33629900,2550,2550,2550,2550,0
|
|
20240229,123000,33629900,2550,2550,2550,2550,22
|
|
20240229,122900,33573800,2550,2550,2550,2550,0
|
|
20240229,122800,33573800,2550,2550,2550,2550,37
|
|
20240229,122700,33479450,2550,2550,2550,2550,0
|
|
20240229,122600,33479450,2550,2550,2550,2550,24
|
|
20240229,122500,33418250,2550,2550,2550,2550,0
|
|
20240229,122400,33418250,2550,2550,2550,2550,26
|
|
20240229,122300,33351950,2550,2550,2550,2550,0
|
|
20240229,122200,33351950,2550,2550,2550,2550,22
|
|
20240229,122100,33295850,2550,2550,2550,2550,25
|
|
20240229,122000,33232100,2555,2555,2555,2555,2
|
|
20240229,121900,33226990,2550,2550,2550,2550,22
|
|
20240229,121800,33170890,2555,2555,2555,2555,0
|
|
20240229,121700,33170890,2555,2555,2555,2555,18
|
|
20240229,121600,33124900,2555,2555,2555,2555,0
|
|
20240229,121500,33124900,2555,2555,2555,2555,19
|
|
20240229,121400,33076355,2560,2560,2560,2560,0
|
|
20240229,121300,33076355,2560,2560,2575,2560,57
|
|
20240229,121200,32930410,2560,2560,2560,2560,0
|
|
20240229,121100,32930410,2560,2565,2565,2560,3
|
|
20240229,121000,32922720,2570,2565,2585,2565,35
|
|
20240229,120900,32832895,2570,2570,2570,2570,2
|
|
20240229,120800,32827755,2575,2565,2575,2565,39
|
|
20240229,120700,32727620,2580,2570,2580,2570,5
|
|
20240229,120600,32714755,2570,2575,2575,2565,82
|
|
20240229,120500,32504135,2565,2565,2565,2565,0
|
|
20240229,120400,32504135,2565,2565,2565,2565,24
|
|
20240229,120300,32442575,2575,2575,2575,2575,0
|
|
20240229,120200,32442575,2575,2565,2575,2565,43
|
|
20240229,120100,32332060,2555,2555,2555,2555,0
|
|
20240229,120000,32332060,2555,2555,2555,2555,21
|
|
20240229,115900,32278405,2565,2550,2565,2550,42
|
|
20240229,115800,32171205,2555,2555,2555,2555,0
|
|
20240229,115700,32171205,2555,2555,2555,2555,42
|
|
20240229,115600,32063895,2555,2555,2555,2555,0
|
|
20240229,115500,32063895,2555,2555,2555,2555,25
|
|
20240229,115400,32000020,2560,2560,2560,2560,0
|
|
20240229,115300,32000020,2560,2560,2560,2560,3
|
|
20240229,115200,31992340,2565,2565,2565,2565,0
|
|
20240229,115100,31992340,2565,2565,2565,2565,3
|
|
20240229,115000,31984645,2575,2565,2575,2565,5
|
|
20240229,114900,31971805,2565,2565,2565,2565,22
|
|
20240229,114800,31915375,2565,2565,2565,2565,25
|
|
20240229,114700,31851250,2575,2575,2575,2575,0
|
|
20240229,114600,31851250,2575,2570,2575,2570,24
|
|
20240229,114500,31789545,2575,2570,2575,2570,34
|
|
20240229,114400,31702155,2575,2550,2575,2550,2059
|
|
20240229,114300,26406365,2540,2540,2540,2540,0
|
|
20240229,114200,26406365,2540,2540,2540,2540,35
|
|
20240229,114100,26317465,2540,2540,2540,2540,0
|
|
20240229,114000,26317465,2540,2540,2540,2540,29
|
|
20240229,113900,26243805,2550,2550,2550,2550,0
|
|
20240229,113800,26243805,2550,2555,2555,2550,14
|
|
20240229,113700,26208055,2555,2555,2555,2550,19
|
|
20240229,113600,26159550,2550,2550,2550,2550,1
|
|
20240229,113500,26157000,2550,2530,2550,2530,739
|
|
20240229,113400,24275625,2535,2535,2535,2535,34
|
|
20240229,113300,24189435,2530,2530,2530,2530,172
|
|
20240229,113200,23754275,2530,2530,2530,2530,0
|
|
20240229,113100,23754275,2530,2530,2530,2530,25
|
|
20240229,113000,23691025,2530,2530,2530,2530,0
|
|
20240229,112900,23691025,2530,2530,2530,2530,20
|
|
20240229,112800,23640425,2535,2535,2535,2535,0
|
|
20240229,112700,23640425,2535,2535,2535,2535,9
|
|
20240229,112600,23617610,2540,2540,2540,2540,14
|
|
20240229,112500,23582050,2545,2545,2545,2545,104
|
|
20240229,112400,23317370,2550,2550,2550,2550,1
|
|
20240229,112300,23314820,2560,2555,2560,2555,10
|
|
20240229,112200,23289260,2560,2545,2560,2545,56
|
|
20240229,112100,23146440,2550,2550,2550,2550,0
|
|
20240229,112000,23146440,2550,2550,2550,2550,67
|
|
20240229,111900,22975590,2550,2550,2550,2550,0
|
|
20240229,111800,22975590,2550,2550,2550,2550,22
|
|
20240229,111700,22919490,2550,2550,2550,2550,0
|
|
20240229,111600,22919490,2550,2550,2550,2550,24
|
|
20240229,111500,22858290,2550,2550,2550,2550,28
|
|
20240229,111400,22786890,2550,2550,2550,2550,0
|
|
20240229,111300,22786890,2550,2550,2550,2550,23
|
|
20240229,111200,22728240,2550,2550,2550,2550,0
|
|
20240229,111100,22728240,2550,2550,2550,2550,22
|
|
20240229,111000,22672140,2550,2550,2550,2550,0
|
|
20240229,110900,22672140,2550,2550,2550,2550,27
|
|
20240229,110800,22603290,2550,2550,2550,2550,0
|
|
20240229,110700,22603290,2550,2550,2550,2550,28
|
|
20240229,110600,22531890,2550,2550,2550,2550,0
|
|
20240229,110500,22531890,2550,2550,2550,2550,24
|
|
20240229,110400,22470690,2550,2550,2550,2550,23
|
|
20240229,110300,22412040,2555,2555,2555,2555,0
|
|
20240229,110200,22412040,2555,2555,2555,2555,23
|
|
20240229,110100,22353275,2575,2575,2575,2575,0
|
|
20240229,110000,22353275,2575,2560,2575,2555,42
|
|
20240229,105900,22245830,2565,2555,2575,2555,47
|
|
20240229,105800,22125515,2555,2555,2555,2555,1
|
|
20240229,105700,22122960,2565,2565,2565,2565,0
|
|
20240229,105600,22122960,2565,2565,2565,2565,2
|
|
20240229,105500,22117830,2565,2565,2565,2555,711
|
|
20240229,105400,20300285,2570,2570,2570,2570,0
|
|
20240229,105300,20300285,2570,2570,2570,2570,0
|
|
20240229,105200,20300285,2570,2570,2570,2570,0
|
|
20240229,105100,20300285,2570,2570,2570,2570,0
|
|
20240229,105000,20300285,2570,2570,2570,2570,0
|
|
20240229,104900,20300285,2570,2570,2570,2570,0
|
|
20240229,104800,20300285,2570,2570,2570,2570,0
|
|
20240229,104700,20300285,2570,2570,2570,2570,1
|
|
20240229,104600,20297715,2565,2565,2565,2565,0
|
|
20240229,104500,20297715,2565,2565,2565,2565,0
|
|
20240229,104400,20297715,2565,2565,2565,2565,0
|
|
20240229,104300,20297715,2565,2565,2565,2565,0
|
|
20240229,104200,20297715,2565,2565,2565,2565,0
|
|
20240229,104100,20297715,2565,2565,2565,2565,145
|
|
20240229,104000,19925790,2570,2570,2570,2570,0
|
|
20240229,103900,19925790,2570,2570,2570,2570,2
|
|
20240229,103800,19920650,2575,2575,2575,2575,0
|
|
20240229,103700,19920650,2575,2575,2575,2575,0
|
|
20240229,103600,19920650,2575,2575,2575,2575,0
|
|
20240229,103500,19920650,2575,2575,2575,2575,0
|
|
20240229,103400,19920650,2575,2575,2575,2575,0
|
|
20240229,103300,19920650,2575,2570,2575,2570,25
|
|
20240229,103200,19856390,2575,2575,2575,2575,0
|
|
20240229,103100,19856390,2575,2575,2575,2575,20
|
|
20240229,103000,19804890,2575,2575,2575,2575,0
|
|
20240229,102900,19804890,2575,2575,2575,2575,0
|
|
20240229,102800,19804890,2575,2575,2575,2575,0
|
|
20240229,102700,19804890,2575,2575,2575,2575,0
|
|
20240229,102600,19804890,2575,2575,2575,2575,0
|
|
20240229,102500,19804890,2575,2575,2575,2575,0
|
|
20240229,102400,19804890,2575,2575,2575,2575,18
|
|
20240229,102300,19758540,2575,2575,2575,2575,0
|
|
20240229,102200,19758540,2575,2575,2575,2575,0
|
|
20240229,102100,19758540,2575,2575,2575,2575,0
|
|
20240229,102000,19758540,2575,2575,2575,2575,2
|
|
20240229,101900,19753390,2575,2575,2575,2575,1
|
|
20240229,101800,19750815,2580,2580,2580,2580,1
|
|
20240229,101700,19748235,2580,2580,2580,2580,0
|
|
20240229,101600,19748235,2580,2580,2580,2580,0
|
|
20240229,101500,19748235,2580,2580,2580,2580,0
|
|
20240229,101400,19748235,2580,2580,2580,2580,0
|
|
20240229,101300,19748235,2580,2580,2580,2580,0
|
|
20240229,101200,19748235,2580,2580,2580,2580,0
|
|
20240229,101100,19748235,2580,2580,2580,2580,0
|
|
20240229,101000,19748235,2580,2580,2580,2580,0
|
|
20240229,100900,19748235,2580,2580,2580,2580,2
|
|
20240229,100800,19743075,2580,2580,2580,2580,0
|
|
20240229,100700,19743075,2580,2575,2580,2570,36
|
|
20240229,100600,19650485,2585,2585,2585,2585,0
|
|
20240229,100500,19650485,2585,2585,2585,2585,0
|
|
20240229,100400,19650485,2585,2585,2585,2585,0
|
|
20240229,100300,19650485,2585,2585,2585,2585,0
|
|
20240229,100200,19650485,2585,2585,2585,2585,0
|
|
20240229,100100,19650485,2585,2585,2585,2585,0
|
|
20240229,100000,19650485,2585,2585,2585,2585,0
|
|
20240229,095900,19650485,2585,2585,2585,2585,4
|
|
20240229,095800,19640145,2585,2585,2585,2585,0
|
|
20240229,095700,19640145,2585,2585,2585,2585,1
|
|
20240229,095600,19637560,2585,2585,2585,2585,0
|
|
20240229,095500,19637560,2585,2580,2585,2580,13
|
|
20240229,095400,19604005,2585,2585,2585,2585,10
|
|
20240229,095300,19578155,2570,2560,2570,2560,1731
|
|
20240229,095200,15137770,2565,2565,2565,2565,9
|
|
20240229,095100,15114685,2565,2565,2565,2565,0
|
|
20240229,095000,15114685,2565,2565,2565,2565,9
|
|
20240229,094900,15091600,2565,2565,2565,2565,18
|
|
20240229,094800,15045430,2575,2570,2575,2570,19
|
|
20240229,094700,14996590,2570,2570,2570,2570,0
|
|
20240229,094600,14996590,2570,2570,2570,2570,20
|
|
20240229,094500,14945190,2580,2580,2580,2580,0
|
|
20240229,094400,14945190,2580,2580,2580,2580,2
|
|
20240229,094300,14940030,2575,2575,2575,2575,2
|
|
20240229,094200,14934880,2580,2580,2580,2580,2
|
|
20240229,094100,14929720,2570,2570,2570,2570,0
|
|
20240229,094000,14929720,2570,2570,2570,2570,33
|
|
20240229,093900,14844910,2580,2580,2580,2580,0
|
|
20240229,093800,14844910,2580,2580,2580,2580,0
|
|
20240229,093700,14844910,2580,2580,2580,2580,0
|
|
20240229,093600,14844910,2580,2580,2580,2580,7
|
|
20240229,093500,14826850,2580,2580,2580,2580,3
|
|
20240229,093400,14819110,2575,2575,2575,2575,0
|
|
20240229,093300,14819110,2575,2575,2575,2575,0
|
|
20240229,093200,14819110,2575,2575,2575,2575,111
|
|
20240229,093100,14533285,2580,2580,2580,2580,20
|
|
20240229,093000,14481685,2585,2585,2585,2585,1
|
|
20240229,092900,14479100,2575,2580,2580,2575,278
|
|
20240229,092800,13762895,2585,2585,2585,2585,0
|
|
20240229,092700,13762895,2585,2585,2585,2585,4
|
|
20240229,092600,13752555,2585,2595,2595,2585,3024
|
|
20240229,092500,5917765,2595,2590,2600,2590,38
|
|
20240229,092400,5819330,2590,2585,2590,2585,61
|
|
20240229,092300,5661350,2585,2585,2585,2585,0
|
|
20240229,092200,5661350,2585,2585,2585,2585,3
|
|
20240229,092100,5653595,2590,2585,2590,2585,7
|
|
20240229,092000,5635490,2590,2590,2590,2590,0
|
|
20240229,091900,5635490,2590,2590,2590,2590,6
|
|
20240229,091800,5619950,2595,2605,2615,2595,18
|
|
20240229,091700,5573125,2605,2595,2615,2595,15
|
|
20240229,091600,5534110,2585,2585,2585,2585,913
|
|
20240229,091500,3174005,2585,2585,2585,2585,70
|
|
20240229,091400,2993055,2585,2585,2585,2585,11
|
|
20240229,091300,2964620,2585,2585,2585,2585,0
|
|
20240229,091200,2964620,2585,2585,2585,2585,9
|
|
20240229,091100,2941355,2575,2575,2575,2575,3
|
|
20240229,091000,2933630,2580,2580,2580,2580,0
|
|
20240229,090900,2933630,2580,2580,2580,2580,110
|
|
20240229,090800,2649830,2585,2585,2585,2585,0
|
|
20240229,090700,2649830,2585,2585,2585,2585,0
|
|
20240229,090600,2649830,2585,2585,2585,2585,0
|
|
20240229,090500,2649830,2585,2585,2585,2585,0
|
|
20240229,090400,2649830,2585,2585,2585,2585,9
|
|
20240229,090300,2626565,2585,2585,2585,2585,0
|
|
20240229,090200,2626565,2585,2585,2585,2585,0
|
|
20240229,090100,2626565,2585,2585,2585,2580,256
|
|
20240229,090000,1964835,2590,2600,2605,2590,756
|