611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,190800,893334845,2175,2175,2175,2175,8697
|
|
20240229,190700,893334845,2175,2175,2175,2175,0
|
|
20240229,190600,893334845,2175,2175,2175,2175,0
|
|
20240229,190500,893334845,2175,2175,2175,2175,0
|
|
20240229,190400,893334845,2175,2175,2175,2175,0
|
|
20240229,190300,893334845,2175,2175,2175,2175,0
|
|
20240229,190200,893334845,2175,2175,2175,2175,0
|
|
20240229,190100,893334845,2175,2175,2175,2175,0
|
|
20240229,190000,893334845,2175,2175,2175,2175,0
|
|
20240229,185900,893334845,2175,2175,2175,2175,0
|
|
20240229,185800,893334845,2175,2175,2175,2175,0
|
|
20240229,185700,893334845,2175,2175,2175,2175,0
|
|
20240229,185600,893334845,2175,2175,2175,2175,0
|
|
20240229,185500,893334845,2175,2175,2175,2175,0
|
|
20240229,185400,893334845,2175,2175,2175,2175,0
|
|
20240229,185300,893334845,2175,2175,2175,2175,0
|
|
20240229,185200,893334845,2175,2175,2175,2175,0
|
|
20240229,185100,893334845,2175,2175,2175,2175,0
|
|
20240229,185000,893334845,2175,2175,2175,2175,0
|
|
20240229,184900,893334845,2175,2175,2175,2175,0
|
|
20240229,184800,893334845,2175,2175,2175,2175,0
|
|
20240229,184700,893334845,2175,2175,2175,2175,0
|
|
20240229,184600,893334845,2175,2175,2175,2175,0
|
|
20240229,184500,893334845,2175,2175,2175,2175,0
|
|
20240229,184400,893334845,2175,2175,2175,2175,0
|
|
20240229,184300,893334845,2175,2175,2175,2175,0
|
|
20240229,184200,893334845,2175,2175,2175,2175,0
|
|
20240229,184100,893334845,2175,2175,2175,2175,0
|
|
20240229,184000,893334845,2175,2175,2175,2175,0
|
|
20240229,183900,893334845,2175,2175,2175,2175,0
|
|
20240229,183800,893334845,2175,2175,2175,2175,8697
|
|
20240229,183700,893334845,2175,2175,2175,2175,0
|
|
20240229,183600,893334845,2175,2175,2175,2175,0
|
|
20240229,183500,893334845,2175,2175,2175,2175,0
|
|
20240229,183400,893334845,2175,2175,2175,2175,0
|
|
20240229,183300,893334845,2175,2175,2175,2175,0
|
|
20240229,183200,893334845,2175,2175,2175,2175,0
|
|
20240229,183100,893334845,2175,2175,2175,2175,0
|
|
20240229,183000,893334845,2175,2175,2175,2175,0
|
|
20240229,182900,893334845,2175,2175,2175,2175,0
|
|
20240229,182800,893334845,2175,2175,2175,2175,0
|
|
20240229,182700,893334845,2175,2175,2175,2175,0
|
|
20240229,182600,893334845,2175,2175,2175,2175,0
|
|
20240229,182500,893334845,2175,2175,2175,2175,0
|
|
20240229,182400,893334845,2175,2175,2175,2175,0
|
|
20240229,182300,893334845,2175,2175,2175,2175,0
|
|
20240229,182200,893334845,2175,2175,2175,2175,0
|
|
20240229,182100,893334845,2175,2175,2175,2175,0
|
|
20240229,182000,893334845,2175,2175,2175,2175,0
|
|
20240229,181900,893334845,2175,2175,2175,2175,0
|
|
20240229,181800,893334845,2175,2175,2175,2175,0
|
|
20240229,181700,893334845,2175,2175,2175,2175,0
|
|
20240229,181600,893334845,2175,2175,2175,2175,0
|
|
20240229,181500,893334845,2175,2175,2175,2175,0
|
|
20240229,181400,893334845,2175,2175,2175,2175,0
|
|
20240229,181300,893334845,2175,2175,2175,2175,0
|
|
20240229,181200,893334845,2175,2175,2175,2175,0
|
|
20240229,181100,893334845,2175,2175,2175,2175,0
|
|
20240229,181000,893334845,2175,2175,2175,2175,0
|
|
20240229,180900,893334845,2175,2175,2175,2175,0
|
|
20240229,180800,893334845,2175,2175,2175,2175,8697
|
|
20240229,180700,893334845,2175,2175,2175,2175,0
|
|
20240229,180600,893334845,2175,2175,2175,2175,0
|
|
20240229,180500,893334845,2175,2175,2175,2175,0
|
|
20240229,180400,893334845,2175,2175,2175,2175,0
|
|
20240229,180300,893334845,2175,2175,2175,2175,0
|
|
20240229,180200,893334845,2175,2175,2175,2175,0
|
|
20240229,180100,893334845,2175,2175,2175,2175,0
|
|
20240229,180000,893334845,2175,2175,2175,2175,0
|
|
20240229,175900,893334845,2175,2175,2175,2175,0
|
|
20240229,175800,893334845,2175,2175,2175,2175,0
|
|
20240229,175700,893334845,2175,2175,2175,2175,0
|
|
20240229,175600,893334845,2175,2175,2175,2175,0
|
|
20240229,175500,893334845,2175,2175,2175,2175,0
|
|
20240229,175400,893334845,2175,2175,2175,2175,0
|
|
20240229,175300,893334845,2175,2175,2175,2175,0
|
|
20240229,175200,893334845,2175,2175,2175,2175,0
|
|
20240229,175100,893334845,2175,2175,2175,2175,0
|
|
20240229,175000,893334845,2175,2175,2175,2175,0
|
|
20240229,174900,893334845,2175,2175,2175,2175,0
|
|
20240229,174800,893334845,2175,2175,2175,2175,0
|
|
20240229,174700,893334845,2175,2175,2175,2175,0
|
|
20240229,174600,893334845,2175,2175,2175,2175,0
|
|
20240229,174500,893334845,2175,2175,2175,2175,0
|
|
20240229,174400,893334845,2175,2175,2175,2175,0
|
|
20240229,174300,893334845,2175,2175,2175,2175,0
|
|
20240229,174200,893334845,2175,2175,2175,2175,0
|
|
20240229,174100,893334845,2175,2175,2175,2175,0
|
|
20240229,174000,893334845,2175,2175,2175,2175,0
|
|
20240229,173900,893334845,2175,2175,2175,2175,0
|
|
20240229,173800,893334845,2175,2175,2175,2175,8697
|
|
20240229,173700,893334845,2175,2175,2175,2175,0
|
|
20240229,173600,893334845,2175,2175,2175,2175,0
|
|
20240229,173500,893334845,2175,2175,2175,2175,0
|
|
20240229,173400,893334845,2175,2175,2175,2175,0
|
|
20240229,173300,893334845,2175,2175,2175,2175,0
|
|
20240229,173200,893334845,2175,2175,2175,2175,0
|
|
20240229,173100,893334845,2175,2175,2175,2175,0
|
|
20240229,173000,893334845,2175,2175,2175,2175,0
|
|
20240229,172900,893334845,2175,2175,2175,2175,0
|
|
20240229,172800,893334845,2175,2175,2175,2175,0
|
|
20240229,172700,893334845,2175,2175,2175,2175,0
|
|
20240229,172600,893334845,2175,2175,2175,2175,0
|
|
20240229,172500,893334845,2175,2175,2175,2175,0
|
|
20240229,172400,893334845,2175,2175,2175,2175,0
|
|
20240229,172300,893334845,2175,2175,2175,2175,0
|
|
20240229,172200,893334845,2175,2175,2175,2175,0
|
|
20240229,172100,893334845,2175,2175,2175,2175,0
|
|
20240229,172000,893334845,2175,2175,2175,2175,0
|
|
20240229,171900,893334845,2175,2175,2175,2175,0
|
|
20240229,171800,893334845,2175,2175,2175,2175,0
|
|
20240229,171700,893334845,2175,2175,2175,2175,0
|
|
20240229,171600,893334845,2175,2175,2175,2175,0
|
|
20240229,171500,893334845,2175,2175,2175,2175,0
|
|
20240229,171400,893334845,2175,2175,2175,2175,0
|
|
20240229,171300,893334845,2175,2175,2175,2175,0
|
|
20240229,171200,893334845,2175,2175,2175,2175,0
|
|
20240229,171100,893334845,2175,2175,2175,2175,0
|
|
20240229,171000,893334845,2175,2175,2175,2175,0
|
|
20240229,170900,893334845,2175,2175,2175,2175,0
|
|
20240229,170800,893334845,2175,2175,2175,2175,8697
|
|
20240229,170700,893334845,2175,2175,2175,2175,0
|
|
20240229,170600,893334845,2175,2175,2175,2175,0
|
|
20240229,170500,893334845,2175,2175,2175,2175,0
|
|
20240229,170400,893334845,2175,2175,2175,2175,0
|
|
20240229,170300,893334845,2175,2175,2175,2175,0
|
|
20240229,170200,893334845,2175,2175,2175,2175,0
|
|
20240229,170100,893334845,2175,2175,2175,2175,0
|
|
20240229,170000,893334845,2175,2175,2175,2175,0
|
|
20240229,165900,893334845,2175,2175,2175,2175,0
|
|
20240229,165800,893334845,2175,2175,2175,2175,0
|
|
20240229,165700,893334845,2175,2175,2175,2175,0
|
|
20240229,165600,893334845,2175,2175,2175,2175,0
|
|
20240229,165500,893334845,2175,2175,2175,2175,0
|
|
20240229,165400,893334845,2175,2175,2175,2175,0
|
|
20240229,165300,893334845,2175,2175,2175,2175,0
|
|
20240229,165200,893334845,2175,2175,2175,2175,0
|
|
20240229,165100,893334845,2175,2175,2175,2175,0
|
|
20240229,165000,893334845,2175,2175,2175,2175,0
|
|
20240229,164900,893334845,2175,2175,2175,2175,0
|
|
20240229,164800,893334845,2175,2175,2175,2175,0
|
|
20240229,164700,893334845,2175,2175,2175,2175,0
|
|
20240229,164600,893334845,2175,2175,2175,2175,0
|
|
20240229,164500,893334845,2175,2175,2175,2175,0
|
|
20240229,164400,893334845,2175,2175,2175,2175,0
|
|
20240229,164300,893334845,2175,2175,2175,2175,0
|
|
20240229,164200,893334845,2175,2175,2175,2175,0
|
|
20240229,164100,893334845,2175,2175,2175,2175,0
|
|
20240229,164000,893334845,2175,2175,2175,2175,0
|
|
20240229,163900,893334845,2175,2175,2175,2175,0
|
|
20240229,163800,893334845,2175,2175,2175,2175,8697
|
|
20240229,163700,893334845,2175,2175,2175,2175,0
|
|
20240229,163600,893334845,2175,2175,2175,2175,0
|
|
20240229,163500,893334845,2175,2175,2175,2175,0
|
|
20240229,163400,893334845,2175,2175,2175,2175,0
|
|
20240229,163300,893334845,2175,2175,2175,2175,0
|
|
20240229,163200,893334845,2175,2175,2175,2175,0
|
|
20240229,163100,893334845,2175,2175,2175,2175,0
|
|
20240229,163000,893334845,2175,2175,2175,2175,0
|
|
20240229,162900,893334845,2175,2175,2175,2175,0
|
|
20240229,162800,893334845,2175,2175,2175,2175,0
|
|
20240229,162700,893334845,2175,2175,2175,2175,0
|
|
20240229,162600,893334845,2175,2175,2175,2175,0
|
|
20240229,162500,893334845,2175,2175,2175,2175,0
|
|
20240229,162400,893334845,2175,2175,2175,2175,0
|
|
20240229,162300,893334845,2175,2175,2175,2175,0
|
|
20240229,162200,893334845,2175,2175,2175,2175,0
|
|
20240229,162100,893334845,2175,2175,2175,2175,0
|
|
20240229,162000,893334845,2175,2175,2175,2175,0
|
|
20240229,161900,893334845,2175,2175,2175,2175,0
|
|
20240229,161800,893334845,2175,2175,2175,2175,0
|
|
20240229,161700,893334845,2175,2175,2175,2175,0
|
|
20240229,161600,893334845,2175,2175,2175,2175,0
|
|
20240229,161500,893334845,2175,2175,2175,2175,0
|
|
20240229,161400,893334845,2175,2175,2175,2175,0
|
|
20240229,161300,893334845,2175,2175,2175,2175,0
|
|
20240229,161200,893334845,2175,2175,2175,2175,0
|
|
20240229,161100,893334845,2175,2175,2175,2175,0
|
|
20240229,161000,893334845,2175,2175,2175,2175,0
|
|
20240229,160900,893334845,2175,2175,2175,2175,0
|
|
20240229,160800,893334845,2175,2175,2175,2175,8697
|
|
20240229,160700,893334845,2175,2175,2175,2175,0
|
|
20240229,160600,893334845,2175,2175,2175,2175,0
|
|
20240229,160500,893334845,2175,2175,2175,2175,0
|
|
20240229,160400,893334845,2175,2175,2175,2175,0
|
|
20240229,160300,893334845,2175,2175,2175,2175,0
|
|
20240229,160200,893334845,2175,2175,2175,2175,0
|
|
20240229,160100,893334845,2175,2175,2175,2175,0
|
|
20240229,160000,893334845,2175,2175,2175,2175,0
|
|
20240229,155900,893334845,2175,2175,2175,2175,0
|
|
20240229,155800,893334845,2175,2175,2175,2175,0
|
|
20240229,155700,893334845,2175,2175,2175,2175,0
|
|
20240229,155600,893334845,2175,2175,2175,2175,0
|
|
20240229,155500,893334845,2175,2175,2175,2175,0
|
|
20240229,155400,893334845,2175,2175,2175,2175,0
|
|
20240229,155300,893334845,2175,2175,2175,2175,0
|
|
20240229,155200,893334845,2175,2175,2175,2175,0
|
|
20240229,155100,893334845,2175,2175,2175,2175,0
|
|
20240229,155000,893334845,2175,2175,2175,2175,0
|
|
20240229,154900,893334845,2175,2175,2175,2175,0
|
|
20240229,154800,893334845,2175,2175,2175,2175,0
|
|
20240229,154700,893334845,2175,2175,2175,2175,0
|
|
20240229,154600,893334845,2175,2175,2175,2175,0
|
|
20240229,154500,893334845,2175,2175,2175,2175,0
|
|
20240229,154400,893334845,2175,2175,2175,2175,0
|
|
20240229,154300,893334845,2175,2175,2175,2175,0
|
|
20240229,154200,893334845,2175,2175,2175,2175,0
|
|
20240229,154100,893334845,2175,2175,2175,2175,0
|
|
20240229,154000,893334845,2175,2175,2175,2175,0
|
|
20240229,153900,893334845,2175,2175,2175,2175,0
|
|
20240229,153800,893334845,2175,2175,2175,2175,8697
|
|
20240229,153700,893334845,2175,2175,2175,2175,0
|
|
20240229,153600,893334845,2175,2175,2175,2175,0
|
|
20240229,153500,893334845,2175,2175,2175,2175,0
|
|
20240229,153400,893334845,2175,2175,2175,2175,0
|
|
20240229,153300,893334845,2175,2175,2175,2175,0
|
|
20240229,153200,893334845,2175,2175,2175,2175,0
|
|
20240229,153100,893334845,2175,2175,2175,2175,0
|
|
20240229,153000,893334845,2175,2175,2175,2175,8697
|
|
20240229,152900,874418870,2170,2170,2170,2170,0
|
|
20240229,152800,874418870,2170,2170,2170,2170,0
|
|
20240229,152700,874418870,2170,2170,2170,2170,0
|
|
20240229,152600,874418870,2170,2170,2170,2170,0
|
|
20240229,152500,874418870,2170,2170,2170,2170,0
|
|
20240229,152400,874418870,2170,2170,2170,2170,0
|
|
20240229,152300,874418870,2170,2170,2170,2170,0
|
|
20240229,152200,874418870,2170,2170,2170,2170,0
|
|
20240229,152100,874418870,2170,2170,2170,2170,0
|
|
20240229,152000,874418870,2170,2170,2170,2170,0
|
|
20240229,151900,874418870,2170,2170,2170,2165,697
|
|
20240229,151800,872906415,2170,2170,2170,2170,82
|
|
20240229,151700,872728475,2165,2165,2170,2165,514
|
|
20240229,151600,871615600,2165,2165,2170,2165,637
|
|
20240229,151500,870235015,2170,2170,2170,2165,982
|
|
20240229,151400,868104465,2165,2165,2165,2165,79
|
|
20240229,151300,867933430,2170,2170,2170,2165,81
|
|
20240229,151200,867758050,2165,2165,2170,2165,1339
|
|
20240229,151100,864853310,2165,2170,2170,2165,166
|
|
20240229,151000,864493875,2170,2165,2170,2165,504
|
|
20240229,150900,863402365,2165,2165,2165,2165,78
|
|
20240229,150800,863233495,2165,2165,2170,2165,2679
|
|
20240229,150700,857433210,2165,2165,2170,2165,479
|
|
20240229,150600,856396170,2170,2165,2170,2165,208
|
|
20240229,150500,855945595,2170,2165,2170,2160,4107
|
|
20240229,150400,847061820,2170,2165,2170,2165,318
|
|
20240229,150300,846373340,2165,2165,2170,2165,771
|
|
20240229,150200,844703625,2165,2165,2165,2165,175
|
|
20240229,150100,844324750,2165,2165,2170,2165,3202
|
|
20240229,150000,837392245,2170,2170,2170,2170,152
|
|
20240229,145900,837062405,2170,2170,2170,2170,0
|
|
20240229,145800,837062405,2170,2170,2170,2170,150
|
|
20240229,145700,836736905,2170,2170,2170,2170,18
|
|
20240229,145600,836697845,2170,2165,2170,2165,31
|
|
20240229,145500,836630715,2165,2165,2170,2165,6039
|
|
20240229,145400,823555125,2165,2170,2170,2165,1795
|
|
20240229,145300,819664975,2170,2165,2170,2165,2533
|
|
20240229,145200,814180865,2170,2170,2170,2170,64
|
|
20240229,145100,814041985,2165,2170,2170,2165,333
|
|
20240229,145000,813321025,2165,2165,2165,2165,79
|
|
20240229,144900,813149990,2165,2170,2170,2165,1125
|
|
20240229,144800,810710960,2170,2170,2170,2170,0
|
|
20240229,144700,810710960,2170,2170,2170,2170,63
|
|
20240229,144600,810574250,2170,2175,2175,2170,2115
|
|
20240229,144500,805979695,2175,2175,2175,2175,52
|
|
20240229,144400,805866595,2175,2170,2175,2170,112
|
|
20240229,144300,805623550,2170,2170,2170,2170,520
|
|
20240229,144200,804495150,2170,2170,2170,2170,0
|
|
20240229,144100,804495150,2170,2170,2170,2170,199
|
|
20240229,144000,804063320,2170,2170,2170,2170,101
|
|
20240229,143900,803844150,2165,2175,2175,2165,1416
|
|
20240229,143800,800772930,2175,2175,2175,2175,41
|
|
20240229,143700,800683755,2175,2170,2175,2170,215
|
|
20240229,143600,800217200,2175,2175,2175,2175,64
|
|
20240229,143500,800078000,2175,2175,2175,2175,2
|
|
20240229,143400,800073650,2175,2170,2175,2170,302
|
|
20240229,143300,799418300,2170,2175,2175,2170,2
|
|
20240229,143200,799413955,2175,2175,2175,2175,50
|
|
20240229,143100,799305205,2175,2170,2175,2170,3
|
|
20240229,143000,799298690,2175,2170,2175,2170,531
|
|
20240229,142900,798145265,2170,2170,2170,2170,1000
|
|
20240229,142800,795975265,2170,2170,2170,2170,1669
|
|
20240229,142700,792353535,2170,2170,2170,2170,3
|
|
20240229,142600,792347025,2175,2175,2175,2175,997
|
|
20240229,142500,790178550,2180,2180,2180,2180,0
|
|
20240229,142400,790178550,2180,2175,2180,2175,4778
|
|
20240229,142300,779777805,2180,2180,2180,2180,0
|
|
20240229,142200,779777805,2180,2175,2180,2175,1422
|
|
20240229,142100,776684345,2170,2170,2170,2165,182
|
|
20240229,142000,776289410,2170,2170,2170,2170,219
|
|
20240229,141900,775814180,2170,2170,2170,2170,2831
|
|
20240229,141800,769670910,2170,2170,2170,2165,142
|
|
20240229,141700,769363470,2170,2170,2170,2170,855
|
|
20240229,141600,767508120,2170,2165,2170,2165,264
|
|
20240229,141500,766936240,2165,2165,2165,2165,5970
|
|
20240229,141400,754011190,2165,2170,2170,2165,2760
|
|
20240229,141300,748022490,2175,2175,2175,2175,101
|
|
20240229,141200,747802815,2170,2170,2170,2170,6
|
|
20240229,141100,747789795,2175,2170,2175,2170,6009
|
|
20240229,141000,734750255,2170,2175,2175,2170,750
|
|
20240229,140900,733122505,2175,2175,2175,2175,166
|
|
20240229,140800,732761455,2175,2175,2175,2175,463
|
|
20240229,140700,731754430,2175,2175,2175,2175,100
|
|
20240229,140600,731536930,2175,2175,2175,2175,148
|
|
20240229,140500,731215030,2170,2180,2180,2170,42
|
|
20240229,140400,731123480,2175,2175,2175,2175,1518
|
|
20240229,140300,727821830,2180,2180,2180,2180,1
|
|
20240229,140200,727819650,2180,2180,2180,2180,61
|
|
20240229,140100,727686670,2180,2180,2180,2180,421
|
|
20240229,140000,726768890,2180,2180,2180,2180,4
|
|
20240229,135900,726760170,2180,2185,2185,2180,311
|
|
20240229,135800,726081690,2180,2180,2180,2180,1
|
|
20240229,135700,726079510,2175,2175,2175,2170,1232
|
|
20240229,135600,723406055,2175,2180,2180,2175,2505
|
|
20240229,135500,717952900,2180,2180,2180,2180,0
|
|
20240229,135400,717952900,2180,2185,2185,2180,105
|
|
20240229,135300,717723975,2185,2180,2185,2180,333
|
|
20240229,135200,716997985,2175,2175,2175,2175,266
|
|
20240229,135100,716419435,2175,2175,2175,2175,0
|
|
20240229,135000,716419435,2175,2175,2175,2175,50
|
|
20240229,134900,716310685,2175,2180,2180,2170,6936
|
|
20240229,134800,701244775,2175,2180,2185,2175,12674
|
|
20240229,134700,673638310,2185,2180,2185,2180,95
|
|
20240229,134600,673431205,2185,2185,2185,2185,122
|
|
20240229,134500,673164635,2185,2185,2190,2185,2233
|
|
20240229,134400,668275480,2185,2185,2185,2180,897
|
|
20240229,134300,666317260,2185,2185,2185,2185,530
|
|
20240229,134200,665159210,2185,2185,2185,2185,2066
|
|
20240229,134100,660645000,2185,2185,2185,2185,160
|
|
20240229,134000,660295400,2185,2185,2185,2185,5
|
|
20240229,133900,660284475,2185,2185,2185,2185,103
|
|
20240229,133800,660059420,2185,2185,2185,2185,1
|
|
20240229,133700,660057235,2185,2180,2185,2180,1124
|
|
20240229,133600,657606815,2180,2180,2180,2180,1588
|
|
20240229,133500,654144975,2180,2180,2180,2180,430
|
|
20240229,133400,653207575,2175,2175,2175,2175,2219
|
|
20240229,133300,648381250,2175,2180,2180,2175,4005
|
|
20240229,133200,639654495,2185,2185,2185,2185,200
|
|
20240229,133100,639217495,2185,2185,2185,2185,985
|
|
20240229,133000,637065270,2185,2185,2185,2185,1003
|
|
20240229,132900,634873715,2185,2185,2185,2185,100
|
|
20240229,132800,634655215,2185,2185,2185,2185,0
|
|
20240229,132700,634655215,2185,2185,2185,2185,230
|
|
20240229,132600,634152665,2175,2175,2180,2175,10778
|
|
20240229,132500,610663135,2180,2180,2180,2175,2099
|
|
20240229,132400,606087355,2180,2185,2185,2175,9670
|
|
20240229,132300,585009175,2185,2185,2185,2180,849
|
|
20240229,132200,583154120,2185,2190,2190,2180,8508
|
|
20240229,132100,564564545,2190,2190,2190,2190,586
|
|
20240229,132000,563281205,2190,2190,2190,2190,788
|
|
20240229,131900,561555485,2190,2195,2195,2190,6723
|
|
20240229,131800,546831575,2195,2195,2195,2195,0
|
|
20240229,131700,546831575,2195,2195,2195,2195,53
|
|
20240229,131600,546715240,2195,2195,2195,2190,3159
|
|
20240229,131500,539788280,2195,2195,2195,2195,12
|
|
20240229,131400,539761940,2195,2195,2195,2195,516
|
|
20240229,131300,538629320,2195,2200,2200,2195,398
|
|
20240229,131200,537755705,2195,2195,2195,2195,963
|
|
20240229,131100,535641920,2195,2190,2195,2190,520
|
|
20240229,131000,534500780,2195,2195,2195,2190,468
|
|
20240229,130900,533473525,2195,2195,2195,2190,2908
|
|
20240229,130800,527100490,2195,2200,2200,2195,1227
|
|
20240229,130700,524407155,2200,2200,2200,2195,5261
|
|
20240229,130600,512858390,2195,2200,2205,2195,5290
|
|
20240229,130500,501246640,2195,2200,2205,2195,33781
|
|
20240229,130400,426936780,2200,2205,2205,2200,2122
|
|
20240229,130300,422267770,2205,2200,2205,2200,270
|
|
20240229,130200,421672770,2200,2200,2200,2200,573
|
|
20240229,130100,420412170,2200,2205,2205,2200,6157
|
|
20240229,130000,406861220,2205,2205,2205,2205,808
|
|
20240229,125900,405079580,2205,2210,2210,2205,16892
|
|
20240229,125800,367832715,2205,2205,2205,2205,1494
|
|
20240229,125700,364538445,2210,2210,2210,2210,60
|
|
20240229,125600,364405845,2205,2205,2205,2205,1
|
|
20240229,125500,364403640,2210,2210,2210,2210,100
|
|
20240229,125400,364182640,2210,2210,2210,2210,500
|
|
20240229,125300,363077640,2210,2210,2210,2210,1
|
|
20240229,125200,363075430,2205,2210,2210,2205,460
|
|
20240229,125100,362061080,2210,2205,2210,2205,80
|
|
20240229,125000,361884530,2205,2205,2205,2205,690
|
|
20240229,124900,360363080,2215,2215,2215,2215,0
|
|
20240229,124800,360363080,2215,2215,2215,2215,27
|
|
20240229,124700,360303275,2210,2215,2215,2210,4784
|
|
20240229,124600,349730575,2215,2215,2215,2215,0
|
|
20240229,124500,349730575,2215,2215,2215,2215,0
|
|
20240229,124400,349730575,2215,2215,2215,2215,0
|
|
20240229,124300,349730575,2215,2215,2215,2215,1000
|
|
20240229,124200,347515575,2215,2215,2215,2215,0
|
|
20240229,124100,347515575,2215,2215,2215,2215,481
|
|
20240229,124000,346450160,2215,2215,2215,2215,10
|
|
20240229,123900,346428010,2215,2215,2215,2215,1
|
|
20240229,123800,346425795,2215,2210,2215,2210,231
|
|
20240229,123700,345915280,2210,2210,2210,2210,1197
|
|
20240229,123600,343269910,2210,2210,2210,2210,4
|
|
20240229,123500,343261070,2205,2210,2210,2205,3911
|
|
20240229,123400,334637210,2220,2220,2220,2220,1
|
|
20240229,123300,334634990,2210,2215,2215,2210,1623
|
|
20240229,123200,331047810,2220,2220,2220,2220,0
|
|
20240229,123100,331047810,2220,2220,2220,2220,0
|
|
20240229,123000,331047810,2220,2220,2220,2220,0
|
|
20240229,122900,331047810,2220,2215,2220,2215,3
|
|
20240229,122800,331041160,2210,2210,2210,2210,3216
|
|
20240229,122700,323933800,2210,2210,2210,2210,3000
|
|
20240229,122600,317303800,2210,2210,2210,2210,678
|
|
20240229,122500,315805420,2215,2215,2215,2215,0
|
|
20240229,122400,315805420,2215,2215,2215,2215,0
|
|
20240229,122300,315805420,2215,2215,2215,2215,238
|
|
20240229,122200,315278250,2220,2220,2220,2215,27
|
|
20240229,122100,315218435,2215,2215,2215,2215,1
|
|
20240229,122000,315216220,2220,2220,2220,2215,702
|
|
20240229,121900,313661280,2215,2215,2215,2215,1
|
|
20240229,121800,313659065,2220,2215,2220,2215,149
|
|
20240229,121700,313328515,2215,2215,2215,2215,43
|
|
20240229,121600,313233270,2215,2220,2220,2210,1187
|
|
20240229,121500,310608960,2220,2220,2220,2220,0
|
|
20240229,121400,310608960,2220,2210,2220,2210,4
|
|
20240229,121300,310600105,2225,2215,2225,2210,2001
|
|
20240229,121200,306171395,2225,2220,2225,2220,46
|
|
20240229,121100,306069270,2225,2225,2225,2225,0
|
|
20240229,121000,306069270,2225,2225,2225,2225,0
|
|
20240229,120900,306069270,2225,2215,2225,2215,3
|
|
20240229,120800,306062610,2225,2225,2225,2225,0
|
|
20240229,120700,306062610,2225,2225,2225,2225,0
|
|
20240229,120600,306062610,2225,2220,2225,2215,431
|
|
20240229,120500,305105785,2225,2220,2225,2220,21
|
|
20240229,120400,305059160,2220,2220,2220,2220,565
|
|
20240229,120300,303804860,2220,2220,2220,2220,0
|
|
20240229,120200,303804860,2220,2220,2220,2220,2
|
|
20240229,120100,303800420,2215,2220,2220,2215,7
|
|
20240229,120000,303784910,2220,2220,2220,2220,0
|
|
20240229,115900,303784910,2220,2220,2220,2220,0
|
|
20240229,115800,303784910,2220,2220,2220,2220,0
|
|
20240229,115700,303784910,2220,2220,2220,2220,0
|
|
20240229,115600,303784910,2220,2220,2225,2220,174
|
|
20240229,115500,303398625,2220,2215,2225,2215,580
|
|
20240229,115400,302113780,2225,2225,2225,2225,0
|
|
20240229,115300,302113780,2225,2215,2225,2215,185
|
|
20240229,115200,301703995,2220,2220,2220,2220,0
|
|
20240229,115100,301703995,2220,2220,2220,2220,0
|
|
20240229,115000,301703995,2220,2225,2225,2220,2
|
|
20240229,114900,301699550,2220,2220,2220,2220,99
|
|
20240229,114800,301479770,2220,2220,2220,2220,0
|
|
20240229,114700,301479770,2220,2220,2220,2220,450
|
|
20240229,114600,300480770,2220,2220,2220,2220,0
|
|
20240229,114500,300480770,2220,2220,2220,2220,0
|
|
20240229,114400,300480770,2220,2220,2220,2220,0
|
|
20240229,114300,300480770,2220,2220,2220,2220,1
|
|
20240229,114200,300478550,2210,2210,2210,2210,10
|
|
20240229,114100,300456450,2210,2210,2210,2210,1638
|
|
20240229,114000,296836470,2210,2210,2210,2210,0
|
|
20240229,113900,296836470,2210,2210,2210,2210,8362
|
|
20240229,113800,278356450,2225,2225,2225,2225,0
|
|
20240229,113700,278356450,2225,2215,2225,2215,2376
|
|
20240229,113600,273093600,2225,2225,2225,2225,0
|
|
20240229,113500,273093600,2225,2225,2225,2225,0
|
|
20240229,113400,273093600,2225,2225,2225,2225,0
|
|
20240229,113300,273093600,2225,2225,2225,2225,0
|
|
20240229,113200,273093600,2225,2220,2225,2215,505
|
|
20240229,113100,271974855,2220,2220,2220,2220,150
|
|
20240229,113000,271641855,2220,2220,2220,2220,818
|
|
20240229,112900,269825895,2220,2220,2220,2220,20
|
|
20240229,112800,269781495,2220,2220,2220,2220,0
|
|
20240229,112700,269781495,2220,2220,2220,2220,0
|
|
20240229,112600,269781495,2220,2220,2220,2220,0
|
|
20240229,112500,269781495,2220,2220,2220,2220,340
|
|
20240229,112400,269026695,2220,2220,2220,2215,200
|
|
20240229,112300,268583195,2215,2215,2215,2215,2295
|
|
20240229,112200,263499770,2215,2215,2215,2215,249
|
|
20240229,112100,262948235,2215,2215,2215,2215,1
|
|
20240229,112000,262946020,2210,2210,2210,2210,1060
|
|
20240229,111900,260603420,2215,2215,2215,2215,131
|
|
20240229,111800,260313255,2215,2210,2215,2210,6
|
|
20240229,111700,260299970,2210,2210,2210,2210,1
|
|
20240229,111600,260297760,2210,2210,2210,2210,325
|
|
20240229,111500,259579510,2210,2210,2210,2210,0
|
|
20240229,111400,259579510,2210,2210,2210,2210,235
|
|
20240229,111300,259060160,2210,2210,2210,2210,369
|
|
20240229,111200,258244670,2210,2210,2210,2210,87
|
|
20240229,111100,258052400,2210,2210,2210,2205,7536
|
|
20240229,111000,241433115,2210,2210,2210,2210,0
|
|
20240229,110900,241433115,2210,2210,2210,2210,1000
|
|
20240229,110800,239223115,2210,2210,2210,2210,0
|
|
20240229,110700,239223115,2210,2205,2215,2205,3803
|
|
20240229,110600,230837475,2205,2210,2210,2205,159
|
|
20240229,110500,230486245,2215,2210,2215,2210,152
|
|
20240229,110400,230150075,2210,2210,2210,2210,1015
|
|
20240229,110300,227906925,2210,2210,2210,2210,1031
|
|
20240229,110200,225628415,2215,2215,2215,2215,204
|
|
20240229,110100,225176555,2215,2215,2215,2215,0
|
|
20240229,110000,225176555,2215,2215,2215,2215,0
|
|
20240229,105900,225176555,2215,2215,2215,2215,0
|
|
20240229,105800,225176555,2215,2215,2215,2215,426
|
|
20240229,105700,224232965,2215,2215,2215,2215,0
|
|
20240229,105600,224232965,2215,2220,2220,2215,58
|
|
20240229,105500,224104255,2220,2220,2220,2220,0
|
|
20240229,105400,224104255,2220,2220,2220,2220,0
|
|
20240229,105300,224104255,2220,2220,2220,2220,0
|
|
20240229,105200,224104255,2220,2220,2220,2220,1
|
|
20240229,105100,224102035,2215,2215,2215,2215,464
|
|
20240229,105000,223074275,2215,2215,2215,2215,0
|
|
20240229,104900,223074275,2215,2215,2215,2215,0
|
|
20240229,104800,223074275,2215,2215,2215,2215,307
|
|
20240229,104700,222394270,2215,2215,2215,2215,27
|
|
20240229,104600,222334465,2215,2215,2215,2215,0
|
|
20240229,104500,222334465,2215,2215,2215,2215,0
|
|
20240229,104400,222334465,2215,2215,2215,2215,1000
|
|
20240229,104300,220119465,2205,2210,2210,2205,45
|
|
20240229,104200,220020215,2205,2210,2210,2205,11
|
|
20240229,104100,219995910,2205,2210,2210,2205,800
|
|
20240229,104000,218228910,2215,2215,2215,2215,0
|
|
20240229,103900,218228910,2215,2215,2215,2210,5110
|
|
20240229,103800,206932810,2215,2215,2215,2215,6
|
|
20240229,103700,206919520,2210,2215,2215,2210,400
|
|
20240229,103600,206034520,2215,2215,2215,2215,334
|
|
20240229,103500,205294710,2210,2210,2210,2210,140
|
|
20240229,103400,204985310,2215,2215,2215,2215,20
|
|
20240229,103300,204941010,2210,2215,2215,2210,413
|
|
20240229,103200,204028275,2210,2210,2215,2210,133
|
|
20240229,103100,203734335,2210,2210,2210,2210,1023
|
|
20240229,103000,201473505,2215,2220,2220,2215,117
|
|
20240229,102900,201213805,2220,2215,2220,2215,110
|
|
20240229,102800,200970110,2220,2220,2220,2220,1
|
|
20240229,102700,200967890,2210,2210,2210,2210,2000
|
|
20240229,102600,196547890,2210,2210,2210,2210,1100
|
|
20240229,102500,194116890,2210,2210,2210,2210,5544
|
|
20240229,102400,181864650,2210,2210,2210,2210,1
|
|
20240229,102300,181862440,2215,2215,2215,2215,210
|
|
20240229,102200,181397290,2215,2215,2215,2215,30
|
|
20240229,102100,181330840,2215,2215,2215,2210,101
|
|
20240229,102000,181107130,2215,2220,2220,2210,5876
|
|
20240229,101900,168099880,2220,2220,2220,2220,60
|
|
20240229,101800,167966680,2220,2220,2220,2220,203
|
|
20240229,101700,167516020,2220,2220,2220,2220,993
|
|
20240229,101600,165311560,2220,2220,2220,2220,1
|
|
20240229,101500,165309340,2220,2220,2225,2220,1098
|
|
20240229,101400,162866780,2220,2220,2220,2220,10
|
|
20240229,101300,162844580,2220,2220,2220,2220,96
|
|
20240229,101200,162631460,2220,2220,2225,2220,71
|
|
20240229,101100,162473835,2220,2220,2220,2220,58
|
|
20240229,101000,162345075,2225,2225,2225,2225,0
|
|
20240229,100900,162345075,2225,2225,2225,2225,0
|
|
20240229,100800,162345075,2225,2225,2225,2225,0
|
|
20240229,100700,162345075,2225,2220,2225,2220,67
|
|
20240229,100600,162196325,2220,2220,2220,2220,3
|
|
20240229,100500,162189665,2220,2220,2220,2220,1011
|
|
20240229,100400,159945245,2215,2220,2220,2215,3527
|
|
20240229,100300,152115350,2215,2215,2215,2215,1581
|
|
20240229,100200,148613435,2220,2220,2220,2220,1
|
|
20240229,100100,148611215,2215,2220,2225,2215,203
|
|
20240229,100000,148160555,2215,2215,2215,2215,45
|
|
20240229,095900,148060880,2220,2220,2220,2220,0
|
|
20240229,095800,148060880,2220,2220,2220,2220,0
|
|
20240229,095700,148060880,2220,2215,2220,2215,504
|
|
20240229,095600,146942020,2215,2215,2215,2215,0
|
|
20240229,095500,146942020,2215,2215,2215,2215,0
|
|
20240229,095400,146942020,2215,2220,2225,2215,595
|
|
20240229,095300,145622125,2225,2220,2225,2220,143
|
|
20240229,095200,145304660,2220,2220,2220,2220,1059
|
|
20240229,095100,142953680,2225,2220,2225,2220,64
|
|
20240229,095000,142811595,2225,2225,2225,2220,957
|
|
20240229,094900,140687010,2225,2225,2225,2225,105
|
|
20240229,094800,140453385,2225,2225,2225,2225,1
|
|
20240229,094700,140451160,2230,2230,2230,2230,0
|
|
20240229,094600,140451160,2230,2230,2230,2230,1
|
|
20240229,094500,140448930,2225,2225,2225,2225,53
|
|
20240229,094400,140331005,2225,2230,2230,2225,257
|
|
20240229,094300,139758920,2230,2230,2230,2230,3
|
|
20240229,094200,139752230,2225,2225,2225,2225,82
|
|
20240229,094100,139569780,2225,2215,2225,2215,114
|
|
20240229,094000,139316145,2215,2225,2225,2215,23
|
|
20240229,093900,139265170,2215,2215,2225,2215,2808
|
|
20240229,093800,133039540,2215,2220,2220,2215,1016
|
|
20240229,093700,130789075,2215,2210,2215,2210,1723
|
|
20240229,093600,126973185,2210,2215,2220,2210,312
|
|
20240229,093500,126283570,2220,2210,2220,2210,79
|
|
20240229,093400,126108570,2215,2210,2215,2210,1400
|
|
20240229,093300,123012570,2210,2215,2215,2210,8
|
|
20240229,093200,122994875,2210,2210,2215,2210,209
|
|
20240229,093100,122532675,2210,2215,2215,2205,132
|
|
20240229,093000,122240935,2210,2210,2210,2205,3227
|
|
20240229,092900,115115260,2210,2210,2210,2210,3677
|
|
20240229,092800,106989090,2210,2215,2215,2210,767
|
|
20240229,092700,105294010,2215,2215,2215,2210,400
|
|
20240229,092600,104408835,2215,2215,2215,2215,103
|
|
20240229,092500,104180690,2215,2220,2220,2215,102
|
|
20240229,092400,103954595,2220,2220,2220,2220,44
|
|
20240229,092300,103856915,2215,2220,2220,2215,1877
|
|
20240229,092200,99699160,2220,2215,2220,2215,1337
|
|
20240229,092100,96736670,2215,2215,2220,2215,8
|
|
20240229,092000,96718940,2210,2220,2220,2210,1070
|
|
20240229,091900,94349240,2220,2210,2220,2210,13
|
|
20240229,091800,94320430,2210,2215,2215,2210,1521
|
|
20240229,091700,90957905,2210,2215,2215,2210,257
|
|
20240229,091600,90389150,2215,2210,2215,2210,106
|
|
20240229,091500,90154380,2205,2210,2215,2205,5411
|
|
20240229,091400,78211650,2220,2215,2225,2210,10715
|
|
20240229,091300,54510635,2215,2215,2215,2215,500
|
|
20240229,091200,53403135,2215,2220,2220,2215,2925
|
|
20240229,091100,46910930,2220,2220,2220,2220,230
|
|
20240229,091000,46400330,2220,2220,2220,2220,1633
|
|
20240229,090900,42775070,2225,2225,2225,2225,0
|
|
20240229,090800,42775070,2225,2220,2225,2220,103
|
|
20240229,090700,42545910,2220,2215,2220,2215,1678
|
|
20240229,090600,38824250,2220,2225,2225,2220,6008
|
|
20240229,090500,25479610,2230,2230,2230,2230,5
|
|
20240229,090400,25468460,2230,2225,2230,2225,7
|
|
20240229,090300,25452880,2225,2225,2225,2220,316
|
|
20240229,090200,24750310,2225,2230,2230,2225,838
|
|
20240229,090100,22885260,2225,2235,2235,2225,4466
|
|
20240229,090000,12934740,2240,2240,2260,2240,5297
|