700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,203700,826479930,4950,4950,4950,4950,2384
|
|
20240229,203600,826479930,4950,4950,4950,4950,0
|
|
20240229,203500,826479930,4950,4950,4950,4950,0
|
|
20240229,203400,826479930,4950,4950,4950,4950,0
|
|
20240229,203300,826479930,4950,4950,4950,4950,0
|
|
20240229,203200,826479930,4950,4950,4950,4950,0
|
|
20240229,203100,826479930,4950,4950,4950,4950,0
|
|
20240229,203000,826479930,4950,4950,4950,4950,0
|
|
20240229,202900,826479930,4950,4950,4950,4950,0
|
|
20240229,202800,826479930,4950,4950,4950,4950,0
|
|
20240229,202700,826479930,4950,4950,4950,4950,0
|
|
20240229,202600,826479930,4950,4950,4950,4950,0
|
|
20240229,202500,826479930,4950,4950,4950,4950,0
|
|
20240229,202400,826479930,4950,4950,4950,4950,0
|
|
20240229,202300,826479930,4950,4950,4950,4950,0
|
|
20240229,202200,826479930,4950,4950,4950,4950,0
|
|
20240229,202100,826479930,4950,4950,4950,4950,0
|
|
20240229,202000,826479930,4950,4950,4950,4950,0
|
|
20240229,201900,826479930,4950,4950,4950,4950,0
|
|
20240229,201800,826479930,4950,4950,4950,4950,0
|
|
20240229,201700,826479930,4950,4950,4950,4950,0
|
|
20240229,201600,826479930,4950,4950,4950,4950,0
|
|
20240229,201500,826479930,4950,4950,4950,4950,0
|
|
20240229,201400,826479930,4950,4950,4950,4950,0
|
|
20240229,201300,826479930,4950,4950,4950,4950,0
|
|
20240229,201200,826479930,4950,4950,4950,4950,0
|
|
20240229,201100,826479930,4950,4950,4950,4950,0
|
|
20240229,201000,826479930,4950,4950,4950,4950,0
|
|
20240229,200900,826479930,4950,4950,4950,4950,0
|
|
20240229,200800,826479930,4950,4950,4950,4950,0
|
|
20240229,200700,826479930,4950,4950,4950,4950,2384
|
|
20240229,200600,826479930,4950,4950,4950,4950,0
|
|
20240229,200500,826479930,4950,4950,4950,4950,0
|
|
20240229,200400,826479930,4950,4950,4950,4950,0
|
|
20240229,200300,826479930,4950,4950,4950,4950,0
|
|
20240229,200200,826479930,4950,4950,4950,4950,0
|
|
20240229,200100,826479930,4950,4950,4950,4950,0
|
|
20240229,200000,826479930,4950,4950,4950,4950,0
|
|
20240229,195900,826479930,4950,4950,4950,4950,0
|
|
20240229,195800,826479930,4950,4950,4950,4950,0
|
|
20240229,195700,826479930,4950,4950,4950,4950,0
|
|
20240229,195600,826479930,4950,4950,4950,4950,0
|
|
20240229,195500,826479930,4950,4950,4950,4950,0
|
|
20240229,195400,826479930,4950,4950,4950,4950,0
|
|
20240229,195300,826479930,4950,4950,4950,4950,0
|
|
20240229,195200,826479930,4950,4950,4950,4950,0
|
|
20240229,195100,826479930,4950,4950,4950,4950,0
|
|
20240229,195000,826479930,4950,4950,4950,4950,0
|
|
20240229,194900,826479930,4950,4950,4950,4950,0
|
|
20240229,194800,826479930,4950,4950,4950,4950,0
|
|
20240229,194700,826479930,4950,4950,4950,4950,0
|
|
20240229,194600,826479930,4950,4950,4950,4950,0
|
|
20240229,194500,826479930,4950,4950,4950,4950,0
|
|
20240229,194400,826479930,4950,4950,4950,4950,0
|
|
20240229,194300,826479930,4950,4950,4950,4950,0
|
|
20240229,194200,826479930,4950,4950,4950,4950,0
|
|
20240229,194100,826479930,4950,4950,4950,4950,0
|
|
20240229,194000,826479930,4950,4950,4950,4950,0
|
|
20240229,193900,826479930,4950,4950,4950,4950,0
|
|
20240229,193800,826479930,4950,4950,4950,4950,0
|
|
20240229,193700,826479930,4950,4950,4950,4950,2384
|
|
20240229,193600,826479930,4950,4950,4950,4950,0
|
|
20240229,193500,826479930,4950,4950,4950,4950,0
|
|
20240229,193400,826479930,4950,4950,4950,4950,0
|
|
20240229,193300,826479930,4950,4950,4950,4950,0
|
|
20240229,193200,826479930,4950,4950,4950,4950,0
|
|
20240229,193100,826479930,4950,4950,4950,4950,0
|
|
20240229,193000,826479930,4950,4950,4950,4950,0
|
|
20240229,192900,826479930,4950,4950,4950,4950,0
|
|
20240229,192800,826479930,4950,4950,4950,4950,0
|
|
20240229,192700,826479930,4950,4950,4950,4950,0
|
|
20240229,192600,826479930,4950,4950,4950,4950,0
|
|
20240229,192500,826479930,4950,4950,4950,4950,0
|
|
20240229,192400,826479930,4950,4950,4950,4950,0
|
|
20240229,192300,826479930,4950,4950,4950,4950,0
|
|
20240229,192200,826479930,4950,4950,4950,4950,0
|
|
20240229,192100,826479930,4950,4950,4950,4950,0
|
|
20240229,192000,826479930,4950,4950,4950,4950,0
|
|
20240229,191900,826479930,4950,4950,4950,4950,0
|
|
20240229,191800,826479930,4950,4950,4950,4950,0
|
|
20240229,191700,826479930,4950,4950,4950,4950,0
|
|
20240229,191600,826479930,4950,4950,4950,4950,0
|
|
20240229,191500,826479930,4950,4950,4950,4950,0
|
|
20240229,191400,826479930,4950,4950,4950,4950,0
|
|
20240229,191300,826479930,4950,4950,4950,4950,0
|
|
20240229,191200,826479930,4950,4950,4950,4950,0
|
|
20240229,191100,826479930,4950,4950,4950,4950,0
|
|
20240229,191000,826479930,4950,4950,4950,4950,0
|
|
20240229,190900,826479930,4950,4950,4950,4950,0
|
|
20240229,190800,826479930,4950,4950,4950,4950,0
|
|
20240229,190700,826479930,4950,4950,4950,4950,2384
|
|
20240229,190600,826479930,4950,4950,4950,4950,0
|
|
20240229,190500,826479930,4950,4950,4950,4950,0
|
|
20240229,190400,826479930,4950,4950,4950,4950,0
|
|
20240229,190300,826479930,4950,4950,4950,4950,0
|
|
20240229,190200,826479930,4950,4950,4950,4950,0
|
|
20240229,190100,826479930,4950,4950,4950,4950,0
|
|
20240229,190000,826479930,4950,4950,4950,4950,0
|
|
20240229,185900,826479930,4950,4950,4950,4950,0
|
|
20240229,185800,826479930,4950,4950,4950,4950,0
|
|
20240229,185700,826479930,4950,4950,4950,4950,0
|
|
20240229,185600,826479930,4950,4950,4950,4950,0
|
|
20240229,185500,826479930,4950,4950,4950,4950,0
|
|
20240229,185400,826479930,4950,4950,4950,4950,0
|
|
20240229,185300,826479930,4950,4950,4950,4950,0
|
|
20240229,185200,826479930,4950,4950,4950,4950,0
|
|
20240229,185100,826479930,4950,4950,4950,4950,0
|
|
20240229,185000,826479930,4950,4950,4950,4950,0
|
|
20240229,184900,826479930,4950,4950,4950,4950,0
|
|
20240229,184800,826479930,4950,4950,4950,4950,0
|
|
20240229,184700,826479930,4950,4950,4950,4950,0
|
|
20240229,184600,826479930,4950,4950,4950,4950,0
|
|
20240229,184500,826479930,4950,4950,4950,4950,0
|
|
20240229,184400,826479930,4950,4950,4950,4950,0
|
|
20240229,184300,826479930,4950,4950,4950,4950,0
|
|
20240229,184200,826479930,4950,4950,4950,4950,0
|
|
20240229,184100,826479930,4950,4950,4950,4950,0
|
|
20240229,184000,826479930,4950,4950,4950,4950,0
|
|
20240229,183900,826479930,4950,4950,4950,4950,0
|
|
20240229,183800,826479930,4950,4950,4950,4950,0
|
|
20240229,183700,826479930,4950,4950,4950,4950,2384
|
|
20240229,183600,826479930,4950,4950,4950,4950,0
|
|
20240229,183500,826479930,4950,4950,4950,4950,0
|
|
20240229,183400,826479930,4950,4950,4950,4950,0
|
|
20240229,183300,826479930,4950,4950,4950,4950,0
|
|
20240229,183200,826479930,4950,4950,4950,4950,0
|
|
20240229,183100,826479930,4950,4950,4950,4950,0
|
|
20240229,183000,826479930,4950,4950,4950,4950,0
|
|
20240229,182900,826479930,4950,4950,4950,4950,0
|
|
20240229,182800,826479930,4950,4950,4950,4950,0
|
|
20240229,182700,826479930,4950,4950,4950,4950,0
|
|
20240229,182600,826479930,4950,4950,4950,4950,0
|
|
20240229,182500,826479930,4950,4950,4950,4950,0
|
|
20240229,182400,826479930,4950,4950,4950,4950,0
|
|
20240229,182300,826479930,4950,4950,4950,4950,0
|
|
20240229,182200,826479930,4950,4950,4950,4950,0
|
|
20240229,182100,826479930,4950,4950,4950,4950,0
|
|
20240229,182000,826479930,4950,4950,4950,4950,0
|
|
20240229,181900,826479930,4950,4950,4950,4950,0
|
|
20240229,181800,826479930,4950,4950,4950,4950,0
|
|
20240229,181700,826479930,4950,4950,4950,4950,0
|
|
20240229,181600,826479930,4950,4950,4950,4950,0
|
|
20240229,181500,826479930,4950,4950,4950,4950,0
|
|
20240229,181400,826479930,4950,4950,4950,4950,0
|
|
20240229,181300,826479930,4950,4950,4950,4950,0
|
|
20240229,181200,826479930,4950,4950,4950,4950,0
|
|
20240229,181100,826479930,4950,4950,4950,4950,0
|
|
20240229,181000,826479930,4950,4950,4950,4950,0
|
|
20240229,180900,826479930,4950,4950,4950,4950,0
|
|
20240229,180800,826479930,4950,4950,4950,4950,0
|
|
20240229,180700,826479930,4950,4950,4950,4950,2384
|
|
20240229,180600,826479930,4950,4950,4950,4950,0
|
|
20240229,180500,826479930,4950,4950,4950,4950,0
|
|
20240229,180400,826479930,4950,4950,4950,4950,0
|
|
20240229,180300,826479930,4950,4950,4950,4950,0
|
|
20240229,180200,826479930,4950,4950,4950,4950,0
|
|
20240229,180100,826479930,4950,4950,4950,4950,0
|
|
20240229,180000,826479930,4950,4950,4950,4950,0
|
|
20240229,175900,826479930,4950,4950,4950,4950,0
|
|
20240229,175800,826479930,4950,4950,4950,4950,0
|
|
20240229,175700,826479930,4950,4950,4950,4950,0
|
|
20240229,175600,826479930,4950,4950,4950,4950,0
|
|
20240229,175500,826479930,4950,4950,4950,4950,0
|
|
20240229,175400,826479930,4950,4950,4950,4950,0
|
|
20240229,175300,826479930,4950,4950,4950,4950,0
|
|
20240229,175200,826479930,4950,4950,4950,4950,0
|
|
20240229,175100,826479930,4950,4950,4950,4950,0
|
|
20240229,175000,826479930,4950,4950,4950,4950,0
|
|
20240229,174900,826479930,4950,4950,4950,4950,0
|
|
20240229,174800,826479930,4950,4950,4950,4950,0
|
|
20240229,174700,826479930,4950,4950,4950,4950,0
|
|
20240229,174600,826479930,4950,4950,4950,4950,0
|
|
20240229,174500,826479930,4950,4950,4950,4950,0
|
|
20240229,174400,826479930,4950,4950,4950,4950,0
|
|
20240229,174300,826479930,4950,4950,4950,4950,0
|
|
20240229,174200,826479930,4950,4950,4950,4950,0
|
|
20240229,174100,826479930,4950,4950,4950,4950,0
|
|
20240229,174000,826479930,4950,4950,4950,4950,0
|
|
20240229,173900,826479930,4950,4950,4950,4950,0
|
|
20240229,173800,826479930,4950,4950,4950,4950,0
|
|
20240229,173700,826479930,4950,4950,4950,4950,2384
|
|
20240229,173600,826479930,4950,4950,4950,4950,0
|
|
20240229,173500,826479930,4950,4950,4950,4950,0
|
|
20240229,173400,826479930,4950,4950,4950,4950,0
|
|
20240229,173300,826479930,4950,4950,4950,4950,0
|
|
20240229,173200,826479930,4950,4950,4950,4950,0
|
|
20240229,173100,826479930,4950,4950,4950,4950,0
|
|
20240229,173000,826479930,4950,4950,4950,4950,0
|
|
20240229,172900,826479930,4950,4950,4950,4950,0
|
|
20240229,172800,826479930,4950,4950,4950,4950,0
|
|
20240229,172700,826479930,4950,4950,4950,4950,0
|
|
20240229,172600,826479930,4950,4950,4950,4950,0
|
|
20240229,172500,826479930,4950,4950,4950,4950,0
|
|
20240229,172400,826479930,4950,4950,4950,4950,0
|
|
20240229,172300,826479930,4950,4950,4950,4950,0
|
|
20240229,172200,826479930,4950,4950,4950,4950,0
|
|
20240229,172100,826479930,4950,4950,4950,4950,0
|
|
20240229,172000,826479930,4950,4950,4950,4950,0
|
|
20240229,171900,826479930,4950,4950,4950,4950,0
|
|
20240229,171800,826479930,4950,4950,4950,4950,0
|
|
20240229,171700,826479930,4950,4950,4950,4950,0
|
|
20240229,171600,826479930,4950,4950,4950,4950,0
|
|
20240229,171500,826479930,4950,4950,4950,4950,0
|
|
20240229,171400,826479930,4950,4950,4950,4950,0
|
|
20240229,171300,826479930,4950,4950,4950,4950,0
|
|
20240229,171200,826479930,4950,4950,4950,4950,0
|
|
20240229,171100,826479930,4950,4950,4950,4950,0
|
|
20240229,171000,826479930,4950,4950,4950,4950,0
|
|
20240229,170900,826479930,4950,4950,4950,4950,0
|
|
20240229,170800,826479930,4950,4950,4950,4950,0
|
|
20240229,170700,826479930,4950,4950,4950,4950,2384
|
|
20240229,170600,826479930,4950,4950,4950,4950,0
|
|
20240229,170500,826479930,4950,4950,4950,4950,0
|
|
20240229,170400,826479930,4950,4950,4950,4950,0
|
|
20240229,170300,826479930,4950,4950,4950,4950,0
|
|
20240229,170200,826479930,4950,4950,4950,4950,0
|
|
20240229,170100,826479930,4950,4950,4950,4950,0
|
|
20240229,170000,826479930,4950,4950,4950,4950,0
|
|
20240229,165900,826479930,4950,4950,4950,4950,0
|
|
20240229,165800,826479930,4950,4950,4950,4950,0
|
|
20240229,165700,826479930,4950,4950,4950,4950,0
|
|
20240229,165600,826479930,4950,4950,4950,4950,0
|
|
20240229,165500,826479930,4950,4950,4950,4950,0
|
|
20240229,165400,826479930,4950,4950,4950,4950,0
|
|
20240229,165300,826479930,4950,4950,4950,4950,0
|
|
20240229,165200,826479930,4950,4950,4950,4950,0
|
|
20240229,165100,826479930,4950,4950,4950,4950,0
|
|
20240229,165000,826479930,4950,4950,4950,4950,0
|
|
20240229,164900,826479930,4950,4950,4950,4950,0
|
|
20240229,164800,826479930,4950,4950,4950,4950,0
|
|
20240229,164700,826479930,4950,4950,4950,4950,0
|
|
20240229,164600,826479930,4950,4950,4950,4950,0
|
|
20240229,164500,826479930,4950,4950,4950,4950,0
|
|
20240229,164400,826479930,4950,4950,4950,4950,0
|
|
20240229,164300,826479930,4950,4950,4950,4950,0
|
|
20240229,164200,826479930,4950,4950,4950,4950,0
|
|
20240229,164100,826479930,4950,4950,4950,4950,0
|
|
20240229,164000,826479930,4950,4950,4950,4950,0
|
|
20240229,163900,826479930,4950,4950,4950,4950,0
|
|
20240229,163800,826479930,4950,4950,4950,4950,0
|
|
20240229,163700,826479930,4950,4950,4950,4950,2384
|
|
20240229,163600,826479930,4950,4950,4950,4950,0
|
|
20240229,163500,826479930,4950,4950,4950,4950,0
|
|
20240229,163400,826479930,4950,4950,4950,4950,0
|
|
20240229,163300,826479930,4950,4950,4950,4950,0
|
|
20240229,163200,826479930,4950,4950,4950,4950,0
|
|
20240229,163100,826479930,4950,4950,4950,4950,0
|
|
20240229,163000,826479930,4950,4950,4950,4950,0
|
|
20240229,162900,826479930,4950,4950,4950,4950,0
|
|
20240229,162800,826479930,4950,4950,4950,4950,0
|
|
20240229,162700,826479930,4950,4950,4950,4950,0
|
|
20240229,162600,826479930,4950,4950,4950,4950,0
|
|
20240229,162500,826479930,4950,4950,4950,4950,0
|
|
20240229,162400,826479930,4950,4950,4950,4950,0
|
|
20240229,162300,826479930,4950,4950,4950,4950,0
|
|
20240229,162200,826479930,4950,4950,4950,4950,0
|
|
20240229,162100,826479930,4950,4950,4950,4950,0
|
|
20240229,162000,826479930,4950,4950,4950,4950,0
|
|
20240229,161900,826479930,4950,4950,4950,4950,0
|
|
20240229,161800,826479930,4950,4950,4950,4950,0
|
|
20240229,161700,826479930,4950,4950,4950,4950,0
|
|
20240229,161600,826479930,4950,4950,4950,4950,0
|
|
20240229,161500,826479930,4950,4950,4950,4950,0
|
|
20240229,161400,826479930,4950,4950,4950,4950,0
|
|
20240229,161300,826479930,4950,4950,4950,4950,0
|
|
20240229,161200,826479930,4950,4950,4950,4950,0
|
|
20240229,161100,826479930,4950,4950,4950,4950,0
|
|
20240229,161000,826479930,4950,4950,4950,4950,0
|
|
20240229,160900,826479930,4950,4950,4950,4950,0
|
|
20240229,160800,826479930,4950,4950,4950,4950,0
|
|
20240229,160700,826479930,4950,4950,4950,4950,2384
|
|
20240229,160600,826479930,4950,4950,4950,4950,0
|
|
20240229,160500,826479930,4950,4950,4950,4950,0
|
|
20240229,160400,826479930,4950,4950,4950,4950,0
|
|
20240229,160300,826479930,4950,4950,4950,4950,0
|
|
20240229,160200,826479930,4950,4950,4950,4950,0
|
|
20240229,160100,826479930,4950,4950,4950,4950,0
|
|
20240229,160000,826479930,4950,4950,4950,4950,0
|
|
20240229,155900,826479930,4950,4950,4950,4950,0
|
|
20240229,155800,826479930,4950,4950,4950,4950,0
|
|
20240229,155700,826479930,4950,4950,4950,4950,0
|
|
20240229,155600,826479930,4950,4950,4950,4950,0
|
|
20240229,155500,826479930,4950,4950,4950,4950,0
|
|
20240229,155400,826479930,4950,4950,4950,4950,0
|
|
20240229,155300,826479930,4950,4950,4950,4950,0
|
|
20240229,155200,826479930,4950,4950,4950,4950,0
|
|
20240229,155100,826479930,4950,4950,4950,4950,0
|
|
20240229,155000,826479930,4950,4950,4950,4950,0
|
|
20240229,154900,826479930,4950,4950,4950,4950,0
|
|
20240229,154800,826479930,4950,4950,4950,4950,0
|
|
20240229,154700,826479930,4950,4950,4950,4950,0
|
|
20240229,154600,826479930,4950,4950,4950,4950,0
|
|
20240229,154500,826479930,4950,4950,4950,4950,0
|
|
20240229,154400,826479930,4950,4950,4950,4950,0
|
|
20240229,154300,826479930,4950,4950,4950,4950,0
|
|
20240229,154200,826479930,4950,4950,4950,4950,0
|
|
20240229,154100,826479930,4950,4950,4950,4950,0
|
|
20240229,154000,826479930,4950,4950,4950,4950,0
|
|
20240229,153900,826479930,4950,4950,4950,4950,0
|
|
20240229,153800,826479930,4950,4950,4950,4950,0
|
|
20240229,153700,826479930,4950,4950,4950,4950,2384
|
|
20240229,153600,826479930,4950,4950,4950,4950,0
|
|
20240229,153500,826479930,4950,4950,4950,4950,0
|
|
20240229,153400,826479930,4950,4950,4950,4950,0
|
|
20240229,153300,826479930,4950,4950,4950,4950,0
|
|
20240229,153200,826479930,4950,4950,4950,4950,0
|
|
20240229,153100,826479930,4950,4950,4950,4950,0
|
|
20240229,153000,826479930,4950,4950,4950,4950,2384
|
|
20240229,152900,814679130,4950,4950,4950,4950,0
|
|
20240229,152800,814679130,4950,4950,4950,4950,0
|
|
20240229,152700,814679130,4950,4950,4950,4950,0
|
|
20240229,152600,814679130,4950,4950,4950,4950,0
|
|
20240229,152500,814679130,4950,4950,4950,4950,0
|
|
20240229,152400,814679130,4950,4950,4950,4950,0
|
|
20240229,152300,814679130,4950,4950,4950,4950,0
|
|
20240229,152200,814679130,4950,4950,4950,4950,0
|
|
20240229,152100,814679130,4950,4950,4950,4950,0
|
|
20240229,152000,814679130,4950,4950,4950,4950,0
|
|
20240229,151900,814679130,4950,4950,4950,4950,10
|
|
20240229,151800,814629630,4955,4955,4955,4955,33
|
|
20240229,151700,814466115,4955,4950,4955,4945,309
|
|
20240229,151600,812936625,4950,4950,4950,4950,26
|
|
20240229,151500,812807925,4945,4945,4945,4945,57
|
|
20240229,151400,812526060,4945,4940,4945,4940,867
|
|
20240229,151300,808243040,4935,4940,4940,4935,979
|
|
20240229,151200,803411645,4940,4940,4940,4940,1001
|
|
20240229,151100,798466705,4940,4940,4940,4940,7
|
|
20240229,151000,798432125,4935,4935,4935,4935,235
|
|
20240229,150900,797272400,4940,4940,4940,4930,13
|
|
20240229,150800,797208200,4940,4940,4940,4930,3015
|
|
20240229,150700,782326710,4945,4945,4945,4940,117
|
|
20240229,150600,781748195,4945,4945,4945,4945,205
|
|
20240229,150500,780734470,4945,4945,4945,4945,7
|
|
20240229,150400,780699855,4945,4945,4945,4940,88
|
|
20240229,150300,780265125,4940,4940,4940,4940,11
|
|
20240229,150200,780210785,4945,4945,4945,4945,102
|
|
20240229,150100,779706395,4940,4940,4940,4940,10
|
|
20240229,150000,779656995,4940,4940,4940,4940,270
|
|
20240229,145900,778323195,4940,4940,4940,4940,696
|
|
20240229,145800,774884955,4945,4945,4945,4945,114
|
|
20240229,145700,774321225,4945,4945,4945,4945,195
|
|
20240229,145600,773356950,4945,4940,4945,4940,12
|
|
20240229,145500,773297615,4940,4940,4940,4940,0
|
|
20240229,145400,773297615,4940,4945,4945,4940,163
|
|
20240229,145300,772492390,4945,4940,4945,4940,89
|
|
20240229,145200,772052720,4940,4940,4940,4940,1146
|
|
20240229,145100,766391480,4940,4940,4940,4940,164
|
|
20240229,145000,765581320,4945,4940,4945,4940,107
|
|
20240229,144900,765052705,4945,4945,4945,4940,305
|
|
20240229,144800,763544485,4945,4945,4945,4945,9
|
|
20240229,144700,763499980,4940,4940,4940,4940,0
|
|
20240229,144600,763499980,4940,4940,4940,4940,0
|
|
20240229,144500,763499980,4940,4945,4945,4940,20
|
|
20240229,144400,763401130,4945,4945,4945,4945,45
|
|
20240229,144300,763178605,4945,4945,4945,4945,142
|
|
20240229,144200,762476415,4940,4945,4945,4940,151
|
|
20240229,144100,761730470,4945,4945,4945,4945,3
|
|
20240229,144000,761715635,4940,4940,4940,4940,80
|
|
20240229,143900,761320435,4940,4945,4945,4940,30
|
|
20240229,143800,761172160,4945,4940,4945,4940,503
|
|
20240229,143700,758687335,4945,4945,4945,4945,10
|
|
20240229,143600,758637885,4945,4940,4945,4940,71
|
|
20240229,143500,758287040,4945,4945,4945,4945,55
|
|
20240229,143400,758015065,4945,4940,4945,4935,232
|
|
20240229,143300,756868885,4940,4940,4940,4940,125
|
|
20240229,143200,756251385,4940,4940,4940,4940,98
|
|
20240229,143100,755767265,4940,4940,4940,4940,139
|
|
20240229,143000,755080605,4940,4940,4940,4940,5
|
|
20240229,142900,755055905,4940,4940,4940,4940,22
|
|
20240229,142800,754947225,4940,4940,4940,4940,2
|
|
20240229,142700,754937345,4940,4940,4940,4940,5
|
|
20240229,142600,754912645,4935,4935,4935,4930,1557
|
|
20240229,142500,747231850,4935,4935,4935,4935,536
|
|
20240229,142400,744586690,4935,4940,4940,4935,311
|
|
20240229,142300,743051605,4940,4940,4940,4940,40
|
|
20240229,142200,742854005,4935,4935,4935,4935,0
|
|
20240229,142100,742854005,4935,4935,4935,4935,405
|
|
20240229,142000,740855330,4935,4940,4940,4935,56
|
|
20240229,141900,740578695,4940,4945,4945,4940,23
|
|
20240229,141800,740465070,4940,4940,4940,4940,7
|
|
20240229,141700,740430490,4940,4940,4940,4940,4
|
|
20240229,141600,740410730,4935,4935,4935,4935,32
|
|
20240229,141500,740252810,4940,4940,4940,4940,101
|
|
20240229,141400,739753870,4940,4940,4940,4935,503
|
|
20240229,141300,737271050,4935,4935,4940,4935,75
|
|
20240229,141200,736900815,4940,4940,4940,4940,51
|
|
20240229,141100,736648875,4940,4940,4940,4940,206
|
|
20240229,141000,735631235,4940,4940,4940,4940,23
|
|
20240229,140900,735517615,4940,4940,4940,4940,1117
|
|
20240229,140800,729999635,4945,4940,4945,4940,210
|
|
20240229,140700,728962230,4940,4940,4940,4940,0
|
|
20240229,140600,728962230,4940,4940,4940,4940,62
|
|
20240229,140500,728655950,4945,4945,4945,4945,51
|
|
20240229,140400,728403755,4945,4945,4945,4945,15
|
|
20240229,140300,728329580,4945,4940,4945,4940,545
|
|
20240229,140200,725637275,4940,4945,4945,4940,1053
|
|
20240229,140100,720435420,4945,4945,4945,4945,23
|
|
20240229,140000,720321685,4945,4940,4945,4940,101
|
|
20240229,135900,719822740,4940,4950,4950,4940,510
|
|
20240229,135800,717299840,4950,4945,4950,4945,234
|
|
20240229,135700,716142600,4945,4935,4945,4930,158
|
|
20240229,135600,715363315,4935,4950,4950,4935,1316
|
|
20240229,135500,708862490,4955,4955,4955,4955,32
|
|
20240229,135400,708703930,4955,4955,4955,4955,70
|
|
20240229,135300,708357080,4950,4950,4950,4950,41
|
|
20240229,135200,708154130,4950,4950,4950,4950,56
|
|
20240229,135100,707876930,4950,4950,4950,4950,147
|
|
20240229,135000,707149280,4950,4950,4955,4950,458
|
|
20240229,134900,704882175,4950,4955,4955,4950,112
|
|
20240229,134800,704327340,4955,4960,4960,4945,2915
|
|
20240229,134700,689891455,4960,4960,4960,4960,931
|
|
20240229,134600,685273695,4960,4960,4960,4960,94
|
|
20240229,134500,684807455,4965,4965,4965,4965,180
|
|
20240229,134400,683913755,4960,4960,4960,4960,57
|
|
20240229,134300,683631035,4960,4955,4960,4955,204
|
|
20240229,134200,682620050,4955,4960,4960,4955,309
|
|
20240229,134100,681088675,4960,4965,4965,4960,501
|
|
20240229,134000,678603710,4965,4960,4965,4960,214
|
|
20240229,133900,677541670,4965,4960,4965,4960,1405
|
|
20240229,133800,670571540,4955,4960,4960,4955,26
|
|
20240229,133700,670442660,4960,4960,4960,4955,27
|
|
20240229,133600,670308815,4950,4950,4950,4950,0
|
|
20240229,133500,670308815,4950,4960,4960,4950,984
|
|
20240229,133400,665432030,4960,4960,4960,4960,240
|
|
20240229,133300,664241630,4960,4960,4960,4960,183
|
|
20240229,133200,663333950,4965,4965,4965,4965,103
|
|
20240229,133100,662822555,4965,4965,4965,4965,24
|
|
20240229,133000,662703395,4965,4965,4970,4965,703
|
|
20240229,132900,659212900,4970,4960,4970,4960,79
|
|
20240229,132800,658820770,4960,4970,4970,4960,184
|
|
20240229,132700,657906800,4970,4980,4985,4970,1885
|
|
20240229,132600,648536170,4985,4980,4990,4980,478
|
|
20240229,132500,646155390,4980,4980,4980,4980,10
|
|
20240229,132400,646105590,4980,4955,4980,4950,7508
|
|
20240229,132300,608903095,4955,4955,4955,4950,958
|
|
20240229,132200,604156210,4955,4955,4955,4950,1127
|
|
20240229,132100,598576980,4955,4955,4955,4955,2524
|
|
20240229,132000,586070560,4955,4955,4955,4955,234
|
|
20240229,131900,584911090,4955,4955,4955,4955,929
|
|
20240229,131800,580307895,4955,4950,4955,4950,165
|
|
20240229,131700,579490820,4950,4950,4950,4950,321
|
|
20240229,131600,577901870,4950,4950,4950,4950,381
|
|
20240229,131500,576015920,4950,4990,4990,4910,15413
|
|
20240229,131400,499529515,4990,5010,5010,4990,22461
|
|
20240229,131300,387272815,5030,5030,5030,5030,100
|
|
20240229,131200,386769815,5010,5010,5010,5010,0
|
|
20240229,131100,386769815,5010,5010,5010,5010,0
|
|
20240229,131000,386769815,5010,5020,5020,5010,34
|
|
20240229,130900,386599425,5020,5020,5020,5020,0
|
|
20240229,130800,386599425,5020,5030,5030,5020,21
|
|
20240229,130700,386493995,5010,5010,5010,5010,0
|
|
20240229,130600,386493995,5010,5010,5010,5010,35
|
|
20240229,130500,386318645,5010,5020,5020,5010,132
|
|
20240229,130400,385657225,5020,5020,5020,5020,734
|
|
20240229,130300,381972545,5020,5020,5020,5020,10
|
|
20240229,130200,381922345,5020,5020,5020,5020,810
|
|
20240229,130100,377856145,5020,5010,5020,5010,374
|
|
20240229,130000,375982315,5020,5020,5020,5020,9
|
|
20240229,125900,375937135,5020,5020,5020,5020,0
|
|
20240229,125800,375937135,5020,5020,5020,5020,100
|
|
20240229,125700,375435135,5020,5020,5020,5020,0
|
|
20240229,125600,375435135,5020,5020,5020,5020,32
|
|
20240229,125500,375274495,5020,5010,5020,5010,200
|
|
20240229,125400,374270505,5020,5020,5020,5020,535
|
|
20240229,125300,371584805,5020,5020,5020,5020,5
|
|
20240229,125200,371559705,5020,5010,5020,5010,2
|
|
20240229,125100,371549675,5020,5020,5020,5020,3
|
|
20240229,125000,371534615,5020,5020,5020,5020,110
|
|
20240229,124900,370982415,5020,5020,5020,5020,0
|
|
20240229,124800,370982415,5020,5020,5020,5020,96
|
|
20240229,124700,370500495,5020,5020,5020,5020,7
|
|
20240229,124600,370465355,5020,5010,5020,5010,396
|
|
20240229,124500,368479375,5020,5020,5020,5020,150
|
|
20240229,124400,367726375,5020,5010,5020,5010,341
|
|
20240229,124300,366016555,5020,5020,5020,5020,67
|
|
20240229,124200,365680215,5010,5010,5010,5010,0
|
|
20240229,124100,365680215,5010,5010,5010,5010,84
|
|
20240229,124000,365259375,5010,5010,5010,5010,14
|
|
20240229,123900,365189235,5020,5020,5020,5020,0
|
|
20240229,123800,365189235,5020,5020,5020,5020,236
|
|
20240229,123700,364004515,5020,5020,5020,5020,1
|
|
20240229,123600,363999495,5020,5020,5020,5020,6
|
|
20240229,123500,363969375,5010,5010,5010,5010,0
|
|
20240229,123400,363969375,5010,5010,5010,5010,39
|
|
20240229,123300,363773985,5010,5010,5010,5010,534
|
|
20240229,123200,361098645,5010,5010,5010,5010,200
|
|
20240229,123100,360096645,5020,5020,5020,5020,20
|
|
20240229,123000,359996245,5020,5010,5020,5010,34
|
|
20240229,122900,359825875,5010,5010,5010,5010,1102
|
|
20240229,122800,354304855,5040,5020,5040,5010,1635
|
|
20240229,122700,346111475,5010,5010,5010,5010,0
|
|
20240229,122600,346111475,5010,5010,5010,5010,0
|
|
20240229,122500,346111475,5010,5020,5020,5010,268
|
|
20240229,122400,344768785,5020,5020,5020,5020,30
|
|
20240229,122300,344618185,5020,5020,5020,5020,30
|
|
20240229,122200,344467585,5010,5010,5010,5010,75
|
|
20240229,122100,344091835,5010,5010,5010,5010,21
|
|
20240229,122000,343986625,5020,5020,5020,5020,0
|
|
20240229,121900,343986625,5020,5020,5020,5020,0
|
|
20240229,121800,343986625,5020,5020,5020,5020,50
|
|
20240229,121700,343735625,5040,5040,5040,5040,1
|
|
20240229,121600,343730585,5020,5040,5040,5020,20
|
|
20240229,121500,343630165,5040,5030,5040,5020,7
|
|
20240229,121400,343594935,5040,5020,5040,5020,1396
|
|
20240229,121300,336586995,5010,5010,5010,5010,0
|
|
20240229,121200,336586995,5010,5020,5020,5010,141
|
|
20240229,121100,335880525,5020,5020,5020,5020,583
|
|
20240229,121000,332953865,5010,5010,5020,5010,951
|
|
20240229,120900,328189345,5020,5020,5020,5020,0
|
|
20240229,120800,328189345,5020,5020,5020,5020,10
|
|
20240229,120700,328139145,5010,5010,5010,5010,0
|
|
20240229,120600,328139145,5010,5010,5010,5010,1
|
|
20240229,120500,328134135,5010,5010,5010,5010,495
|
|
20240229,120400,325654185,5010,5010,5010,5010,0
|
|
20240229,120300,325654185,5010,5010,5010,5010,50
|
|
20240229,120200,325403685,5010,5010,5010,5010,0
|
|
20240229,120100,325403685,5010,5010,5010,5010,0
|
|
20240229,120000,325403685,5010,5010,5010,5010,83
|
|
20240229,115900,324987855,5010,5020,5020,5010,7
|
|
20240229,115800,324952735,5020,5020,5020,5020,5
|
|
20240229,115700,324927635,5020,5020,5020,5020,0
|
|
20240229,115600,324927635,5020,5020,5020,5020,50
|
|
20240229,115500,324676635,5020,5010,5020,5010,8
|
|
20240229,115400,324636485,5020,5020,5020,5020,30
|
|
20240229,115300,324485885,5020,5020,5020,5020,17
|
|
20240229,115200,324400545,5020,5020,5020,5020,25
|
|
20240229,115100,324275045,5020,5020,5020,5020,5
|
|
20240229,115000,324249945,5020,5040,5040,5020,688
|
|
20240229,114900,320792985,5030,5020,5040,5020,770
|
|
20240229,114800,316919765,5020,5020,5020,5020,0
|
|
20240229,114700,316919765,5020,5020,5020,5020,100
|
|
20240229,114600,316417765,5020,5020,5020,5020,0
|
|
20240229,114500,316417765,5020,5030,5030,5020,27
|
|
20240229,114400,316282075,5030,5030,5030,5030,0
|
|
20240229,114300,316282075,5030,5020,5030,5020,55
|
|
20240229,114200,316005965,5010,5010,5010,5010,133
|
|
20240229,114100,315339635,5010,5010,5010,5010,1
|
|
20240229,114000,315334625,5010,5010,5010,5010,1150
|
|
20240229,113900,309573125,5010,5010,5010,5010,19
|
|
20240229,113800,309477935,5010,5010,5010,5010,311
|
|
20240229,113700,307919825,5010,5010,5010,5010,0
|
|
20240229,113600,307919825,5010,5030,5030,5010,255
|
|
20240229,113500,306637395,5030,5030,5030,5030,3
|
|
20240229,113400,306622305,5020,5020,5020,5020,100
|
|
20240229,113300,306120305,5020,5020,5020,5020,72
|
|
20240229,113200,305758865,5020,5020,5020,5020,0
|
|
20240229,113100,305758865,5020,5020,5020,5020,21
|
|
20240229,113000,305653445,5020,5020,5020,5020,25
|
|
20240229,112900,305527945,5020,5020,5020,5020,20
|
|
20240229,112800,305427545,5020,5030,5030,5010,66
|
|
20240229,112700,305096365,5020,5030,5030,5020,4
|
|
20240229,112600,305076255,5030,5030,5030,5020,5
|
|
20240229,112500,305051125,5030,5030,5030,5030,10
|
|
20240229,112400,305000825,5030,5030,5030,5030,16
|
|
20240229,112300,304920345,5030,5030,5030,5030,683
|
|
20240229,112200,301484855,5030,5030,5030,5030,0
|
|
20240229,112100,301484855,5030,5020,5030,5020,2
|
|
20240229,112000,301474805,5020,5020,5020,5020,349
|
|
20240229,111900,299722825,5020,5010,5020,5010,516
|
|
20240229,111800,297134005,5010,5010,5010,5010,0
|
|
20240229,111700,297134005,5010,5010,5010,5010,0
|
|
20240229,111600,297134005,5010,5010,5010,5010,21
|
|
20240229,111500,297028795,5020,5020,5020,5020,3
|
|
20240229,111400,297013735,5020,5020,5020,5020,212
|
|
20240229,111300,295949495,5020,5020,5020,5020,211
|
|
20240229,111200,294890275,5010,5020,5020,5010,397
|
|
20240229,111100,292899065,5020,5020,5020,5020,60
|
|
20240229,111000,292597865,5020,5010,5020,5010,20
|
|
20240229,110900,292497655,5010,5010,5010,5000,291
|
|
20240229,110800,291040405,5020,5010,5020,5010,144
|
|
20240229,110700,290318945,5020,5020,5020,5020,45
|
|
20240229,110600,290093045,5020,5020,5020,5020,12
|
|
20240229,110500,290032805,5010,5010,5010,5010,58
|
|
20240229,110400,289742225,5010,5010,5010,5010,62
|
|
20240229,110300,289431605,5010,5010,5010,5010,13
|
|
20240229,110200,289366475,5010,5010,5010,5010,0
|
|
20240229,110100,289366475,5010,5010,5010,5010,43
|
|
20240229,110000,289151045,5010,5000,5010,5000,779
|
|
20240229,105900,285256025,5010,5010,5010,5010,34
|
|
20240229,105800,285085685,5010,5020,5020,5010,224
|
|
20240229,105700,283963375,5020,5020,5020,5020,1
|
|
20240229,105600,283958355,5020,5020,5020,5020,1
|
|
20240229,105500,283953335,5000,5000,5000,5000,0
|
|
20240229,105400,283953335,5000,5000,5000,5000,0
|
|
20240229,105300,283953335,5000,5000,5000,5000,0
|
|
20240229,105200,283953335,5000,5000,5000,5000,0
|
|
20240229,105100,283953335,5000,5000,5000,5000,0
|
|
20240229,105000,283953335,5000,5000,5000,5000,75
|
|
20240229,104900,283578335,5000,5000,5000,5000,0
|
|
20240229,104800,283578335,5000,5000,5000,5000,64
|
|
20240229,104700,283258335,5000,5000,5000,5000,0
|
|
20240229,104600,283258335,5000,5000,5000,5000,11
|
|
20240229,104500,283203335,5000,5000,5000,5000,0
|
|
20240229,104400,283203335,5000,5000,5000,5000,0
|
|
20240229,104300,283203335,5000,5000,5000,5000,0
|
|
20240229,104200,283203335,5000,5000,5000,5000,0
|
|
20240229,104100,283203335,5000,5000,5000,5000,1065
|
|
20240229,104000,277878335,4995,4995,4995,4995,0
|
|
20240229,103900,277878335,4995,4995,4995,4995,7
|
|
20240229,103800,277843370,4995,5000,5000,4995,67
|
|
20240229,103700,277508700,5000,5000,5000,5000,286
|
|
20240229,103600,276078700,5000,5010,5010,5000,539
|
|
20240229,103500,273383400,5000,5020,5020,5000,211
|
|
20240229,103400,272328360,5000,5000,5000,5000,27
|
|
20240229,103300,272193360,5020,5020,5020,5000,843
|
|
20240229,103200,267975710,5020,5020,5020,5020,5
|
|
20240229,103100,267950610,5020,5020,5020,5020,0
|
|
20240229,103000,267950610,5020,5020,5020,5020,434
|
|
20240229,102900,265771930,5020,5000,5020,5000,328
|
|
20240229,102800,264129890,5000,5000,5000,5000,210
|
|
20240229,102700,263079890,5000,5000,5000,5000,71
|
|
20240229,102600,262724890,5000,5000,5000,5000,10
|
|
20240229,102500,262674890,5000,5000,5000,5000,344
|
|
20240229,102400,260954890,5000,5000,5000,5000,184
|
|
20240229,102300,260034890,5000,5000,5000,5000,5
|
|
20240229,102200,260009890,5000,5020,5020,5000,189
|
|
20240229,102100,259064570,4995,4995,4995,4995,0
|
|
20240229,102000,259064570,4995,5010,5010,4995,540
|
|
20240229,101900,256366255,5020,5020,5020,5020,5
|
|
20240229,101800,256341155,5020,5010,5020,5010,28
|
|
20240229,101700,256200825,4995,5010,5010,4995,776
|
|
20240229,101600,252322620,5000,5010,5010,5000,242
|
|
20240229,101500,251112020,5010,5010,5010,5010,20
|
|
20240229,101400,251011820,5010,5010,5010,5010,13
|
|
20240229,101300,250946690,5010,5010,5010,5010,55
|
|
20240229,101200,250671140,5010,5000,5010,5000,23
|
|
20240229,101100,250556090,5000,5010,5010,5000,76
|
|
20240229,101000,250175730,5010,5010,5010,5010,3
|
|
20240229,100900,250160700,5010,5000,5010,4995,1851
|
|
20240229,100800,240901780,5010,5010,5020,5000,408
|
|
20240229,100700,238861280,5010,5000,5010,5000,1754
|
|
20240229,100600,230091070,5020,5010,5020,5000,3457
|
|
20240229,100500,212795690,5000,5010,5020,5000,58
|
|
20240229,100400,212505100,5010,5020,5020,5000,211
|
|
20240229,100300,211449910,5020,5010,5020,5010,554
|
|
20240229,100200,208669330,5020,5010,5020,5010,377
|
|
20240229,100100,206780500,5020,5020,5020,5020,15
|
|
20240229,100000,206705200,5020,5020,5020,5010,2856
|
|
20240229,095900,192395320,5020,5030,5030,5010,318
|
|
20240229,095800,190802060,5020,5020,5020,5020,232
|
|
20240229,095700,189637420,5030,5030,5030,5030,8
|
|
20240229,095600,189597180,5030,5030,5030,5020,15
|
|
20240229,095500,189521840,5020,5020,5020,5020,92
|
|
20240229,095400,189060000,5030,5030,5030,5030,2
|
|
20240229,095300,189049940,5020,5020,5030,5020,72
|
|
20240229,095200,188688470,5020,5010,5030,5010,401
|
|
20240229,095100,186678380,5030,5010,5030,5010,66
|
|
20240229,095000,186347400,5030,5020,5030,5010,536
|
|
20240229,094900,183655880,5030,5020,5030,5020,292
|
|
20240229,094800,182189520,5020,5030,5030,5020,90
|
|
20240229,094700,181737700,5030,5030,5030,5030,1
|
|
20240229,094600,181732670,5030,5040,5040,5030,854
|
|
20240229,094500,177437040,5030,5030,5030,5030,301
|
|
20240229,094400,175923010,5030,5030,5030,5030,31
|
|
20240229,094300,175767080,5040,5040,5040,5040,100
|
|
20240229,094200,175263080,5040,5030,5040,5020,4014
|
|
20240229,094100,155109840,5030,5040,5040,5030,63
|
|
20240229,094000,154792940,5040,5040,5040,5040,26
|
|
20240229,093900,154661900,5040,5040,5040,5040,17
|
|
20240229,093800,154576220,5040,5020,5040,5020,18
|
|
20240229,093700,154485640,5020,5040,5040,5020,221
|
|
20240229,093600,153375930,5040,5030,5040,5030,107
|
|
20240229,093500,152836750,5010,5010,5040,5000,592
|
|
20240229,093400,149872260,5010,5040,5040,5010,8558
|
|
20240229,093300,106948810,5040,5040,5040,5030,2033
|
|
20240229,093200,96716800,5040,5040,5050,5040,53
|
|
20240229,093100,96449640,5040,5040,5040,5040,93
|
|
20240229,093000,95980920,5040,5040,5040,5040,151
|
|
20240229,092900,95219880,5050,5050,5050,5050,12
|
|
20240229,092800,95159280,5030,5050,5050,5030,519
|
|
20240229,092700,92546160,5050,5030,5050,5030,122
|
|
20240229,092600,91931180,5060,5040,5060,5030,796
|
|
20240229,092500,87921320,5060,5060,5060,5060,5
|
|
20240229,092400,87896020,5060,5050,5060,5030,1927
|
|
20240229,092300,78180510,5060,5060,5060,5060,97
|
|
20240229,092200,77689690,5050,5080,5080,5050,416
|
|
20240229,092100,75588860,5050,5050,5050,5050,51
|
|
20240229,092000,75331310,5080,5080,5080,5060,57
|
|
20240229,091900,75042850,5080,5080,5080,5080,169
|
|
20240229,091800,74184330,5080,5060,5080,5060,107
|
|
20240229,091700,73641650,5050,5040,5050,5040,919
|
|
20240229,091600,69005540,5040,5030,5040,5030,12
|
|
20240229,091500,68945160,5040,5040,5040,5040,0
|
|
20240229,091400,68945160,5040,5030,5040,5030,331
|
|
20240229,091300,67280180,5040,5030,5040,5030,106
|
|
20240229,091200,66746840,5030,5040,5040,5030,267
|
|
20240229,091100,65403730,5040,5040,5040,5040,106
|
|
20240229,091000,64869490,5040,5020,5040,5020,102
|
|
20240229,090900,64356610,5020,5050,5050,5020,2863
|
|
20240229,090800,49941950,5050,5040,5060,5040,226
|
|
20240229,090700,48802860,5040,5030,5040,5030,283
|
|
20240229,090600,47379270,5030,5030,5030,5020,267
|
|
20240229,090500,46036370,5020,5040,5040,5020,2078
|
|
20240229,090400,35580440,5030,5060,5060,5030,735
|
|
20240229,090300,31875490,5050,5090,5090,5050,2053
|
|
20240229,090200,21468750,5090,5090,5090,5090,100
|
|
20240229,090100,20959750,5080,5120,5130,5080,408
|
|
20240229,090000,18878990,5090,5140,5150,5090,3676
|