602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185900,68114390,2050,2050,2050,2050,618
|
|
20240228,185800,68114390,2050,2050,2050,2050,0
|
|
20240228,185700,68114390,2050,2050,2050,2050,0
|
|
20240228,185600,68114390,2050,2050,2050,2050,0
|
|
20240228,185500,68114390,2050,2050,2050,2050,0
|
|
20240228,185400,68114390,2050,2050,2050,2050,0
|
|
20240228,185300,68114390,2050,2050,2050,2050,0
|
|
20240228,185200,68114390,2050,2050,2050,2050,0
|
|
20240228,185100,68114390,2050,2050,2050,2050,0
|
|
20240228,185000,68114390,2050,2050,2050,2050,0
|
|
20240228,184900,68114390,2050,2050,2050,2050,0
|
|
20240228,184800,68114390,2050,2050,2050,2050,0
|
|
20240228,184700,68114390,2050,2050,2050,2050,0
|
|
20240228,184600,68114390,2050,2050,2050,2050,0
|
|
20240228,184500,68114390,2050,2050,2050,2050,0
|
|
20240228,184400,68114390,2050,2050,2050,2050,0
|
|
20240228,184300,68114390,2050,2050,2050,2050,0
|
|
20240228,184200,68114390,2050,2050,2050,2050,0
|
|
20240228,184100,68114390,2050,2050,2050,2050,0
|
|
20240228,184000,68114390,2050,2050,2050,2050,0
|
|
20240228,183900,68114390,2050,2050,2050,2050,0
|
|
20240228,183800,68114390,2050,2050,2050,2050,0
|
|
20240228,183700,68114390,2050,2050,2050,2050,0
|
|
20240228,183600,68114390,2050,2050,2050,2050,0
|
|
20240228,183500,68114390,2050,2050,2050,2050,0
|
|
20240228,183400,68114390,2050,2050,2050,2050,0
|
|
20240228,183300,68114390,2050,2050,2050,2050,0
|
|
20240228,183200,68114390,2050,2050,2050,2050,0
|
|
20240228,183100,68114390,2050,2050,2050,2050,0
|
|
20240228,183000,68114390,2050,2050,2050,2050,0
|
|
20240228,182900,68114390,2050,2050,2050,2050,618
|
|
20240228,182800,68114390,2050,2050,2050,2050,0
|
|
20240228,182700,68114390,2050,2050,2050,2050,0
|
|
20240228,182600,68114390,2050,2050,2050,2050,0
|
|
20240228,182500,68114390,2050,2050,2050,2050,0
|
|
20240228,182400,68114390,2050,2050,2050,2050,0
|
|
20240228,182300,68114390,2050,2050,2050,2050,0
|
|
20240228,182200,68114390,2050,2050,2050,2050,0
|
|
20240228,182100,68114390,2050,2050,2050,2050,0
|
|
20240228,182000,68114390,2050,2050,2050,2050,0
|
|
20240228,181900,68114390,2050,2050,2050,2050,0
|
|
20240228,181800,68114390,2050,2050,2050,2050,0
|
|
20240228,181700,68114390,2050,2050,2050,2050,0
|
|
20240228,181600,68114390,2050,2050,2050,2050,0
|
|
20240228,181500,68114390,2050,2050,2050,2050,0
|
|
20240228,181400,68114390,2050,2050,2050,2050,0
|
|
20240228,181300,68114390,2050,2050,2050,2050,0
|
|
20240228,181200,68114390,2050,2050,2050,2050,0
|
|
20240228,181100,68114390,2050,2050,2050,2050,0
|
|
20240228,181000,68114390,2050,2050,2050,2050,0
|
|
20240228,180900,68114390,2050,2050,2050,2050,0
|
|
20240228,180800,68114390,2050,2050,2050,2050,0
|
|
20240228,180700,68114390,2050,2050,2050,2050,0
|
|
20240228,180600,68114390,2050,2050,2050,2050,0
|
|
20240228,180500,68114390,2050,2050,2050,2050,0
|
|
20240228,180400,68114390,2050,2050,2050,2050,0
|
|
20240228,180300,68114390,2050,2050,2050,2050,0
|
|
20240228,180200,68114390,2050,2050,2050,2050,0
|
|
20240228,180100,68114390,2050,2050,2050,2050,0
|
|
20240228,180000,68114390,2050,2050,2050,2050,0
|
|
20240228,175900,68114390,2050,2050,2050,2050,618
|
|
20240228,175800,68114390,2050,2050,2050,2050,0
|
|
20240228,175700,68114390,2050,2050,2050,2050,0
|
|
20240228,175600,68114390,2050,2050,2050,2050,0
|
|
20240228,175500,68114390,2050,2050,2050,2050,0
|
|
20240228,175400,68114390,2050,2050,2050,2050,0
|
|
20240228,175300,68114390,2050,2050,2050,2050,0
|
|
20240228,175200,68114390,2050,2050,2050,2050,0
|
|
20240228,175100,68114390,2050,2050,2050,2050,0
|
|
20240228,175000,68114390,2050,2050,2050,2050,0
|
|
20240228,174900,68114390,2050,2050,2050,2050,0
|
|
20240228,174800,68114390,2050,2050,2050,2050,0
|
|
20240228,174700,68114390,2050,2050,2050,2050,0
|
|
20240228,174600,68114390,2050,2050,2050,2050,0
|
|
20240228,174500,68114390,2050,2050,2050,2050,0
|
|
20240228,174400,68114390,2050,2050,2050,2050,0
|
|
20240228,174300,68114390,2050,2050,2050,2050,0
|
|
20240228,174200,68114390,2050,2050,2050,2050,0
|
|
20240228,174100,68114390,2050,2050,2050,2050,0
|
|
20240228,174000,68114390,2050,2050,2050,2050,0
|
|
20240228,173900,68114390,2050,2050,2050,2050,0
|
|
20240228,173800,68114390,2050,2050,2050,2050,0
|
|
20240228,173700,68114390,2050,2050,2050,2050,0
|
|
20240228,173600,68114390,2050,2050,2050,2050,0
|
|
20240228,173500,68114390,2050,2050,2050,2050,0
|
|
20240228,173400,68114390,2050,2050,2050,2050,0
|
|
20240228,173300,68114390,2050,2050,2050,2050,0
|
|
20240228,173200,68114390,2050,2050,2050,2050,0
|
|
20240228,173100,68114390,2050,2050,2050,2050,0
|
|
20240228,173000,68114390,2050,2050,2050,2050,0
|
|
20240228,172900,68114390,2050,2050,2050,2050,618
|
|
20240228,172800,68114390,2050,2050,2050,2050,0
|
|
20240228,172700,68114390,2050,2050,2050,2050,0
|
|
20240228,172600,68114390,2050,2050,2050,2050,0
|
|
20240228,172500,68114390,2050,2050,2050,2050,0
|
|
20240228,172400,68114390,2050,2050,2050,2050,0
|
|
20240228,172300,68114390,2050,2050,2050,2050,0
|
|
20240228,172200,68114390,2050,2050,2050,2050,0
|
|
20240228,172100,68114390,2050,2050,2050,2050,0
|
|
20240228,172000,68114390,2050,2050,2050,2050,0
|
|
20240228,171900,68114390,2050,2050,2050,2050,0
|
|
20240228,171800,68114390,2050,2050,2050,2050,0
|
|
20240228,171700,68114390,2050,2050,2050,2050,0
|
|
20240228,171600,68114390,2050,2050,2050,2050,0
|
|
20240228,171500,68114390,2050,2050,2050,2050,0
|
|
20240228,171400,68114390,2050,2050,2050,2050,0
|
|
20240228,171300,68114390,2050,2050,2050,2050,0
|
|
20240228,171200,68114390,2050,2050,2050,2050,0
|
|
20240228,171100,68114390,2050,2050,2050,2050,0
|
|
20240228,171000,68114390,2050,2050,2050,2050,0
|
|
20240228,170900,68114390,2050,2050,2050,2050,0
|
|
20240228,170800,68114390,2050,2050,2050,2050,0
|
|
20240228,170700,68114390,2050,2050,2050,2050,0
|
|
20240228,170600,68114390,2050,2050,2050,2050,0
|
|
20240228,170500,68114390,2050,2050,2050,2050,0
|
|
20240228,170400,68114390,2050,2050,2050,2050,0
|
|
20240228,170300,68114390,2050,2050,2050,2050,0
|
|
20240228,170200,68114390,2050,2050,2050,2050,0
|
|
20240228,170100,68114390,2050,2050,2050,2050,0
|
|
20240228,170000,68114390,2050,2050,2050,2050,0
|
|
20240228,165900,68114390,2050,2050,2050,2050,618
|
|
20240228,165800,68114390,2050,2050,2050,2050,0
|
|
20240228,165700,68114390,2050,2050,2050,2050,0
|
|
20240228,165600,68114390,2050,2050,2050,2050,0
|
|
20240228,165500,68114390,2050,2050,2050,2050,0
|
|
20240228,165400,68114390,2050,2050,2050,2050,0
|
|
20240228,165300,68114390,2050,2050,2050,2050,0
|
|
20240228,165200,68114390,2050,2050,2050,2050,0
|
|
20240228,165100,68114390,2050,2050,2050,2050,0
|
|
20240228,165000,68114390,2050,2050,2050,2050,0
|
|
20240228,164900,68114390,2050,2050,2050,2050,0
|
|
20240228,164800,68114390,2050,2050,2050,2050,0
|
|
20240228,164700,68114390,2050,2050,2050,2050,0
|
|
20240228,164600,68114390,2050,2050,2050,2050,0
|
|
20240228,164500,68114390,2050,2050,2050,2050,0
|
|
20240228,164400,68114390,2050,2050,2050,2050,0
|
|
20240228,164300,68114390,2050,2050,2050,2050,0
|
|
20240228,164200,68114390,2050,2050,2050,2050,0
|
|
20240228,164100,68114390,2050,2050,2050,2050,0
|
|
20240228,164000,68114390,2050,2050,2050,2050,0
|
|
20240228,163900,68114390,2050,2050,2050,2050,0
|
|
20240228,163800,68114390,2050,2050,2050,2050,0
|
|
20240228,163700,68114390,2050,2050,2050,2050,0
|
|
20240228,163600,68114390,2050,2050,2050,2050,0
|
|
20240228,163500,68114390,2050,2050,2050,2050,0
|
|
20240228,163400,68114390,2050,2050,2050,2050,0
|
|
20240228,163300,68114390,2050,2050,2050,2050,0
|
|
20240228,163200,68114390,2050,2050,2050,2050,0
|
|
20240228,163100,68114390,2050,2050,2050,2050,0
|
|
20240228,163000,68114390,2050,2050,2050,2050,0
|
|
20240228,162900,68114390,2050,2050,2050,2050,618
|
|
20240228,162800,68114390,2050,2050,2050,2050,0
|
|
20240228,162700,68114390,2050,2050,2050,2050,0
|
|
20240228,162600,68114390,2050,2050,2050,2050,0
|
|
20240228,162500,68114390,2050,2050,2050,2050,0
|
|
20240228,162400,68114390,2050,2050,2050,2050,0
|
|
20240228,162300,68114390,2050,2050,2050,2050,0
|
|
20240228,162200,68114390,2050,2050,2050,2050,0
|
|
20240228,162100,68114390,2050,2050,2050,2050,0
|
|
20240228,162000,68114390,2050,2050,2050,2050,0
|
|
20240228,161900,68114390,2050,2050,2050,2050,0
|
|
20240228,161800,68114390,2050,2050,2050,2050,0
|
|
20240228,161700,68114390,2050,2050,2050,2050,0
|
|
20240228,161600,68114390,2050,2050,2050,2050,0
|
|
20240228,161500,68114390,2050,2050,2050,2050,0
|
|
20240228,161400,68114390,2050,2050,2050,2050,0
|
|
20240228,161300,68114390,2050,2050,2050,2050,0
|
|
20240228,161200,68114390,2050,2050,2050,2050,0
|
|
20240228,161100,68114390,2050,2050,2050,2050,0
|
|
20240228,161000,68114390,2050,2050,2050,2050,0
|
|
20240228,160900,68114390,2050,2050,2050,2050,0
|
|
20240228,160800,68114390,2050,2050,2050,2050,0
|
|
20240228,160700,68114390,2050,2050,2050,2050,0
|
|
20240228,160600,68114390,2050,2050,2050,2050,0
|
|
20240228,160500,68114390,2050,2050,2050,2050,0
|
|
20240228,160400,68114390,2050,2050,2050,2050,0
|
|
20240228,160300,68114390,2050,2050,2050,2050,0
|
|
20240228,160200,68114390,2050,2050,2050,2050,0
|
|
20240228,160100,68114390,2050,2050,2050,2050,0
|
|
20240228,160000,68114390,2050,2050,2050,2050,0
|
|
20240228,155900,68114390,2050,2050,2050,2050,618
|
|
20240228,155800,68114390,2050,2050,2050,2050,0
|
|
20240228,155700,68114390,2050,2050,2050,2050,0
|
|
20240228,155600,68114390,2050,2050,2050,2050,0
|
|
20240228,155500,68114390,2050,2050,2050,2050,0
|
|
20240228,155400,68114390,2050,2050,2050,2050,0
|
|
20240228,155300,68114390,2050,2050,2050,2050,0
|
|
20240228,155200,68114390,2050,2050,2050,2050,0
|
|
20240228,155100,68114390,2050,2050,2050,2050,0
|
|
20240228,155000,68114390,2050,2050,2050,2050,0
|
|
20240228,154900,68114390,2050,2050,2050,2050,0
|
|
20240228,154800,68114390,2050,2050,2050,2050,0
|
|
20240228,154700,68114390,2050,2050,2050,2050,0
|
|
20240228,154600,68114390,2050,2050,2050,2050,0
|
|
20240228,154500,68114390,2050,2050,2050,2050,0
|
|
20240228,154400,68114390,2050,2050,2050,2050,0
|
|
20240228,154300,68114390,2050,2050,2050,2050,0
|
|
20240228,154200,68114390,2050,2050,2050,2050,0
|
|
20240228,154100,68114390,2050,2050,2050,2050,0
|
|
20240228,154000,68114390,2050,2050,2050,2050,0
|
|
20240228,153900,68114390,2050,2050,2050,2050,0
|
|
20240228,153800,68114390,2050,2050,2050,2050,0
|
|
20240228,153700,68114390,2050,2050,2050,2050,0
|
|
20240228,153600,68114390,2050,2050,2050,2050,0
|
|
20240228,153500,68114390,2050,2050,2050,2050,0
|
|
20240228,153400,68114390,2050,2050,2050,2050,0
|
|
20240228,153300,68114390,2050,2050,2050,2050,0
|
|
20240228,153200,68114390,2050,2050,2050,2050,0
|
|
20240228,153100,68114390,2050,2050,2050,2050,0
|
|
20240228,153000,68114390,2050,2050,2050,2050,618
|
|
20240228,152900,66847490,2050,2050,2050,2050,0
|
|
20240228,152800,66847490,2050,2050,2050,2050,0
|
|
20240228,152700,66847490,2050,2050,2050,2050,0
|
|
20240228,152600,66847490,2050,2050,2050,2050,0
|
|
20240228,152500,66847490,2050,2050,2050,2050,0
|
|
20240228,152400,66847490,2050,2050,2050,2050,0
|
|
20240228,152300,66847490,2050,2050,2050,2050,0
|
|
20240228,152200,66847490,2050,2050,2050,2050,0
|
|
20240228,152100,66847490,2050,2050,2050,2050,0
|
|
20240228,152000,66847490,2050,2050,2050,2050,0
|
|
20240228,151900,66847490,2050,2050,2050,2045,793
|
|
20240228,151800,65221880,2050,2050,2050,2050,15
|
|
20240228,151700,65191130,2040,2040,2040,2040,20
|
|
20240228,151600,65150330,2040,2040,2040,2040,20
|
|
20240228,151500,65109530,2040,2040,2040,2040,20
|
|
20240228,151400,65068730,2040,2040,2040,2040,23
|
|
20240228,151300,65021810,2040,2040,2045,2040,21
|
|
20240228,151200,64978965,2040,2040,2040,2040,20
|
|
20240228,151100,64938165,2045,2040,2045,2040,12
|
|
20240228,151000,64913675,2040,2040,2040,2040,20
|
|
20240228,150900,64872875,2040,2035,2040,2035,148
|
|
20240228,150800,64571005,2035,2045,2045,2035,1648
|
|
20240228,150700,61209540,2045,2040,2045,2040,1020
|
|
20240228,150600,59123740,2040,2040,2040,2040,1650
|
|
20240228,150500,55757740,2040,2045,2045,2040,771
|
|
20240228,150400,54182995,2045,2045,2045,2045,0
|
|
20240228,150300,54182995,2045,2045,2045,2045,1
|
|
20240228,150200,54180950,2045,2045,2045,2045,0
|
|
20240228,150100,54180950,2045,2045,2045,2045,0
|
|
20240228,150000,54180950,2045,2045,2045,2045,0
|
|
20240228,145900,54180950,2045,2045,2045,2045,13
|
|
20240228,145800,54154365,2045,2045,2045,2045,0
|
|
20240228,145700,54154365,2045,2045,2045,2045,0
|
|
20240228,145600,54154365,2045,2045,2045,2045,50
|
|
20240228,145500,54052115,2040,2040,2040,2040,20
|
|
20240228,145400,54011315,2040,2040,2040,2040,20
|
|
20240228,145300,53970515,2040,2040,2040,2040,20
|
|
20240228,145200,53929715,2040,2040,2040,2040,10
|
|
20240228,145100,53909315,2040,2040,2040,2040,20
|
|
20240228,145000,53868515,2040,2040,2040,2040,20
|
|
20240228,144900,53827715,2040,2040,2040,2040,20
|
|
20240228,144800,53786915,2040,2040,2040,2040,20
|
|
20240228,144700,53746115,2040,2040,2040,2040,20
|
|
20240228,144600,53705315,2040,2040,2045,2040,686
|
|
20240228,144500,52305860,2045,2045,2045,2045,0
|
|
20240228,144400,52305860,2045,2045,2045,2045,1
|
|
20240228,144300,52303815,2045,2045,2045,2045,0
|
|
20240228,144200,52303815,2045,2040,2045,2040,25
|
|
20240228,144100,52252790,2040,2040,2040,2040,57
|
|
20240228,144000,52136510,2045,2045,2045,2045,102
|
|
20240228,143900,51927920,2045,2045,2045,2045,300
|
|
20240228,143800,51314420,2045,2045,2045,2045,213
|
|
20240228,143700,50878835,2045,2045,2045,2045,150
|
|
20240228,143600,50572085,2040,2040,2045,2040,350
|
|
20240228,143500,49856585,2040,2040,2040,2040,540
|
|
20240228,143400,48754985,2045,2045,2045,2045,0
|
|
20240228,143300,48754985,2045,2045,2045,2045,0
|
|
20240228,143200,48754985,2045,2045,2045,2045,0
|
|
20240228,143100,48754985,2045,2040,2045,2040,15
|
|
20240228,143000,48724360,2040,2040,2040,2040,20
|
|
20240228,142900,48683560,2040,2040,2040,2040,20
|
|
20240228,142800,48642760,2040,2040,2040,2040,20
|
|
20240228,142700,48601960,2040,2040,2040,2040,20
|
|
20240228,142600,48561160,2040,2040,2040,2040,370
|
|
20240228,142500,47806360,2040,2040,2040,2040,10
|
|
20240228,142400,47785960,2040,2040,2040,2040,20
|
|
20240228,142300,47745160,2040,2040,2040,2040,20
|
|
20240228,142200,47704360,2040,2040,2040,2040,20
|
|
20240228,142100,47663560,2040,2040,2040,2040,20
|
|
20240228,142000,47622760,2040,2040,2040,2040,20
|
|
20240228,141900,47581960,2040,2040,2040,2040,10
|
|
20240228,141800,47561560,2040,2040,2040,2040,20
|
|
20240228,141700,47520760,2040,2040,2040,2040,20
|
|
20240228,141600,47479960,2040,2040,2040,2040,20
|
|
20240228,141500,47439160,2040,2040,2040,2040,20
|
|
20240228,141400,47398360,2040,2040,2040,2040,20
|
|
20240228,141300,47357560,2040,2040,2040,2040,20
|
|
20240228,141200,47316760,2040,2040,2040,2040,10
|
|
20240228,141100,47296360,2040,2040,2040,2040,20
|
|
20240228,141000,47255560,2040,2040,2040,2040,20
|
|
20240228,140900,47214760,2040,2040,2040,2040,20
|
|
20240228,140800,47173960,2040,2040,2040,2040,20
|
|
20240228,140700,47133160,2040,2040,2040,2040,20
|
|
20240228,140600,47092360,2040,2040,2040,2040,10
|
|
20240228,140500,47071960,2040,2040,2040,2040,20
|
|
20240228,140400,47031160,2040,2040,2040,2040,20
|
|
20240228,140300,46990360,2040,2040,2040,2040,20
|
|
20240228,140200,46949560,2040,2040,2040,2040,20
|
|
20240228,140100,46908760,2040,2040,2040,2040,20
|
|
20240228,140000,46867960,2040,2040,2040,2040,20
|
|
20240228,135900,46827160,2040,2040,2040,2040,10
|
|
20240228,135800,46806760,2040,2040,2040,2040,20
|
|
20240228,135700,46765960,2040,2040,2040,2040,20
|
|
20240228,135600,46725160,2040,2040,2040,2040,20
|
|
20240228,135500,46684360,2040,2040,2040,2040,20
|
|
20240228,135400,46643560,2040,2040,2040,2040,20
|
|
20240228,135300,46602760,2040,2040,2040,2040,10
|
|
20240228,135200,46582360,2040,2040,2040,2040,40
|
|
20240228,135100,46500760,2040,2040,2040,2040,120
|
|
20240228,135000,46255960,2040,2040,2040,2040,20
|
|
20240228,134900,46215160,2040,2040,2040,2040,20
|
|
20240228,134800,46174360,2040,2040,2040,2040,20
|
|
20240228,134700,46133560,2040,2040,2040,2040,20
|
|
20240228,134600,46092760,2040,2045,2045,2040,34
|
|
20240228,134500,46023280,2040,2040,2040,2040,20
|
|
20240228,134400,45982480,2040,2040,2040,2040,20
|
|
20240228,134300,45941680,2040,2040,2040,2040,20
|
|
20240228,134200,45900880,2040,2040,2040,2040,20
|
|
20240228,134100,45860080,2040,2040,2040,2040,20
|
|
20240228,134000,45819280,2040,2040,2040,2040,10
|
|
20240228,133900,45798880,2040,2040,2040,2040,20
|
|
20240228,133800,45758080,2040,2040,2040,2040,20
|
|
20240228,133700,45717280,2040,2040,2040,2040,20
|
|
20240228,133600,45676480,2040,2040,2040,2040,20
|
|
20240228,133500,45635680,2040,2040,2040,2040,20
|
|
20240228,133400,45594880,2040,2040,2040,2040,20
|
|
20240228,133300,45554080,2040,2040,2040,2040,10
|
|
20240228,133200,45533680,2040,2040,2040,2040,20
|
|
20240228,133100,45492880,2040,2040,2040,2040,20
|
|
20240228,133000,45452080,2040,2040,2040,2040,20
|
|
20240228,132900,45411280,2045,2045,2045,2045,0
|
|
20240228,132800,45411280,2045,2045,2045,2045,0
|
|
20240228,132700,45411280,2045,2045,2045,2045,0
|
|
20240228,132600,45411280,2045,2045,2045,2045,10
|
|
20240228,132500,45390830,2045,2045,2045,2045,0
|
|
20240228,132400,45390830,2045,2045,2045,2045,0
|
|
20240228,132300,45390830,2045,2045,2045,2045,0
|
|
20240228,132200,45390830,2045,2045,2045,2045,0
|
|
20240228,132100,45390830,2045,2045,2045,2045,0
|
|
20240228,132000,45390830,2045,2040,2045,2040,301
|
|
20240228,131900,44775290,2045,2045,2045,2045,0
|
|
20240228,131800,44775290,2045,2045,2045,2045,0
|
|
20240228,131700,44775290,2045,2045,2045,2045,0
|
|
20240228,131600,44775290,2045,2045,2045,2045,254
|
|
20240228,131500,44255860,2040,2040,2040,2040,0
|
|
20240228,131400,44255860,2040,2040,2040,2040,1
|
|
20240228,131300,44253820,2040,2040,2040,2040,3
|
|
20240228,131200,44247700,2045,2045,2045,2045,0
|
|
20240228,131100,44247700,2045,2045,2045,2045,0
|
|
20240228,131000,44247700,2045,2045,2045,2045,0
|
|
20240228,130900,44247700,2045,2045,2045,2045,0
|
|
20240228,130800,44247700,2045,2045,2045,2045,99
|
|
20240228,130700,44045245,2045,2045,2045,2045,0
|
|
20240228,130600,44045245,2045,2045,2045,2045,0
|
|
20240228,130500,44045245,2045,2045,2045,2045,0
|
|
20240228,130400,44045245,2045,2045,2045,2045,0
|
|
20240228,130300,44045245,2045,2045,2045,2045,0
|
|
20240228,130200,44045245,2045,2045,2045,2045,0
|
|
20240228,130100,44045245,2045,2045,2045,2045,0
|
|
20240228,130000,44045245,2045,2045,2045,2045,535
|
|
20240228,125900,42951170,2045,2045,2045,2045,0
|
|
20240228,125800,42951170,2045,2045,2045,2045,137
|
|
20240228,125700,42671005,2045,2045,2045,2045,0
|
|
20240228,125600,42671005,2045,2045,2045,2045,0
|
|
20240228,125500,42671005,2045,2045,2045,2045,0
|
|
20240228,125400,42671005,2045,2045,2045,2045,0
|
|
20240228,125300,42671005,2045,2045,2045,2045,30
|
|
20240228,125200,42609655,2045,2045,2045,2045,0
|
|
20240228,125100,42609655,2045,2045,2045,2045,0
|
|
20240228,125000,42609655,2045,2045,2045,2045,30
|
|
20240228,124900,42548305,2040,2045,2045,2040,194
|
|
20240228,124800,42152500,2045,2045,2045,2045,5
|
|
20240228,124700,42142275,2045,2045,2045,2045,8
|
|
20240228,124600,42125915,2050,2050,2050,2050,0
|
|
20240228,124500,42125915,2050,2050,2050,2050,15
|
|
20240228,124400,42095165,2050,2050,2050,2050,1
|
|
20240228,124300,42093115,2050,2050,2050,2050,108
|
|
20240228,124200,41871715,2050,2050,2050,2050,0
|
|
20240228,124100,41871715,2050,2050,2050,2050,0
|
|
20240228,124000,41871715,2050,2050,2050,2050,0
|
|
20240228,123900,41871715,2050,2050,2050,2050,0
|
|
20240228,123800,41871715,2050,2050,2050,2050,0
|
|
20240228,123700,41871715,2050,2050,2050,2050,0
|
|
20240228,123600,41871715,2050,2050,2050,2050,0
|
|
20240228,123500,41871715,2050,2050,2050,2050,0
|
|
20240228,123400,41871715,2050,2050,2050,2050,0
|
|
20240228,123300,41871715,2050,2050,2050,2050,0
|
|
20240228,123200,41871715,2050,2050,2050,2050,10
|
|
20240228,123100,41851215,2050,2050,2050,2050,0
|
|
20240228,123000,41851215,2050,2050,2050,2050,0
|
|
20240228,122900,41851215,2050,2050,2050,2050,0
|
|
20240228,122800,41851215,2050,2050,2050,2050,253
|
|
20240228,122700,41332565,2050,2050,2050,2050,0
|
|
20240228,122600,41332565,2050,2050,2050,2050,0
|
|
20240228,122500,41332565,2050,2050,2050,2050,0
|
|
20240228,122400,41332565,2050,2050,2050,2050,0
|
|
20240228,122300,41332565,2050,2050,2050,2050,1
|
|
20240228,122200,41330515,2055,2055,2055,2055,0
|
|
20240228,122100,41330515,2055,2055,2055,2055,0
|
|
20240228,122000,41330515,2055,2055,2055,2055,0
|
|
20240228,121900,41330515,2055,2055,2055,2055,0
|
|
20240228,121800,41330515,2055,2055,2055,2055,0
|
|
20240228,121700,41330515,2055,2055,2055,2055,0
|
|
20240228,121600,41330515,2055,2055,2055,2055,0
|
|
20240228,121500,41330515,2055,2055,2055,2055,1
|
|
20240228,121400,41328460,2055,2055,2055,2055,50
|
|
20240228,121300,41225710,2055,2055,2055,2055,0
|
|
20240228,121200,41225710,2055,2055,2055,2055,0
|
|
20240228,121100,41225710,2055,2055,2055,2055,0
|
|
20240228,121000,41225710,2055,2055,2055,2055,0
|
|
20240228,120900,41225710,2055,2055,2055,2055,0
|
|
20240228,120800,41225710,2055,2055,2055,2055,140
|
|
20240228,120700,40938010,2050,2050,2050,2050,1
|
|
20240228,120600,40935960,2050,2050,2050,2050,0
|
|
20240228,120500,40935960,2050,2050,2050,2050,0
|
|
20240228,120400,40935960,2050,2050,2050,2050,0
|
|
20240228,120300,40935960,2050,2050,2050,2050,0
|
|
20240228,120200,40935960,2050,2050,2050,2050,125
|
|
20240228,120100,40679710,2050,2050,2050,2050,0
|
|
20240228,120000,40679710,2050,2050,2050,2050,0
|
|
20240228,115900,40679710,2050,2050,2050,2050,0
|
|
20240228,115800,40679710,2050,2050,2050,2050,2
|
|
20240228,115700,40675610,2040,2040,2040,2040,0
|
|
20240228,115600,40675610,2040,2040,2040,2040,0
|
|
20240228,115500,40675610,2040,2040,2040,2040,0
|
|
20240228,115400,40675610,2040,2040,2040,2040,0
|
|
20240228,115300,40675610,2040,2040,2040,2040,0
|
|
20240228,115200,40675610,2040,2040,2040,2040,0
|
|
20240228,115100,40675610,2040,2040,2040,2040,0
|
|
20240228,115000,40675610,2040,2045,2045,2040,10
|
|
20240228,114900,40655180,2050,2050,2050,2050,0
|
|
20240228,114800,40655180,2050,2050,2050,2050,0
|
|
20240228,114700,40655180,2050,2050,2050,2050,0
|
|
20240228,114600,40655180,2050,2050,2050,2050,0
|
|
20240228,114500,40655180,2050,2050,2050,2050,0
|
|
20240228,114400,40655180,2050,2050,2050,2050,0
|
|
20240228,114300,40655180,2050,2050,2050,2050,0
|
|
20240228,114200,40655180,2050,2050,2050,2050,0
|
|
20240228,114100,40655180,2050,2050,2050,2050,0
|
|
20240228,114000,40655180,2050,2050,2050,2050,0
|
|
20240228,113900,40655180,2050,2050,2050,2050,1466
|
|
20240228,113800,37649880,2050,2050,2050,2050,0
|
|
20240228,113700,37649880,2050,2050,2050,2050,266
|
|
20240228,113600,37104580,2050,2050,2050,2050,0
|
|
20240228,113500,37104580,2050,2050,2050,2050,0
|
|
20240228,113400,37104580,2050,2050,2050,2050,1900
|
|
20240228,113300,33209580,2050,2050,2050,2050,2
|
|
20240228,113200,33205480,2050,2050,2050,2050,0
|
|
20240228,113100,33205480,2050,2050,2050,2050,0
|
|
20240228,113000,33205480,2050,2050,2050,2050,311
|
|
20240228,112900,32567930,2050,2050,2050,2050,38
|
|
20240228,112800,32490030,2050,2050,2050,2050,1036
|
|
20240228,112700,30366230,2060,2060,2060,2060,0
|
|
20240228,112600,30366230,2060,2060,2060,2060,0
|
|
20240228,112500,30366230,2060,2060,2060,2060,0
|
|
20240228,112400,30366230,2060,2060,2060,2060,0
|
|
20240228,112300,30366230,2060,2060,2060,2060,0
|
|
20240228,112200,30366230,2060,2060,2060,2060,0
|
|
20240228,112100,30366230,2060,2060,2060,2060,0
|
|
20240228,112000,30366230,2060,2060,2060,2060,0
|
|
20240228,111900,30366230,2060,2060,2060,2060,0
|
|
20240228,111800,30366230,2060,2060,2060,2060,0
|
|
20240228,111700,30366230,2060,2060,2060,2060,0
|
|
20240228,111600,30366230,2060,2060,2060,2060,0
|
|
20240228,111500,30366230,2060,2060,2060,2060,0
|
|
20240228,111400,30366230,2060,2060,2060,2060,0
|
|
20240228,111300,30366230,2060,2060,2060,2060,0
|
|
20240228,111200,30366230,2060,2060,2060,2060,0
|
|
20240228,111100,30366230,2060,2055,2060,2055,852
|
|
20240228,111000,28611245,2055,2055,2055,2055,0
|
|
20240228,110900,28611245,2055,2055,2055,2055,1
|
|
20240228,110800,28609190,2055,2055,2055,2055,0
|
|
20240228,110700,28609190,2055,2055,2055,2055,0
|
|
20240228,110600,28609190,2055,2055,2055,2055,0
|
|
20240228,110500,28609190,2055,2055,2055,2055,0
|
|
20240228,110400,28609190,2055,2055,2055,2055,0
|
|
20240228,110300,28609190,2055,2055,2055,2055,0
|
|
20240228,110200,28609190,2055,2055,2055,2055,0
|
|
20240228,110100,28609190,2055,2050,2060,2050,1009
|
|
20240228,110000,26536170,2055,2055,2055,2055,0
|
|
20240228,105900,26536170,2055,2055,2055,2055,0
|
|
20240228,105800,26536170,2055,2055,2055,2055,335
|
|
20240228,105700,25847745,2060,2060,2060,2060,0
|
|
20240228,105600,25847745,2060,2060,2060,2060,0
|
|
20240228,105500,25847745,2060,2060,2060,2060,0
|
|
20240228,105400,25847745,2060,2060,2060,2060,0
|
|
20240228,105300,25847745,2060,2060,2060,2060,2
|
|
20240228,105200,25843625,2055,2055,2055,2055,0
|
|
20240228,105100,25843625,2055,2055,2055,2055,0
|
|
20240228,105000,25843625,2055,2055,2055,2055,0
|
|
20240228,104900,25843625,2055,2055,2055,2055,0
|
|
20240228,104800,25843625,2055,2055,2055,2055,0
|
|
20240228,104700,25843625,2055,2055,2055,2055,0
|
|
20240228,104600,25843625,2055,2055,2055,2055,0
|
|
20240228,104500,25843625,2055,2055,2055,2055,0
|
|
20240228,104400,25843625,2055,2055,2055,2055,0
|
|
20240228,104300,25843625,2055,2055,2055,2055,0
|
|
20240228,104200,25843625,2055,2055,2055,2055,0
|
|
20240228,104100,25843625,2055,2050,2060,2050,7
|
|
20240228,104000,25829245,2050,2055,2055,2050,8
|
|
20240228,103900,25812835,2060,2060,2060,2060,101
|
|
20240228,103800,25604775,2055,2055,2055,2055,1
|
|
20240228,103700,25602720,2050,2050,2050,2050,5
|
|
20240228,103600,25592470,2055,2055,2055,2055,0
|
|
20240228,103500,25592470,2055,2050,2055,2050,1190
|
|
20240228,103400,23147705,2050,2050,2050,2050,0
|
|
20240228,103300,23147705,2050,2050,2050,2050,0
|
|
20240228,103200,23147705,2050,2050,2050,2050,121
|
|
20240228,103100,22899655,2050,2045,2050,2045,2000
|
|
20240228,103000,18804475,2040,2040,2040,2040,1
|
|
20240228,102900,18802435,2040,2040,2040,2040,0
|
|
20240228,102800,18802435,2040,2040,2040,2040,148
|
|
20240228,102700,18500515,2040,2040,2040,2040,0
|
|
20240228,102600,18500515,2040,2040,2040,2040,0
|
|
20240228,102500,18500515,2040,2040,2040,2040,0
|
|
20240228,102400,18500515,2040,2040,2040,2040,0
|
|
20240228,102300,18500515,2040,2040,2040,2040,0
|
|
20240228,102200,18500515,2040,2040,2040,2040,0
|
|
20240228,102100,18500515,2040,2040,2040,2040,0
|
|
20240228,102000,18500515,2040,2040,2040,2040,0
|
|
20240228,101900,18500515,2040,2040,2040,2040,10
|
|
20240228,101800,18480115,2040,2040,2040,2040,0
|
|
20240228,101700,18480115,2040,2040,2040,2040,2
|
|
20240228,101600,18476035,2040,2040,2040,2040,278
|
|
20240228,101500,17908915,2040,2040,2040,2040,0
|
|
20240228,101400,17908915,2040,2040,2040,2040,0
|
|
20240228,101300,17908915,2040,2040,2040,2040,0
|
|
20240228,101200,17908915,2040,2040,2040,2040,0
|
|
20240228,101100,17908915,2040,2040,2040,2040,0
|
|
20240228,101000,17908915,2040,2040,2040,2040,0
|
|
20240228,100900,17908915,2040,2040,2040,2040,0
|
|
20240228,100800,17908915,2040,2040,2040,2040,5
|
|
20240228,100700,17898715,2040,2040,2040,2040,3
|
|
20240228,100600,17892595,2040,2040,2040,2040,64
|
|
20240228,100500,17762035,2040,2040,2040,2040,0
|
|
20240228,100400,17762035,2040,2040,2040,2040,0
|
|
20240228,100300,17762035,2040,2040,2040,2040,0
|
|
20240228,100200,17762035,2040,2040,2040,2040,0
|
|
20240228,100100,17762035,2040,2040,2040,2040,0
|
|
20240228,100000,17762035,2040,2040,2040,2040,0
|
|
20240228,095900,17762035,2040,2040,2040,2040,5
|
|
20240228,095800,17751835,2040,2040,2040,2040,181
|
|
20240228,095700,17382595,2040,2040,2040,2040,0
|
|
20240228,095600,17382595,2040,2040,2040,2040,1
|
|
20240228,095500,17380555,2040,2040,2040,2040,0
|
|
20240228,095400,17380555,2040,2040,2040,2040,0
|
|
20240228,095300,17380555,2040,2040,2040,2040,1
|
|
20240228,095200,17378515,2035,2035,2035,2035,0
|
|
20240228,095100,17378515,2035,2035,2035,2035,240
|
|
20240228,095000,16890115,2035,2035,2045,2035,70
|
|
20240228,094900,16747215,2050,2050,2050,2050,0
|
|
20240228,094800,16747215,2050,2040,2050,2040,2000
|
|
20240228,094700,12657955,2040,2040,2040,2040,0
|
|
20240228,094600,12657955,2040,2040,2040,2040,44
|
|
20240228,094500,12568195,2040,2040,2040,2040,0
|
|
20240228,094400,12568195,2040,2040,2040,2040,43
|
|
20240228,094300,12480475,2040,2040,2040,2040,0
|
|
20240228,094200,12480475,2040,2040,2040,2040,0
|
|
20240228,094100,12480475,2040,2040,2040,2040,0
|
|
20240228,094000,12480475,2040,2040,2040,2040,1
|
|
20240228,093900,12478435,2040,2040,2040,2040,1
|
|
20240228,093800,12476395,2040,2040,2040,2040,0
|
|
20240228,093700,12476395,2040,2040,2040,2040,1
|
|
20240228,093600,12474355,2035,2035,2035,2035,0
|
|
20240228,093500,12474355,2035,2035,2035,2035,0
|
|
20240228,093400,12474355,2035,2035,2035,2035,0
|
|
20240228,093300,12474355,2035,2035,2035,2035,0
|
|
20240228,093200,12474355,2035,2035,2035,2035,0
|
|
20240228,093100,12474355,2035,2035,2035,2035,0
|
|
20240228,093000,12474355,2035,2035,2035,2035,0
|
|
20240228,092900,12474355,2035,2035,2035,2035,123
|
|
20240228,092800,12224050,2035,2035,2035,2035,0
|
|
20240228,092700,12224050,2035,2035,2035,2035,0
|
|
20240228,092600,12224050,2035,2035,2035,2035,0
|
|
20240228,092500,12224050,2035,2035,2035,2035,0
|
|
20240228,092400,12224050,2035,2035,2035,2035,0
|
|
20240228,092300,12224050,2035,2035,2035,2035,0
|
|
20240228,092200,12224050,2035,2035,2035,2035,0
|
|
20240228,092100,12224050,2035,2035,2035,2035,0
|
|
20240228,092000,12224050,2035,2035,2040,2035,3
|
|
20240228,091900,12217940,2030,2025,2030,2025,8
|
|
20240228,091800,12201725,2025,2025,2025,2025,5
|
|
20240228,091700,12191600,2025,2040,2040,2025,102
|
|
20240228,091600,11984930,2040,2040,2040,2040,4
|
|
20240228,091500,11976770,2025,2025,2025,2025,9
|
|
20240228,091400,11958545,2025,2035,2035,2025,281
|
|
20240228,091300,11386720,2035,2030,2035,2030,111
|
|
20240228,091200,11160860,2030,2025,2030,2025,135
|
|
20240228,091100,10887325,2025,2025,2025,2025,7
|
|
20240228,091000,10873150,2025,2030,2030,2025,1433
|
|
20240228,090900,7971160,2025,2030,2030,2025,1257
|
|
20240228,090800,5425700,2025,2025,2030,2025,11
|
|
20240228,090700,5403415,2025,2030,2030,2025,20
|
|
20240228,090600,5362820,2030,2030,2030,2030,0
|
|
20240228,090500,5362820,2030,2030,2030,2030,6
|
|
20240228,090400,5350640,2025,2025,2025,2025,150
|
|
20240228,090300,5046890,2025,2025,2025,2025,150
|
|
20240228,090200,4743140,2030,2030,2040,2025,580
|
|
20240228,090100,3560750,2040,2040,2040,2040,40
|
|
20240228,090000,3479150,2030,2020,2030,2020,1515
|