611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,190800,567407155,2240,2240,2240,2240,3968
|
|
20240228,190700,567407155,2240,2240,2240,2240,0
|
|
20240228,190600,567407155,2240,2240,2240,2240,0
|
|
20240228,190500,567407155,2240,2240,2240,2240,0
|
|
20240228,190400,567407155,2240,2240,2240,2240,0
|
|
20240228,190300,567407155,2240,2240,2240,2240,0
|
|
20240228,190200,567407155,2240,2240,2240,2240,0
|
|
20240228,190100,567407155,2240,2240,2240,2240,0
|
|
20240228,190000,567407155,2240,2240,2240,2240,0
|
|
20240228,185900,567407155,2240,2240,2240,2240,0
|
|
20240228,185800,567407155,2240,2240,2240,2240,0
|
|
20240228,185700,567407155,2240,2240,2240,2240,0
|
|
20240228,185600,567407155,2240,2240,2240,2240,0
|
|
20240228,185500,567407155,2240,2240,2240,2240,0
|
|
20240228,185400,567407155,2240,2240,2240,2240,0
|
|
20240228,185300,567407155,2240,2240,2240,2240,0
|
|
20240228,185200,567407155,2240,2240,2240,2240,0
|
|
20240228,185100,567407155,2240,2240,2240,2240,0
|
|
20240228,185000,567407155,2240,2240,2240,2240,0
|
|
20240228,184900,567407155,2240,2240,2240,2240,0
|
|
20240228,184800,567407155,2240,2240,2240,2240,0
|
|
20240228,184700,567407155,2240,2240,2240,2240,0
|
|
20240228,184600,567407155,2240,2240,2240,2240,0
|
|
20240228,184500,567407155,2240,2240,2240,2240,0
|
|
20240228,184400,567407155,2240,2240,2240,2240,0
|
|
20240228,184300,567407155,2240,2240,2240,2240,0
|
|
20240228,184200,567407155,2240,2240,2240,2240,0
|
|
20240228,184100,567407155,2240,2240,2240,2240,0
|
|
20240228,184000,567407155,2240,2240,2240,2240,0
|
|
20240228,183900,567407155,2240,2240,2240,2240,0
|
|
20240228,183800,567407155,2240,2240,2240,2240,3968
|
|
20240228,183700,567407155,2240,2240,2240,2240,0
|
|
20240228,183600,567407155,2240,2240,2240,2240,0
|
|
20240228,183500,567407155,2240,2240,2240,2240,0
|
|
20240228,183400,567407155,2240,2240,2240,2240,0
|
|
20240228,183300,567407155,2240,2240,2240,2240,0
|
|
20240228,183200,567407155,2240,2240,2240,2240,0
|
|
20240228,183100,567407155,2240,2240,2240,2240,0
|
|
20240228,183000,567407155,2240,2240,2240,2240,0
|
|
20240228,182900,567407155,2240,2240,2240,2240,0
|
|
20240228,182800,567407155,2240,2240,2240,2240,0
|
|
20240228,182700,567407155,2240,2240,2240,2240,0
|
|
20240228,182600,567407155,2240,2240,2240,2240,0
|
|
20240228,182500,567407155,2240,2240,2240,2240,0
|
|
20240228,182400,567407155,2240,2240,2240,2240,0
|
|
20240228,182300,567407155,2240,2240,2240,2240,0
|
|
20240228,182200,567407155,2240,2240,2240,2240,0
|
|
20240228,182100,567407155,2240,2240,2240,2240,0
|
|
20240228,182000,567407155,2240,2240,2240,2240,0
|
|
20240228,181900,567407155,2240,2240,2240,2240,0
|
|
20240228,181800,567407155,2240,2240,2240,2240,0
|
|
20240228,181700,567407155,2240,2240,2240,2240,0
|
|
20240228,181600,567407155,2240,2240,2240,2240,0
|
|
20240228,181500,567407155,2240,2240,2240,2240,0
|
|
20240228,181400,567407155,2240,2240,2240,2240,0
|
|
20240228,181300,567407155,2240,2240,2240,2240,0
|
|
20240228,181200,567407155,2240,2240,2240,2240,0
|
|
20240228,181100,567407155,2240,2240,2240,2240,0
|
|
20240228,181000,567407155,2240,2240,2240,2240,0
|
|
20240228,180900,567407155,2240,2240,2240,2240,0
|
|
20240228,180800,567407155,2240,2240,2240,2240,3968
|
|
20240228,180700,567407155,2240,2240,2240,2240,0
|
|
20240228,180600,567407155,2240,2240,2240,2240,0
|
|
20240228,180500,567407155,2240,2240,2240,2240,0
|
|
20240228,180400,567407155,2240,2240,2240,2240,0
|
|
20240228,180300,567407155,2240,2240,2240,2240,0
|
|
20240228,180200,567407155,2240,2240,2240,2240,0
|
|
20240228,180100,567407155,2240,2240,2240,2240,0
|
|
20240228,180000,567407155,2240,2240,2240,2240,0
|
|
20240228,175900,567407155,2240,2240,2240,2240,0
|
|
20240228,175800,567407155,2240,2240,2240,2240,0
|
|
20240228,175700,567407155,2240,2240,2240,2240,0
|
|
20240228,175600,567407155,2240,2240,2240,2240,0
|
|
20240228,175500,567407155,2240,2240,2240,2240,0
|
|
20240228,175400,567407155,2240,2240,2240,2240,0
|
|
20240228,175300,567407155,2240,2240,2240,2240,0
|
|
20240228,175200,567407155,2240,2240,2240,2240,0
|
|
20240228,175100,567407155,2240,2240,2240,2240,0
|
|
20240228,175000,567407155,2240,2240,2240,2240,0
|
|
20240228,174900,567407155,2240,2240,2240,2240,0
|
|
20240228,174800,567407155,2240,2240,2240,2240,0
|
|
20240228,174700,567407155,2240,2240,2240,2240,0
|
|
20240228,174600,567407155,2240,2240,2240,2240,0
|
|
20240228,174500,567407155,2240,2240,2240,2240,0
|
|
20240228,174400,567407155,2240,2240,2240,2240,0
|
|
20240228,174300,567407155,2240,2240,2240,2240,0
|
|
20240228,174200,567407155,2240,2240,2240,2240,0
|
|
20240228,174100,567407155,2240,2240,2240,2240,0
|
|
20240228,174000,567407155,2240,2240,2240,2240,0
|
|
20240228,173900,567407155,2240,2240,2240,2240,0
|
|
20240228,173800,567407155,2240,2240,2240,2240,3968
|
|
20240228,173700,567407155,2240,2240,2240,2240,0
|
|
20240228,173600,567407155,2240,2240,2240,2240,0
|
|
20240228,173500,567407155,2240,2240,2240,2240,0
|
|
20240228,173400,567407155,2240,2240,2240,2240,0
|
|
20240228,173300,567407155,2240,2240,2240,2240,0
|
|
20240228,173200,567407155,2240,2240,2240,2240,0
|
|
20240228,173100,567407155,2240,2240,2240,2240,0
|
|
20240228,173000,567407155,2240,2240,2240,2240,0
|
|
20240228,172900,567407155,2240,2240,2240,2240,0
|
|
20240228,172800,567407155,2240,2240,2240,2240,0
|
|
20240228,172700,567407155,2240,2240,2240,2240,0
|
|
20240228,172600,567407155,2240,2240,2240,2240,0
|
|
20240228,172500,567407155,2240,2240,2240,2240,0
|
|
20240228,172400,567407155,2240,2240,2240,2240,0
|
|
20240228,172300,567407155,2240,2240,2240,2240,0
|
|
20240228,172200,567407155,2240,2240,2240,2240,0
|
|
20240228,172100,567407155,2240,2240,2240,2240,0
|
|
20240228,172000,567407155,2240,2240,2240,2240,0
|
|
20240228,171900,567407155,2240,2240,2240,2240,0
|
|
20240228,171800,567407155,2240,2240,2240,2240,0
|
|
20240228,171700,567407155,2240,2240,2240,2240,0
|
|
20240228,171600,567407155,2240,2240,2240,2240,0
|
|
20240228,171500,567407155,2240,2240,2240,2240,0
|
|
20240228,171400,567407155,2240,2240,2240,2240,0
|
|
20240228,171300,567407155,2240,2240,2240,2240,0
|
|
20240228,171200,567407155,2240,2240,2240,2240,0
|
|
20240228,171100,567407155,2240,2240,2240,2240,0
|
|
20240228,171000,567407155,2240,2240,2240,2240,0
|
|
20240228,170900,567407155,2240,2240,2240,2240,0
|
|
20240228,170800,567407155,2240,2240,2240,2240,3968
|
|
20240228,170700,567407155,2240,2240,2240,2240,0
|
|
20240228,170600,567407155,2240,2240,2240,2240,0
|
|
20240228,170500,567407155,2240,2240,2240,2240,0
|
|
20240228,170400,567407155,2240,2240,2240,2240,0
|
|
20240228,170300,567407155,2240,2240,2240,2240,0
|
|
20240228,170200,567407155,2240,2240,2240,2240,0
|
|
20240228,170100,567407155,2240,2240,2240,2240,0
|
|
20240228,170000,567407155,2240,2240,2240,2240,0
|
|
20240228,165900,567407155,2240,2240,2240,2240,0
|
|
20240228,165800,567407155,2240,2240,2240,2240,0
|
|
20240228,165700,567407155,2240,2240,2240,2240,0
|
|
20240228,165600,567407155,2240,2240,2240,2240,0
|
|
20240228,165500,567407155,2240,2240,2240,2240,0
|
|
20240228,165400,567407155,2240,2240,2240,2240,0
|
|
20240228,165300,567407155,2240,2240,2240,2240,0
|
|
20240228,165200,567407155,2240,2240,2240,2240,0
|
|
20240228,165100,567407155,2240,2240,2240,2240,0
|
|
20240228,165000,567407155,2240,2240,2240,2240,0
|
|
20240228,164900,567407155,2240,2240,2240,2240,0
|
|
20240228,164800,567407155,2240,2240,2240,2240,0
|
|
20240228,164700,567407155,2240,2240,2240,2240,0
|
|
20240228,164600,567407155,2240,2240,2240,2240,0
|
|
20240228,164500,567407155,2240,2240,2240,2240,0
|
|
20240228,164400,567407155,2240,2240,2240,2240,0
|
|
20240228,164300,567407155,2240,2240,2240,2240,0
|
|
20240228,164200,567407155,2240,2240,2240,2240,0
|
|
20240228,164100,567407155,2240,2240,2240,2240,0
|
|
20240228,164000,567407155,2240,2240,2240,2240,0
|
|
20240228,163900,567407155,2240,2240,2240,2240,0
|
|
20240228,163800,567407155,2240,2240,2240,2240,3968
|
|
20240228,163700,567407155,2240,2240,2240,2240,0
|
|
20240228,163600,567407155,2240,2240,2240,2240,0
|
|
20240228,163500,567407155,2240,2240,2240,2240,0
|
|
20240228,163400,567407155,2240,2240,2240,2240,0
|
|
20240228,163300,567407155,2240,2240,2240,2240,0
|
|
20240228,163200,567407155,2240,2240,2240,2240,0
|
|
20240228,163100,567407155,2240,2240,2240,2240,0
|
|
20240228,163000,567407155,2240,2240,2240,2240,0
|
|
20240228,162900,567407155,2240,2240,2240,2240,0
|
|
20240228,162800,567407155,2240,2240,2240,2240,0
|
|
20240228,162700,567407155,2240,2240,2240,2240,0
|
|
20240228,162600,567407155,2240,2240,2240,2240,0
|
|
20240228,162500,567407155,2240,2240,2240,2240,0
|
|
20240228,162400,567407155,2240,2240,2240,2240,0
|
|
20240228,162300,567407155,2240,2240,2240,2240,0
|
|
20240228,162200,567407155,2240,2240,2240,2240,0
|
|
20240228,162100,567407155,2240,2240,2240,2240,0
|
|
20240228,162000,567407155,2240,2240,2240,2240,0
|
|
20240228,161900,567407155,2240,2240,2240,2240,0
|
|
20240228,161800,567407155,2240,2240,2240,2240,0
|
|
20240228,161700,567407155,2240,2240,2240,2240,0
|
|
20240228,161600,567407155,2240,2240,2240,2240,0
|
|
20240228,161500,567407155,2240,2240,2240,2240,0
|
|
20240228,161400,567407155,2240,2240,2240,2240,0
|
|
20240228,161300,567407155,2240,2240,2240,2240,0
|
|
20240228,161200,567407155,2240,2240,2240,2240,0
|
|
20240228,161100,567407155,2240,2240,2240,2240,0
|
|
20240228,161000,567407155,2240,2240,2240,2240,0
|
|
20240228,160900,567407155,2240,2240,2240,2240,0
|
|
20240228,160800,567407155,2240,2240,2240,2240,3968
|
|
20240228,160700,567407155,2240,2240,2240,2240,0
|
|
20240228,160600,567407155,2240,2240,2240,2240,0
|
|
20240228,160500,567407155,2240,2240,2240,2240,0
|
|
20240228,160400,567407155,2240,2240,2240,2240,0
|
|
20240228,160300,567407155,2240,2240,2240,2240,0
|
|
20240228,160200,567407155,2240,2240,2240,2240,0
|
|
20240228,160100,567407155,2240,2240,2240,2240,0
|
|
20240228,160000,567407155,2240,2240,2240,2240,0
|
|
20240228,155900,567407155,2240,2240,2240,2240,0
|
|
20240228,155800,567407155,2240,2240,2240,2240,0
|
|
20240228,155700,567407155,2240,2240,2240,2240,0
|
|
20240228,155600,567407155,2240,2240,2240,2240,0
|
|
20240228,155500,567407155,2240,2240,2240,2240,0
|
|
20240228,155400,567407155,2240,2240,2240,2240,0
|
|
20240228,155300,567407155,2240,2240,2240,2240,0
|
|
20240228,155200,567407155,2240,2240,2240,2240,0
|
|
20240228,155100,567407155,2240,2240,2240,2240,0
|
|
20240228,155000,567407155,2240,2240,2240,2240,0
|
|
20240228,154900,567407155,2240,2240,2240,2240,0
|
|
20240228,154800,567407155,2240,2240,2240,2240,0
|
|
20240228,154700,567407155,2240,2240,2240,2240,0
|
|
20240228,154600,567407155,2240,2240,2240,2240,0
|
|
20240228,154500,567407155,2240,2240,2240,2240,0
|
|
20240228,154400,567407155,2240,2240,2240,2240,0
|
|
20240228,154300,567407155,2240,2240,2240,2240,0
|
|
20240228,154200,567407155,2240,2240,2240,2240,0
|
|
20240228,154100,567407155,2240,2240,2240,2240,0
|
|
20240228,154000,567407155,2240,2240,2240,2240,0
|
|
20240228,153900,567407155,2240,2240,2240,2240,0
|
|
20240228,153800,567407155,2240,2240,2240,2240,3968
|
|
20240228,153700,567407155,2240,2240,2240,2240,0
|
|
20240228,153600,567407155,2240,2240,2240,2240,0
|
|
20240228,153500,567407155,2240,2240,2240,2240,0
|
|
20240228,153400,567407155,2240,2240,2240,2240,0
|
|
20240228,153300,567407155,2240,2240,2240,2240,0
|
|
20240228,153200,567407155,2240,2240,2240,2240,0
|
|
20240228,153100,567407155,2240,2240,2240,2240,0
|
|
20240228,153000,567407155,2240,2240,2240,2240,3968
|
|
20240228,152900,558518835,2245,2245,2245,2245,0
|
|
20240228,152800,558518835,2245,2245,2245,2245,0
|
|
20240228,152700,558518835,2245,2245,2245,2245,0
|
|
20240228,152600,558518835,2245,2245,2245,2245,0
|
|
20240228,152500,558518835,2245,2245,2245,2245,0
|
|
20240228,152400,558518835,2245,2245,2245,2245,0
|
|
20240228,152300,558518835,2245,2245,2245,2245,0
|
|
20240228,152200,558518835,2245,2245,2245,2245,0
|
|
20240228,152100,558518835,2245,2245,2245,2245,0
|
|
20240228,152000,558518835,2245,2245,2245,2245,0
|
|
20240228,151900,558518835,2245,2250,2250,2245,1005
|
|
20240228,151800,556257605,2240,2245,2250,2240,689
|
|
20240228,151700,554714115,2245,2245,2245,2240,482
|
|
20240228,151600,553633310,2245,2240,2250,2240,1581
|
|
20240228,151500,550091760,2240,2245,2245,2240,1000
|
|
20240228,151400,547851755,2250,2250,2250,2250,0
|
|
20240228,151300,547851755,2250,2245,2250,2240,4980
|
|
20240228,151200,536694045,2245,2245,2245,2245,10
|
|
20240228,151100,536671595,2245,2250,2250,2245,1078
|
|
20240228,151000,534251480,2240,2245,2245,2240,1000
|
|
20240228,150900,532011355,2240,2240,2240,2240,27
|
|
20240228,150800,531950875,2240,2240,2245,2240,1996
|
|
20240228,150700,527475510,2245,2245,2245,2245,100
|
|
20240228,150600,527251010,2250,2245,2250,2240,107
|
|
20240228,150500,527010810,2240,2240,2240,2240,0
|
|
20240228,150400,527010810,2240,2250,2250,2240,2001
|
|
20240228,150300,522528560,2240,2250,2250,2240,2003
|
|
20240228,150200,518038955,2250,2245,2250,2245,13
|
|
20240228,150100,518009760,2245,2245,2250,2240,709
|
|
20240228,150000,516418975,2250,2250,2250,2250,600
|
|
20240228,145900,515068975,2250,2250,2250,2250,1
|
|
20240228,145800,515066725,2240,2245,2245,2240,164
|
|
20240228,145700,514699195,2250,2245,2250,2245,482
|
|
20240228,145600,513617100,2245,2240,2245,2240,732
|
|
20240228,145500,511974820,2240,2245,2245,2240,1000
|
|
20240228,145400,509734720,2240,2240,2240,2240,1
|
|
20240228,145300,509732480,2250,2250,2250,2250,13
|
|
20240228,145200,509703230,2250,2250,2250,2250,0
|
|
20240228,145100,509703230,2250,2250,2250,2250,16
|
|
20240228,145000,509667230,2250,2250,2250,2250,1
|
|
20240228,144900,509664980,2240,2245,2245,2240,72
|
|
20240228,144800,509503650,2245,2245,2245,2245,749
|
|
20240228,144700,507822145,2250,2250,2250,2250,100
|
|
20240228,144600,507597145,2250,2250,2250,2250,0
|
|
20240228,144500,507597145,2250,2250,2250,2250,0
|
|
20240228,144400,507597145,2250,2250,2250,2250,1001
|
|
20240228,144300,505344895,2250,2250,2250,2250,1001
|
|
20240228,144200,503092645,2240,2245,2245,2240,3275
|
|
20240228,144100,495742655,2250,2250,2250,2250,1
|
|
20240228,144000,495740405,2250,2250,2250,2250,400
|
|
20240228,143900,494840405,2250,2250,2250,2250,50
|
|
20240228,143800,494727905,2250,2245,2250,2245,1182
|
|
20240228,143700,492074265,2250,2250,2250,2250,0
|
|
20240228,143600,492074265,2250,2250,2250,2250,2055
|
|
20240228,143500,487450515,2255,2255,2255,2255,0
|
|
20240228,143400,487450515,2255,2255,2255,2255,0
|
|
20240228,143300,487450515,2255,2255,2255,2255,0
|
|
20240228,143200,487450515,2255,2255,2255,2255,100
|
|
20240228,143100,487225015,2250,2250,2250,2250,0
|
|
20240228,143000,487225015,2250,2255,2255,2250,471
|
|
20240228,142900,486162915,2255,2255,2255,2255,0
|
|
20240228,142800,486162915,2255,2255,2255,2255,0
|
|
20240228,142700,486162915,2255,2255,2255,2255,0
|
|
20240228,142600,486162915,2255,2255,2255,2255,0
|
|
20240228,142500,486162915,2255,2255,2255,2255,5
|
|
20240228,142400,486151640,2255,2255,2255,2255,11
|
|
20240228,142300,486126835,2255,2255,2255,2255,0
|
|
20240228,142200,486126835,2255,2255,2255,2255,8
|
|
20240228,142100,486108795,2250,2250,2250,2250,0
|
|
20240228,142000,486108795,2250,2250,2250,2250,0
|
|
20240228,141900,486108795,2250,2250,2250,2250,0
|
|
20240228,141800,486108795,2250,2250,2250,2250,0
|
|
20240228,141700,486108795,2250,2250,2250,2250,50
|
|
20240228,141600,485996295,2250,2250,2250,2250,0
|
|
20240228,141500,485996295,2250,2250,2250,2250,0
|
|
20240228,141400,485996295,2250,2250,2250,2250,1
|
|
20240228,141300,485994045,2260,2260,2260,2260,1001
|
|
20240228,141200,483731785,2245,2245,2245,2245,0
|
|
20240228,141100,483731785,2245,2245,2245,2245,0
|
|
20240228,141000,483731785,2245,2250,2250,2245,916
|
|
20240228,140900,481675315,2245,2245,2245,2245,50
|
|
20240228,140800,481563065,2245,2245,2245,2245,0
|
|
20240228,140700,481563065,2245,2245,2245,2245,0
|
|
20240228,140600,481563065,2245,2245,2245,2245,400
|
|
20240228,140500,480665065,2250,2255,2255,2250,4274
|
|
20240228,140400,471043565,2250,2255,2260,2250,1056
|
|
20240228,140300,468666555,2250,2250,2250,2250,59
|
|
20240228,140200,468533805,2250,2250,2250,2250,2091
|
|
20240228,140100,463829055,2250,2250,2250,2250,0
|
|
20240228,140000,463829055,2250,2250,2250,2250,20
|
|
20240228,135900,463784055,2250,2250,2250,2250,20
|
|
20240228,135800,463739055,2250,2260,2260,2250,2021
|
|
20240228,135700,459171805,2250,2250,2250,2250,0
|
|
20240228,135600,459171805,2250,2250,2250,2250,0
|
|
20240228,135500,459171805,2250,2250,2250,2250,268
|
|
20240228,135400,458568805,2255,2255,2255,2255,5
|
|
20240228,135300,458557530,2250,2250,2250,2250,1
|
|
20240228,135200,458555280,2260,2260,2260,2260,1
|
|
20240228,135100,458553020,2260,2260,2260,2260,0
|
|
20240228,135000,458553020,2260,2260,2260,2260,35
|
|
20240228,134900,458473920,2260,2260,2260,2260,0
|
|
20240228,134800,458473920,2260,2260,2260,2260,0
|
|
20240228,134700,458473920,2260,2260,2260,2260,0
|
|
20240228,134600,458473920,2260,2260,2260,2260,0
|
|
20240228,134500,458473920,2260,2260,2260,2260,30
|
|
20240228,134400,458406120,2260,2260,2260,2260,0
|
|
20240228,134300,458406120,2260,2255,2260,2255,1010
|
|
20240228,134200,456123570,2255,2255,2255,2255,69
|
|
20240228,134100,455967975,2255,2260,2260,2255,2
|
|
20240228,134000,455963460,2255,2255,2255,2255,400
|
|
20240228,133900,455061460,2255,2255,2255,2255,3
|
|
20240228,133800,455054695,2255,2255,2255,2255,0
|
|
20240228,133700,455054695,2255,2255,2255,2255,0
|
|
20240228,133600,455054695,2255,2260,2260,2255,2330
|
|
20240228,133500,449795545,2265,2265,2265,2265,0
|
|
20240228,133400,449795545,2265,2255,2265,2255,1443
|
|
20240228,133300,446534710,2255,2260,2260,2255,2
|
|
20240228,133200,446530195,2255,2255,2255,2255,2
|
|
20240228,133100,446525685,2260,2260,2260,2260,1
|
|
20240228,133000,446523425,2255,2255,2255,2255,1292
|
|
20240228,132900,443609965,2255,2255,2255,2255,0
|
|
20240228,132800,443609965,2255,2260,2260,2255,551
|
|
20240228,132700,442367060,2260,2265,2265,2260,901
|
|
20240228,132600,440330795,2265,2255,2265,2255,79
|
|
20240228,132500,440152360,2255,2255,2255,2255,0
|
|
20240228,132400,440152360,2255,2260,2260,2255,613
|
|
20240228,132300,438767655,2260,2260,2260,2260,1065
|
|
20240228,132200,436360755,2260,2260,2260,2260,2
|
|
20240228,132100,436356235,2260,2260,2260,2260,315
|
|
20240228,132000,435644335,2260,2260,2260,2260,10
|
|
20240228,131900,435621735,2265,2265,2265,2265,0
|
|
20240228,131800,435621735,2265,2265,2265,2265,3
|
|
20240228,131700,435614940,2265,2265,2265,2265,50
|
|
20240228,131600,435501690,2270,2270,2270,2270,0
|
|
20240228,131500,435501690,2270,2270,2270,2270,0
|
|
20240228,131400,435501690,2270,2270,2270,2270,50
|
|
20240228,131300,435388190,2270,2270,2270,2270,0
|
|
20240228,131200,435388190,2270,2270,2270,2270,330
|
|
20240228,131100,434639090,2270,2270,2270,2270,0
|
|
20240228,131000,434639090,2270,2260,2270,2260,15
|
|
20240228,130900,434605180,2270,2270,2270,2270,0
|
|
20240228,130800,434605180,2270,2270,2270,2270,0
|
|
20240228,130700,434605180,2270,2270,2270,2270,5001
|
|
20240228,130600,423252910,2260,2260,2260,2260,508
|
|
20240228,130500,422104830,2275,2275,2275,2275,472
|
|
20240228,130400,421031030,2275,2275,2275,2255,649
|
|
20240228,130300,419566115,2275,2260,2275,2260,238
|
|
20240228,130200,419026390,2255,2255,2255,2255,0
|
|
20240228,130100,419026390,2255,2255,2255,2255,86
|
|
20240228,130000,418832460,2255,2255,2255,2255,205
|
|
20240228,125900,418370185,2250,2250,2250,2250,0
|
|
20240228,125800,418370185,2250,2250,2250,2250,0
|
|
20240228,125700,418370185,2250,2250,2250,2250,0
|
|
20240228,125600,418370185,2250,2250,2250,2250,1102
|
|
20240228,125500,415890685,2250,2250,2250,2250,2
|
|
20240228,125400,415886185,2255,2255,2255,2255,3
|
|
20240228,125300,415879420,2250,2250,2250,2250,0
|
|
20240228,125200,415879420,2250,2250,2250,2250,200
|
|
20240228,125100,415429420,2250,2250,2250,2250,0
|
|
20240228,125000,415429420,2250,2250,2250,2250,110
|
|
20240228,124900,415181920,2250,2250,2250,2250,0
|
|
20240228,124800,415181920,2250,2250,2250,2250,100
|
|
20240228,124700,414956920,2250,2250,2250,2245,482
|
|
20240228,124600,413872430,2250,2250,2250,2250,1298
|
|
20240228,124500,410951930,2250,2255,2255,2250,6
|
|
20240228,124400,410938425,2255,2255,2255,2255,0
|
|
20240228,124300,410938425,2255,2250,2255,2250,101
|
|
20240228,124200,410711170,2255,2255,2255,2255,0
|
|
20240228,124100,410711170,2255,2255,2255,2255,44
|
|
20240228,124000,410611950,2255,2255,2255,2255,0
|
|
20240228,123900,410611950,2255,2255,2255,2255,1
|
|
20240228,123800,410609695,2250,2250,2250,2250,2
|
|
20240228,123700,410605195,2250,2250,2250,2250,50
|
|
20240228,123600,410492695,2250,2250,2250,2250,4
|
|
20240228,123500,410483695,2255,2250,2255,2250,50
|
|
20240228,123400,410371000,2245,2245,2245,2245,0
|
|
20240228,123300,410371000,2245,2250,2250,2245,17
|
|
20240228,123200,410332810,2245,2245,2245,2245,1
|
|
20240228,123100,410330565,2260,2260,2260,2260,0
|
|
20240228,123000,410330565,2260,2260,2260,2260,0
|
|
20240228,122900,410330565,2260,2260,2260,2260,1
|
|
20240228,122800,410328305,2250,2250,2250,2250,500
|
|
20240228,122700,409203305,2260,2255,2260,2255,2
|
|
20240228,122600,409198790,2255,2255,2255,2250,2611
|
|
20240228,122500,403316545,2255,2255,2255,2255,1012
|
|
20240228,122400,401034485,2250,2250,2250,2250,0
|
|
20240228,122300,401034485,2250,2250,2250,2250,2
|
|
20240228,122200,401029985,2255,2250,2255,2250,853
|
|
20240228,122100,399110730,2250,2250,2250,2250,2
|
|
20240228,122000,399106230,2250,2250,2250,2250,35
|
|
20240228,121900,399027480,2250,2250,2250,2250,10
|
|
20240228,121800,399004980,2250,2250,2250,2250,4
|
|
20240228,121700,398995980,2255,2255,2255,2255,20
|
|
20240228,121600,398950880,2255,2250,2255,2250,373
|
|
20240228,121500,398111545,2250,2250,2250,2250,1960
|
|
20240228,121400,393701545,2250,2250,2250,2250,1
|
|
20240228,121300,393699295,2255,2250,2255,2250,1182
|
|
20240228,121200,391033910,2255,2250,2255,2250,154
|
|
20240228,121100,390686660,2250,2250,2250,2250,1
|
|
20240228,121000,390684410,2255,2255,2255,2255,3472
|
|
20240228,120900,382855050,2255,2255,2255,2255,0
|
|
20240228,120800,382855050,2255,2255,2255,2255,1
|
|
20240228,120700,382852795,2260,2260,2260,2260,0
|
|
20240228,120600,382852795,2260,2255,2260,2255,523
|
|
20240228,120500,381672175,2255,2255,2255,2255,4
|
|
20240228,120400,381663155,2260,2260,2260,2260,251
|
|
20240228,120300,381095895,2265,2265,2265,2265,0
|
|
20240228,120200,381095895,2265,2260,2265,2260,12
|
|
20240228,120100,381068770,2260,2260,2260,2260,0
|
|
20240228,120000,381068770,2260,2260,2260,2260,150
|
|
20240228,115900,380729770,2265,2265,2265,2265,0
|
|
20240228,115800,380729770,2265,2260,2265,2260,46
|
|
20240228,115700,380625610,2265,2260,2265,2260,2
|
|
20240228,115600,380621085,2255,2255,2255,2255,0
|
|
20240228,115500,380621085,2255,2255,2255,2255,57
|
|
20240228,115400,380492550,2265,2265,2265,2265,0
|
|
20240228,115300,380492550,2265,2265,2265,2265,0
|
|
20240228,115200,380492550,2265,2265,2265,2265,0
|
|
20240228,115100,380492550,2265,2260,2265,2255,1180
|
|
20240228,115000,377830965,2260,2265,2265,2260,3267
|
|
20240228,114900,370444995,2265,2265,2265,2265,1
|
|
20240228,114800,370442730,2270,2270,2270,2270,0
|
|
20240228,114700,370442730,2270,2265,2270,2265,504
|
|
20240228,114600,369301165,2265,2265,2265,2265,0
|
|
20240228,114500,369301165,2265,2265,2265,2265,0
|
|
20240228,114400,369301165,2265,2265,2265,2265,5
|
|
20240228,114300,369289840,2265,2265,2265,2265,0
|
|
20240228,114200,369289840,2265,2265,2265,2265,0
|
|
20240228,114100,369289840,2265,2265,2265,2265,0
|
|
20240228,114000,369289840,2265,2265,2265,2265,0
|
|
20240228,113900,369289840,2265,2265,2265,2265,13
|
|
20240228,113800,369260395,2265,2265,2265,2265,7
|
|
20240228,113700,369244540,2265,2260,2265,2260,2
|
|
20240228,113600,369240015,2265,2270,2270,2265,202
|
|
20240228,113500,368781485,2265,2265,2265,2265,1
|
|
20240228,113400,368779220,2260,2265,2270,2260,735
|
|
20240228,113300,367110785,2260,2265,2265,2260,2
|
|
20240228,113200,367106260,2265,2265,2265,2265,2
|
|
20240228,113100,367101730,2265,2265,2265,2265,0
|
|
20240228,113000,367101730,2265,2265,2265,2265,1
|
|
20240228,112900,367099465,2275,2270,2275,2260,1020
|
|
20240228,112800,364793320,2270,2270,2270,2270,7
|
|
20240228,112700,364777430,2275,2275,2275,2275,0
|
|
20240228,112600,364777430,2275,2275,2275,2275,1
|
|
20240228,112500,364775155,2265,2270,2275,2265,3
|
|
20240228,112400,364768345,2265,2265,2275,2265,643
|
|
20240228,112300,363305645,2275,2265,2275,2260,21
|
|
20240228,112200,363258000,2260,2265,2265,2260,248
|
|
20240228,112100,362696285,2265,2265,2265,2265,1
|
|
20240228,112000,362694020,2270,2270,2270,2270,630
|
|
20240228,111900,361263920,2265,2270,2270,2265,51
|
|
20240228,111800,361148400,2265,2265,2265,2265,1
|
|
20240228,111700,361146135,2265,2265,2265,2265,102
|
|
20240228,111600,360915105,2280,2280,2280,2260,506
|
|
20240228,111500,359770375,2265,2270,2270,2265,2652
|
|
20240228,111400,353762260,2280,2275,2280,2275,2
|
|
20240228,111300,353757705,2270,2270,2270,2270,31
|
|
20240228,111200,353687335,2270,2265,2280,2265,7
|
|
20240228,111100,353671435,2280,2270,2280,2270,1345
|
|
20240228,111000,350618275,2270,2270,2270,2270,0
|
|
20240228,110900,350618275,2270,2270,2270,2270,0
|
|
20240228,110800,350618275,2270,2270,2270,2270,1075
|
|
20240228,110700,348178025,2270,2270,2270,2270,521
|
|
20240228,110600,346995355,2275,2275,2275,2275,3320
|
|
20240228,110500,339442355,2280,2275,2280,2275,36
|
|
20240228,110400,339360450,2275,2275,2275,2275,0
|
|
20240228,110300,339360450,2275,2275,2275,2275,15
|
|
20240228,110200,339326325,2275,2275,2275,2275,418
|
|
20240228,110100,338375375,2280,2280,2280,2280,0
|
|
20240228,110000,338375375,2280,2280,2280,2280,116
|
|
20240228,105900,338110895,2285,2285,2285,2285,0
|
|
20240228,105800,338110895,2285,2285,2285,2285,1
|
|
20240228,105700,338108610,2280,2280,2285,2280,2981
|
|
20240228,105600,331311925,2280,2280,2280,2280,0
|
|
20240228,105500,331311925,2280,2280,2280,2280,100
|
|
20240228,105400,331083925,2280,2285,2285,2280,140
|
|
20240228,105300,330764715,2285,2285,2285,2285,2000
|
|
20240228,105200,326194715,2285,2285,2285,2285,2234
|
|
20240228,105100,321090025,2285,2285,2285,2285,3412
|
|
20240228,105000,313293605,2295,2295,2295,2295,0
|
|
20240228,104900,313293605,2295,2295,2295,2295,0
|
|
20240228,104800,313293605,2295,2295,2295,2295,110
|
|
20240228,104700,313041155,2295,2295,2295,2295,100
|
|
20240228,104600,312811655,2295,2295,2295,2295,1
|
|
20240228,104500,312809360,2285,2285,2285,2285,1002
|
|
20240228,104400,310519790,2295,2295,2295,2295,170
|
|
20240228,104300,310129640,2295,2295,2295,2295,100
|
|
20240228,104200,309900140,2295,2295,2295,2295,10
|
|
20240228,104100,309877190,2295,2295,2295,2295,125
|
|
20240228,104000,309590315,2295,2295,2295,2295,1010
|
|
20240228,103900,307272365,2290,2290,2290,2290,608
|
|
20240228,103800,305880045,2290,2290,2290,2290,0
|
|
20240228,103700,305880045,2290,2290,2290,2290,366
|
|
20240228,103600,305041905,2295,2295,2295,2295,365
|
|
20240228,103500,304204230,2295,2295,2295,2295,3
|
|
20240228,103400,304197345,2295,2295,2295,2295,1
|
|
20240228,103300,304195050,2295,2290,2295,2290,284
|
|
20240228,103200,303544685,2290,2290,2295,2290,147
|
|
20240228,103100,303208025,2290,2290,2290,2290,50
|
|
20240228,103000,303093525,2290,2290,2290,2290,0
|
|
20240228,102900,303093525,2290,2290,2290,2290,0
|
|
20240228,102800,303093525,2290,2290,2290,2290,8
|
|
20240228,102700,303075205,2290,2290,2290,2290,8
|
|
20240228,102600,303056885,2290,2290,2290,2290,53
|
|
20240228,102500,302935515,2290,2290,2290,2290,219
|
|
20240228,102400,302434005,2290,2295,2295,2290,301
|
|
20240228,102300,301743215,2295,2295,2295,2295,1
|
|
20240228,102200,301740920,2295,2290,2295,2290,101
|
|
20240228,102100,301509380,2285,2290,2290,2285,201
|
|
20240228,102000,301049095,2290,2295,2295,2290,4290
|
|
20240228,101900,291224815,2295,2295,2295,2295,9
|
|
20240228,101800,291204160,2295,2295,2295,2295,302
|
|
20240228,101700,290511070,2290,2295,2300,2290,697
|
|
20240228,101600,288914440,2300,2300,2300,2300,556
|
|
20240228,101500,287635640,2290,2295,2295,2290,91
|
|
20240228,101400,287427035,2295,2295,2295,2290,4268
|
|
20240228,101300,277635975,2295,2295,2295,2290,629
|
|
20240228,101200,276192535,2295,2290,2295,2290,539
|
|
20240228,101100,274958005,2290,2290,2290,2290,927
|
|
20240228,101000,272835175,2290,2285,2290,2285,35
|
|
20240228,100900,272755185,2285,2285,2285,2285,671
|
|
20240228,100800,271221950,2285,2285,2290,2285,6315
|
|
20240228,100700,256780175,2285,2285,2285,2285,58
|
|
20240228,100600,256647645,2285,2285,2285,2285,0
|
|
20240228,100500,256647645,2285,2280,2285,2280,2470
|
|
20240228,100400,251016035,2280,2280,2280,2280,1
|
|
20240228,100300,251013755,2275,2275,2275,2275,81
|
|
20240228,100200,250829480,2275,2280,2280,2275,278
|
|
20240228,100100,250196030,2280,2275,2280,2275,1934
|
|
20240228,100000,245796130,2275,2275,2275,2275,0
|
|
20240228,095900,245796130,2275,2275,2275,2275,39
|
|
20240228,095800,245707405,2275,2275,2275,2275,0
|
|
20240228,095700,245707405,2275,2275,2275,2275,0
|
|
20240228,095600,245707405,2275,2275,2275,2275,0
|
|
20240228,095500,245707405,2275,2275,2275,2275,0
|
|
20240228,095400,245707405,2275,2275,2275,2275,103
|
|
20240228,095300,245473080,2280,2280,2280,2280,10
|
|
20240228,095200,245450280,2275,2270,2275,2270,1702
|
|
20240228,095100,241578235,2275,2275,2275,2275,106
|
|
20240228,095000,241337085,2275,2275,2275,2275,0
|
|
20240228,094900,241337085,2275,2275,2275,2275,45
|
|
20240228,094800,241234710,2275,2275,2275,2275,0
|
|
20240228,094700,241234710,2275,2275,2275,2275,0
|
|
20240228,094600,241234710,2275,2270,2275,2270,46
|
|
20240228,094500,241130190,2270,2270,2270,2270,0
|
|
20240228,094400,241130190,2270,2275,2275,2270,1018
|
|
20240228,094300,238819240,2270,2270,2270,2270,329
|
|
20240228,094200,238072410,2270,2275,2275,2270,779
|
|
20240228,094100,236300440,2275,2275,2275,2275,300
|
|
20240228,094000,235617940,2275,2280,2280,2275,681
|
|
20240228,093900,234068190,2280,2280,2280,2280,420
|
|
20240228,093800,233110590,2280,2275,2280,2275,2606
|
|
20240228,093700,227171940,2270,2275,2275,2270,108
|
|
20240228,093600,226926760,2280,2275,2280,2275,42
|
|
20240228,093500,226831005,2275,2265,2275,2265,1250
|
|
20240228,093400,223988145,2265,2265,2270,2265,47
|
|
20240228,093300,223881685,2265,2265,2265,2265,2
|
|
20240228,093200,223877155,2265,2265,2265,2265,811
|
|
20240228,093100,222040240,2260,2265,2265,2260,1193
|
|
20240228,093000,219338345,2260,2255,2260,2250,5
|
|
20240228,092900,219327065,2255,2255,2255,2255,2048
|
|
20240228,092800,214708825,2265,2255,2265,2250,8
|
|
20240228,092700,214690770,2265,2255,2265,2245,820
|
|
20240228,092600,212843210,2255,2255,2255,2240,2169
|
|
20240228,092500,207975605,2250,2260,2260,2235,3609
|
|
20240228,092400,199892975,2260,2255,2260,2255,1898
|
|
20240228,092300,195603505,2265,2260,2265,2235,10294
|
|
20240228,092200,172493940,2260,2260,2260,2260,4659
|
|
20240228,092100,161964600,2265,2265,2265,2265,71
|
|
20240228,092000,161803785,2265,2260,2265,2260,2026
|
|
20240228,091900,157214920,2260,2260,2265,2260,576
|
|
20240228,091800,155912985,2265,2260,2265,2260,293
|
|
20240228,091700,155250765,2260,2260,2260,2260,2651
|
|
20240228,091600,149259505,2265,2260,2265,2260,12
|
|
20240228,091500,149232330,2260,2260,2260,2260,3
|
|
20240228,091400,149225550,2260,2260,2260,2260,472
|
|
20240228,091300,148158830,2270,2260,2270,2250,31748
|
|
20240228,091200,76679430,2265,2260,2265,2260,304
|
|
20240228,091100,75990885,2260,2260,2260,2260,253
|
|
20240228,091000,75419105,2265,2270,2270,2260,4021
|
|
20240228,090900,66329010,2270,2270,2270,2255,4007
|
|
20240228,090800,57263110,2270,2280,2280,2260,4899
|
|
20240228,090700,46167865,2275,2270,2275,2265,553
|
|
20240228,090600,44914935,2275,2285,2290,2270,6996
|
|
20240228,090500,28950805,2285,2255,2285,2255,6834
|
|
20240228,090400,13386340,2255,2245,2255,2240,1392
|
|
20240228,090300,10267640,2235,2245,2245,2235,602
|
|
20240228,090200,8918895,2240,2240,2240,2240,0
|
|
20240228,090100,8918895,2240,2245,2245,2240,1539
|
|
20240228,090000,5470235,2265,2245,2265,2245,2436
|