586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184300,360529480,2235,2235,2235,2235,6707
|
|
20240229,184200,360529480,2235,2235,2235,2235,0
|
|
20240229,184100,360529480,2235,2235,2235,2235,0
|
|
20240229,184000,360529480,2235,2235,2235,2235,0
|
|
20240229,183900,360529480,2235,2235,2235,2235,0
|
|
20240229,183800,360529480,2235,2235,2235,2235,0
|
|
20240229,183700,360529480,2235,2235,2235,2235,0
|
|
20240229,183600,360529480,2235,2235,2235,2235,0
|
|
20240229,183500,360529480,2235,2235,2235,2235,0
|
|
20240229,183400,360529480,2235,2235,2235,2235,0
|
|
20240229,183300,360529480,2235,2235,2235,2235,0
|
|
20240229,183200,360529480,2235,2235,2235,2235,0
|
|
20240229,183100,360529480,2235,2235,2235,2235,0
|
|
20240229,183000,360529480,2235,2235,2235,2235,0
|
|
20240229,182900,360529480,2235,2235,2235,2235,0
|
|
20240229,182800,360529480,2235,2235,2235,2235,0
|
|
20240229,182700,360529480,2235,2235,2235,2235,0
|
|
20240229,182600,360529480,2235,2235,2235,2235,0
|
|
20240229,182500,360529480,2235,2235,2235,2235,0
|
|
20240229,182400,360529480,2235,2235,2235,2235,0
|
|
20240229,182300,360529480,2235,2235,2235,2235,0
|
|
20240229,182200,360529480,2235,2235,2235,2235,0
|
|
20240229,182100,360529480,2235,2235,2235,2235,0
|
|
20240229,182000,360529480,2235,2235,2235,2235,0
|
|
20240229,181900,360529480,2235,2235,2235,2235,0
|
|
20240229,181800,360529480,2235,2235,2235,2235,0
|
|
20240229,181700,360529480,2235,2235,2235,2235,0
|
|
20240229,181600,360529480,2235,2235,2235,2235,0
|
|
20240229,181500,360529480,2235,2235,2235,2235,0
|
|
20240229,181400,360529480,2235,2235,2235,2235,0
|
|
20240229,181300,360529480,2235,2235,2235,2235,6707
|
|
20240229,181200,360529480,2235,2235,2235,2235,0
|
|
20240229,181100,360529480,2235,2235,2235,2235,0
|
|
20240229,181000,360529480,2235,2235,2235,2235,0
|
|
20240229,180900,360529480,2235,2235,2235,2235,0
|
|
20240229,180800,360529480,2235,2235,2235,2235,0
|
|
20240229,180700,360529480,2235,2235,2235,2235,0
|
|
20240229,180600,360529480,2235,2235,2235,2235,0
|
|
20240229,180500,360529480,2235,2235,2235,2235,0
|
|
20240229,180400,360529480,2235,2235,2235,2235,0
|
|
20240229,180300,360529480,2235,2235,2235,2235,0
|
|
20240229,180200,360529480,2235,2235,2235,2235,0
|
|
20240229,180100,360529480,2235,2235,2235,2235,0
|
|
20240229,180000,360529480,2235,2235,2235,2235,0
|
|
20240229,175900,360529480,2235,2235,2235,2235,0
|
|
20240229,175800,360529480,2235,2235,2235,2235,0
|
|
20240229,175700,360529480,2235,2235,2235,2235,0
|
|
20240229,175600,360529480,2235,2235,2235,2235,0
|
|
20240229,175500,360529480,2235,2235,2235,2235,0
|
|
20240229,175400,360529480,2235,2235,2235,2235,0
|
|
20240229,175300,360529480,2235,2235,2235,2235,0
|
|
20240229,175200,360529480,2235,2235,2235,2235,0
|
|
20240229,175100,360529480,2235,2235,2235,2235,0
|
|
20240229,175000,360529480,2235,2235,2235,2235,0
|
|
20240229,174900,360529480,2235,2235,2235,2235,0
|
|
20240229,174800,360529480,2235,2235,2235,2235,0
|
|
20240229,174700,360529480,2235,2235,2235,2235,0
|
|
20240229,174600,360529480,2235,2235,2235,2235,0
|
|
20240229,174500,360529480,2235,2235,2235,2235,0
|
|
20240229,174400,360529480,2235,2235,2235,2235,0
|
|
20240229,174300,360529480,2235,2235,2235,2235,6707
|
|
20240229,174200,360529480,2235,2235,2235,2235,0
|
|
20240229,174100,360529480,2235,2235,2235,2235,0
|
|
20240229,174000,360529480,2235,2235,2235,2235,0
|
|
20240229,173900,360529480,2235,2235,2235,2235,0
|
|
20240229,173800,360529480,2235,2235,2235,2235,0
|
|
20240229,173700,360529480,2235,2235,2235,2235,0
|
|
20240229,173600,360529480,2235,2235,2235,2235,0
|
|
20240229,173500,360529480,2235,2235,2235,2235,0
|
|
20240229,173400,360529480,2235,2235,2235,2235,0
|
|
20240229,173300,360529480,2235,2235,2235,2235,0
|
|
20240229,173200,360529480,2235,2235,2235,2235,0
|
|
20240229,173100,360529480,2235,2235,2235,2235,0
|
|
20240229,173000,360529480,2235,2235,2235,2235,0
|
|
20240229,172900,360529480,2235,2235,2235,2235,0
|
|
20240229,172800,360529480,2235,2235,2235,2235,0
|
|
20240229,172700,360529480,2235,2235,2235,2235,0
|
|
20240229,172600,360529480,2235,2235,2235,2235,0
|
|
20240229,172500,360529480,2235,2235,2235,2235,0
|
|
20240229,172400,360529480,2235,2235,2235,2235,0
|
|
20240229,172300,360529480,2235,2235,2235,2235,0
|
|
20240229,172200,360529480,2235,2235,2235,2235,0
|
|
20240229,172100,360529480,2235,2235,2235,2235,0
|
|
20240229,172000,360529480,2235,2235,2235,2235,0
|
|
20240229,171900,360529480,2235,2235,2235,2235,0
|
|
20240229,171800,360529480,2235,2235,2235,2235,0
|
|
20240229,171700,360529480,2235,2235,2235,2235,0
|
|
20240229,171600,360529480,2235,2235,2235,2235,0
|
|
20240229,171500,360529480,2235,2235,2235,2235,0
|
|
20240229,171400,360529480,2235,2235,2235,2235,0
|
|
20240229,171300,360529480,2235,2235,2235,2235,6707
|
|
20240229,171200,360529480,2235,2235,2235,2235,0
|
|
20240229,171100,360529480,2235,2235,2235,2235,0
|
|
20240229,171000,360529480,2235,2235,2235,2235,0
|
|
20240229,170900,360529480,2235,2235,2235,2235,0
|
|
20240229,170800,360529480,2235,2235,2235,2235,0
|
|
20240229,170700,360529480,2235,2235,2235,2235,0
|
|
20240229,170600,360529480,2235,2235,2235,2235,0
|
|
20240229,170500,360529480,2235,2235,2235,2235,0
|
|
20240229,170400,360529480,2235,2235,2235,2235,0
|
|
20240229,170300,360529480,2235,2235,2235,2235,0
|
|
20240229,170200,360529480,2235,2235,2235,2235,0
|
|
20240229,170100,360529480,2235,2235,2235,2235,0
|
|
20240229,170000,360529480,2235,2235,2235,2235,0
|
|
20240229,165900,360529480,2235,2235,2235,2235,0
|
|
20240229,165800,360529480,2235,2235,2235,2235,0
|
|
20240229,165700,360529480,2235,2235,2235,2235,0
|
|
20240229,165600,360529480,2235,2235,2235,2235,0
|
|
20240229,165500,360529480,2235,2235,2235,2235,0
|
|
20240229,165400,360529480,2235,2235,2235,2235,0
|
|
20240229,165300,360529480,2235,2235,2235,2235,0
|
|
20240229,165200,360529480,2235,2235,2235,2235,0
|
|
20240229,165100,360529480,2235,2235,2235,2235,0
|
|
20240229,165000,360529480,2235,2235,2235,2235,0
|
|
20240229,164900,360529480,2235,2235,2235,2235,0
|
|
20240229,164800,360529480,2235,2235,2235,2235,0
|
|
20240229,164700,360529480,2235,2235,2235,2235,0
|
|
20240229,164600,360529480,2235,2235,2235,2235,0
|
|
20240229,164500,360529480,2235,2235,2235,2235,0
|
|
20240229,164400,360529480,2235,2235,2235,2235,0
|
|
20240229,164300,360529480,2235,2235,2235,2235,6707
|
|
20240229,164200,360529480,2235,2235,2235,2235,0
|
|
20240229,164100,360529480,2235,2235,2235,2235,0
|
|
20240229,164000,360529480,2235,2235,2235,2235,0
|
|
20240229,163900,360529480,2235,2235,2235,2235,0
|
|
20240229,163800,360529480,2235,2235,2235,2235,0
|
|
20240229,163700,360529480,2235,2235,2235,2235,0
|
|
20240229,163600,360529480,2235,2235,2235,2235,0
|
|
20240229,163500,360529480,2235,2235,2235,2235,0
|
|
20240229,163400,360529480,2235,2235,2235,2235,0
|
|
20240229,163300,360529480,2235,2235,2235,2235,0
|
|
20240229,163200,360529480,2235,2235,2235,2235,0
|
|
20240229,163100,360529480,2235,2235,2235,2235,0
|
|
20240229,163000,360529480,2235,2235,2235,2235,0
|
|
20240229,162900,360529480,2235,2235,2235,2235,0
|
|
20240229,162800,360529480,2235,2235,2235,2235,0
|
|
20240229,162700,360529480,2235,2235,2235,2235,0
|
|
20240229,162600,360529480,2235,2235,2235,2235,0
|
|
20240229,162500,360529480,2235,2235,2235,2235,0
|
|
20240229,162400,360529480,2235,2235,2235,2235,0
|
|
20240229,162300,360529480,2235,2235,2235,2235,0
|
|
20240229,162200,360529480,2235,2235,2235,2235,0
|
|
20240229,162100,360529480,2235,2235,2235,2235,0
|
|
20240229,162000,360529480,2235,2235,2235,2235,0
|
|
20240229,161900,360529480,2235,2235,2235,2235,0
|
|
20240229,161800,360529480,2235,2235,2235,2235,0
|
|
20240229,161700,360529480,2235,2235,2235,2235,0
|
|
20240229,161600,360529480,2235,2235,2235,2235,0
|
|
20240229,161500,360529480,2235,2235,2235,2235,0
|
|
20240229,161400,360529480,2235,2235,2235,2235,0
|
|
20240229,161300,360529480,2235,2235,2235,2235,6707
|
|
20240229,161200,360529480,2235,2235,2235,2235,0
|
|
20240229,161100,360529480,2235,2235,2235,2235,0
|
|
20240229,161000,360529480,2235,2235,2235,2235,0
|
|
20240229,160900,360529480,2235,2235,2235,2235,0
|
|
20240229,160800,360529480,2235,2235,2235,2235,0
|
|
20240229,160700,360529480,2235,2235,2235,2235,0
|
|
20240229,160600,360529480,2235,2235,2235,2235,0
|
|
20240229,160500,360529480,2235,2235,2235,2235,0
|
|
20240229,160400,360529480,2235,2235,2235,2235,0
|
|
20240229,160300,360529480,2235,2235,2235,2235,0
|
|
20240229,160200,360529480,2235,2235,2235,2235,0
|
|
20240229,160100,360529480,2235,2235,2235,2235,0
|
|
20240229,160000,360529480,2235,2235,2235,2235,0
|
|
20240229,155900,360529480,2235,2235,2235,2235,0
|
|
20240229,155800,360529480,2235,2235,2235,2235,0
|
|
20240229,155700,360529480,2235,2235,2235,2235,0
|
|
20240229,155600,360529480,2235,2235,2235,2235,0
|
|
20240229,155500,360529480,2235,2235,2235,2235,0
|
|
20240229,155400,360529480,2235,2235,2235,2235,0
|
|
20240229,155300,360529480,2235,2235,2235,2235,0
|
|
20240229,155200,360529480,2235,2235,2235,2235,0
|
|
20240229,155100,360529480,2235,2235,2235,2235,0
|
|
20240229,155000,360529480,2235,2235,2235,2235,0
|
|
20240229,154900,360529480,2235,2235,2235,2235,0
|
|
20240229,154800,360529480,2235,2235,2235,2235,0
|
|
20240229,154700,360529480,2235,2235,2235,2235,0
|
|
20240229,154600,360529480,2235,2235,2235,2235,0
|
|
20240229,154500,360529480,2235,2235,2235,2235,0
|
|
20240229,154400,360529480,2235,2235,2235,2235,0
|
|
20240229,154300,360529480,2235,2235,2235,2235,6707
|
|
20240229,154200,360529480,2235,2235,2235,2235,0
|
|
20240229,154100,360529480,2235,2235,2235,2235,0
|
|
20240229,154000,360529480,2235,2235,2235,2235,0
|
|
20240229,153900,360529480,2235,2235,2235,2235,0
|
|
20240229,153800,360529480,2235,2235,2235,2235,0
|
|
20240229,153700,360529480,2235,2235,2235,2235,0
|
|
20240229,153600,360529480,2235,2235,2235,2235,0
|
|
20240229,153500,360529480,2235,2235,2235,2235,0
|
|
20240229,153400,360529480,2235,2235,2235,2235,0
|
|
20240229,153300,360529480,2235,2235,2235,2235,0
|
|
20240229,153200,360529480,2235,2235,2235,2235,0
|
|
20240229,153100,360529480,2235,2235,2235,2235,0
|
|
20240229,153000,360529480,2235,2235,2235,2235,6707
|
|
20240229,152900,345539335,2240,2240,2240,2240,0
|
|
20240229,152800,345539335,2240,2240,2240,2240,0
|
|
20240229,152700,345539335,2240,2240,2240,2240,0
|
|
20240229,152600,345539335,2240,2240,2240,2240,0
|
|
20240229,152500,345539335,2240,2240,2240,2240,0
|
|
20240229,152400,345539335,2240,2240,2240,2240,0
|
|
20240229,152300,345539335,2240,2240,2240,2240,0
|
|
20240229,152200,345539335,2240,2240,2240,2240,0
|
|
20240229,152100,345539335,2240,2240,2240,2240,0
|
|
20240229,152000,345539335,2240,2240,2240,2240,0
|
|
20240229,151900,345539335,2240,2235,2240,2235,6164
|
|
20240229,151800,331759775,2240,2235,2240,2235,2050
|
|
20240229,151700,327177775,2240,2240,2240,2240,2
|
|
20240229,151600,327173295,2240,2235,2240,2235,376
|
|
20240229,151500,326332650,2240,2240,2240,2240,1
|
|
20240229,151400,326330410,2235,2235,2240,2235,426
|
|
20240229,151300,325378295,2240,2235,2240,2235,2961
|
|
20240229,151200,318760455,2240,2240,2240,2240,300
|
|
20240229,151100,318088455,2240,2235,2240,2235,2710
|
|
20240229,151000,312031600,2235,2235,2235,2235,1024
|
|
20240229,150900,309742960,2235,2235,2235,2235,1000
|
|
20240229,150800,307507960,2235,2235,2235,2235,2148
|
|
20240229,150700,302707180,2235,2235,2235,2235,1000
|
|
20240229,150600,300472180,2235,2235,2235,2235,1000
|
|
20240229,150500,298237180,2235,2240,2240,2235,1001
|
|
20240229,150400,295999940,2235,2235,2235,2235,0
|
|
20240229,150300,295999940,2235,2235,2235,2235,1000
|
|
20240229,150200,293764940,2235,2235,2235,2235,0
|
|
20240229,150100,293764940,2235,2235,2235,2235,120
|
|
20240229,150000,293496740,2235,2235,2235,2235,0
|
|
20240229,145900,293496740,2235,2235,2235,2235,1000
|
|
20240229,145800,291261740,2235,2235,2235,2235,3
|
|
20240229,145700,291255035,2240,2240,2240,2240,0
|
|
20240229,145600,291255035,2240,2240,2240,2240,1125
|
|
20240229,145500,288735035,2240,2240,2240,2240,0
|
|
20240229,145400,288735035,2240,2240,2240,2240,2
|
|
20240229,145300,288730555,2240,2240,2240,2240,2144
|
|
20240229,145200,283927995,2240,2235,2240,2235,1533
|
|
20240229,145100,280501235,2240,2240,2240,2240,0
|
|
20240229,145000,280501235,2240,2240,2240,2240,0
|
|
20240229,144900,280501235,2240,2240,2240,2240,1
|
|
20240229,144800,280498995,2240,2240,2240,2240,0
|
|
20240229,144700,280498995,2240,2240,2240,2240,0
|
|
20240229,144600,280498995,2240,2240,2240,2240,301
|
|
20240229,144500,279824755,2240,2240,2240,2240,0
|
|
20240229,144400,279824755,2240,2240,2240,2240,0
|
|
20240229,144300,279824755,2240,2240,2240,2240,447
|
|
20240229,144200,278823475,2240,2240,2240,2240,0
|
|
20240229,144100,278823475,2240,2240,2240,2240,0
|
|
20240229,144000,278823475,2240,2240,2240,2240,2
|
|
20240229,143900,278818995,2235,2235,2235,2235,0
|
|
20240229,143800,278818995,2235,2240,2240,2235,399
|
|
20240229,143700,277927195,2240,2240,2240,2240,10
|
|
20240229,143600,277904795,2240,2240,2240,2240,0
|
|
20240229,143500,277904795,2240,2240,2240,2240,72
|
|
20240229,143400,277743515,2240,2240,2240,2240,0
|
|
20240229,143300,277743515,2240,2240,2240,2240,150
|
|
20240229,143200,277407515,2240,2240,2240,2240,500
|
|
20240229,143100,276287515,2240,2240,2240,2240,0
|
|
20240229,143000,276287515,2240,2240,2240,2240,0
|
|
20240229,142900,276287515,2240,2240,2240,2240,0
|
|
20240229,142800,276287515,2240,2240,2240,2240,0
|
|
20240229,142700,276287515,2240,2240,2240,2240,0
|
|
20240229,142600,276287515,2240,2240,2240,2240,1
|
|
20240229,142500,276285275,2235,2235,2235,2235,430
|
|
20240229,142400,275324225,2235,2235,2235,2235,0
|
|
20240229,142300,275324225,2235,2235,2235,2235,0
|
|
20240229,142200,275324225,2235,2235,2235,2235,1
|
|
20240229,142100,275321990,2235,2235,2235,2235,0
|
|
20240229,142000,275321990,2235,2235,2235,2235,0
|
|
20240229,141900,275321990,2235,2235,2235,2235,1300
|
|
20240229,141800,272416490,2240,2240,2240,2240,50
|
|
20240229,141700,272304490,2240,2240,2240,2240,0
|
|
20240229,141600,272304490,2240,2240,2240,2240,0
|
|
20240229,141500,272304490,2240,2240,2240,2240,0
|
|
20240229,141400,272304490,2240,2235,2240,2235,2
|
|
20240229,141300,272300015,2240,2240,2240,2240,1
|
|
20240229,141200,272297775,2235,2235,2235,2235,500
|
|
20240229,141100,271180275,2240,2240,2240,2240,0
|
|
20240229,141000,271180275,2240,2240,2240,2240,0
|
|
20240229,140900,271180275,2240,2240,2240,2240,0
|
|
20240229,140800,271180275,2240,2240,2240,2240,0
|
|
20240229,140700,271180275,2240,2240,2240,2240,2
|
|
20240229,140600,271175795,2240,2240,2240,2240,0
|
|
20240229,140500,271175795,2240,2240,2240,2240,0
|
|
20240229,140400,271175795,2240,2240,2240,2240,0
|
|
20240229,140300,271175795,2240,2240,2240,2240,10
|
|
20240229,140200,271153395,2240,2240,2240,2240,0
|
|
20240229,140100,271153395,2240,2240,2240,2240,0
|
|
20240229,140000,271153395,2240,2240,2240,2240,1
|
|
20240229,135900,271151155,2235,2235,2235,2235,0
|
|
20240229,135800,271151155,2235,2235,2235,2235,0
|
|
20240229,135700,271151155,2235,2235,2235,2235,0
|
|
20240229,135600,271151155,2235,2235,2235,2235,0
|
|
20240229,135500,271151155,2235,2235,2235,2235,300
|
|
20240229,135400,270480655,2240,2240,2240,2240,0
|
|
20240229,135300,270480655,2240,2240,2240,2240,8
|
|
20240229,135200,270462735,2240,2240,2240,2240,1
|
|
20240229,135100,270460495,2240,2240,2240,2240,0
|
|
20240229,135000,270460495,2240,2240,2240,2240,0
|
|
20240229,134900,270460495,2240,2240,2240,2240,0
|
|
20240229,134800,270460495,2240,2240,2240,2240,0
|
|
20240229,134700,270460495,2240,2240,2240,2240,0
|
|
20240229,134600,270460495,2240,2240,2240,2240,11
|
|
20240229,134500,270435855,2240,2240,2240,2240,30
|
|
20240229,134400,270368655,2240,2240,2240,2240,0
|
|
20240229,134300,270368655,2240,2240,2240,2240,0
|
|
20240229,134200,270368655,2240,2240,2240,2240,965
|
|
20240229,134100,268207055,2240,2240,2240,2240,0
|
|
20240229,134000,268207055,2240,2240,2240,2240,0
|
|
20240229,133900,268207055,2240,2240,2240,2240,3007
|
|
20240229,133800,261471375,2240,2240,2240,2240,217
|
|
20240229,133700,260985295,2240,2240,2240,2240,10
|
|
20240229,133600,260962895,2240,2240,2240,2240,0
|
|
20240229,133500,260962895,2240,2240,2240,2240,0
|
|
20240229,133400,260962895,2240,2240,2240,2240,0
|
|
20240229,133300,260962895,2240,2240,2240,2240,3283
|
|
20240229,133200,253608975,2245,2245,2245,2245,0
|
|
20240229,133100,253608975,2245,2245,2245,2245,0
|
|
20240229,133000,253608975,2245,2240,2245,2240,5
|
|
20240229,132900,253597765,2245,2245,2245,2245,2
|
|
20240229,132800,253593275,2245,2235,2245,2235,4235
|
|
20240229,132700,244112305,2235,2235,2235,2235,10
|
|
20240229,132600,244089955,2235,2235,2235,2235,0
|
|
20240229,132500,244089955,2235,2235,2235,2235,6
|
|
20240229,132400,244076545,2235,2235,2235,2235,1
|
|
20240229,132300,244074310,2235,2235,2235,2235,3247
|
|
20240229,132200,236817265,2240,2240,2240,2240,0
|
|
20240229,132100,236817265,2240,2240,2240,2240,0
|
|
20240229,132000,236817265,2240,2240,2240,2240,0
|
|
20240229,131900,236817265,2240,2240,2240,2240,0
|
|
20240229,131800,236817265,2240,2240,2240,2240,200
|
|
20240229,131700,236369265,2240,2240,2240,2240,0
|
|
20240229,131600,236369265,2240,2240,2240,2240,0
|
|
20240229,131500,236369265,2240,2240,2240,2240,192
|
|
20240229,131400,235939185,2245,2245,2245,2245,0
|
|
20240229,131300,235939185,2245,2245,2245,2245,0
|
|
20240229,131200,235939185,2245,2245,2245,2245,0
|
|
20240229,131100,235939185,2245,2245,2245,2245,0
|
|
20240229,131000,235939185,2245,2245,2245,2245,0
|
|
20240229,130900,235939185,2245,2245,2245,2245,0
|
|
20240229,130800,235939185,2245,2245,2245,2245,0
|
|
20240229,130700,235939185,2245,2245,2245,2245,0
|
|
20240229,130600,235939185,2245,2245,2245,2245,20
|
|
20240229,130500,235894285,2240,2240,2240,2240,700
|
|
20240229,130400,234326285,2245,2245,2245,2245,1
|
|
20240229,130300,234324040,2240,2240,2240,2240,28
|
|
20240229,130200,234261320,2240,2240,2240,2240,700
|
|
20240229,130100,232693320,2245,2245,2245,2245,0
|
|
20240229,130000,232693320,2245,2245,2245,2245,0
|
|
20240229,125900,232693320,2245,2245,2245,2245,96
|
|
20240229,125800,232477800,2245,2245,2245,2245,0
|
|
20240229,125700,232477800,2245,2245,2245,2245,0
|
|
20240229,125600,232477800,2245,2245,2245,2245,0
|
|
20240229,125500,232477800,2245,2245,2245,2245,0
|
|
20240229,125400,232477800,2245,2245,2245,2245,0
|
|
20240229,125300,232477800,2245,2245,2245,2245,0
|
|
20240229,125200,232477800,2245,2245,2245,2245,93
|
|
20240229,125100,232269015,2245,2245,2245,2245,0
|
|
20240229,125000,232269015,2245,2245,2245,2245,0
|
|
20240229,124900,232269015,2245,2245,2245,2245,0
|
|
20240229,124800,232269015,2245,2245,2245,2245,0
|
|
20240229,124700,232269015,2245,2245,2245,2245,0
|
|
20240229,124600,232269015,2245,2245,2245,2245,0
|
|
20240229,124500,232269015,2245,2245,2245,2245,0
|
|
20240229,124400,232269015,2245,2245,2245,2245,0
|
|
20240229,124300,232269015,2245,2245,2245,2245,0
|
|
20240229,124200,232269015,2245,2245,2245,2245,0
|
|
20240229,124100,232269015,2245,2245,2245,2245,0
|
|
20240229,124000,232269015,2245,2245,2245,2245,0
|
|
20240229,123900,232269015,2245,2240,2245,2240,1134
|
|
20240229,123800,229723190,2245,2245,2245,2245,20
|
|
20240229,123700,229678290,2245,2240,2245,2240,53
|
|
20240229,123600,229559565,2240,2240,2240,2240,0
|
|
20240229,123500,229559565,2240,2240,2240,2240,1000
|
|
20240229,123400,227319565,2240,2240,2240,2240,2001
|
|
20240229,123300,222837325,2235,2235,2235,2235,2222
|
|
20240229,123200,217871155,2235,2235,2235,2235,0
|
|
20240229,123100,217871155,2235,2235,2235,2235,0
|
|
20240229,123000,217871155,2235,2235,2235,2235,200
|
|
20240229,122900,217424155,2240,2240,2240,2240,0
|
|
20240229,122800,217424155,2240,2240,2240,2240,0
|
|
20240229,122700,217424155,2240,2235,2240,2235,1759
|
|
20240229,122600,213492560,2235,2235,2235,2235,32
|
|
20240229,122500,213421040,2235,2240,2240,2235,2508
|
|
20240229,122400,207815610,2245,2245,2245,2245,0
|
|
20240229,122300,207815610,2245,2245,2245,2245,0
|
|
20240229,122200,207815610,2245,2245,2245,2245,0
|
|
20240229,122100,207815610,2245,2245,2245,2245,0
|
|
20240229,122000,207815610,2245,2245,2245,2245,0
|
|
20240229,121900,207815610,2245,2245,2245,2245,0
|
|
20240229,121800,207815610,2245,2245,2245,2245,0
|
|
20240229,121700,207815610,2245,2245,2245,2245,0
|
|
20240229,121600,207815610,2245,2245,2245,2245,0
|
|
20240229,121500,207815610,2245,2245,2245,2245,0
|
|
20240229,121400,207815610,2245,2245,2245,2245,0
|
|
20240229,121300,207815610,2245,2245,2245,2245,0
|
|
20240229,121200,207815610,2245,2245,2245,2245,0
|
|
20240229,121100,207815610,2245,2245,2245,2245,0
|
|
20240229,121000,207815610,2245,2245,2245,2245,141
|
|
20240229,120900,207499065,2245,2245,2245,2245,0
|
|
20240229,120800,207499065,2245,2245,2245,2245,10
|
|
20240229,120700,207476615,2245,2245,2245,2245,1
|
|
20240229,120600,207474370,2245,2245,2245,2245,12
|
|
20240229,120500,207447430,2240,2240,2240,2240,0
|
|
20240229,120400,207447430,2240,2240,2240,2240,0
|
|
20240229,120300,207447430,2240,2240,2240,2240,50
|
|
20240229,120200,207335430,2245,2245,2245,2245,0
|
|
20240229,120100,207335430,2245,2245,2245,2245,0
|
|
20240229,120000,207335430,2245,2245,2245,2245,0
|
|
20240229,115900,207335430,2245,2245,2245,2245,0
|
|
20240229,115800,207335430,2245,2245,2245,2245,0
|
|
20240229,115700,207335430,2245,2235,2245,2235,10
|
|
20240229,115600,207313050,2245,2245,2245,2245,0
|
|
20240229,115500,207313050,2245,2245,2245,2245,2
|
|
20240229,115400,207308560,2235,2235,2235,2235,0
|
|
20240229,115300,207308560,2235,2235,2235,2235,36
|
|
20240229,115200,207228100,2235,2235,2235,2235,0
|
|
20240229,115100,207228100,2235,2235,2235,2235,1
|
|
20240229,115000,207225865,2245,2245,2245,2245,200
|
|
20240229,114900,206776865,2245,2245,2245,2245,0
|
|
20240229,114800,206776865,2245,2245,2245,2245,0
|
|
20240229,114700,206776865,2245,2245,2245,2245,0
|
|
20240229,114600,206776865,2245,2245,2245,2245,946
|
|
20240229,114500,204653095,2245,2245,2245,2245,0
|
|
20240229,114400,204653095,2245,2245,2245,2245,0
|
|
20240229,114300,204653095,2245,2245,2245,2245,5
|
|
20240229,114200,204641870,2250,2250,2250,2250,0
|
|
20240229,114100,204641870,2250,2250,2250,2250,0
|
|
20240229,114000,204641870,2250,2250,2250,2250,0
|
|
20240229,113900,204641870,2250,2250,2250,2250,0
|
|
20240229,113800,204641870,2250,2235,2250,2235,4841
|
|
20240229,113700,193776240,2235,2230,2235,2230,158
|
|
20240229,113600,193423125,2230,2235,2235,2230,8182
|
|
20240229,113500,175136360,2240,2240,2240,2240,0
|
|
20240229,113400,175136360,2240,2240,2240,2240,900
|
|
20240229,113300,173120360,2240,2240,2240,2240,0
|
|
20240229,113200,173120360,2240,2240,2240,2240,0
|
|
20240229,113100,173120360,2240,2240,2240,2240,146
|
|
20240229,113000,172793320,2240,2240,2240,2240,200
|
|
20240229,112900,172345320,2240,2240,2240,2240,1
|
|
20240229,112800,172343080,2240,2240,2240,2240,0
|
|
20240229,112700,172343080,2240,2240,2240,2240,1
|
|
20240229,112600,172340840,2235,2235,2235,2235,106
|
|
20240229,112500,172103930,2235,2235,2235,2235,297
|
|
20240229,112400,171440135,2235,2235,2235,2235,9
|
|
20240229,112300,171420020,2235,2235,2235,2235,1
|
|
20240229,112200,171417785,2230,2230,2230,2230,738
|
|
20240229,112100,169772045,2230,2230,2230,2230,224
|
|
20240229,112000,169272525,2230,2235,2235,2230,500
|
|
20240229,111900,168156285,2235,2235,2235,2235,0
|
|
20240229,111800,168156285,2235,2235,2235,2235,500
|
|
20240229,111700,167038785,2235,2235,2235,2235,0
|
|
20240229,111600,167038785,2235,2235,2235,2235,0
|
|
20240229,111500,167038785,2235,2235,2235,2235,0
|
|
20240229,111400,167038785,2235,2235,2235,2235,0
|
|
20240229,111300,167038785,2235,2235,2235,2235,0
|
|
20240229,111200,167038785,2235,2235,2235,2235,0
|
|
20240229,111100,167038785,2235,2235,2235,2235,7000
|
|
20240229,111000,151393785,2240,2240,2240,2240,4
|
|
20240229,110900,151384825,2240,2235,2240,2235,85
|
|
20240229,110800,151194830,2240,2240,2240,2240,0
|
|
20240229,110700,151194830,2240,2240,2240,2240,0
|
|
20240229,110600,151194830,2240,2240,2240,2240,525
|
|
20240229,110500,150018830,2235,2235,2235,2235,518
|
|
20240229,110400,148861100,2240,2240,2240,2240,0
|
|
20240229,110300,148861100,2240,2240,2240,2240,0
|
|
20240229,110200,148861100,2240,2240,2240,2240,0
|
|
20240229,110100,148861100,2240,2240,2240,2240,0
|
|
20240229,110000,148861100,2240,2240,2240,2240,0
|
|
20240229,105900,148861100,2240,2240,2240,2240,0
|
|
20240229,105800,148861100,2240,2240,2240,2240,0
|
|
20240229,105700,148861100,2240,2240,2240,2240,1
|
|
20240229,105600,148858860,2235,2235,2235,2235,859
|
|
20240229,105500,146938995,2235,2235,2235,2235,0
|
|
20240229,105400,146938995,2235,2235,2240,2235,136
|
|
20240229,105300,146634535,2240,2240,2240,2240,0
|
|
20240229,105200,146634535,2240,2240,2240,2240,30
|
|
20240229,105100,146567335,2240,2240,2240,2240,999
|
|
20240229,105000,144329575,2235,2235,2235,2235,1
|
|
20240229,104900,144327340,2240,2240,2240,2240,1
|
|
20240229,104800,144325100,2245,2245,2245,2245,0
|
|
20240229,104700,144325100,2245,2245,2245,2245,0
|
|
20240229,104600,144325100,2245,2245,2245,2245,0
|
|
20240229,104500,144325100,2245,2245,2245,2245,1
|
|
20240229,104400,144322855,2235,2235,2235,2235,0
|
|
20240229,104300,144322855,2235,2235,2235,2235,0
|
|
20240229,104200,144322855,2235,2235,2235,2235,20
|
|
20240229,104100,144278155,2240,2240,2240,2240,55
|
|
20240229,104000,144154955,2240,2240,2240,2240,0
|
|
20240229,103900,144154955,2240,2240,2240,2240,0
|
|
20240229,103800,144154955,2240,2240,2240,2240,2
|
|
20240229,103700,144150475,2240,2240,2240,2240,0
|
|
20240229,103600,144150475,2240,2240,2240,2240,3
|
|
20240229,103500,144143755,2240,2240,2240,2240,958
|
|
20240229,103400,141997835,2240,2240,2240,2240,1149
|
|
20240229,103300,139424075,2240,2240,2240,2240,1
|
|
20240229,103200,139421835,2240,2240,2240,2240,0
|
|
20240229,103100,139421835,2240,2240,2240,2240,500
|
|
20240229,103000,138301835,2230,2235,2235,2230,261
|
|
20240229,102900,137719730,2240,2240,2240,2240,579
|
|
20240229,102800,136422770,2240,2240,2240,2240,0
|
|
20240229,102700,136422770,2240,2240,2240,2240,0
|
|
20240229,102600,136422770,2240,2240,2240,2240,0
|
|
20240229,102500,136422770,2240,2240,2240,2240,0
|
|
20240229,102400,136422770,2240,2240,2240,2240,45
|
|
20240229,102300,136321970,2240,2240,2240,2240,4
|
|
20240229,102200,136313010,2240,2240,2240,2240,60
|
|
20240229,102100,136178610,2235,2235,2235,2235,1
|
|
20240229,102000,136176375,2240,2240,2240,2240,0
|
|
20240229,101900,136176375,2240,2240,2240,2240,0
|
|
20240229,101800,136176375,2240,2240,2240,2240,0
|
|
20240229,101700,136176375,2240,2240,2240,2240,0
|
|
20240229,101600,136176375,2240,2240,2240,2240,0
|
|
20240229,101500,136176375,2240,2240,2240,2240,1000
|
|
20240229,101400,133936375,2240,2240,2240,2240,2
|
|
20240229,101300,133931895,2235,2235,2235,2235,3000
|
|
20240229,101200,127226895,2235,2235,2235,2235,33
|
|
20240229,101100,127153140,2235,2235,2235,2235,0
|
|
20240229,101000,127153140,2235,2240,2240,2235,5460
|
|
20240229,100900,114949040,2240,2240,2240,2240,10
|
|
20240229,100800,114926640,2245,2245,2245,2245,0
|
|
20240229,100700,114926640,2245,2245,2245,2245,0
|
|
20240229,100600,114926640,2245,2245,2245,2245,0
|
|
20240229,100500,114926640,2245,2245,2245,2245,0
|
|
20240229,100400,114926640,2245,2245,2245,2245,0
|
|
20240229,100300,114926640,2245,2245,2245,2245,1
|
|
20240229,100200,114924395,2245,2235,2245,2235,1570
|
|
20240229,100100,111414745,2245,2245,2245,2245,2
|
|
20240229,100000,111410255,2235,2235,2235,2235,0
|
|
20240229,095900,111410255,2235,2235,2235,2235,100
|
|
20240229,095800,111186755,2235,2235,2235,2235,0
|
|
20240229,095700,111186755,2235,2240,2240,2235,84
|
|
20240229,095600,110999010,2240,2240,2240,2240,0
|
|
20240229,095500,110999010,2240,2240,2240,2240,2
|
|
20240229,095400,110994530,2240,2240,2240,2240,697
|
|
20240229,095300,109433250,2240,2240,2240,2240,100
|
|
20240229,095200,109209250,2235,2235,2235,2235,1079
|
|
20240229,095100,106797685,2240,2235,2240,2235,1245
|
|
20240229,095000,104012600,2235,2235,2235,2235,0
|
|
20240229,094900,104012600,2235,2235,2235,2235,0
|
|
20240229,094800,104012600,2235,2235,2235,2235,1
|
|
20240229,094700,104010365,2245,2245,2245,2245,0
|
|
20240229,094600,104010365,2245,2245,2245,2245,0
|
|
20240229,094500,104010365,2245,2245,2245,2245,2
|
|
20240229,094400,104005875,2235,2240,2240,2235,1370
|
|
20240229,094300,100943425,2240,2240,2240,2240,2
|
|
20240229,094200,100938945,2240,2240,2240,2240,0
|
|
20240229,094100,100938945,2240,2240,2240,2240,6
|
|
20240229,094000,100925505,2240,2240,2240,2240,1
|
|
20240229,093900,100923265,2240,2240,2240,2240,716
|
|
20240229,093800,99319425,2240,2240,2240,2240,1
|
|
20240229,093700,99317185,2240,2240,2240,2240,21
|
|
20240229,093600,99270145,2240,2240,2240,2240,0
|
|
20240229,093500,99270145,2240,2235,2240,2235,2196
|
|
20240229,093400,94361105,2240,2240,2240,2240,0
|
|
20240229,093300,94361105,2240,2240,2240,2240,0
|
|
20240229,093200,94361105,2240,2240,2240,2235,4934
|
|
20240229,093100,83333445,2240,2240,2240,2235,2012
|
|
20240229,093000,78836565,2240,2240,2240,2240,1
|
|
20240229,092900,78834325,2240,2240,2240,2240,200
|
|
20240229,092800,78386325,2240,2240,2240,2235,2201
|
|
20240229,092700,73466585,2240,2240,2240,2240,1451
|
|
20240229,092600,70216345,2240,2240,2240,2240,549
|
|
20240229,092500,68986585,2235,2235,2235,2235,831
|
|
20240229,092400,67129300,2235,2235,2235,2235,1
|
|
20240229,092300,67127065,2235,2235,2235,2235,0
|
|
20240229,092200,67127065,2235,2235,2235,2235,3
|
|
20240229,092100,67120360,2235,2235,2235,2235,0
|
|
20240229,092000,67120360,2235,2235,2235,2235,11
|
|
20240229,091900,67095775,2235,2235,2235,2235,894
|
|
20240229,091800,65097685,2235,2230,2235,2230,963
|
|
20240229,091700,62945460,2230,2225,2230,2225,5039
|
|
20240229,091600,51733490,2230,2230,2235,2230,2182
|
|
20240229,091500,46867580,2235,2235,2235,2235,0
|
|
20240229,091400,46867580,2235,2235,2235,2235,452
|
|
20240229,091300,45857360,2235,2235,2235,2235,0
|
|
20240229,091200,45857360,2235,2235,2235,2235,43
|
|
20240229,091100,45761255,2235,2235,2235,2235,33
|
|
20240229,091000,45687500,2235,2235,2235,2235,13
|
|
20240229,090900,45658445,2225,2235,2235,2225,963
|
|
20240229,090800,43514680,2235,2235,2235,2235,175
|
|
20240229,090700,43123555,2235,2235,2235,2230,4830
|
|
20240229,090600,32347095,2230,2235,2245,2230,2117
|
|
20240229,090500,27618080,2235,2240,2240,2235,2468
|
|
20240229,090400,22102095,2235,2235,2245,2235,694
|
|
20240229,090300,20550995,2235,2235,2235,2235,1028
|
|
20240229,090200,18253415,2240,2240,2240,2240,2116
|
|
20240229,090100,13513575,2240,2240,2240,2240,600
|
|
20240229,090000,12169575,2235,2235,2235,2235,5445
|