610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,190700,93697420,2275,2275,2275,2275,359
|
|
20240229,190600,93697420,2275,2275,2275,2275,0
|
|
20240229,190500,93697420,2275,2275,2275,2275,0
|
|
20240229,190400,93697420,2275,2275,2275,2275,0
|
|
20240229,190300,93697420,2275,2275,2275,2275,0
|
|
20240229,190200,93697420,2275,2275,2275,2275,0
|
|
20240229,190100,93697420,2275,2275,2275,2275,0
|
|
20240229,190000,93697420,2275,2275,2275,2275,0
|
|
20240229,185900,93697420,2275,2275,2275,2275,0
|
|
20240229,185800,93697420,2275,2275,2275,2275,0
|
|
20240229,185700,93697420,2275,2275,2275,2275,0
|
|
20240229,185600,93697420,2275,2275,2275,2275,0
|
|
20240229,185500,93697420,2275,2275,2275,2275,0
|
|
20240229,185400,93697420,2275,2275,2275,2275,0
|
|
20240229,185300,93697420,2275,2275,2275,2275,0
|
|
20240229,185200,93697420,2275,2275,2275,2275,0
|
|
20240229,185100,93697420,2275,2275,2275,2275,0
|
|
20240229,185000,93697420,2275,2275,2275,2275,0
|
|
20240229,184900,93697420,2275,2275,2275,2275,0
|
|
20240229,184800,93697420,2275,2275,2275,2275,0
|
|
20240229,184700,93697420,2275,2275,2275,2275,0
|
|
20240229,184600,93697420,2275,2275,2275,2275,0
|
|
20240229,184500,93697420,2275,2275,2275,2275,0
|
|
20240229,184400,93697420,2275,2275,2275,2275,0
|
|
20240229,184300,93697420,2275,2275,2275,2275,0
|
|
20240229,184200,93697420,2275,2275,2275,2275,0
|
|
20240229,184100,93697420,2275,2275,2275,2275,0
|
|
20240229,184000,93697420,2275,2275,2275,2275,0
|
|
20240229,183900,93697420,2275,2275,2275,2275,0
|
|
20240229,183800,93697420,2275,2275,2275,2275,0
|
|
20240229,183700,93697420,2275,2275,2275,2275,359
|
|
20240229,183600,93697420,2275,2275,2275,2275,0
|
|
20240229,183500,93697420,2275,2275,2275,2275,0
|
|
20240229,183400,93697420,2275,2275,2275,2275,0
|
|
20240229,183300,93697420,2275,2275,2275,2275,0
|
|
20240229,183200,93697420,2275,2275,2275,2275,0
|
|
20240229,183100,93697420,2275,2275,2275,2275,0
|
|
20240229,183000,93697420,2275,2275,2275,2275,0
|
|
20240229,182900,93697420,2275,2275,2275,2275,0
|
|
20240229,182800,93697420,2275,2275,2275,2275,0
|
|
20240229,182700,93697420,2275,2275,2275,2275,0
|
|
20240229,182600,93697420,2275,2275,2275,2275,0
|
|
20240229,182500,93697420,2275,2275,2275,2275,0
|
|
20240229,182400,93697420,2275,2275,2275,2275,0
|
|
20240229,182300,93697420,2275,2275,2275,2275,0
|
|
20240229,182200,93697420,2275,2275,2275,2275,0
|
|
20240229,182100,93697420,2275,2275,2275,2275,0
|
|
20240229,182000,93697420,2275,2275,2275,2275,0
|
|
20240229,181900,93697420,2275,2275,2275,2275,0
|
|
20240229,181800,93697420,2275,2275,2275,2275,0
|
|
20240229,181700,93697420,2275,2275,2275,2275,0
|
|
20240229,181600,93697420,2275,2275,2275,2275,0
|
|
20240229,181500,93697420,2275,2275,2275,2275,0
|
|
20240229,181400,93697420,2275,2275,2275,2275,0
|
|
20240229,181300,93697420,2275,2275,2275,2275,0
|
|
20240229,181200,93697420,2275,2275,2275,2275,0
|
|
20240229,181100,93697420,2275,2275,2275,2275,0
|
|
20240229,181000,93697420,2275,2275,2275,2275,0
|
|
20240229,180900,93697420,2275,2275,2275,2275,0
|
|
20240229,180800,93697420,2275,2275,2275,2275,0
|
|
20240229,180700,93697420,2275,2275,2275,2275,359
|
|
20240229,180600,93697420,2275,2275,2275,2275,0
|
|
20240229,180500,93697420,2275,2275,2275,2275,0
|
|
20240229,180400,93697420,2275,2275,2275,2275,0
|
|
20240229,180300,93697420,2275,2275,2275,2275,0
|
|
20240229,180200,93697420,2275,2275,2275,2275,0
|
|
20240229,180100,93697420,2275,2275,2275,2275,0
|
|
20240229,180000,93697420,2275,2275,2275,2275,0
|
|
20240229,175900,93697420,2275,2275,2275,2275,0
|
|
20240229,175800,93697420,2275,2275,2275,2275,0
|
|
20240229,175700,93697420,2275,2275,2275,2275,0
|
|
20240229,175600,93697420,2275,2275,2275,2275,0
|
|
20240229,175500,93697420,2275,2275,2275,2275,0
|
|
20240229,175400,93697420,2275,2275,2275,2275,0
|
|
20240229,175300,93697420,2275,2275,2275,2275,0
|
|
20240229,175200,93697420,2275,2275,2275,2275,0
|
|
20240229,175100,93697420,2275,2275,2275,2275,0
|
|
20240229,175000,93697420,2275,2275,2275,2275,0
|
|
20240229,174900,93697420,2275,2275,2275,2275,0
|
|
20240229,174800,93697420,2275,2275,2275,2275,0
|
|
20240229,174700,93697420,2275,2275,2275,2275,0
|
|
20240229,174600,93697420,2275,2275,2275,2275,0
|
|
20240229,174500,93697420,2275,2275,2275,2275,0
|
|
20240229,174400,93697420,2275,2275,2275,2275,0
|
|
20240229,174300,93697420,2275,2275,2275,2275,0
|
|
20240229,174200,93697420,2275,2275,2275,2275,0
|
|
20240229,174100,93697420,2275,2275,2275,2275,0
|
|
20240229,174000,93697420,2275,2275,2275,2275,0
|
|
20240229,173900,93697420,2275,2275,2275,2275,0
|
|
20240229,173800,93697420,2275,2275,2275,2275,0
|
|
20240229,173700,93697420,2275,2275,2275,2275,359
|
|
20240229,173600,93697420,2275,2275,2275,2275,0
|
|
20240229,173500,93697420,2275,2275,2275,2275,0
|
|
20240229,173400,93697420,2275,2275,2275,2275,0
|
|
20240229,173300,93697420,2275,2275,2275,2275,0
|
|
20240229,173200,93697420,2275,2275,2275,2275,0
|
|
20240229,173100,93697420,2275,2275,2275,2275,0
|
|
20240229,173000,93697420,2275,2275,2275,2275,0
|
|
20240229,172900,93697420,2275,2275,2275,2275,0
|
|
20240229,172800,93697420,2275,2275,2275,2275,0
|
|
20240229,172700,93697420,2275,2275,2275,2275,0
|
|
20240229,172600,93697420,2275,2275,2275,2275,0
|
|
20240229,172500,93697420,2275,2275,2275,2275,0
|
|
20240229,172400,93697420,2275,2275,2275,2275,0
|
|
20240229,172300,93697420,2275,2275,2275,2275,0
|
|
20240229,172200,93697420,2275,2275,2275,2275,0
|
|
20240229,172100,93697420,2275,2275,2275,2275,0
|
|
20240229,172000,93697420,2275,2275,2275,2275,0
|
|
20240229,171900,93697420,2275,2275,2275,2275,0
|
|
20240229,171800,93697420,2275,2275,2275,2275,0
|
|
20240229,171700,93697420,2275,2275,2275,2275,0
|
|
20240229,171600,93697420,2275,2275,2275,2275,0
|
|
20240229,171500,93697420,2275,2275,2275,2275,0
|
|
20240229,171400,93697420,2275,2275,2275,2275,0
|
|
20240229,171300,93697420,2275,2275,2275,2275,0
|
|
20240229,171200,93697420,2275,2275,2275,2275,0
|
|
20240229,171100,93697420,2275,2275,2275,2275,0
|
|
20240229,171000,93697420,2275,2275,2275,2275,0
|
|
20240229,170900,93697420,2275,2275,2275,2275,0
|
|
20240229,170800,93697420,2275,2275,2275,2275,0
|
|
20240229,170700,93697420,2275,2275,2275,2275,359
|
|
20240229,170600,93697420,2275,2275,2275,2275,0
|
|
20240229,170500,93697420,2275,2275,2275,2275,0
|
|
20240229,170400,93697420,2275,2275,2275,2275,0
|
|
20240229,170300,93697420,2275,2275,2275,2275,0
|
|
20240229,170200,93697420,2275,2275,2275,2275,0
|
|
20240229,170100,93697420,2275,2275,2275,2275,0
|
|
20240229,170000,93697420,2275,2275,2275,2275,0
|
|
20240229,165900,93697420,2275,2275,2275,2275,0
|
|
20240229,165800,93697420,2275,2275,2275,2275,0
|
|
20240229,165700,93697420,2275,2275,2275,2275,0
|
|
20240229,165600,93697420,2275,2275,2275,2275,0
|
|
20240229,165500,93697420,2275,2275,2275,2275,0
|
|
20240229,165400,93697420,2275,2275,2275,2275,0
|
|
20240229,165300,93697420,2275,2275,2275,2275,0
|
|
20240229,165200,93697420,2275,2275,2275,2275,0
|
|
20240229,165100,93697420,2275,2275,2275,2275,0
|
|
20240229,165000,93697420,2275,2275,2275,2275,0
|
|
20240229,164900,93697420,2275,2275,2275,2275,0
|
|
20240229,164800,93697420,2275,2275,2275,2275,0
|
|
20240229,164700,93697420,2275,2275,2275,2275,0
|
|
20240229,164600,93697420,2275,2275,2275,2275,0
|
|
20240229,164500,93697420,2275,2275,2275,2275,0
|
|
20240229,164400,93697420,2275,2275,2275,2275,0
|
|
20240229,164300,93697420,2275,2275,2275,2275,0
|
|
20240229,164200,93697420,2275,2275,2275,2275,0
|
|
20240229,164100,93697420,2275,2275,2275,2275,0
|
|
20240229,164000,93697420,2275,2275,2275,2275,0
|
|
20240229,163900,93697420,2275,2275,2275,2275,0
|
|
20240229,163800,93697420,2275,2275,2275,2275,0
|
|
20240229,163700,93697420,2275,2275,2275,2275,359
|
|
20240229,163600,93697420,2275,2275,2275,2275,0
|
|
20240229,163500,93697420,2275,2275,2275,2275,0
|
|
20240229,163400,93697420,2275,2275,2275,2275,0
|
|
20240229,163300,93697420,2275,2275,2275,2275,0
|
|
20240229,163200,93697420,2275,2275,2275,2275,0
|
|
20240229,163100,93697420,2275,2275,2275,2275,0
|
|
20240229,163000,93697420,2275,2275,2275,2275,0
|
|
20240229,162900,93697420,2275,2275,2275,2275,0
|
|
20240229,162800,93697420,2275,2275,2275,2275,0
|
|
20240229,162700,93697420,2275,2275,2275,2275,0
|
|
20240229,162600,93697420,2275,2275,2275,2275,0
|
|
20240229,162500,93697420,2275,2275,2275,2275,0
|
|
20240229,162400,93697420,2275,2275,2275,2275,0
|
|
20240229,162300,93697420,2275,2275,2275,2275,0
|
|
20240229,162200,93697420,2275,2275,2275,2275,0
|
|
20240229,162100,93697420,2275,2275,2275,2275,0
|
|
20240229,162000,93697420,2275,2275,2275,2275,0
|
|
20240229,161900,93697420,2275,2275,2275,2275,0
|
|
20240229,161800,93697420,2275,2275,2275,2275,0
|
|
20240229,161700,93697420,2275,2275,2275,2275,0
|
|
20240229,161600,93697420,2275,2275,2275,2275,0
|
|
20240229,161500,93697420,2275,2275,2275,2275,0
|
|
20240229,161400,93697420,2275,2275,2275,2275,0
|
|
20240229,161300,93697420,2275,2275,2275,2275,0
|
|
20240229,161200,93697420,2275,2275,2275,2275,0
|
|
20240229,161100,93697420,2275,2275,2275,2275,0
|
|
20240229,161000,93697420,2275,2275,2275,2275,0
|
|
20240229,160900,93697420,2275,2275,2275,2275,0
|
|
20240229,160800,93697420,2275,2275,2275,2275,0
|
|
20240229,160700,93697420,2275,2275,2275,2275,359
|
|
20240229,160600,93697420,2275,2275,2275,2275,0
|
|
20240229,160500,93697420,2275,2275,2275,2275,0
|
|
20240229,160400,93697420,2275,2275,2275,2275,0
|
|
20240229,160300,93697420,2275,2275,2275,2275,0
|
|
20240229,160200,93697420,2275,2275,2275,2275,0
|
|
20240229,160100,93697420,2275,2275,2275,2275,0
|
|
20240229,160000,93697420,2275,2275,2275,2275,0
|
|
20240229,155900,93697420,2275,2275,2275,2275,0
|
|
20240229,155800,93697420,2275,2275,2275,2275,0
|
|
20240229,155700,93697420,2275,2275,2275,2275,0
|
|
20240229,155600,93697420,2275,2275,2275,2275,0
|
|
20240229,155500,93697420,2275,2275,2275,2275,0
|
|
20240229,155400,93697420,2275,2275,2275,2275,0
|
|
20240229,155300,93697420,2275,2275,2275,2275,0
|
|
20240229,155200,93697420,2275,2275,2275,2275,0
|
|
20240229,155100,93697420,2275,2275,2275,2275,0
|
|
20240229,155000,93697420,2275,2275,2275,2275,0
|
|
20240229,154900,93697420,2275,2275,2275,2275,0
|
|
20240229,154800,93697420,2275,2275,2275,2275,0
|
|
20240229,154700,93697420,2275,2275,2275,2275,0
|
|
20240229,154600,93697420,2275,2275,2275,2275,0
|
|
20240229,154500,93697420,2275,2275,2275,2275,0
|
|
20240229,154400,93697420,2275,2275,2275,2275,0
|
|
20240229,154300,93697420,2275,2275,2275,2275,0
|
|
20240229,154200,93697420,2275,2275,2275,2275,0
|
|
20240229,154100,93697420,2275,2275,2275,2275,0
|
|
20240229,154000,93697420,2275,2275,2275,2275,0
|
|
20240229,153900,93697420,2275,2275,2275,2275,0
|
|
20240229,153800,93697420,2275,2275,2275,2275,0
|
|
20240229,153700,93697420,2275,2275,2275,2275,359
|
|
20240229,153600,93697420,2275,2275,2275,2275,0
|
|
20240229,153500,93697420,2275,2275,2275,2275,0
|
|
20240229,153400,93697420,2275,2275,2275,2275,0
|
|
20240229,153300,93697420,2275,2275,2275,2275,0
|
|
20240229,153200,93697420,2275,2275,2275,2275,0
|
|
20240229,153100,93697420,2275,2275,2275,2275,0
|
|
20240229,153000,93697420,2275,2275,2275,2275,359
|
|
20240229,152900,92880695,2270,2270,2270,2270,0
|
|
20240229,152800,92880695,2270,2270,2270,2270,0
|
|
20240229,152700,92880695,2270,2270,2270,2270,0
|
|
20240229,152600,92880695,2270,2270,2270,2270,0
|
|
20240229,152500,92880695,2270,2270,2270,2270,0
|
|
20240229,152400,92880695,2270,2270,2270,2270,0
|
|
20240229,152300,92880695,2270,2270,2270,2270,0
|
|
20240229,152200,92880695,2270,2270,2270,2270,0
|
|
20240229,152100,92880695,2270,2270,2270,2270,0
|
|
20240229,152000,92880695,2270,2270,2270,2270,0
|
|
20240229,151900,92880695,2270,2270,2270,2270,0
|
|
20240229,151800,92880695,2270,2270,2270,2270,0
|
|
20240229,151700,92880695,2270,2270,2270,2270,0
|
|
20240229,151600,92880695,2270,2270,2270,2270,0
|
|
20240229,151500,92880695,2270,2270,2270,2270,0
|
|
20240229,151400,92880695,2270,2265,2270,2265,763
|
|
20240229,151300,91149805,2265,2265,2265,2265,1
|
|
20240229,151200,91147540,2270,2270,2270,2270,0
|
|
20240229,151100,91147540,2270,2270,2270,2270,0
|
|
20240229,151000,91147540,2270,2270,2270,2270,0
|
|
20240229,150900,91147540,2270,2270,2270,2270,0
|
|
20240229,150800,91147540,2270,2270,2270,2270,0
|
|
20240229,150700,91147540,2270,2270,2270,2270,4
|
|
20240229,150600,91138460,2270,2255,2270,2255,301
|
|
20240229,150500,90459690,2270,2270,2270,2270,0
|
|
20240229,150400,90459690,2270,2270,2270,2270,0
|
|
20240229,150300,90459690,2270,2270,2270,2270,0
|
|
20240229,150200,90459690,2270,2270,2270,2270,0
|
|
20240229,150100,90459690,2270,2270,2270,2270,0
|
|
20240229,150000,90459690,2270,2270,2270,2270,0
|
|
20240229,145900,90459690,2270,2270,2270,2270,0
|
|
20240229,145800,90459690,2270,2270,2270,2270,0
|
|
20240229,145700,90459690,2270,2270,2270,2270,5
|
|
20240229,145600,90448340,2270,2270,2270,2270,0
|
|
20240229,145500,90448340,2270,2270,2270,2270,0
|
|
20240229,145400,90448340,2270,2270,2270,2270,0
|
|
20240229,145300,90448340,2270,2270,2270,2270,0
|
|
20240229,145200,90448340,2270,2270,2270,2270,0
|
|
20240229,145100,90448340,2270,2270,2270,2270,0
|
|
20240229,145000,90448340,2270,2270,2270,2270,0
|
|
20240229,144900,90448340,2270,2270,2270,2270,0
|
|
20240229,144800,90448340,2270,2270,2270,2270,0
|
|
20240229,144700,90448340,2270,2270,2270,2270,0
|
|
20240229,144600,90448340,2270,2270,2270,2270,0
|
|
20240229,144500,90448340,2270,2270,2270,2270,100
|
|
20240229,144400,90221340,2270,2270,2270,2270,0
|
|
20240229,144300,90221340,2270,2270,2270,2270,0
|
|
20240229,144200,90221340,2270,2270,2270,2270,0
|
|
20240229,144100,90221340,2270,2270,2270,2270,0
|
|
20240229,144000,90221340,2270,2270,2270,2270,0
|
|
20240229,143900,90221340,2270,2270,2270,2270,0
|
|
20240229,143800,90221340,2270,2270,2270,2270,0
|
|
20240229,143700,90221340,2270,2270,2270,2270,0
|
|
20240229,143600,90221340,2270,2270,2270,2270,1
|
|
20240229,143500,90219070,2255,2255,2255,2255,0
|
|
20240229,143400,90219070,2255,2255,2255,2255,0
|
|
20240229,143300,90219070,2255,2255,2255,2255,0
|
|
20240229,143200,90219070,2255,2255,2255,2255,0
|
|
20240229,143100,90219070,2255,2255,2255,2255,0
|
|
20240229,143000,90219070,2255,2255,2255,2250,935
|
|
20240229,142900,88112590,2255,2255,2255,2255,904
|
|
20240229,142800,86074070,2260,2265,2265,2260,1699
|
|
20240229,142700,82233220,2260,2260,2260,2260,0
|
|
20240229,142600,82233220,2260,2270,2270,2260,1714
|
|
20240229,142500,78356025,2270,2270,2270,2270,0
|
|
20240229,142400,78356025,2270,2270,2270,2270,0
|
|
20240229,142300,78356025,2270,2270,2270,2270,0
|
|
20240229,142200,78356025,2270,2265,2270,2265,833
|
|
20240229,142100,76465250,2270,2270,2270,2270,0
|
|
20240229,142000,76465250,2270,2270,2270,2270,800
|
|
20240229,141900,74649250,2270,2270,2270,2270,10
|
|
20240229,141800,74626550,2270,2270,2270,2270,0
|
|
20240229,141700,74626550,2270,2270,2270,2270,0
|
|
20240229,141600,74626550,2270,2270,2270,2270,0
|
|
20240229,141500,74626550,2270,2270,2270,2270,0
|
|
20240229,141400,74626550,2270,2270,2270,2270,0
|
|
20240229,141300,74626550,2270,2270,2270,2270,0
|
|
20240229,141200,74626550,2270,2270,2270,2270,6
|
|
20240229,141100,74612930,2270,2270,2270,2270,2000
|
|
20240229,141000,70072930,2275,2275,2275,2275,0
|
|
20240229,140900,70072930,2275,2275,2275,2275,0
|
|
20240229,140800,70072930,2275,2275,2275,2275,0
|
|
20240229,140700,70072930,2275,2275,2275,2275,0
|
|
20240229,140600,70072930,2275,2275,2275,2275,0
|
|
20240229,140500,70072930,2275,2275,2275,2275,0
|
|
20240229,140400,70072930,2275,2275,2275,2275,112
|
|
20240229,140300,69818130,2275,2275,2275,2275,5
|
|
20240229,140200,69806755,2275,2275,2275,2275,0
|
|
20240229,140100,69806755,2275,2275,2275,2275,0
|
|
20240229,140000,69806755,2275,2275,2275,2275,0
|
|
20240229,135900,69806755,2275,2275,2275,2275,0
|
|
20240229,135800,69806755,2275,2275,2275,2275,0
|
|
20240229,135700,69806755,2275,2275,2275,2275,0
|
|
20240229,135600,69806755,2275,2275,2275,2275,0
|
|
20240229,135500,69806755,2275,2275,2275,2275,0
|
|
20240229,135400,69806755,2275,2275,2275,2275,0
|
|
20240229,135300,69806755,2275,2275,2275,2275,0
|
|
20240229,135200,69806755,2275,2275,2275,2275,0
|
|
20240229,135100,69806755,2275,2275,2275,2275,0
|
|
20240229,135000,69806755,2275,2275,2275,2275,0
|
|
20240229,134900,69806755,2275,2275,2275,2275,0
|
|
20240229,134800,69806755,2275,2275,2275,2275,0
|
|
20240229,134700,69806755,2275,2275,2275,2275,1600
|
|
20240229,134600,66166755,2270,2270,2270,2270,738
|
|
20240229,134500,64491495,2270,2270,2270,2270,0
|
|
20240229,134400,64491495,2270,2270,2270,2270,0
|
|
20240229,134300,64491495,2270,2270,2270,2270,0
|
|
20240229,134200,64491495,2270,2270,2270,2270,0
|
|
20240229,134100,64491495,2270,2270,2270,2270,0
|
|
20240229,134000,64491495,2270,2270,2270,2270,0
|
|
20240229,133900,64491495,2270,2270,2270,2270,0
|
|
20240229,133800,64491495,2270,2270,2270,2270,0
|
|
20240229,133700,64491495,2270,2270,2270,2270,1
|
|
20240229,133600,64489225,2270,2270,2270,2270,0
|
|
20240229,133500,64489225,2270,2260,2270,2260,389
|
|
20240229,133400,63610075,2255,2255,2255,2255,0
|
|
20240229,133300,63610075,2255,2255,2255,2255,0
|
|
20240229,133200,63610075,2255,2255,2255,2255,0
|
|
20240229,133100,63610075,2255,2255,2255,2255,0
|
|
20240229,133000,63610075,2255,2255,2255,2255,0
|
|
20240229,132900,63610075,2255,2255,2255,2255,0
|
|
20240229,132800,63610075,2255,2255,2255,2255,0
|
|
20240229,132700,63610075,2255,2255,2255,2255,0
|
|
20240229,132600,63610075,2255,2255,2255,2255,0
|
|
20240229,132500,63610075,2255,2255,2255,2255,0
|
|
20240229,132400,63610075,2255,2255,2255,2255,0
|
|
20240229,132300,63610075,2255,2255,2255,2255,0
|
|
20240229,132200,63610075,2255,2255,2255,2255,0
|
|
20240229,132100,63610075,2255,2255,2255,2255,0
|
|
20240229,132000,63610075,2255,2255,2255,2255,0
|
|
20240229,131900,63610075,2255,2255,2255,2255,124
|
|
20240229,131800,63330455,2255,2255,2255,2255,66
|
|
20240229,131700,63181625,2255,2255,2255,2255,0
|
|
20240229,131600,63181625,2255,2255,2255,2255,1
|
|
20240229,131500,63179370,2260,2260,2260,2260,0
|
|
20240229,131400,63179370,2260,2260,2260,2260,0
|
|
20240229,131300,63179370,2260,2260,2260,2260,0
|
|
20240229,131200,63179370,2260,2260,2260,2260,0
|
|
20240229,131100,63179370,2260,2260,2260,2260,2
|
|
20240229,131000,63174850,2255,2255,2255,2255,0
|
|
20240229,130900,63174850,2255,2255,2255,2255,0
|
|
20240229,130800,63174850,2255,2255,2255,2255,31
|
|
20240229,130700,63104945,2255,2255,2255,2255,0
|
|
20240229,130600,63104945,2255,2255,2255,2255,0
|
|
20240229,130500,63104945,2255,2255,2255,2255,51
|
|
20240229,130400,62989940,2255,2255,2255,2255,10
|
|
20240229,130300,62967390,2255,2255,2255,2255,1
|
|
20240229,130200,62965135,2260,2260,2260,2260,1
|
|
20240229,130100,62962875,2255,2255,2255,2255,0
|
|
20240229,130000,62962875,2255,2255,2255,2255,0
|
|
20240229,125900,62962875,2255,2255,2255,2255,0
|
|
20240229,125800,62962875,2255,2255,2255,2255,0
|
|
20240229,125700,62962875,2255,2255,2255,2255,0
|
|
20240229,125600,62962875,2255,2255,2255,2255,0
|
|
20240229,125500,62962875,2255,2255,2255,2255,0
|
|
20240229,125400,62962875,2255,2255,2255,2255,0
|
|
20240229,125300,62962875,2255,2255,2255,2255,30
|
|
20240229,125200,62895225,2250,2250,2250,2250,0
|
|
20240229,125100,62895225,2250,2250,2250,2250,0
|
|
20240229,125000,62895225,2250,2250,2250,2250,0
|
|
20240229,124900,62895225,2250,2250,2250,2250,0
|
|
20240229,124800,62895225,2250,2250,2250,2250,0
|
|
20240229,124700,62895225,2250,2250,2250,2250,0
|
|
20240229,124600,62895225,2250,2250,2250,2250,0
|
|
20240229,124500,62895225,2250,2260,2260,2250,389
|
|
20240229,124400,62016105,2260,2260,2260,2260,0
|
|
20240229,124300,62016105,2260,2260,2260,2260,0
|
|
20240229,124200,62016105,2260,2260,2260,2260,1
|
|
20240229,124100,62013845,2255,2255,2255,2255,0
|
|
20240229,124000,62013845,2255,2255,2255,2255,34
|
|
20240229,123900,61937175,2260,2260,2260,2260,0
|
|
20240229,123800,61937175,2260,2260,2260,2260,0
|
|
20240229,123700,61937175,2260,2260,2260,2260,100
|
|
20240229,123600,61711175,2255,2255,2255,2255,0
|
|
20240229,123500,61711175,2255,2255,2255,2255,0
|
|
20240229,123400,61711175,2255,2255,2255,2255,469
|
|
20240229,123300,60653580,2255,2255,2255,2255,0
|
|
20240229,123200,60653580,2255,2255,2255,2255,0
|
|
20240229,123100,60653580,2255,2255,2255,2255,150
|
|
20240229,123000,60315330,2260,2260,2260,2260,0
|
|
20240229,122900,60315330,2260,2260,2260,2260,1
|
|
20240229,122800,60313070,2255,2255,2255,2255,300
|
|
20240229,122700,59636570,2270,2270,2270,2270,0
|
|
20240229,122600,59636570,2270,2270,2270,2270,0
|
|
20240229,122500,59636570,2270,2270,2270,2270,0
|
|
20240229,122400,59636570,2270,2270,2270,2270,0
|
|
20240229,122300,59636570,2270,2270,2270,2270,0
|
|
20240229,122200,59636570,2270,2270,2270,2270,0
|
|
20240229,122100,59636570,2270,2270,2270,2270,0
|
|
20240229,122000,59636570,2270,2270,2270,2270,0
|
|
20240229,121900,59636570,2270,2270,2270,2270,0
|
|
20240229,121800,59636570,2270,2260,2270,2260,291
|
|
20240229,121700,58978900,2260,2260,2260,2260,0
|
|
20240229,121600,58978900,2260,2260,2260,2260,288
|
|
20240229,121500,58328020,2270,2270,2270,2270,0
|
|
20240229,121400,58328020,2270,2270,2270,2270,0
|
|
20240229,121300,58328020,2270,2270,2270,2270,0
|
|
20240229,121200,58328020,2270,2270,2270,2270,0
|
|
20240229,121100,58328020,2270,2270,2270,2270,0
|
|
20240229,121000,58328020,2270,2270,2270,2270,0
|
|
20240229,120900,58328020,2270,2270,2270,2270,0
|
|
20240229,120800,58328020,2270,2270,2270,2270,1
|
|
20240229,120700,58325750,2265,2265,2265,2265,0
|
|
20240229,120600,58325750,2265,2265,2265,2265,22
|
|
20240229,120500,58275920,2275,2275,2275,2275,0
|
|
20240229,120400,58275920,2275,2275,2275,2275,0
|
|
20240229,120300,58275920,2275,2275,2275,2275,0
|
|
20240229,120200,58275920,2275,2275,2275,2275,0
|
|
20240229,120100,58275920,2275,2275,2275,2275,1
|
|
20240229,120000,58273645,2275,2275,2275,2275,0
|
|
20240229,115900,58273645,2275,2275,2275,2275,0
|
|
20240229,115800,58273645,2275,2275,2275,2275,0
|
|
20240229,115700,58273645,2275,2275,2275,2275,11
|
|
20240229,115600,58248620,2275,2275,2275,2275,0
|
|
20240229,115500,58248620,2275,2275,2275,2275,0
|
|
20240229,115400,58248620,2275,2275,2275,2275,0
|
|
20240229,115300,58248620,2275,2275,2275,2275,0
|
|
20240229,115200,58248620,2275,2275,2275,2275,1
|
|
20240229,115100,58246345,2265,2265,2265,2265,0
|
|
20240229,115000,58246345,2265,2265,2265,2265,0
|
|
20240229,114900,58246345,2265,2265,2265,2265,0
|
|
20240229,114800,58246345,2265,2265,2265,2265,78
|
|
20240229,114700,58069675,2270,2270,2270,2270,0
|
|
20240229,114600,58069675,2270,2270,2270,2270,0
|
|
20240229,114500,58069675,2270,2270,2270,2270,0
|
|
20240229,114400,58069675,2270,2270,2270,2270,0
|
|
20240229,114300,58069675,2270,2270,2270,2270,0
|
|
20240229,114200,58069675,2270,2270,2270,2270,0
|
|
20240229,114100,58069675,2270,2270,2270,2270,0
|
|
20240229,114000,58069675,2270,2270,2270,2270,0
|
|
20240229,113900,58069675,2270,2270,2270,2270,0
|
|
20240229,113800,58069675,2270,2270,2270,2270,0
|
|
20240229,113700,58069675,2270,2270,2270,2270,0
|
|
20240229,113600,58069675,2270,2270,2270,2270,0
|
|
20240229,113500,58069675,2270,2270,2270,2270,0
|
|
20240229,113400,58069675,2270,2270,2270,2270,0
|
|
20240229,113300,58069675,2270,2270,2270,2270,0
|
|
20240229,113200,58069675,2270,2270,2270,2270,0
|
|
20240229,113100,58069675,2270,2270,2270,2270,0
|
|
20240229,113000,58069675,2270,2270,2270,2270,0
|
|
20240229,112900,58069675,2270,2270,2270,2270,0
|
|
20240229,112800,58069675,2270,2270,2270,2270,478
|
|
20240229,112700,56984615,2270,2270,2270,2270,0
|
|
20240229,112600,56984615,2270,2270,2270,2270,0
|
|
20240229,112500,56984615,2270,2270,2270,2270,0
|
|
20240229,112400,56984615,2270,2270,2270,2270,0
|
|
20240229,112300,56984615,2270,2270,2270,2270,0
|
|
20240229,112200,56984615,2270,2270,2270,2270,2
|
|
20240229,112100,56980075,2275,2275,2275,2275,0
|
|
20240229,112000,56980075,2275,2275,2275,2275,0
|
|
20240229,111900,56980075,2275,2275,2275,2275,0
|
|
20240229,111800,56980075,2275,2275,2275,2275,0
|
|
20240229,111700,56980075,2275,2275,2275,2275,0
|
|
20240229,111600,56980075,2275,2275,2275,2275,0
|
|
20240229,111500,56980075,2275,2275,2275,2275,0
|
|
20240229,111400,56980075,2275,2275,2275,2275,0
|
|
20240229,111300,56980075,2275,2275,2275,2275,0
|
|
20240229,111200,56980075,2275,2275,2275,2275,0
|
|
20240229,111100,56980075,2275,2275,2275,2275,199
|
|
20240229,111000,56527350,2270,2270,2270,2270,20
|
|
20240229,110900,56481950,2275,2275,2275,2275,0
|
|
20240229,110800,56481950,2275,2275,2275,2275,0
|
|
20240229,110700,56481950,2275,2275,2275,2275,0
|
|
20240229,110600,56481950,2275,2275,2275,2275,0
|
|
20240229,110500,56481950,2275,2255,2275,2255,2
|
|
20240229,110400,56477420,2275,2275,2275,2275,0
|
|
20240229,110300,56477420,2275,2275,2275,2275,200
|
|
20240229,110200,56022420,2275,2275,2275,2275,0
|
|
20240229,110100,56022420,2275,2275,2275,2275,0
|
|
20240229,110000,56022420,2275,2275,2275,2275,0
|
|
20240229,105900,56022420,2275,2275,2275,2275,0
|
|
20240229,105800,56022420,2275,2275,2275,2275,0
|
|
20240229,105700,56022420,2275,2275,2275,2275,0
|
|
20240229,105600,56022420,2275,2275,2275,2275,0
|
|
20240229,105500,56022420,2275,2275,2275,2275,0
|
|
20240229,105400,56022420,2275,2270,2275,2270,30
|
|
20240229,105300,55954290,2255,2255,2255,2255,400
|
|
20240229,105200,55052290,2260,2260,2260,2260,600
|
|
20240229,105100,53696290,2280,2280,2280,2280,0
|
|
20240229,105000,53696290,2280,2280,2280,2280,0
|
|
20240229,104900,53696290,2280,2280,2280,2280,0
|
|
20240229,104800,53696290,2280,2280,2280,2280,0
|
|
20240229,104700,53696290,2280,2280,2280,2280,0
|
|
20240229,104600,53696290,2280,2280,2280,2280,0
|
|
20240229,104500,53696290,2280,2280,2280,2280,0
|
|
20240229,104400,53696290,2280,2280,2280,2280,0
|
|
20240229,104300,53696290,2280,2280,2280,2280,0
|
|
20240229,104200,53696290,2280,2280,2280,2280,0
|
|
20240229,104100,53696290,2280,2280,2280,2280,0
|
|
20240229,104000,53696290,2280,2280,2280,2280,0
|
|
20240229,103900,53696290,2280,2280,2280,2280,0
|
|
20240229,103800,53696290,2280,2280,2280,2280,0
|
|
20240229,103700,53696290,2280,2280,2280,2280,1
|
|
20240229,103600,53694010,2275,2275,2275,2275,10
|
|
20240229,103500,53671260,2280,2280,2280,2280,0
|
|
20240229,103400,53671260,2280,2280,2280,2280,0
|
|
20240229,103300,53671260,2280,2280,2280,2280,0
|
|
20240229,103200,53671260,2280,2280,2280,2280,0
|
|
20240229,103100,53671260,2280,2280,2280,2280,0
|
|
20240229,103000,53671260,2280,2280,2280,2280,0
|
|
20240229,102900,53671260,2280,2280,2280,2280,0
|
|
20240229,102800,53671260,2280,2280,2280,2280,0
|
|
20240229,102700,53671260,2280,2280,2280,2280,1
|
|
20240229,102600,53668980,2260,2260,2260,2260,1
|
|
20240229,102500,53666720,2285,2285,2285,2285,0
|
|
20240229,102400,53666720,2285,2265,2285,2255,101
|
|
20240229,102300,53438295,2280,2280,2280,2280,0
|
|
20240229,102200,53438295,2280,2285,2285,2280,305
|
|
20240229,102100,52741395,2290,2290,2290,2290,5
|
|
20240229,102000,52729945,2295,2295,2295,2295,1000
|
|
20240229,101900,50434945,2295,2285,2300,2285,1146
|
|
20240229,101800,47811895,2285,2275,2285,2275,1180
|
|
20240229,101700,45119685,2280,2280,2280,2280,0
|
|
20240229,101600,45119685,2280,2280,2280,2280,1
|
|
20240229,101500,45117405,2265,2270,2270,2265,114
|
|
20240229,101400,44858650,2285,2275,2285,2275,3735
|
|
20240229,101300,36340775,2275,2275,2275,2275,0
|
|
20240229,101200,36340775,2275,2275,2275,2275,0
|
|
20240229,101100,36340775,2275,2275,2275,2275,0
|
|
20240229,101000,36340775,2275,2275,2275,2275,0
|
|
20240229,100900,36340775,2275,2275,2275,2275,0
|
|
20240229,100800,36340775,2275,2275,2275,2275,0
|
|
20240229,100700,36340775,2275,2275,2275,2275,0
|
|
20240229,100600,36340775,2275,2275,2275,2275,0
|
|
20240229,100500,36340775,2275,2275,2275,2275,4
|
|
20240229,100400,36331675,2275,2275,2275,2275,0
|
|
20240229,100300,36331675,2275,2275,2275,2275,0
|
|
20240229,100200,36331675,2275,2270,2275,2270,859
|
|
20240229,100100,34379950,2275,2275,2275,2275,601
|
|
20240229,100000,33012675,2265,2265,2275,2265,1001
|
|
20240229,095900,30742185,2270,2270,2270,2270,0
|
|
20240229,095800,30742185,2270,2270,2270,2270,0
|
|
20240229,095700,30742185,2270,2270,2270,2270,0
|
|
20240229,095600,30742185,2270,2270,2270,2270,0
|
|
20240229,095500,30742185,2270,2270,2270,2270,1
|
|
20240229,095400,30739915,2265,2265,2265,2265,1000
|
|
20240229,095300,28474915,2270,2270,2270,2270,0
|
|
20240229,095200,28474915,2270,2270,2270,2270,0
|
|
20240229,095100,28474915,2270,2270,2270,2270,30
|
|
20240229,095000,28406815,2275,2275,2275,2275,0
|
|
20240229,094900,28406815,2275,2275,2275,2275,0
|
|
20240229,094800,28406815,2275,2275,2275,2275,0
|
|
20240229,094700,28406815,2275,2265,2280,2265,535
|
|
20240229,094600,27195000,2265,2265,2265,2265,546
|
|
20240229,094500,25958310,2265,2265,2265,2265,1
|
|
20240229,094400,25956045,2255,2255,2255,2255,0
|
|
20240229,094300,25956045,2255,2255,2255,2255,0
|
|
20240229,094200,25956045,2255,2255,2255,2255,0
|
|
20240229,094100,25956045,2255,2260,2260,2255,10
|
|
20240229,094000,25933490,2260,2260,2260,2260,0
|
|
20240229,093900,25933490,2260,2260,2260,2260,503
|
|
20240229,093800,24796710,2250,2250,2250,2250,0
|
|
20240229,093700,24796710,2250,2250,2250,2250,0
|
|
20240229,093600,24796710,2250,2260,2260,2250,4
|
|
20240229,093500,24787680,2265,2265,2265,2265,0
|
|
20240229,093400,24787680,2265,2265,2265,2265,0
|
|
20240229,093300,24787680,2265,2265,2265,2265,0
|
|
20240229,093200,24787680,2265,2265,2265,2265,0
|
|
20240229,093100,24787680,2265,2265,2265,2265,0
|
|
20240229,093000,24787680,2265,2265,2265,2265,0
|
|
20240229,092900,24787680,2265,2265,2265,2265,0
|
|
20240229,092800,24787680,2265,2265,2265,2265,0
|
|
20240229,092700,24787680,2265,2265,2265,2265,0
|
|
20240229,092600,24787680,2265,2265,2265,2265,0
|
|
20240229,092500,24787680,2265,2265,2265,2265,0
|
|
20240229,092400,24787680,2265,2265,2265,2265,0
|
|
20240229,092300,24787680,2265,2265,2265,2265,0
|
|
20240229,092200,24787680,2265,2265,2265,2265,0
|
|
20240229,092100,24787680,2265,2265,2265,2265,0
|
|
20240229,092000,24787680,2265,2265,2265,2265,0
|
|
20240229,091900,24787680,2265,2265,2265,2265,0
|
|
20240229,091800,24787680,2265,2265,2265,2265,739
|
|
20240229,091700,23113845,2265,2265,2265,2265,261
|
|
20240229,091600,22522680,2255,2255,2255,2255,246
|
|
20240229,091500,21967950,2255,2255,2255,2255,754
|
|
20240229,091400,20267680,2255,2240,2255,2240,2
|
|
20240229,091300,20263185,2285,2285,2285,2285,0
|
|
20240229,091200,20263185,2285,2265,2285,2265,543
|
|
20240229,091100,19031240,2255,2255,2255,2255,215
|
|
20240229,091000,18546415,2255,2255,2255,2255,27
|
|
20240229,090900,18485530,2255,2255,2255,2255,750
|
|
20240229,090800,16794280,2255,2255,2255,2255,1008
|
|
20240229,090700,14521240,2240,2255,2255,2240,9
|
|
20240229,090600,14500960,2260,2260,2260,2260,0
|
|
20240229,090500,14500960,2260,2260,2260,2260,0
|
|
20240229,090400,14500960,2260,2260,2260,2260,1001
|
|
20240229,090300,12238700,2240,2240,2240,2240,2
|
|
20240229,090200,12234220,2265,2265,2265,2265,0
|
|
20240229,090100,12234220,2265,2265,2265,2265,0
|
|
20240229,090000,12234220,2265,2255,2265,2245,5415
|