602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185900,83880975,2020,2020,2020,2020,3445
|
|
20240227,185800,83880975,2020,2020,2020,2020,0
|
|
20240227,185700,83880975,2020,2020,2020,2020,0
|
|
20240227,185600,83880975,2020,2020,2020,2020,0
|
|
20240227,185500,83880975,2020,2020,2020,2020,0
|
|
20240227,185400,83880975,2020,2020,2020,2020,0
|
|
20240227,185300,83880975,2020,2020,2020,2020,0
|
|
20240227,185200,83880975,2020,2020,2020,2020,0
|
|
20240227,185100,83880975,2020,2020,2020,2020,0
|
|
20240227,185000,83880975,2020,2020,2020,2020,0
|
|
20240227,184900,83880975,2020,2020,2020,2020,0
|
|
20240227,184800,83880975,2020,2020,2020,2020,0
|
|
20240227,184700,83880975,2020,2020,2020,2020,0
|
|
20240227,184600,83880975,2020,2020,2020,2020,0
|
|
20240227,184500,83880975,2020,2020,2020,2020,0
|
|
20240227,184400,83880975,2020,2020,2020,2020,0
|
|
20240227,184300,83880975,2020,2020,2020,2020,0
|
|
20240227,184200,83880975,2020,2020,2020,2020,0
|
|
20240227,184100,83880975,2020,2020,2020,2020,0
|
|
20240227,184000,83880975,2020,2020,2020,2020,0
|
|
20240227,183900,83880975,2020,2020,2020,2020,0
|
|
20240227,183800,83880975,2020,2020,2020,2020,0
|
|
20240227,183700,83880975,2020,2020,2020,2020,0
|
|
20240227,183600,83880975,2020,2020,2020,2020,0
|
|
20240227,183500,83880975,2020,2020,2020,2020,0
|
|
20240227,183400,83880975,2020,2020,2020,2020,0
|
|
20240227,183300,83880975,2020,2020,2020,2020,0
|
|
20240227,183200,83880975,2020,2020,2020,2020,0
|
|
20240227,183100,83880975,2020,2020,2020,2020,0
|
|
20240227,183000,83880975,2020,2020,2020,2020,0
|
|
20240227,182900,83880975,2020,2020,2020,2020,3445
|
|
20240227,182800,83880975,2020,2020,2020,2020,0
|
|
20240227,182700,83880975,2020,2020,2020,2020,0
|
|
20240227,182600,83880975,2020,2020,2020,2020,0
|
|
20240227,182500,83880975,2020,2020,2020,2020,0
|
|
20240227,182400,83880975,2020,2020,2020,2020,0
|
|
20240227,182300,83880975,2020,2020,2020,2020,0
|
|
20240227,182200,83880975,2020,2020,2020,2020,0
|
|
20240227,182100,83880975,2020,2020,2020,2020,0
|
|
20240227,182000,83880975,2020,2020,2020,2020,0
|
|
20240227,181900,83880975,2020,2020,2020,2020,0
|
|
20240227,181800,83880975,2020,2020,2020,2020,0
|
|
20240227,181700,83880975,2020,2020,2020,2020,0
|
|
20240227,181600,83880975,2020,2020,2020,2020,0
|
|
20240227,181500,83880975,2020,2020,2020,2020,0
|
|
20240227,181400,83880975,2020,2020,2020,2020,0
|
|
20240227,181300,83880975,2020,2020,2020,2020,0
|
|
20240227,181200,83880975,2020,2020,2020,2020,0
|
|
20240227,181100,83880975,2020,2020,2020,2020,0
|
|
20240227,181000,83880975,2020,2020,2020,2020,0
|
|
20240227,180900,83880975,2020,2020,2020,2020,0
|
|
20240227,180800,83880975,2020,2020,2020,2020,0
|
|
20240227,180700,83880975,2020,2020,2020,2020,0
|
|
20240227,180600,83880975,2020,2020,2020,2020,0
|
|
20240227,180500,83880975,2020,2020,2020,2020,0
|
|
20240227,180400,83880975,2020,2020,2020,2020,0
|
|
20240227,180300,83880975,2020,2020,2020,2020,0
|
|
20240227,180200,83880975,2020,2020,2020,2020,0
|
|
20240227,180100,83880975,2020,2020,2020,2020,0
|
|
20240227,180000,83880975,2020,2020,2020,2020,0
|
|
20240227,175900,83880975,2020,2020,2020,2020,3445
|
|
20240227,175800,83880975,2020,2020,2020,2020,0
|
|
20240227,175700,83880975,2020,2020,2020,2020,0
|
|
20240227,175600,83880975,2020,2020,2020,2020,0
|
|
20240227,175500,83880975,2020,2020,2020,2020,0
|
|
20240227,175400,83880975,2020,2020,2020,2020,0
|
|
20240227,175300,83880975,2020,2020,2020,2020,0
|
|
20240227,175200,83880975,2020,2020,2020,2020,0
|
|
20240227,175100,83880975,2020,2020,2020,2020,0
|
|
20240227,175000,83880975,2020,2020,2020,2020,0
|
|
20240227,174900,83880975,2020,2020,2020,2020,0
|
|
20240227,174800,83880975,2020,2020,2020,2020,0
|
|
20240227,174700,83880975,2020,2020,2020,2020,0
|
|
20240227,174600,83880975,2020,2020,2020,2020,0
|
|
20240227,174500,83880975,2020,2020,2020,2020,0
|
|
20240227,174400,83880975,2020,2020,2020,2020,0
|
|
20240227,174300,83880975,2020,2020,2020,2020,0
|
|
20240227,174200,83880975,2020,2020,2020,2020,0
|
|
20240227,174100,83880975,2020,2020,2020,2020,0
|
|
20240227,174000,83880975,2020,2020,2020,2020,0
|
|
20240227,173900,83880975,2020,2020,2020,2020,0
|
|
20240227,173800,83880975,2020,2020,2020,2020,0
|
|
20240227,173700,83880975,2020,2020,2020,2020,0
|
|
20240227,173600,83880975,2020,2020,2020,2020,0
|
|
20240227,173500,83880975,2020,2020,2020,2020,0
|
|
20240227,173400,83880975,2020,2020,2020,2020,0
|
|
20240227,173300,83880975,2020,2020,2020,2020,0
|
|
20240227,173200,83880975,2020,2020,2020,2020,0
|
|
20240227,173100,83880975,2020,2020,2020,2020,0
|
|
20240227,173000,83880975,2020,2020,2020,2020,0
|
|
20240227,172900,83880975,2020,2020,2020,2020,3445
|
|
20240227,172800,83880975,2020,2020,2020,2020,0
|
|
20240227,172700,83880975,2020,2020,2020,2020,0
|
|
20240227,172600,83880975,2020,2020,2020,2020,0
|
|
20240227,172500,83880975,2020,2020,2020,2020,0
|
|
20240227,172400,83880975,2020,2020,2020,2020,0
|
|
20240227,172300,83880975,2020,2020,2020,2020,0
|
|
20240227,172200,83880975,2020,2020,2020,2020,0
|
|
20240227,172100,83880975,2020,2020,2020,2020,0
|
|
20240227,172000,83880975,2020,2020,2020,2020,0
|
|
20240227,171900,83880975,2020,2020,2020,2020,0
|
|
20240227,171800,83880975,2020,2020,2020,2020,0
|
|
20240227,171700,83880975,2020,2020,2020,2020,0
|
|
20240227,171600,83880975,2020,2020,2020,2020,0
|
|
20240227,171500,83880975,2020,2020,2020,2020,0
|
|
20240227,171400,83880975,2020,2020,2020,2020,0
|
|
20240227,171300,83880975,2020,2020,2020,2020,0
|
|
20240227,171200,83880975,2020,2020,2020,2020,0
|
|
20240227,171100,83880975,2020,2020,2020,2020,0
|
|
20240227,171000,83880975,2020,2020,2020,2020,0
|
|
20240227,170900,83880975,2020,2020,2020,2020,0
|
|
20240227,170800,83880975,2020,2020,2020,2020,0
|
|
20240227,170700,83880975,2020,2020,2020,2020,0
|
|
20240227,170600,83880975,2020,2020,2020,2020,0
|
|
20240227,170500,83880975,2020,2020,2020,2020,0
|
|
20240227,170400,83880975,2020,2020,2020,2020,0
|
|
20240227,170300,83880975,2020,2020,2020,2020,0
|
|
20240227,170200,83880975,2020,2020,2020,2020,0
|
|
20240227,170100,83880975,2020,2020,2020,2020,0
|
|
20240227,170000,83880975,2020,2020,2020,2020,0
|
|
20240227,165900,83880975,2020,2020,2020,2020,3445
|
|
20240227,165800,83880975,2020,2020,2020,2020,0
|
|
20240227,165700,83880975,2020,2020,2020,2020,0
|
|
20240227,165600,83880975,2020,2020,2020,2020,0
|
|
20240227,165500,83880975,2020,2020,2020,2020,0
|
|
20240227,165400,83880975,2020,2020,2020,2020,0
|
|
20240227,165300,83880975,2020,2020,2020,2020,0
|
|
20240227,165200,83880975,2020,2020,2020,2020,0
|
|
20240227,165100,83880975,2020,2020,2020,2020,0
|
|
20240227,165000,83880975,2020,2020,2020,2020,0
|
|
20240227,164900,83880975,2020,2020,2020,2020,0
|
|
20240227,164800,83880975,2020,2020,2020,2020,0
|
|
20240227,164700,83880975,2020,2020,2020,2020,0
|
|
20240227,164600,83880975,2020,2020,2020,2020,0
|
|
20240227,164500,83880975,2020,2020,2020,2020,0
|
|
20240227,164400,83880975,2020,2020,2020,2020,0
|
|
20240227,164300,83880975,2020,2020,2020,2020,0
|
|
20240227,164200,83880975,2020,2020,2020,2020,0
|
|
20240227,164100,83880975,2020,2020,2020,2020,0
|
|
20240227,164000,83880975,2020,2020,2020,2020,0
|
|
20240227,163900,83880975,2020,2020,2020,2020,0
|
|
20240227,163800,83880975,2020,2020,2020,2020,0
|
|
20240227,163700,83880975,2020,2020,2020,2020,0
|
|
20240227,163600,83880975,2020,2020,2020,2020,0
|
|
20240227,163500,83880975,2020,2020,2020,2020,0
|
|
20240227,163400,83880975,2020,2020,2020,2020,0
|
|
20240227,163300,83880975,2020,2020,2020,2020,0
|
|
20240227,163200,83880975,2020,2020,2020,2020,0
|
|
20240227,163100,83880975,2020,2020,2020,2020,0
|
|
20240227,163000,83880975,2020,2020,2020,2020,0
|
|
20240227,162900,83880975,2020,2020,2020,2020,3445
|
|
20240227,162800,83880975,2020,2020,2020,2020,0
|
|
20240227,162700,83880975,2020,2020,2020,2020,0
|
|
20240227,162600,83880975,2020,2020,2020,2020,0
|
|
20240227,162500,83880975,2020,2020,2020,2020,0
|
|
20240227,162400,83880975,2020,2020,2020,2020,0
|
|
20240227,162300,83880975,2020,2020,2020,2020,0
|
|
20240227,162200,83880975,2020,2020,2020,2020,0
|
|
20240227,162100,83880975,2020,2020,2020,2020,0
|
|
20240227,162000,83880975,2020,2020,2020,2020,0
|
|
20240227,161900,83880975,2020,2020,2020,2020,0
|
|
20240227,161800,83880975,2020,2020,2020,2020,0
|
|
20240227,161700,83880975,2020,2020,2020,2020,0
|
|
20240227,161600,83880975,2020,2020,2020,2020,0
|
|
20240227,161500,83880975,2020,2020,2020,2020,0
|
|
20240227,161400,83880975,2020,2020,2020,2020,0
|
|
20240227,161300,83880975,2020,2020,2020,2020,0
|
|
20240227,161200,83880975,2020,2020,2020,2020,0
|
|
20240227,161100,83880975,2020,2020,2020,2020,0
|
|
20240227,161000,83880975,2020,2020,2020,2020,0
|
|
20240227,160900,83880975,2020,2020,2020,2020,0
|
|
20240227,160800,83880975,2020,2020,2020,2020,0
|
|
20240227,160700,83880975,2020,2020,2020,2020,0
|
|
20240227,160600,83880975,2020,2020,2020,2020,0
|
|
20240227,160500,83880975,2020,2020,2020,2020,0
|
|
20240227,160400,83880975,2020,2020,2020,2020,0
|
|
20240227,160300,83880975,2020,2020,2020,2020,0
|
|
20240227,160200,83880975,2020,2020,2020,2020,0
|
|
20240227,160100,83880975,2020,2020,2020,2020,0
|
|
20240227,160000,83880975,2020,2020,2020,2020,0
|
|
20240227,155900,83880975,2020,2020,2020,2020,3445
|
|
20240227,155800,83880975,2020,2020,2020,2020,0
|
|
20240227,155700,83880975,2020,2020,2020,2020,0
|
|
20240227,155600,83880975,2020,2020,2020,2020,0
|
|
20240227,155500,83880975,2020,2020,2020,2020,0
|
|
20240227,155400,83880975,2020,2020,2020,2020,0
|
|
20240227,155300,83880975,2020,2020,2020,2020,0
|
|
20240227,155200,83880975,2020,2020,2020,2020,0
|
|
20240227,155100,83880975,2020,2020,2020,2020,0
|
|
20240227,155000,83880975,2020,2020,2020,2020,0
|
|
20240227,154900,83880975,2020,2020,2020,2020,0
|
|
20240227,154800,83880975,2020,2020,2020,2020,0
|
|
20240227,154700,83880975,2020,2020,2020,2020,0
|
|
20240227,154600,83880975,2020,2020,2020,2020,0
|
|
20240227,154500,83880975,2020,2020,2020,2020,0
|
|
20240227,154400,83880975,2020,2020,2020,2020,0
|
|
20240227,154300,83880975,2020,2020,2020,2020,0
|
|
20240227,154200,83880975,2020,2020,2020,2020,0
|
|
20240227,154100,83880975,2020,2020,2020,2020,0
|
|
20240227,154000,83880975,2020,2020,2020,2020,0
|
|
20240227,153900,83880975,2020,2020,2020,2020,0
|
|
20240227,153800,83880975,2020,2020,2020,2020,0
|
|
20240227,153700,83880975,2020,2020,2020,2020,0
|
|
20240227,153600,83880975,2020,2020,2020,2020,0
|
|
20240227,153500,83880975,2020,2020,2020,2020,0
|
|
20240227,153400,83880975,2020,2020,2020,2020,0
|
|
20240227,153300,83880975,2020,2020,2020,2020,0
|
|
20240227,153200,83880975,2020,2020,2020,2020,0
|
|
20240227,153100,83880975,2020,2020,2020,2020,0
|
|
20240227,153000,83880975,2020,2020,2020,2020,3445
|
|
20240227,152900,76922075,2025,2025,2025,2025,0
|
|
20240227,152800,76922075,2025,2025,2025,2025,0
|
|
20240227,152700,76922075,2025,2025,2025,2025,0
|
|
20240227,152600,76922075,2025,2025,2025,2025,0
|
|
20240227,152500,76922075,2025,2025,2025,2025,0
|
|
20240227,152400,76922075,2025,2025,2025,2025,0
|
|
20240227,152300,76922075,2025,2025,2025,2025,0
|
|
20240227,152200,76922075,2025,2025,2025,2025,0
|
|
20240227,152100,76922075,2025,2025,2025,2025,0
|
|
20240227,152000,76922075,2025,2025,2025,2025,0
|
|
20240227,151900,76922075,2025,2025,2025,2025,48
|
|
20240227,151800,76824875,2035,2020,2035,2020,48
|
|
20240227,151700,76727630,2025,2025,2025,2025,293
|
|
20240227,151600,76134305,2025,2025,2025,2025,135
|
|
20240227,151500,75860930,2035,2030,2035,2020,3568
|
|
20240227,151400,68625155,2035,2030,2035,2030,21
|
|
20240227,151300,68582520,2030,2030,2030,2030,0
|
|
20240227,151200,68582520,2030,2030,2030,2030,20
|
|
20240227,151100,68541920,2030,2030,2030,2030,987
|
|
20240227,151000,66538310,2030,2030,2030,2030,520
|
|
20240227,150900,65482710,2030,2030,2030,2030,0
|
|
20240227,150800,65482710,2030,2030,2030,2030,36
|
|
20240227,150700,65409630,2030,2030,2030,2030,20
|
|
20240227,150600,65369030,2030,2030,2030,2030,20
|
|
20240227,150500,65328430,2035,2035,2035,2035,200
|
|
20240227,150400,64921430,2030,2030,2030,2030,20
|
|
20240227,150300,64880830,2030,2030,2030,2030,20
|
|
20240227,150200,64840230,2030,2030,2030,2030,20
|
|
20240227,150100,64799630,2030,2030,2030,2030,200
|
|
20240227,150000,64393630,2030,2035,2035,2030,21
|
|
20240227,145900,64350995,2030,2030,2030,2030,20
|
|
20240227,145800,64310395,2030,2030,2030,2030,44
|
|
20240227,145700,64221075,2030,2030,2030,2030,0
|
|
20240227,145600,64221075,2030,2035,2035,2030,22
|
|
20240227,145500,64176405,2030,2035,2035,2030,468
|
|
20240227,145400,63224125,2030,2030,2030,2030,20
|
|
20240227,145300,63183525,2030,2030,2030,2030,0
|
|
20240227,145200,63183525,2030,2030,2030,2030,770
|
|
20240227,145100,61620425,2030,2030,2030,2030,20
|
|
20240227,145000,61579825,2030,2030,2030,2030,20
|
|
20240227,144900,61539225,2030,2025,2030,2025,309
|
|
20240227,144800,60912055,2025,2025,2025,2025,22
|
|
20240227,144700,60867505,2025,2025,2025,2025,20
|
|
20240227,144600,60827005,2025,2025,2025,2025,20
|
|
20240227,144500,60786505,2025,2025,2025,2025,1094
|
|
20240227,144400,58571155,2025,2025,2025,2025,0
|
|
20240227,144300,58571155,2025,2025,2025,2025,20
|
|
20240227,144200,58530655,2030,2025,2030,2025,96
|
|
20240227,144100,58335875,2025,2025,2025,2025,20
|
|
20240227,144000,58295375,2030,2030,2030,2030,4
|
|
20240227,143900,58287255,2025,2025,2025,2025,25
|
|
20240227,143800,58236630,2025,2025,2025,2025,25
|
|
20240227,143700,58186005,2025,2025,2025,2025,20
|
|
20240227,143600,58145505,2025,2025,2025,2025,0
|
|
20240227,143500,58145505,2025,2025,2025,2025,20
|
|
20240227,143400,58105005,2025,2025,2025,2025,20
|
|
20240227,143300,58064505,2025,2025,2025,2025,20
|
|
20240227,143200,58024005,2025,2025,2025,2025,0
|
|
20240227,143100,58024005,2025,2025,2025,2025,20
|
|
20240227,143000,57983505,2025,2025,2025,2025,20
|
|
20240227,142900,57943005,2025,2025,2025,2025,20
|
|
20240227,142800,57902505,2025,2025,2025,2025,0
|
|
20240227,142700,57902505,2025,2025,2025,2025,60
|
|
20240227,142600,57781005,2025,2025,2025,2025,20
|
|
20240227,142500,57740505,2025,2025,2025,2025,20
|
|
20240227,142400,57700005,2025,2025,2025,2025,20
|
|
20240227,142300,57659505,2025,2025,2025,2025,0
|
|
20240227,142200,57659505,2025,2025,2025,2025,20
|
|
20240227,142100,57619005,2025,2025,2025,2025,20
|
|
20240227,142000,57578505,2025,2025,2025,2025,20
|
|
20240227,141900,57538005,2035,2035,2035,2035,463
|
|
20240227,141800,56595800,2030,2025,2030,2025,22
|
|
20240227,141700,56551240,2025,2025,2025,2025,20
|
|
20240227,141600,56510740,2025,2025,2025,2025,20
|
|
20240227,141500,56470240,2025,2025,2025,2025,0
|
|
20240227,141400,56470240,2025,2025,2025,2025,20
|
|
20240227,141300,56429740,2030,2030,2030,2030,20
|
|
20240227,141200,56389140,2030,2030,2030,2030,5329
|
|
20240227,141100,45571270,2030,2030,2030,2030,0
|
|
20240227,141000,45571270,2030,2030,2030,2030,20
|
|
20240227,140900,45530670,2030,2030,2030,2030,20
|
|
20240227,140800,45490070,2035,2030,2035,2030,23
|
|
20240227,140700,45443365,2035,2035,2035,2035,6
|
|
20240227,140600,45431155,2035,2035,2035,2035,20
|
|
20240227,140500,45390455,2035,2035,2035,2035,20
|
|
20240227,140400,45349755,2035,2035,2035,2035,20
|
|
20240227,140300,45309055,2035,2035,2035,2035,0
|
|
20240227,140200,45309055,2035,2035,2035,2035,820
|
|
20240227,140100,43640355,2035,2035,2035,2035,20
|
|
20240227,140000,43599655,2035,2035,2035,2035,20
|
|
20240227,135900,43558955,2035,2035,2035,2035,0
|
|
20240227,135800,43558955,2035,2035,2035,2035,20
|
|
20240227,135700,43518255,2035,2035,2035,2035,173
|
|
20240227,135600,43166200,2035,2035,2035,2035,20
|
|
20240227,135500,43125500,2035,2035,2035,2035,20
|
|
20240227,135400,43084800,2035,2035,2035,2035,0
|
|
20240227,135300,43084800,2035,2035,2035,2035,20
|
|
20240227,135200,43044100,2035,2035,2035,2035,20
|
|
20240227,135100,43003400,2035,2035,2035,2035,20
|
|
20240227,135000,42962700,2035,2035,2035,2035,0
|
|
20240227,134900,42962700,2035,2035,2035,2035,20
|
|
20240227,134800,42922000,2035,2035,2035,2035,20
|
|
20240227,134700,42881300,2045,2035,2045,2035,70
|
|
20240227,134600,42738350,2035,2035,2035,2035,0
|
|
20240227,134500,42738350,2035,2035,2035,2035,20
|
|
20240227,134400,42697650,2035,2035,2035,2035,20
|
|
20240227,134300,42656950,2035,2035,2035,2035,20
|
|
20240227,134200,42616250,2035,2035,2035,2035,0
|
|
20240227,134100,42616250,2035,2035,2035,2035,20
|
|
20240227,134000,42575550,2035,2035,2035,2035,20
|
|
20240227,133900,42534850,2035,2035,2035,2035,20
|
|
20240227,133800,42494150,2035,2035,2035,2035,0
|
|
20240227,133700,42494150,2035,2035,2035,2035,20
|
|
20240227,133600,42453450,2035,2035,2035,2035,20
|
|
20240227,133500,42412750,2035,2035,2035,2035,41
|
|
20240227,133400,42329315,2035,2035,2035,2035,0
|
|
20240227,133300,42329315,2035,2035,2035,2035,20
|
|
20240227,133200,42288615,2035,2035,2035,2035,320
|
|
20240227,133100,41637415,2035,2035,2035,2035,20
|
|
20240227,133000,41596715,2035,2035,2035,2035,20
|
|
20240227,132900,41556015,2035,2035,2035,2035,0
|
|
20240227,132800,41556015,2035,2035,2035,2035,20
|
|
20240227,132700,41515315,2035,2040,2040,2035,1149
|
|
20240227,132600,39171455,2040,2040,2040,2040,20
|
|
20240227,132500,39130655,2040,2040,2040,2040,0
|
|
20240227,132400,39130655,2040,2040,2040,2040,20
|
|
20240227,132300,39089855,2040,2040,2040,2040,1570
|
|
20240227,132200,35887055,2040,2040,2040,2040,20
|
|
20240227,132100,35846255,2040,2040,2040,2040,0
|
|
20240227,132000,35846255,2040,2040,2040,2040,20
|
|
20240227,131900,35805455,2040,2040,2040,2040,20
|
|
20240227,131800,35764655,2040,2040,2040,2040,20
|
|
20240227,131700,35723855,2040,2040,2040,2040,0
|
|
20240227,131600,35723855,2040,2040,2040,2040,20
|
|
20240227,131500,35683055,2040,2045,2045,2040,21
|
|
20240227,131400,35640210,2045,2040,2045,2040,21
|
|
20240227,131300,35597365,2045,2045,2045,2045,0
|
|
20240227,131200,35597365,2045,2040,2045,2040,101
|
|
20240227,131100,35391320,2040,2040,2040,2040,20
|
|
20240227,131000,35350520,2040,2040,2040,2040,20
|
|
20240227,130900,35309720,2040,2040,2040,2040,0
|
|
20240227,130800,35309720,2040,2040,2040,2040,20
|
|
20240227,130700,35268920,2040,2040,2040,2040,20
|
|
20240227,130600,35228120,2050,2050,2050,2050,0
|
|
20240227,130500,35228120,2050,2050,2050,2050,0
|
|
20240227,130400,35228120,2050,2050,2050,2050,0
|
|
20240227,130300,35228120,2050,2050,2050,2050,5
|
|
20240227,130200,35217870,2045,2045,2045,2045,2
|
|
20240227,130100,35213780,2045,2045,2045,2045,30
|
|
20240227,130000,35152430,2040,2040,2040,2040,0
|
|
20240227,125900,35152430,2040,2040,2040,2040,0
|
|
20240227,125800,35152430,2040,2040,2040,2040,0
|
|
20240227,125700,35152430,2040,2040,2040,2040,120
|
|
20240227,125600,34907630,2040,2040,2040,2040,0
|
|
20240227,125500,34907630,2040,2040,2040,2040,0
|
|
20240227,125400,34907630,2040,2040,2040,2040,0
|
|
20240227,125300,34907630,2040,2040,2040,2040,0
|
|
20240227,125200,34907630,2040,2040,2040,2040,0
|
|
20240227,125100,34907630,2040,2040,2040,2040,0
|
|
20240227,125000,34907630,2040,2040,2040,2040,0
|
|
20240227,124900,34907630,2040,2040,2040,2040,0
|
|
20240227,124800,34907630,2040,2040,2040,2040,0
|
|
20240227,124700,34907630,2040,2040,2040,2040,0
|
|
20240227,124600,34907630,2040,2045,2045,2040,750
|
|
20240227,124500,33374420,2050,2050,2050,2050,0
|
|
20240227,124400,33374420,2050,2050,2050,2050,0
|
|
20240227,124300,33374420,2050,2050,2050,2050,0
|
|
20240227,124200,33374420,2050,2050,2050,2050,0
|
|
20240227,124100,33374420,2050,2050,2050,2050,0
|
|
20240227,124000,33374420,2050,2050,2050,2050,0
|
|
20240227,123900,33374420,2050,2050,2050,2050,0
|
|
20240227,123800,33374420,2050,2050,2050,2050,0
|
|
20240227,123700,33374420,2050,2050,2050,2050,0
|
|
20240227,123600,33374420,2050,2050,2050,2050,0
|
|
20240227,123500,33374420,2050,2050,2050,2050,0
|
|
20240227,123400,33374420,2050,2050,2050,2050,0
|
|
20240227,123300,33374420,2050,2050,2050,2050,0
|
|
20240227,123200,33374420,2050,2050,2050,2050,0
|
|
20240227,123100,33374420,2050,2050,2050,2050,0
|
|
20240227,123000,33374420,2050,2050,2050,2050,0
|
|
20240227,122900,33374420,2050,2050,2050,2050,0
|
|
20240227,122800,33374420,2050,2050,2050,2050,0
|
|
20240227,122700,33374420,2050,2050,2050,2050,0
|
|
20240227,122600,33374420,2050,2050,2050,2050,0
|
|
20240227,122500,33374420,2050,2050,2050,2050,0
|
|
20240227,122400,33374420,2050,2050,2050,2050,1250
|
|
20240227,122300,30811920,2050,2050,2050,2050,0
|
|
20240227,122200,30811920,2050,2050,2050,2050,0
|
|
20240227,122100,30811920,2050,2050,2050,2050,0
|
|
20240227,122000,30811920,2050,2050,2050,2050,321
|
|
20240227,121900,30153870,2050,2050,2050,2050,0
|
|
20240227,121800,30153870,2050,2050,2050,2050,0
|
|
20240227,121700,30153870,2050,2050,2050,2050,0
|
|
20240227,121600,30153870,2050,2050,2050,2050,0
|
|
20240227,121500,30153870,2050,2050,2050,2050,0
|
|
20240227,121400,30153870,2050,2050,2050,2050,0
|
|
20240227,121300,30153870,2050,2050,2050,2050,0
|
|
20240227,121200,30153870,2050,2050,2050,2050,0
|
|
20240227,121100,30153870,2050,2050,2050,2050,0
|
|
20240227,121000,30153870,2050,2050,2050,2050,0
|
|
20240227,120900,30153870,2050,2050,2050,2050,0
|
|
20240227,120800,30153870,2050,2050,2050,2050,0
|
|
20240227,120700,30153870,2050,2055,2055,2050,13
|
|
20240227,120600,30127165,2060,2060,2060,2060,0
|
|
20240227,120500,30127165,2060,2060,2060,2060,0
|
|
20240227,120400,30127165,2060,2060,2060,2060,0
|
|
20240227,120300,30127165,2060,2060,2060,2060,0
|
|
20240227,120200,30127165,2060,2060,2060,2060,5
|
|
20240227,120100,30116865,2060,2060,2060,2060,0
|
|
20240227,120000,30116865,2060,2060,2060,2060,0
|
|
20240227,115900,30116865,2060,2060,2060,2060,0
|
|
20240227,115800,30116865,2060,2060,2060,2060,0
|
|
20240227,115700,30116865,2060,2060,2060,2060,0
|
|
20240227,115600,30116865,2060,2060,2060,2060,0
|
|
20240227,115500,30116865,2060,2060,2060,2060,1
|
|
20240227,115400,30114805,2055,2055,2055,2055,0
|
|
20240227,115300,30114805,2055,2055,2055,2055,0
|
|
20240227,115200,30114805,2055,2055,2055,2055,23
|
|
20240227,115100,30067540,2055,2055,2055,2055,67
|
|
20240227,115000,29929855,2055,2055,2055,2055,0
|
|
20240227,114900,29929855,2055,2055,2055,2055,0
|
|
20240227,114800,29929855,2055,2055,2055,2055,0
|
|
20240227,114700,29929855,2055,2055,2055,2055,0
|
|
20240227,114600,29929855,2055,2055,2055,2055,0
|
|
20240227,114500,29929855,2055,2055,2055,2055,0
|
|
20240227,114400,29929855,2055,2055,2055,2055,0
|
|
20240227,114300,29929855,2055,2055,2055,2055,0
|
|
20240227,114200,29929855,2055,2055,2055,2055,0
|
|
20240227,114100,29929855,2055,2055,2055,2055,0
|
|
20240227,114000,29929855,2055,2055,2055,2055,0
|
|
20240227,113900,29929855,2055,2055,2055,2055,0
|
|
20240227,113800,29929855,2055,2055,2055,2055,0
|
|
20240227,113700,29929855,2055,2055,2055,2055,0
|
|
20240227,113600,29929855,2055,2055,2055,2055,1
|
|
20240227,113500,29927800,2055,2055,2055,2055,0
|
|
20240227,113400,29927800,2055,2055,2055,2055,0
|
|
20240227,113300,29927800,2055,2055,2055,2055,0
|
|
20240227,113200,29927800,2055,2055,2055,2055,0
|
|
20240227,113100,29927800,2055,2055,2055,2055,1
|
|
20240227,113000,29925745,2055,2055,2055,2055,1
|
|
20240227,112900,29923690,2050,2050,2050,2050,0
|
|
20240227,112800,29923690,2050,2050,2050,2050,10
|
|
20240227,112700,29903190,2050,2050,2050,2050,9
|
|
20240227,112600,29884740,2055,2050,2055,2050,22
|
|
20240227,112500,29839610,2045,2045,2045,2045,3
|
|
20240227,112400,29833475,2045,2045,2045,2045,7
|
|
20240227,112300,29819160,2045,2045,2045,2045,0
|
|
20240227,112200,29819160,2045,2045,2045,2045,10
|
|
20240227,112100,29798710,2045,2045,2045,2045,0
|
|
20240227,112000,29798710,2045,2045,2045,2045,4
|
|
20240227,111900,29790530,2045,2050,2050,2045,1274
|
|
20240227,111800,27184510,2050,2050,2050,2050,545
|
|
20240227,111700,26067260,2050,2050,2050,2050,0
|
|
20240227,111600,26067260,2050,2050,2050,2050,500
|
|
20240227,111500,25042260,2050,2050,2050,2050,0
|
|
20240227,111400,25042260,2050,2050,2050,2050,0
|
|
20240227,111300,25042260,2050,2050,2050,2050,0
|
|
20240227,111200,25042260,2050,2050,2050,2050,0
|
|
20240227,111100,25042260,2050,2050,2050,2050,0
|
|
20240227,111000,25042260,2050,2050,2050,2050,0
|
|
20240227,110900,25042260,2050,2050,2050,2050,9
|
|
20240227,110800,25023810,2050,2055,2055,2050,147
|
|
20240227,110700,24722440,2055,2055,2055,2055,0
|
|
20240227,110600,24722440,2055,2055,2055,2055,0
|
|
20240227,110500,24722440,2055,2055,2055,2055,0
|
|
20240227,110400,24722440,2055,2055,2055,2055,1
|
|
20240227,110300,24720385,2050,2050,2050,2050,0
|
|
20240227,110200,24720385,2050,2050,2050,2050,0
|
|
20240227,110100,24720385,2050,2050,2050,2050,0
|
|
20240227,110000,24720385,2050,2050,2050,2050,0
|
|
20240227,105900,24720385,2050,2050,2050,2050,0
|
|
20240227,105800,24720385,2050,2050,2050,2050,2665
|
|
20240227,105700,19257135,2050,2050,2050,2050,0
|
|
20240227,105600,19257135,2050,2050,2050,2050,0
|
|
20240227,105500,19257135,2050,2050,2050,2050,73
|
|
20240227,105400,19107485,2050,2050,2050,2050,0
|
|
20240227,105300,19107485,2050,2050,2050,2050,0
|
|
20240227,105200,19107485,2050,2050,2050,2050,0
|
|
20240227,105100,19107485,2050,2050,2050,2050,0
|
|
20240227,105000,19107485,2050,2050,2050,2050,0
|
|
20240227,104900,19107485,2050,2050,2050,2050,0
|
|
20240227,104800,19107485,2050,2050,2050,2050,500
|
|
20240227,104700,18082485,2055,2055,2055,2055,0
|
|
20240227,104600,18082485,2055,2055,2055,2055,0
|
|
20240227,104500,18082485,2055,2055,2055,2055,0
|
|
20240227,104400,18082485,2055,2055,2055,2055,0
|
|
20240227,104300,18082485,2055,2055,2055,2055,0
|
|
20240227,104200,18082485,2055,2055,2055,2055,0
|
|
20240227,104100,18082485,2055,2055,2055,2055,0
|
|
20240227,104000,18082485,2055,2055,2055,2055,0
|
|
20240227,103900,18082485,2055,2055,2055,2055,0
|
|
20240227,103800,18082485,2055,2055,2055,2055,0
|
|
20240227,103700,18082485,2055,2055,2055,2055,0
|
|
20240227,103600,18082485,2055,2055,2055,2055,0
|
|
20240227,103500,18082485,2055,2055,2055,2055,0
|
|
20240227,103400,18082485,2055,2055,2055,2055,6
|
|
20240227,103300,18070155,2055,2055,2055,2055,0
|
|
20240227,103200,18070155,2055,2050,2055,2050,51
|
|
20240227,103100,17965355,2055,2055,2055,2055,50
|
|
20240227,103000,17862605,2050,2050,2050,2050,0
|
|
20240227,102900,17862605,2050,2050,2050,2050,0
|
|
20240227,102800,17862605,2050,2050,2050,2050,20
|
|
20240227,102700,17821605,2050,2050,2050,2050,0
|
|
20240227,102600,17821605,2050,2050,2050,2050,0
|
|
20240227,102500,17821605,2050,2050,2050,2050,480
|
|
20240227,102400,16837605,2055,2055,2055,2055,0
|
|
20240227,102300,16837605,2055,2055,2055,2055,0
|
|
20240227,102200,16837605,2055,2055,2055,2055,501
|
|
20240227,102100,15808050,2065,2065,2065,2065,0
|
|
20240227,102000,15808050,2065,2065,2065,2065,1
|
|
20240227,101900,15805985,2060,2060,2060,2060,0
|
|
20240227,101800,15805985,2060,2060,2060,2060,0
|
|
20240227,101700,15805985,2060,2060,2060,2060,0
|
|
20240227,101600,15805985,2060,2060,2060,2060,0
|
|
20240227,101500,15805985,2060,2060,2060,2060,0
|
|
20240227,101400,15805985,2060,2060,2060,2060,73
|
|
20240227,101300,15655605,2060,2055,2060,2055,4600
|
|
20240227,101200,6183360,2055,2055,2055,2055,0
|
|
20240227,101100,6183360,2055,2055,2055,2055,0
|
|
20240227,101000,6183360,2055,2055,2055,2055,4
|
|
20240227,100900,6175140,2050,2050,2050,2050,0
|
|
20240227,100800,6175140,2050,2050,2050,2050,0
|
|
20240227,100700,6175140,2050,2050,2050,2050,5
|
|
20240227,100600,6164890,2050,2050,2050,2050,2
|
|
20240227,100500,6160790,2050,2050,2050,2050,0
|
|
20240227,100400,6160790,2050,2050,2050,2050,0
|
|
20240227,100300,6160790,2050,2050,2050,2050,0
|
|
20240227,100200,6160790,2050,2050,2050,2050,1
|
|
20240227,100100,6158740,2050,2050,2050,2050,380
|
|
20240227,100000,5379740,2050,2050,2050,2050,2
|
|
20240227,095900,5375640,2050,2050,2050,2050,100
|
|
20240227,095800,5170640,2050,2050,2050,2050,0
|
|
20240227,095700,5170640,2050,2050,2050,2050,0
|
|
20240227,095600,5170640,2050,2050,2050,2050,20
|
|
20240227,095500,5129640,2045,2045,2045,2045,0
|
|
20240227,095400,5129640,2045,2045,2045,2045,0
|
|
20240227,095300,5129640,2045,2045,2045,2045,2
|
|
20240227,095200,5125550,2050,2050,2050,2050,0
|
|
20240227,095100,5125550,2050,2050,2050,2050,1
|
|
20240227,095000,5123500,2050,2050,2050,2050,0
|
|
20240227,094900,5123500,2050,2050,2050,2050,0
|
|
20240227,094800,5123500,2050,2050,2050,2050,0
|
|
20240227,094700,5123500,2050,2050,2050,2050,0
|
|
20240227,094600,5123500,2050,2050,2050,2050,0
|
|
20240227,094500,5123500,2050,2050,2050,2050,5
|
|
20240227,094400,5113250,2050,2050,2050,2050,0
|
|
20240227,094300,5113250,2050,2050,2050,2050,0
|
|
20240227,094200,5113250,2050,2050,2050,2050,0
|
|
20240227,094100,5113250,2050,2050,2050,2050,1
|
|
20240227,094000,5111200,2050,2050,2050,2050,4
|
|
20240227,093900,5103000,2050,2050,2050,2050,5
|
|
20240227,093800,5092750,2050,2050,2050,2050,40
|
|
20240227,093700,5010750,2055,2050,2055,2050,1126
|
|
20240227,093600,2702445,2050,2050,2050,2050,0
|
|
20240227,093500,2702445,2050,2050,2050,2050,1
|
|
20240227,093400,2700395,2050,2050,2050,2050,0
|
|
20240227,093300,2700395,2050,2050,2050,2050,0
|
|
20240227,093200,2700395,2050,2050,2050,2050,0
|
|
20240227,093100,2700395,2050,2050,2050,2050,0
|
|
20240227,093000,2700395,2050,2050,2050,2050,0
|
|
20240227,092900,2700395,2050,2050,2050,2050,0
|
|
20240227,092800,2700395,2050,2050,2050,2050,0
|
|
20240227,092700,2700395,2050,2050,2050,2050,0
|
|
20240227,092600,2700395,2050,2050,2050,2050,5
|
|
20240227,092500,2690145,2050,2050,2050,2050,2
|
|
20240227,092400,2686045,2050,2050,2055,2050,605
|
|
20240227,092300,1444195,2050,2050,2050,2050,0
|
|
20240227,092200,1444195,2050,2050,2050,2050,5
|
|
20240227,092100,1433945,2050,2050,2050,2050,5
|
|
20240227,092000,1423695,2050,2050,2050,2050,188
|
|
20240227,091900,1038295,2050,2050,2050,2050,0
|
|
20240227,091800,1038295,2050,2050,2050,2050,0
|
|
20240227,091700,1038295,2050,2050,2050,2050,0
|
|
20240227,091600,1038295,2050,2050,2050,2050,0
|
|
20240227,091500,1038295,2050,2050,2050,2050,0
|
|
20240227,091400,1038295,2050,2050,2050,2050,0
|
|
20240227,091300,1038295,2050,2050,2050,2050,20
|
|
20240227,091200,997295,2060,2060,2060,2060,0
|
|
20240227,091100,997295,2060,2060,2060,2060,0
|
|
20240227,091000,997295,2060,2060,2060,2060,0
|
|
20240227,090900,997295,2060,2060,2060,2060,0
|
|
20240227,090800,997295,2060,2060,2060,2060,0
|
|
20240227,090700,997295,2060,2045,2060,2045,332
|
|
20240227,090600,313690,2060,2060,2060,2060,0
|
|
20240227,090500,313690,2060,2060,2060,2060,0
|
|
20240227,090400,313690,2060,2060,2060,2060,0
|
|
20240227,090300,313690,2060,2060,2060,2060,4
|
|
20240227,090200,305450,2050,2050,2050,2050,0
|
|
20240227,090100,305450,2050,2050,2050,2050,5
|
|
20240227,090000,295200,2050,2050,2050,2050,144
|