602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185900,100824220,2075,2075,2075,2075,258
|
|
20240229,185800,100824220,2075,2075,2075,2075,0
|
|
20240229,185700,100824220,2075,2075,2075,2075,0
|
|
20240229,185600,100824220,2075,2075,2075,2075,0
|
|
20240229,185500,100824220,2075,2075,2075,2075,0
|
|
20240229,185400,100824220,2075,2075,2075,2075,0
|
|
20240229,185300,100824220,2075,2075,2075,2075,0
|
|
20240229,185200,100824220,2075,2075,2075,2075,0
|
|
20240229,185100,100824220,2075,2075,2075,2075,0
|
|
20240229,185000,100824220,2075,2075,2075,2075,0
|
|
20240229,184900,100824220,2075,2075,2075,2075,0
|
|
20240229,184800,100824220,2075,2075,2075,2075,0
|
|
20240229,184700,100824220,2075,2075,2075,2075,0
|
|
20240229,184600,100824220,2075,2075,2075,2075,0
|
|
20240229,184500,100824220,2075,2075,2075,2075,0
|
|
20240229,184400,100824220,2075,2075,2075,2075,0
|
|
20240229,184300,100824220,2075,2075,2075,2075,0
|
|
20240229,184200,100824220,2075,2075,2075,2075,0
|
|
20240229,184100,100824220,2075,2075,2075,2075,0
|
|
20240229,184000,100824220,2075,2075,2075,2075,0
|
|
20240229,183900,100824220,2075,2075,2075,2075,0
|
|
20240229,183800,100824220,2075,2075,2075,2075,0
|
|
20240229,183700,100824220,2075,2075,2075,2075,0
|
|
20240229,183600,100824220,2075,2075,2075,2075,0
|
|
20240229,183500,100824220,2075,2075,2075,2075,0
|
|
20240229,183400,100824220,2075,2075,2075,2075,0
|
|
20240229,183300,100824220,2075,2075,2075,2075,0
|
|
20240229,183200,100824220,2075,2075,2075,2075,0
|
|
20240229,183100,100824220,2075,2075,2075,2075,0
|
|
20240229,183000,100824220,2075,2075,2075,2075,0
|
|
20240229,182900,100824220,2075,2075,2075,2075,258
|
|
20240229,182800,100824220,2075,2075,2075,2075,0
|
|
20240229,182700,100824220,2075,2075,2075,2075,0
|
|
20240229,182600,100824220,2075,2075,2075,2075,0
|
|
20240229,182500,100824220,2075,2075,2075,2075,0
|
|
20240229,182400,100824220,2075,2075,2075,2075,0
|
|
20240229,182300,100824220,2075,2075,2075,2075,0
|
|
20240229,182200,100824220,2075,2075,2075,2075,0
|
|
20240229,182100,100824220,2075,2075,2075,2075,0
|
|
20240229,182000,100824220,2075,2075,2075,2075,0
|
|
20240229,181900,100824220,2075,2075,2075,2075,0
|
|
20240229,181800,100824220,2075,2075,2075,2075,0
|
|
20240229,181700,100824220,2075,2075,2075,2075,0
|
|
20240229,181600,100824220,2075,2075,2075,2075,0
|
|
20240229,181500,100824220,2075,2075,2075,2075,0
|
|
20240229,181400,100824220,2075,2075,2075,2075,0
|
|
20240229,181300,100824220,2075,2075,2075,2075,0
|
|
20240229,181200,100824220,2075,2075,2075,2075,0
|
|
20240229,181100,100824220,2075,2075,2075,2075,0
|
|
20240229,181000,100824220,2075,2075,2075,2075,0
|
|
20240229,180900,100824220,2075,2075,2075,2075,0
|
|
20240229,180800,100824220,2075,2075,2075,2075,0
|
|
20240229,180700,100824220,2075,2075,2075,2075,0
|
|
20240229,180600,100824220,2075,2075,2075,2075,0
|
|
20240229,180500,100824220,2075,2075,2075,2075,0
|
|
20240229,180400,100824220,2075,2075,2075,2075,0
|
|
20240229,180300,100824220,2075,2075,2075,2075,0
|
|
20240229,180200,100824220,2075,2075,2075,2075,0
|
|
20240229,180100,100824220,2075,2075,2075,2075,0
|
|
20240229,180000,100824220,2075,2075,2075,2075,0
|
|
20240229,175900,100824220,2075,2075,2075,2075,258
|
|
20240229,175800,100824220,2075,2075,2075,2075,0
|
|
20240229,175700,100824220,2075,2075,2075,2075,0
|
|
20240229,175600,100824220,2075,2075,2075,2075,0
|
|
20240229,175500,100824220,2075,2075,2075,2075,0
|
|
20240229,175400,100824220,2075,2075,2075,2075,0
|
|
20240229,175300,100824220,2075,2075,2075,2075,0
|
|
20240229,175200,100824220,2075,2075,2075,2075,0
|
|
20240229,175100,100824220,2075,2075,2075,2075,0
|
|
20240229,175000,100824220,2075,2075,2075,2075,0
|
|
20240229,174900,100824220,2075,2075,2075,2075,0
|
|
20240229,174800,100824220,2075,2075,2075,2075,0
|
|
20240229,174700,100824220,2075,2075,2075,2075,0
|
|
20240229,174600,100824220,2075,2075,2075,2075,0
|
|
20240229,174500,100824220,2075,2075,2075,2075,0
|
|
20240229,174400,100824220,2075,2075,2075,2075,0
|
|
20240229,174300,100824220,2075,2075,2075,2075,0
|
|
20240229,174200,100824220,2075,2075,2075,2075,0
|
|
20240229,174100,100824220,2075,2075,2075,2075,0
|
|
20240229,174000,100824220,2075,2075,2075,2075,0
|
|
20240229,173900,100824220,2075,2075,2075,2075,0
|
|
20240229,173800,100824220,2075,2075,2075,2075,0
|
|
20240229,173700,100824220,2075,2075,2075,2075,0
|
|
20240229,173600,100824220,2075,2075,2075,2075,0
|
|
20240229,173500,100824220,2075,2075,2075,2075,0
|
|
20240229,173400,100824220,2075,2075,2075,2075,0
|
|
20240229,173300,100824220,2075,2075,2075,2075,0
|
|
20240229,173200,100824220,2075,2075,2075,2075,0
|
|
20240229,173100,100824220,2075,2075,2075,2075,0
|
|
20240229,173000,100824220,2075,2075,2075,2075,0
|
|
20240229,172900,100824220,2075,2075,2075,2075,258
|
|
20240229,172800,100824220,2075,2075,2075,2075,0
|
|
20240229,172700,100824220,2075,2075,2075,2075,0
|
|
20240229,172600,100824220,2075,2075,2075,2075,0
|
|
20240229,172500,100824220,2075,2075,2075,2075,0
|
|
20240229,172400,100824220,2075,2075,2075,2075,0
|
|
20240229,172300,100824220,2075,2075,2075,2075,0
|
|
20240229,172200,100824220,2075,2075,2075,2075,0
|
|
20240229,172100,100824220,2075,2075,2075,2075,0
|
|
20240229,172000,100824220,2075,2075,2075,2075,0
|
|
20240229,171900,100824220,2075,2075,2075,2075,0
|
|
20240229,171800,100824220,2075,2075,2075,2075,0
|
|
20240229,171700,100824220,2075,2075,2075,2075,0
|
|
20240229,171600,100824220,2075,2075,2075,2075,0
|
|
20240229,171500,100824220,2075,2075,2075,2075,0
|
|
20240229,171400,100824220,2075,2075,2075,2075,0
|
|
20240229,171300,100824220,2075,2075,2075,2075,0
|
|
20240229,171200,100824220,2075,2075,2075,2075,0
|
|
20240229,171100,100824220,2075,2075,2075,2075,0
|
|
20240229,171000,100824220,2075,2075,2075,2075,0
|
|
20240229,170900,100824220,2075,2075,2075,2075,0
|
|
20240229,170800,100824220,2075,2075,2075,2075,0
|
|
20240229,170700,100824220,2075,2075,2075,2075,0
|
|
20240229,170600,100824220,2075,2075,2075,2075,0
|
|
20240229,170500,100824220,2075,2075,2075,2075,0
|
|
20240229,170400,100824220,2075,2075,2075,2075,0
|
|
20240229,170300,100824220,2075,2075,2075,2075,0
|
|
20240229,170200,100824220,2075,2075,2075,2075,0
|
|
20240229,170100,100824220,2075,2075,2075,2075,0
|
|
20240229,170000,100824220,2075,2075,2075,2075,0
|
|
20240229,165900,100824220,2075,2075,2075,2075,258
|
|
20240229,165800,100824220,2075,2075,2075,2075,0
|
|
20240229,165700,100824220,2075,2075,2075,2075,0
|
|
20240229,165600,100824220,2075,2075,2075,2075,0
|
|
20240229,165500,100824220,2075,2075,2075,2075,0
|
|
20240229,165400,100824220,2075,2075,2075,2075,0
|
|
20240229,165300,100824220,2075,2075,2075,2075,0
|
|
20240229,165200,100824220,2075,2075,2075,2075,0
|
|
20240229,165100,100824220,2075,2075,2075,2075,0
|
|
20240229,165000,100824220,2075,2075,2075,2075,0
|
|
20240229,164900,100824220,2075,2075,2075,2075,0
|
|
20240229,164800,100824220,2075,2075,2075,2075,0
|
|
20240229,164700,100824220,2075,2075,2075,2075,0
|
|
20240229,164600,100824220,2075,2075,2075,2075,0
|
|
20240229,164500,100824220,2075,2075,2075,2075,0
|
|
20240229,164400,100824220,2075,2075,2075,2075,0
|
|
20240229,164300,100824220,2075,2075,2075,2075,0
|
|
20240229,164200,100824220,2075,2075,2075,2075,0
|
|
20240229,164100,100824220,2075,2075,2075,2075,0
|
|
20240229,164000,100824220,2075,2075,2075,2075,0
|
|
20240229,163900,100824220,2075,2075,2075,2075,0
|
|
20240229,163800,100824220,2075,2075,2075,2075,0
|
|
20240229,163700,100824220,2075,2075,2075,2075,0
|
|
20240229,163600,100824220,2075,2075,2075,2075,0
|
|
20240229,163500,100824220,2075,2075,2075,2075,0
|
|
20240229,163400,100824220,2075,2075,2075,2075,0
|
|
20240229,163300,100824220,2075,2075,2075,2075,0
|
|
20240229,163200,100824220,2075,2075,2075,2075,0
|
|
20240229,163100,100824220,2075,2075,2075,2075,0
|
|
20240229,163000,100824220,2075,2075,2075,2075,0
|
|
20240229,162900,100824220,2075,2075,2075,2075,258
|
|
20240229,162800,100824220,2075,2075,2075,2075,0
|
|
20240229,162700,100824220,2075,2075,2075,2075,0
|
|
20240229,162600,100824220,2075,2075,2075,2075,0
|
|
20240229,162500,100824220,2075,2075,2075,2075,0
|
|
20240229,162400,100824220,2075,2075,2075,2075,0
|
|
20240229,162300,100824220,2075,2075,2075,2075,0
|
|
20240229,162200,100824220,2075,2075,2075,2075,0
|
|
20240229,162100,100824220,2075,2075,2075,2075,0
|
|
20240229,162000,100824220,2075,2075,2075,2075,0
|
|
20240229,161900,100824220,2075,2075,2075,2075,0
|
|
20240229,161800,100824220,2075,2075,2075,2075,0
|
|
20240229,161700,100824220,2075,2075,2075,2075,0
|
|
20240229,161600,100824220,2075,2075,2075,2075,0
|
|
20240229,161500,100824220,2075,2075,2075,2075,0
|
|
20240229,161400,100824220,2075,2075,2075,2075,0
|
|
20240229,161300,100824220,2075,2075,2075,2075,0
|
|
20240229,161200,100824220,2075,2075,2075,2075,0
|
|
20240229,161100,100824220,2075,2075,2075,2075,0
|
|
20240229,161000,100824220,2075,2075,2075,2075,0
|
|
20240229,160900,100824220,2075,2075,2075,2075,0
|
|
20240229,160800,100824220,2075,2075,2075,2075,0
|
|
20240229,160700,100824220,2075,2075,2075,2075,0
|
|
20240229,160600,100824220,2075,2075,2075,2075,0
|
|
20240229,160500,100824220,2075,2075,2075,2075,0
|
|
20240229,160400,100824220,2075,2075,2075,2075,0
|
|
20240229,160300,100824220,2075,2075,2075,2075,0
|
|
20240229,160200,100824220,2075,2075,2075,2075,0
|
|
20240229,160100,100824220,2075,2075,2075,2075,0
|
|
20240229,160000,100824220,2075,2075,2075,2075,0
|
|
20240229,155900,100824220,2075,2075,2075,2075,258
|
|
20240229,155800,100824220,2075,2075,2075,2075,0
|
|
20240229,155700,100824220,2075,2075,2075,2075,0
|
|
20240229,155600,100824220,2075,2075,2075,2075,0
|
|
20240229,155500,100824220,2075,2075,2075,2075,0
|
|
20240229,155400,100824220,2075,2075,2075,2075,0
|
|
20240229,155300,100824220,2075,2075,2075,2075,0
|
|
20240229,155200,100824220,2075,2075,2075,2075,0
|
|
20240229,155100,100824220,2075,2075,2075,2075,0
|
|
20240229,155000,100824220,2075,2075,2075,2075,0
|
|
20240229,154900,100824220,2075,2075,2075,2075,0
|
|
20240229,154800,100824220,2075,2075,2075,2075,0
|
|
20240229,154700,100824220,2075,2075,2075,2075,0
|
|
20240229,154600,100824220,2075,2075,2075,2075,0
|
|
20240229,154500,100824220,2075,2075,2075,2075,0
|
|
20240229,154400,100824220,2075,2075,2075,2075,0
|
|
20240229,154300,100824220,2075,2075,2075,2075,0
|
|
20240229,154200,100824220,2075,2075,2075,2075,0
|
|
20240229,154100,100824220,2075,2075,2075,2075,0
|
|
20240229,154000,100824220,2075,2075,2075,2075,0
|
|
20240229,153900,100824220,2075,2075,2075,2075,0
|
|
20240229,153800,100824220,2075,2075,2075,2075,0
|
|
20240229,153700,100824220,2075,2075,2075,2075,0
|
|
20240229,153600,100824220,2075,2075,2075,2075,0
|
|
20240229,153500,100824220,2075,2075,2075,2075,0
|
|
20240229,153400,100824220,2075,2075,2075,2075,0
|
|
20240229,153300,100824220,2075,2075,2075,2075,0
|
|
20240229,153200,100824220,2075,2075,2075,2075,0
|
|
20240229,153100,100824220,2075,2075,2075,2075,0
|
|
20240229,153000,100824220,2075,2075,2075,2075,258
|
|
20240229,152900,100288870,2055,2055,2055,2055,0
|
|
20240229,152800,100288870,2055,2055,2055,2055,0
|
|
20240229,152700,100288870,2055,2055,2055,2055,0
|
|
20240229,152600,100288870,2055,2055,2055,2055,0
|
|
20240229,152500,100288870,2055,2055,2055,2055,0
|
|
20240229,152400,100288870,2055,2055,2055,2055,0
|
|
20240229,152300,100288870,2055,2055,2055,2055,0
|
|
20240229,152200,100288870,2055,2055,2055,2055,0
|
|
20240229,152100,100288870,2055,2055,2055,2055,0
|
|
20240229,152000,100288870,2055,2055,2055,2055,0
|
|
20240229,151900,100288870,2055,2040,2055,2040,929
|
|
20240229,151800,98380360,2040,2040,2040,2040,21
|
|
20240229,151700,98337520,2050,2045,2050,2045,119
|
|
20240229,151600,98094135,2045,2050,2050,2045,312
|
|
20240229,151500,97456070,2045,2045,2045,2045,21
|
|
20240229,151400,97413125,2045,2045,2045,2045,20
|
|
20240229,151300,97372225,2055,2055,2055,2055,5
|
|
20240229,151200,97361950,2045,2045,2045,2045,20
|
|
20240229,151100,97321050,2045,2045,2045,2045,20
|
|
20240229,151000,97280150,2040,2055,2055,2040,2688
|
|
20240229,150900,91781635,2050,2050,2050,2050,0
|
|
20240229,150800,91781635,2050,2050,2050,2050,21
|
|
20240229,150700,91738585,2050,2050,2050,2050,143
|
|
20240229,150600,91445435,2050,2050,2050,2050,20
|
|
20240229,150500,91404435,2050,2050,2050,2050,20
|
|
20240229,150400,91363435,2050,2050,2050,2050,0
|
|
20240229,150300,91363435,2050,2050,2050,2050,20
|
|
20240229,150200,91322435,2050,2050,2050,2050,20
|
|
20240229,150100,91281435,2055,2055,2055,2055,169
|
|
20240229,150000,90934140,2060,2060,2060,2060,0
|
|
20240229,145900,90934140,2060,2055,2060,2055,68
|
|
20240229,145800,90794160,2055,2055,2055,2055,31
|
|
20240229,145700,90730455,2055,2055,2055,2055,20
|
|
20240229,145600,90689355,2055,2055,2055,2055,0
|
|
20240229,145500,90689355,2055,2055,2055,2055,20
|
|
20240229,145400,90648255,2050,2050,2050,2050,20
|
|
20240229,145300,90607255,2050,2050,2050,2050,20
|
|
20240229,145200,90566255,2050,2050,2050,2050,20
|
|
20240229,145100,90525255,2050,2050,2050,2050,0
|
|
20240229,145000,90525255,2050,2050,2050,2050,20
|
|
20240229,144900,90484255,2050,2050,2050,2050,20
|
|
20240229,144800,90443255,2050,2050,2050,2050,20
|
|
20240229,144700,90402255,2050,2050,2050,2050,3
|
|
20240229,144600,90396105,2050,2055,2055,2050,44
|
|
20240229,144500,90305785,2050,2050,2050,2050,20
|
|
20240229,144400,90264785,2055,2050,2055,2050,21
|
|
20240229,144300,90221730,2050,2050,2050,2050,0
|
|
20240229,144200,90221730,2050,2050,2050,2050,20
|
|
20240229,144100,90180730,2045,2045,2045,2045,20
|
|
20240229,144000,90139830,2045,2045,2045,2045,20
|
|
20240229,143900,90098930,2045,2045,2045,2045,20
|
|
20240229,143800,90058030,2045,2045,2045,2045,1
|
|
20240229,143700,90055985,2045,2045,2045,2045,20
|
|
20240229,143600,90015085,2045,2050,2050,2045,21
|
|
20240229,143500,89972135,2045,2045,2045,2045,20
|
|
20240229,143400,89931235,2050,2050,2050,2050,0
|
|
20240229,143300,89931235,2050,2050,2050,2050,20
|
|
20240229,143200,89890235,2060,2050,2060,2045,168
|
|
20240229,143100,89545590,2050,2055,2055,2050,120
|
|
20240229,143000,89299390,2055,2055,2055,2055,0
|
|
20240229,142900,89299390,2055,2055,2055,2055,20
|
|
20240229,142800,89258290,2055,2060,2060,2055,317
|
|
20240229,142700,88605370,2060,2055,2060,2055,32
|
|
20240229,142600,88539550,2060,2050,2060,2050,120
|
|
20240229,142500,88292550,2050,2050,2050,2050,0
|
|
20240229,142400,88292550,2050,2050,2050,2050,20
|
|
20240229,142300,88251550,2050,2050,2050,2050,20
|
|
20240229,142200,88210550,2050,2050,2050,2050,120
|
|
20240229,142100,87964550,2050,2050,2050,2050,0
|
|
20240229,142000,87964550,2050,2060,2060,2050,2045
|
|
20240229,141900,83769040,2060,2070,2070,2060,21
|
|
20240229,141800,83725770,2060,2060,2060,2060,61
|
|
20240229,141700,83600110,2060,2060,2060,2060,0
|
|
20240229,141600,83600110,2060,2060,2060,2060,20
|
|
20240229,141500,83558910,2060,2060,2060,2060,20
|
|
20240229,141400,83517710,2060,2060,2060,2060,20
|
|
20240229,141300,83476510,2060,2060,2060,2060,20
|
|
20240229,141200,83435310,2070,2070,2070,2070,1
|
|
20240229,141100,83433240,2070,2060,2070,2060,148
|
|
20240229,141000,83127080,2070,2060,2070,2060,21
|
|
20240229,140900,83083810,2060,2060,2060,2060,20
|
|
20240229,140800,83042610,2060,2060,2060,2060,0
|
|
20240229,140700,83042610,2060,2060,2060,2060,20
|
|
20240229,140600,83001410,2060,2060,2060,2060,20
|
|
20240229,140500,82960210,2060,2060,2060,2060,20
|
|
20240229,140400,82919010,2060,2060,2060,2060,0
|
|
20240229,140300,82919010,2060,2060,2060,2060,20
|
|
20240229,140200,82877810,2060,2070,2070,2060,21
|
|
20240229,140100,82834540,2060,2060,2060,2060,20
|
|
20240229,140000,82793340,2060,2060,2060,2060,20
|
|
20240229,135900,82752140,2060,2060,2060,2060,0
|
|
20240229,135800,82752140,2060,2060,2060,2060,20
|
|
20240229,135700,82710940,2060,2060,2060,2060,20
|
|
20240229,135600,82669740,2060,2060,2060,2060,20
|
|
20240229,135500,82628540,2060,2060,2060,2060,0
|
|
20240229,135400,82628540,2060,2060,2060,2060,20
|
|
20240229,135300,82587340,2060,2070,2070,2060,21
|
|
20240229,135200,82544070,2060,2060,2060,2060,20
|
|
20240229,135100,82502870,2060,2060,2060,2060,0
|
|
20240229,135000,82502870,2060,2060,2060,2060,20
|
|
20240229,134900,82461670,2070,2065,2070,2060,34
|
|
20240229,134800,82391395,2065,2065,2065,2065,20
|
|
20240229,134700,82350095,2065,2070,2070,2065,20
|
|
20240229,134600,82308770,2065,2065,2065,2065,0
|
|
20240229,134500,82308770,2065,2065,2065,2065,20
|
|
20240229,134400,82267470,2075,2065,2075,2065,21
|
|
20240229,134300,82224095,2065,2065,2065,2065,20
|
|
20240229,134200,82182795,2065,2065,2065,2065,0
|
|
20240229,134100,82182795,2065,2065,2065,2065,20
|
|
20240229,134000,82141495,2065,2065,2065,2065,20
|
|
20240229,133900,82100195,2065,2065,2065,2065,20
|
|
20240229,133800,82058895,2065,2065,2065,2065,0
|
|
20240229,133700,82058895,2065,2065,2065,2065,20
|
|
20240229,133600,82017595,2065,2075,2075,2065,21
|
|
20240229,133500,81974220,2065,2065,2065,2065,20
|
|
20240229,133400,81932920,2065,2065,2065,2065,20
|
|
20240229,133300,81891620,2065,2065,2065,2065,0
|
|
20240229,133200,81891620,2065,2065,2065,2065,20
|
|
20240229,133100,81850320,2065,2065,2065,2065,20
|
|
20240229,133000,81809020,2065,2065,2065,2065,20
|
|
20240229,132900,81767720,2065,2065,2065,2065,0
|
|
20240229,132800,81767720,2065,2065,2065,2065,20
|
|
20240229,132700,81726420,2075,2070,2075,2070,47
|
|
20240229,132600,81629125,2070,2070,2070,2070,50
|
|
20240229,132500,81525625,2070,2070,2070,2070,0
|
|
20240229,132400,81525625,2070,2070,2070,2070,20
|
|
20240229,132300,81484225,2070,2070,2070,2070,20
|
|
20240229,132200,81442825,2070,2070,2070,2070,20
|
|
20240229,132100,81401425,2070,2070,2070,2070,220
|
|
20240229,132000,80946025,2070,2070,2070,2070,0
|
|
20240229,131900,80946025,2070,2075,2075,2070,21
|
|
20240229,131800,80902550,2070,2070,2070,2070,20
|
|
20240229,131700,80861150,2070,2070,2070,2070,20
|
|
20240229,131600,80819750,2070,2070,2070,2070,0
|
|
20240229,131500,80819750,2070,2070,2070,2070,20
|
|
20240229,131400,80778350,2070,2070,2070,2070,20
|
|
20240229,131300,80736950,2070,2070,2070,2070,20
|
|
20240229,131200,80695550,2070,2070,2070,2070,0
|
|
20240229,131100,80695550,2070,2070,2070,2070,20
|
|
20240229,131000,80654150,2070,2075,2075,2070,21
|
|
20240229,130900,80610675,2070,2070,2070,2070,21
|
|
20240229,130800,80567205,2075,2075,2075,2075,0
|
|
20240229,130700,80567205,2075,2075,2075,2075,106
|
|
20240229,130600,80347255,2070,2070,2070,2070,0
|
|
20240229,130500,80347255,2070,2070,2070,2070,0
|
|
20240229,130400,80347255,2070,2080,2080,2070,2914
|
|
20240229,130300,74313595,2090,2090,2090,2090,0
|
|
20240229,130200,74313595,2090,2090,2090,2090,1
|
|
20240229,130100,74311505,2090,2090,2090,2090,0
|
|
20240229,130000,74311505,2090,2090,2090,2090,162
|
|
20240229,125900,73972925,2080,2080,2080,2080,7
|
|
20240229,125800,73958365,2090,2090,2090,2090,293
|
|
20240229,125700,73345995,2100,2100,2100,2100,590
|
|
20240229,125600,72106995,2100,2100,2100,2100,0
|
|
20240229,125500,72106995,2100,2100,2100,2100,0
|
|
20240229,125400,72106995,2100,2100,2100,2100,0
|
|
20240229,125300,72106995,2100,2100,2100,2100,1
|
|
20240229,125200,72104895,2100,2100,2100,2100,0
|
|
20240229,125100,72104895,2100,2100,2100,2100,0
|
|
20240229,125000,72104895,2100,2100,2100,2100,0
|
|
20240229,124900,72104895,2100,2100,2100,2100,0
|
|
20240229,124800,72104895,2100,2100,2100,2100,50
|
|
20240229,124700,71999895,2100,2100,2100,2100,0
|
|
20240229,124600,71999895,2100,2100,2100,2100,0
|
|
20240229,124500,71999895,2100,2100,2100,2100,0
|
|
20240229,124400,71999895,2100,2100,2100,2100,1
|
|
20240229,124300,71997795,2090,2090,2090,2090,0
|
|
20240229,124200,71997795,2090,2090,2090,2090,1
|
|
20240229,124100,71995705,2100,2100,2100,2100,0
|
|
20240229,124000,71995705,2100,2100,2100,2100,0
|
|
20240229,123900,71995705,2100,2100,2100,2100,54
|
|
20240229,123800,71882305,2100,2100,2100,2100,0
|
|
20240229,123700,71882305,2100,2100,2100,2100,0
|
|
20240229,123600,71882305,2100,2100,2100,2100,1
|
|
20240229,123500,71880205,2100,2100,2100,2100,116
|
|
20240229,123400,71636605,2100,2100,2100,2100,0
|
|
20240229,123300,71636605,2100,2100,2100,2100,0
|
|
20240229,123200,71636605,2100,2100,2100,2100,0
|
|
20240229,123100,71636605,2100,2100,2100,2100,170
|
|
20240229,123000,71279605,2090,2090,2090,2090,0
|
|
20240229,122900,71279605,2090,2090,2090,2090,0
|
|
20240229,122800,71279605,2090,2090,2090,2090,4
|
|
20240229,122700,71271245,2100,2100,2100,2100,1
|
|
20240229,122600,71269145,2100,2100,2100,2100,1
|
|
20240229,122500,71267045,2100,2100,2100,2100,0
|
|
20240229,122400,71267045,2100,2100,2100,2100,0
|
|
20240229,122300,71267045,2100,2100,2100,2100,0
|
|
20240229,122200,71267045,2100,2100,2100,2100,0
|
|
20240229,122100,71267045,2100,2090,2100,2090,146
|
|
20240229,122000,70961060,2090,2090,2090,2090,100
|
|
20240229,121900,70752060,2090,2090,2095,2090,548
|
|
20240229,121800,69606735,2090,2090,2090,2090,308
|
|
20240229,121700,68963015,2090,2090,2090,2090,0
|
|
20240229,121600,68963015,2090,2090,2090,2090,0
|
|
20240229,121500,68963015,2090,2090,2090,2090,0
|
|
20240229,121400,68963015,2090,2090,2090,2090,0
|
|
20240229,121300,68963015,2090,2085,2090,2085,145
|
|
20240229,121200,68659975,2085,2085,2085,2085,0
|
|
20240229,121100,68659975,2085,2085,2085,2085,0
|
|
20240229,121000,68659975,2085,2085,2085,2085,1
|
|
20240229,120900,68657890,2080,2080,2080,2080,0
|
|
20240229,120800,68657890,2080,2080,2080,2080,0
|
|
20240229,120700,68657890,2080,2080,2080,2080,0
|
|
20240229,120600,68657890,2080,2080,2080,2080,1
|
|
20240229,120500,68655810,2080,2080,2080,2080,0
|
|
20240229,120400,68655810,2080,2080,2080,2080,0
|
|
20240229,120300,68655810,2080,2080,2080,2080,0
|
|
20240229,120200,68655810,2080,2080,2080,2080,1
|
|
20240229,120100,68653730,2090,2090,2090,2090,0
|
|
20240229,120000,68653730,2090,2090,2090,2090,0
|
|
20240229,115900,68653730,2090,2090,2090,2090,0
|
|
20240229,115800,68653730,2090,2090,2090,2090,0
|
|
20240229,115700,68653730,2090,2090,2090,2090,0
|
|
20240229,115600,68653730,2090,2080,2090,2080,94
|
|
20240229,115500,68457280,2090,2090,2090,2090,0
|
|
20240229,115400,68457280,2090,2080,2090,2080,8
|
|
20240229,115300,68440570,2075,2075,2075,2075,214
|
|
20240229,115200,67996520,2065,2065,2065,2065,0
|
|
20240229,115100,67996520,2065,2065,2065,2065,0
|
|
20240229,115000,67996520,2065,2065,2065,2065,0
|
|
20240229,114900,67996520,2065,2070,2070,2065,49
|
|
20240229,114800,67895260,2075,2075,2075,2075,0
|
|
20240229,114700,67895260,2075,2075,2075,2075,0
|
|
20240229,114600,67895260,2075,2075,2075,2075,0
|
|
20240229,114500,67895260,2075,2075,2075,2075,0
|
|
20240229,114400,67895260,2075,2075,2075,2075,1
|
|
20240229,114300,67893185,2075,2075,2075,2075,2
|
|
20240229,114200,67889035,2075,2075,2075,2075,0
|
|
20240229,114100,67889035,2075,2075,2075,2075,0
|
|
20240229,114000,67889035,2075,2075,2075,2075,0
|
|
20240229,113900,67889035,2075,2085,2085,2075,1860
|
|
20240229,113800,64022255,2090,2090,2090,2090,0
|
|
20240229,113700,64022255,2090,2090,2090,2090,0
|
|
20240229,113600,64022255,2090,2090,2090,2090,1
|
|
20240229,113500,64020165,2095,2095,2095,2095,0
|
|
20240229,113400,64020165,2095,2095,2095,2095,0
|
|
20240229,113300,64020165,2095,2095,2095,2095,0
|
|
20240229,113200,64020165,2095,2095,2095,2095,0
|
|
20240229,113100,64020165,2095,2095,2095,2095,0
|
|
20240229,113000,64020165,2095,2095,2095,2095,0
|
|
20240229,112900,64020165,2095,2095,2095,2095,6
|
|
20240229,112800,64007595,2090,2090,2090,2090,0
|
|
20240229,112700,64007595,2090,2090,2090,2090,1
|
|
20240229,112600,64005505,2090,2090,2090,2090,40
|
|
20240229,112500,63921905,2085,2085,2085,2085,3
|
|
20240229,112400,63915650,2085,2085,2085,2085,0
|
|
20240229,112300,63915650,2085,2085,2085,2085,0
|
|
20240229,112200,63915650,2085,2085,2085,2085,0
|
|
20240229,112100,63915650,2085,2090,2090,2085,75
|
|
20240229,112000,63759035,2090,2090,2090,2090,0
|
|
20240229,111900,63759035,2090,2090,2090,2090,1
|
|
20240229,111800,63756945,2085,2085,2085,2085,408
|
|
20240229,111700,62906265,2085,2085,2085,2085,0
|
|
20240229,111600,62906265,2085,2085,2085,2085,0
|
|
20240229,111500,62906265,2085,2085,2085,2085,0
|
|
20240229,111400,62906265,2085,2085,2085,2085,0
|
|
20240229,111300,62906265,2085,2085,2085,2085,0
|
|
20240229,111200,62906265,2085,2085,2085,2085,0
|
|
20240229,111100,62906265,2085,2085,2085,2085,0
|
|
20240229,111000,62906265,2085,2085,2085,2085,1
|
|
20240229,110900,62904180,2085,2085,2085,2085,0
|
|
20240229,110800,62904180,2085,2085,2085,2085,0
|
|
20240229,110700,62904180,2085,2085,2085,2085,2
|
|
20240229,110600,62900010,2085,2085,2085,2085,0
|
|
20240229,110500,62900010,2085,2085,2085,2085,0
|
|
20240229,110400,62900010,2085,2085,2085,2085,0
|
|
20240229,110300,62900010,2085,2085,2085,2085,0
|
|
20240229,110200,62900010,2085,2085,2085,2085,1
|
|
20240229,110100,62897925,2085,2085,2085,2085,0
|
|
20240229,110000,62897925,2085,2085,2085,2085,0
|
|
20240229,105900,62897925,2085,2085,2085,2085,0
|
|
20240229,105800,62897925,2085,2085,2085,2085,1
|
|
20240229,105700,62895840,2090,2090,2090,2090,0
|
|
20240229,105600,62895840,2090,2090,2090,2090,0
|
|
20240229,105500,62895840,2090,2090,2090,2090,0
|
|
20240229,105400,62895840,2090,2090,2090,2090,0
|
|
20240229,105300,62895840,2090,2080,2090,2080,204
|
|
20240229,105200,62469510,2085,2085,2085,2085,1151
|
|
20240229,105100,60069675,2090,2090,2090,2090,4
|
|
20240229,105000,60061315,2090,2090,2090,2090,0
|
|
20240229,104900,60061315,2090,2090,2090,2090,0
|
|
20240229,104800,60061315,2090,2085,2090,2085,7
|
|
20240229,104700,60046710,2085,2085,2085,2085,6
|
|
20240229,104600,60034200,2085,2085,2085,2085,0
|
|
20240229,104500,60034200,2085,2085,2085,2085,10
|
|
20240229,104400,60013350,2085,2085,2085,2085,1
|
|
20240229,104300,60011265,2090,2090,2090,2090,0
|
|
20240229,104200,60011265,2090,2090,2090,2090,0
|
|
20240229,104100,60011265,2090,2090,2090,2090,0
|
|
20240229,104000,60011265,2090,2090,2090,2090,186
|
|
20240229,103900,59622525,2090,2090,2090,2090,0
|
|
20240229,103800,59622525,2090,2090,2090,2090,0
|
|
20240229,103700,59622525,2090,2090,2090,2090,1
|
|
20240229,103600,59620435,2090,2090,2090,2090,11
|
|
20240229,103500,59597445,2085,2085,2085,2085,158
|
|
20240229,103400,59268015,2085,2100,2120,2085,118
|
|
20240229,103300,59019575,2095,2080,2140,2080,2641
|
|
20240229,103200,53423155,2080,2080,2080,2080,0
|
|
20240229,103100,53423155,2080,2070,2105,2070,3376
|
|
20240229,103000,46400200,2070,2070,2070,2070,0
|
|
20240229,102900,46400200,2070,2070,2070,2070,56
|
|
20240229,102800,46284280,2070,2070,2070,2070,4
|
|
20240229,102700,46276000,2075,2075,2075,2075,1
|
|
20240229,102600,46273925,2075,2075,2075,2075,0
|
|
20240229,102500,46273925,2075,2075,2075,2075,0
|
|
20240229,102400,46273925,2075,2075,2075,2075,0
|
|
20240229,102300,46273925,2075,2075,2075,2075,0
|
|
20240229,102200,46273925,2075,2075,2075,2075,0
|
|
20240229,102100,46273925,2075,2075,2075,2075,0
|
|
20240229,102000,46273925,2075,2075,2075,2075,0
|
|
20240229,101900,46273925,2075,2075,2075,2075,1
|
|
20240229,101800,46271850,2070,2070,2070,2070,237
|
|
20240229,101700,45781260,2070,2070,2070,2070,0
|
|
20240229,101600,45781260,2070,2070,2070,2070,0
|
|
20240229,101500,45781260,2070,2070,2070,2070,5
|
|
20240229,101400,45770910,2070,2070,2070,2070,0
|
|
20240229,101300,45770910,2070,2070,2070,2070,0
|
|
20240229,101200,45770910,2070,2070,2070,2070,2
|
|
20240229,101100,45766770,2070,2070,2070,2070,0
|
|
20240229,101000,45766770,2070,2070,2070,2060,483
|
|
20240229,100900,44769965,2055,2055,2080,2055,3320
|
|
20240229,100800,37906280,2055,2055,2055,2055,0
|
|
20240229,100700,37906280,2055,2050,2055,2050,383
|
|
20240229,100600,37119915,2055,2055,2055,2055,5
|
|
20240229,100500,37109640,2055,2055,2055,2055,0
|
|
20240229,100400,37109640,2055,2055,2055,2055,0
|
|
20240229,100300,37109640,2055,2055,2055,2055,0
|
|
20240229,100200,37109640,2055,2055,2055,2055,73
|
|
20240229,100100,36959625,2055,2055,2055,2055,110
|
|
20240229,100000,36733575,2050,2050,2050,2050,0
|
|
20240229,095900,36733575,2050,2050,2050,2050,0
|
|
20240229,095800,36733575,2050,2050,2050,2050,0
|
|
20240229,095700,36733575,2050,2050,2050,2050,10
|
|
20240229,095600,36713075,2050,2050,2050,2050,1340
|
|
20240229,095500,33966075,2050,2050,2050,2050,22
|
|
20240229,095400,33920975,2055,2055,2055,2055,0
|
|
20240229,095300,33920975,2055,2055,2055,2055,1
|
|
20240229,095200,33918920,2055,2055,2055,2055,97
|
|
20240229,095100,33719585,2055,2055,2055,2055,5
|
|
20240229,095000,33709310,2055,2055,2055,2055,0
|
|
20240229,094900,33709310,2055,2055,2055,2055,0
|
|
20240229,094800,33709310,2055,2055,2055,2055,0
|
|
20240229,094700,33709310,2055,2055,2055,2055,0
|
|
20240229,094600,33709310,2055,2055,2055,2055,0
|
|
20240229,094500,33709310,2055,2055,2055,2055,1
|
|
20240229,094400,33707255,2060,2060,2060,2060,1
|
|
20240229,094300,33705195,2060,2060,2060,2060,0
|
|
20240229,094200,33705195,2060,2060,2060,2060,928
|
|
20240229,094100,31793515,2060,2060,2060,2060,0
|
|
20240229,094000,31793515,2060,2060,2060,2060,0
|
|
20240229,093900,31793515,2060,2060,2060,2060,0
|
|
20240229,093800,31793515,2060,2060,2060,2060,0
|
|
20240229,093700,31793515,2060,2060,2060,2060,0
|
|
20240229,093600,31793515,2060,2065,2065,2060,501
|
|
20240229,093500,30761450,2060,2060,2060,2060,0
|
|
20240229,093400,30761450,2060,2060,2060,2060,398
|
|
20240229,093300,29941570,2060,2060,2060,2060,0
|
|
20240229,093200,29941570,2060,2060,2060,2060,7
|
|
20240229,093100,29927150,2060,2060,2060,2060,25
|
|
20240229,093000,29875650,2060,2060,2060,2060,7
|
|
20240229,092900,29861230,2060,2060,2060,2060,2
|
|
20240229,092800,29857110,2060,2070,2070,2060,120
|
|
20240229,092700,29609710,2065,2065,2065,2065,1
|
|
20240229,092600,29607645,2060,2060,2060,2060,0
|
|
20240229,092500,29607645,2060,2060,2060,2060,48
|
|
20240229,092400,29508765,2060,2060,2060,2060,0
|
|
20240229,092300,29508765,2060,2060,2060,2060,0
|
|
20240229,092200,29508765,2060,2060,2060,2060,100
|
|
20240229,092100,29302765,2060,2060,2060,2060,0
|
|
20240229,092000,29302765,2060,2060,2060,2060,0
|
|
20240229,091900,29302765,2060,2060,2060,2060,1
|
|
20240229,091800,29300705,2050,2050,2050,2050,100
|
|
20240229,091700,29095705,2050,2050,2050,2050,0
|
|
20240229,091600,29095705,2050,2050,2050,2050,0
|
|
20240229,091500,29095705,2050,2050,2050,2050,2000
|
|
20240229,091400,24995705,2050,2050,2050,2050,0
|
|
20240229,091300,24995705,2050,2050,2050,2050,150
|
|
20240229,091200,24688205,2050,2050,2050,2050,0
|
|
20240229,091100,24688205,2050,2050,2050,2050,100
|
|
20240229,091000,24483205,2070,2070,2070,2070,1
|
|
20240229,090900,24481135,2050,2050,2050,2050,0
|
|
20240229,090800,24481135,2050,2050,2050,2050,0
|
|
20240229,090700,24481135,2050,2050,2050,2050,286
|
|
20240229,090600,23894835,2050,2050,2050,2050,0
|
|
20240229,090500,23894835,2050,2050,2050,2050,0
|
|
20240229,090400,23894835,2050,2050,2050,2050,0
|
|
20240229,090300,23894835,2050,2060,2060,2025,8527
|
|
20240229,090200,6519050,2060,2060,2060,2060,1604
|
|
20240229,090100,3214810,2060,2060,2060,2060,0
|
|
20240229,090000,3214810,2060,2060,2070,2060,1546
|