602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185900,854300820,2505,2505,2505,2505,1700
|
|
20240227,185800,854300820,2505,2505,2505,2505,0
|
|
20240227,185700,854300820,2505,2505,2505,2505,0
|
|
20240227,185600,854300820,2505,2505,2505,2505,0
|
|
20240227,185500,854300820,2505,2505,2505,2505,0
|
|
20240227,185400,854300820,2505,2505,2505,2505,0
|
|
20240227,185300,854300820,2505,2505,2505,2505,0
|
|
20240227,185200,854300820,2505,2505,2505,2505,0
|
|
20240227,185100,854300820,2505,2505,2505,2505,0
|
|
20240227,185000,854300820,2505,2505,2505,2505,0
|
|
20240227,184900,854300820,2505,2505,2505,2505,0
|
|
20240227,184800,854300820,2505,2505,2505,2505,0
|
|
20240227,184700,854300820,2505,2505,2505,2505,0
|
|
20240227,184600,854300820,2505,2505,2505,2505,0
|
|
20240227,184500,854300820,2505,2505,2505,2505,0
|
|
20240227,184400,854300820,2505,2505,2505,2505,0
|
|
20240227,184300,854300820,2505,2505,2505,2505,0
|
|
20240227,184200,854300820,2505,2505,2505,2505,0
|
|
20240227,184100,854300820,2505,2505,2505,2505,0
|
|
20240227,184000,854300820,2505,2505,2505,2505,0
|
|
20240227,183900,854300820,2505,2505,2505,2505,0
|
|
20240227,183800,854300820,2505,2505,2505,2505,0
|
|
20240227,183700,854300820,2505,2505,2505,2505,0
|
|
20240227,183600,854300820,2505,2505,2505,2505,0
|
|
20240227,183500,854300820,2505,2505,2505,2505,0
|
|
20240227,183400,854300820,2505,2505,2505,2505,0
|
|
20240227,183300,854300820,2505,2505,2505,2505,0
|
|
20240227,183200,854300820,2505,2505,2505,2505,0
|
|
20240227,183100,854300820,2505,2505,2505,2505,0
|
|
20240227,183000,854300820,2505,2505,2505,2505,0
|
|
20240227,182900,854300820,2505,2505,2505,2505,1700
|
|
20240227,182800,854300820,2505,2505,2505,2505,0
|
|
20240227,182700,854300820,2505,2505,2505,2505,0
|
|
20240227,182600,854300820,2505,2505,2505,2505,0
|
|
20240227,182500,854300820,2505,2505,2505,2505,0
|
|
20240227,182400,854300820,2505,2505,2505,2505,0
|
|
20240227,182300,854300820,2505,2505,2505,2505,0
|
|
20240227,182200,854300820,2505,2505,2505,2505,0
|
|
20240227,182100,854300820,2505,2505,2505,2505,0
|
|
20240227,182000,854300820,2505,2505,2505,2505,0
|
|
20240227,181900,854300820,2505,2505,2505,2505,0
|
|
20240227,181800,854300820,2505,2505,2505,2505,0
|
|
20240227,181700,854300820,2505,2505,2505,2505,0
|
|
20240227,181600,854300820,2505,2505,2505,2505,0
|
|
20240227,181500,854300820,2505,2505,2505,2505,0
|
|
20240227,181400,854300820,2505,2505,2505,2505,0
|
|
20240227,181300,854300820,2505,2505,2505,2505,0
|
|
20240227,181200,854300820,2505,2505,2505,2505,0
|
|
20240227,181100,854300820,2505,2505,2505,2505,0
|
|
20240227,181000,854300820,2505,2505,2505,2505,0
|
|
20240227,180900,854300820,2505,2505,2505,2505,0
|
|
20240227,180800,854300820,2505,2505,2505,2505,0
|
|
20240227,180700,854300820,2505,2505,2505,2505,0
|
|
20240227,180600,854300820,2505,2505,2505,2505,0
|
|
20240227,180500,854300820,2505,2505,2505,2505,0
|
|
20240227,180400,854300820,2505,2505,2505,2505,0
|
|
20240227,180300,854300820,2505,2505,2505,2505,0
|
|
20240227,180200,854300820,2505,2505,2505,2505,0
|
|
20240227,180100,854300820,2505,2505,2505,2505,0
|
|
20240227,180000,854300820,2505,2505,2505,2505,0
|
|
20240227,175900,854300820,2505,2505,2505,2505,1700
|
|
20240227,175800,854300820,2505,2505,2505,2505,0
|
|
20240227,175700,854300820,2505,2505,2505,2505,0
|
|
20240227,175600,854300820,2505,2505,2505,2505,0
|
|
20240227,175500,854300820,2505,2505,2505,2505,0
|
|
20240227,175400,854300820,2505,2505,2505,2505,0
|
|
20240227,175300,854300820,2505,2505,2505,2505,0
|
|
20240227,175200,854300820,2505,2505,2505,2505,0
|
|
20240227,175100,854300820,2505,2505,2505,2505,0
|
|
20240227,175000,854300820,2505,2505,2505,2505,0
|
|
20240227,174900,854300820,2505,2505,2505,2505,0
|
|
20240227,174800,854300820,2505,2505,2505,2505,0
|
|
20240227,174700,854300820,2505,2505,2505,2505,0
|
|
20240227,174600,854300820,2505,2505,2505,2505,0
|
|
20240227,174500,854300820,2505,2505,2505,2505,0
|
|
20240227,174400,854300820,2505,2505,2505,2505,0
|
|
20240227,174300,854300820,2505,2505,2505,2505,0
|
|
20240227,174200,854300820,2505,2505,2505,2505,0
|
|
20240227,174100,854300820,2505,2505,2505,2505,0
|
|
20240227,174000,854300820,2505,2505,2505,2505,0
|
|
20240227,173900,854300820,2505,2505,2505,2505,0
|
|
20240227,173800,854300820,2505,2505,2505,2505,0
|
|
20240227,173700,854300820,2505,2505,2505,2505,0
|
|
20240227,173600,854300820,2505,2505,2505,2505,0
|
|
20240227,173500,854300820,2505,2505,2505,2505,0
|
|
20240227,173400,854300820,2505,2505,2505,2505,0
|
|
20240227,173300,854300820,2505,2505,2505,2505,0
|
|
20240227,173200,854300820,2505,2505,2505,2505,0
|
|
20240227,173100,854300820,2505,2505,2505,2505,0
|
|
20240227,173000,854300820,2505,2505,2505,2505,0
|
|
20240227,172900,854300820,2505,2505,2505,2505,1700
|
|
20240227,172800,854300820,2505,2505,2505,2505,0
|
|
20240227,172700,854300820,2505,2505,2505,2505,0
|
|
20240227,172600,854300820,2505,2505,2505,2505,0
|
|
20240227,172500,854300820,2505,2505,2505,2505,0
|
|
20240227,172400,854300820,2505,2505,2505,2505,0
|
|
20240227,172300,854300820,2505,2505,2505,2505,0
|
|
20240227,172200,854300820,2505,2505,2505,2505,0
|
|
20240227,172100,854300820,2505,2505,2505,2505,0
|
|
20240227,172000,854300820,2505,2505,2505,2505,0
|
|
20240227,171900,854300820,2505,2505,2505,2505,0
|
|
20240227,171800,854300820,2505,2505,2505,2505,0
|
|
20240227,171700,854300820,2505,2505,2505,2505,0
|
|
20240227,171600,854300820,2505,2505,2505,2505,0
|
|
20240227,171500,854300820,2505,2505,2505,2505,0
|
|
20240227,171400,854300820,2505,2505,2505,2505,0
|
|
20240227,171300,854300820,2505,2505,2505,2505,0
|
|
20240227,171200,854300820,2505,2505,2505,2505,0
|
|
20240227,171100,854300820,2505,2505,2505,2505,0
|
|
20240227,171000,854300820,2505,2505,2505,2505,0
|
|
20240227,170900,854300820,2505,2505,2505,2505,0
|
|
20240227,170800,854300820,2505,2505,2505,2505,0
|
|
20240227,170700,854300820,2505,2505,2505,2505,0
|
|
20240227,170600,854300820,2505,2505,2505,2505,0
|
|
20240227,170500,854300820,2505,2505,2505,2505,0
|
|
20240227,170400,854300820,2505,2505,2505,2505,0
|
|
20240227,170300,854300820,2505,2505,2505,2505,0
|
|
20240227,170200,854300820,2505,2505,2505,2505,0
|
|
20240227,170100,854300820,2505,2505,2505,2505,0
|
|
20240227,170000,854300820,2505,2505,2505,2505,0
|
|
20240227,165900,854300820,2505,2505,2505,2505,1700
|
|
20240227,165800,854300820,2505,2505,2505,2505,0
|
|
20240227,165700,854300820,2505,2505,2505,2505,0
|
|
20240227,165600,854300820,2505,2505,2505,2505,0
|
|
20240227,165500,854300820,2505,2505,2505,2505,0
|
|
20240227,165400,854300820,2505,2505,2505,2505,0
|
|
20240227,165300,854300820,2505,2505,2505,2505,0
|
|
20240227,165200,854300820,2505,2505,2505,2505,0
|
|
20240227,165100,854300820,2505,2505,2505,2505,0
|
|
20240227,165000,854300820,2505,2505,2505,2505,0
|
|
20240227,164900,854300820,2505,2505,2505,2505,0
|
|
20240227,164800,854300820,2505,2505,2505,2505,0
|
|
20240227,164700,854300820,2505,2505,2505,2505,0
|
|
20240227,164600,854300820,2505,2505,2505,2505,0
|
|
20240227,164500,854300820,2505,2505,2505,2505,0
|
|
20240227,164400,854300820,2505,2505,2505,2505,0
|
|
20240227,164300,854300820,2505,2505,2505,2505,0
|
|
20240227,164200,854300820,2505,2505,2505,2505,0
|
|
20240227,164100,854300820,2505,2505,2505,2505,0
|
|
20240227,164000,854300820,2505,2505,2505,2505,0
|
|
20240227,163900,854300820,2505,2505,2505,2505,0
|
|
20240227,163800,854300820,2505,2505,2505,2505,0
|
|
20240227,163700,854300820,2505,2505,2505,2505,0
|
|
20240227,163600,854300820,2505,2505,2505,2505,0
|
|
20240227,163500,854300820,2505,2505,2505,2505,0
|
|
20240227,163400,854300820,2505,2505,2505,2505,0
|
|
20240227,163300,854300820,2505,2505,2505,2505,0
|
|
20240227,163200,854300820,2505,2505,2505,2505,0
|
|
20240227,163100,854300820,2505,2505,2505,2505,0
|
|
20240227,163000,854300820,2505,2505,2505,2505,0
|
|
20240227,162900,854300820,2505,2505,2505,2505,1700
|
|
20240227,162800,854300820,2505,2505,2505,2505,0
|
|
20240227,162700,854300820,2505,2505,2505,2505,0
|
|
20240227,162600,854300820,2505,2505,2505,2505,0
|
|
20240227,162500,854300820,2505,2505,2505,2505,0
|
|
20240227,162400,854300820,2505,2505,2505,2505,0
|
|
20240227,162300,854300820,2505,2505,2505,2505,0
|
|
20240227,162200,854300820,2505,2505,2505,2505,0
|
|
20240227,162100,854300820,2505,2505,2505,2505,0
|
|
20240227,162000,854300820,2505,2505,2505,2505,0
|
|
20240227,161900,854300820,2505,2505,2505,2505,0
|
|
20240227,161800,854300820,2505,2505,2505,2505,0
|
|
20240227,161700,854300820,2505,2505,2505,2505,0
|
|
20240227,161600,854300820,2505,2505,2505,2505,0
|
|
20240227,161500,854300820,2505,2505,2505,2505,0
|
|
20240227,161400,854300820,2505,2505,2505,2505,0
|
|
20240227,161300,854300820,2505,2505,2505,2505,0
|
|
20240227,161200,854300820,2505,2505,2505,2505,0
|
|
20240227,161100,854300820,2505,2505,2505,2505,0
|
|
20240227,161000,854300820,2505,2505,2505,2505,0
|
|
20240227,160900,854300820,2505,2505,2505,2505,0
|
|
20240227,160800,854300820,2505,2505,2505,2505,0
|
|
20240227,160700,854300820,2505,2505,2505,2505,0
|
|
20240227,160600,854300820,2505,2505,2505,2505,0
|
|
20240227,160500,854300820,2505,2505,2505,2505,0
|
|
20240227,160400,854300820,2505,2505,2505,2505,0
|
|
20240227,160300,854300820,2505,2505,2505,2505,0
|
|
20240227,160200,854300820,2505,2505,2505,2505,0
|
|
20240227,160100,854300820,2505,2505,2505,2505,0
|
|
20240227,160000,854300820,2505,2505,2505,2505,0
|
|
20240227,155900,854300820,2505,2505,2505,2505,1700
|
|
20240227,155800,854300820,2505,2505,2505,2505,0
|
|
20240227,155700,854300820,2505,2505,2505,2505,0
|
|
20240227,155600,854300820,2505,2505,2505,2505,0
|
|
20240227,155500,854300820,2505,2505,2505,2505,0
|
|
20240227,155400,854300820,2505,2505,2505,2505,0
|
|
20240227,155300,854300820,2505,2505,2505,2505,0
|
|
20240227,155200,854300820,2505,2505,2505,2505,0
|
|
20240227,155100,854300820,2505,2505,2505,2505,0
|
|
20240227,155000,854300820,2505,2505,2505,2505,0
|
|
20240227,154900,854300820,2505,2505,2505,2505,0
|
|
20240227,154800,854300820,2505,2505,2505,2505,0
|
|
20240227,154700,854300820,2505,2505,2505,2505,0
|
|
20240227,154600,854300820,2505,2505,2505,2505,0
|
|
20240227,154500,854300820,2505,2505,2505,2505,0
|
|
20240227,154400,854300820,2505,2505,2505,2505,0
|
|
20240227,154300,854300820,2505,2505,2505,2505,0
|
|
20240227,154200,854300820,2505,2505,2505,2505,0
|
|
20240227,154100,854300820,2505,2505,2505,2505,0
|
|
20240227,154000,854300820,2505,2505,2505,2505,0
|
|
20240227,153900,854300820,2505,2505,2505,2505,0
|
|
20240227,153800,854300820,2505,2505,2505,2505,0
|
|
20240227,153700,854300820,2505,2505,2505,2505,0
|
|
20240227,153600,854300820,2505,2505,2505,2505,0
|
|
20240227,153500,854300820,2505,2505,2505,2505,0
|
|
20240227,153400,854300820,2505,2505,2505,2505,0
|
|
20240227,153300,854300820,2505,2505,2505,2505,0
|
|
20240227,153200,854300820,2505,2505,2505,2505,0
|
|
20240227,153100,854300820,2505,2505,2505,2505,0
|
|
20240227,153000,854300820,2505,2505,2505,2505,1700
|
|
20240227,152900,850042320,2510,2510,2510,2510,0
|
|
20240227,152800,850042320,2510,2510,2510,2510,0
|
|
20240227,152700,850042320,2510,2510,2510,2510,0
|
|
20240227,152600,850042320,2510,2510,2510,2510,0
|
|
20240227,152500,850042320,2510,2510,2510,2510,0
|
|
20240227,152400,850042320,2510,2510,2510,2510,0
|
|
20240227,152300,850042320,2510,2510,2510,2510,0
|
|
20240227,152200,850042320,2510,2510,2510,2510,0
|
|
20240227,152100,850042320,2510,2510,2510,2510,0
|
|
20240227,152000,850042320,2510,2510,2510,2510,0
|
|
20240227,151900,850042320,2510,2510,2510,2495,523
|
|
20240227,151800,848733805,2510,2510,2510,2510,3
|
|
20240227,151700,848726275,2495,2495,2495,2495,1
|
|
20240227,151600,848723780,2495,2495,2495,2495,700
|
|
20240227,151500,846977280,2510,2510,2510,2510,30
|
|
20240227,151400,846901980,2510,2510,2510,2510,0
|
|
20240227,151300,846901980,2510,2510,2510,2495,211
|
|
20240227,151200,846375355,2510,2500,2510,2500,5029
|
|
20240227,151100,833791435,2495,2495,2495,2495,220
|
|
20240227,151000,833242535,2495,2500,2500,2495,138
|
|
20240227,150900,832898200,2500,2500,2500,2500,140
|
|
20240227,150800,832548200,2500,2495,2500,2495,4216
|
|
20240227,150700,822013850,2495,2495,2495,2495,1
|
|
20240227,150600,822011355,2495,2495,2495,2495,9
|
|
20240227,150500,821988900,2480,2480,2480,2480,12
|
|
20240227,150400,821959140,2480,2500,2500,2480,1146
|
|
20240227,150300,819098860,2500,2490,2500,2490,8276
|
|
20240227,150200,798441370,2490,2490,2490,2490,470
|
|
20240227,150100,797271070,2475,2475,2475,2475,193
|
|
20240227,150000,796793395,2475,2475,2475,2475,281
|
|
20240227,145900,796097920,2490,2475,2490,2470,6757
|
|
20240227,145800,779402555,2475,2475,2490,2475,2701
|
|
20240227,145700,772712795,2475,2475,2475,2475,1000
|
|
20240227,145600,770237795,2475,2475,2475,2475,3950
|
|
20240227,145500,760461545,2475,2490,2490,2475,2000
|
|
20240227,145400,755501625,2480,2480,2480,2480,1
|
|
20240227,145300,755499145,2490,2490,2490,2490,300
|
|
20240227,145200,754752145,2480,2490,2490,2480,53
|
|
20240227,145100,754620675,2480,2480,2480,2480,300
|
|
20240227,145000,753876675,2490,2490,2490,2490,10
|
|
20240227,144900,753851775,2490,2480,2490,2480,1251
|
|
20240227,144800,750739295,2480,2480,2480,2480,200
|
|
20240227,144700,750243295,2480,2480,2480,2480,282
|
|
20240227,144600,749543935,2480,2490,2490,2480,379
|
|
20240227,144500,748603985,2490,2480,2490,2480,11
|
|
20240227,144400,748576605,2490,2480,2490,2480,2108
|
|
20240227,144300,743348665,2480,2480,2480,2480,0
|
|
20240227,144200,743348665,2480,2480,2480,2480,0
|
|
20240227,144100,743348665,2480,2480,2480,2480,259
|
|
20240227,144000,742706345,2485,2485,2485,2485,50
|
|
20240227,143900,742582095,2485,2485,2485,2485,10
|
|
20240227,143800,742557245,2485,2485,2485,2485,10
|
|
20240227,143700,742532395,2485,2480,2485,2480,1373
|
|
20240227,143600,739120760,2480,2480,2480,2480,1520
|
|
20240227,143500,735351160,2480,2485,2485,2480,6
|
|
20240227,143400,735336255,2485,2485,2485,2480,220
|
|
20240227,143300,734790565,2485,2485,2485,2485,1
|
|
20240227,143200,734788080,2480,2480,2480,2480,1
|
|
20240227,143100,734785600,2485,2485,2485,2485,50
|
|
20240227,143000,734661350,2485,2485,2485,2485,0
|
|
20240227,142900,734661350,2485,2485,2485,2485,2164
|
|
20240227,142800,729283810,2485,2485,2485,2485,7
|
|
20240227,142700,729266415,2485,2485,2485,2485,38
|
|
20240227,142600,729171985,2485,2485,2485,2485,153
|
|
20240227,142500,728791780,2480,2485,2485,2480,861
|
|
20240227,142400,726656170,2485,2485,2485,2485,0
|
|
20240227,142300,726656170,2485,2485,2485,2470,1810
|
|
20240227,142200,722177805,2485,2485,2485,2485,302
|
|
20240227,142100,721427335,2485,2485,2485,2485,0
|
|
20240227,142000,721427335,2485,2480,2485,2480,6638
|
|
20240227,141900,704963265,2480,2485,2485,2465,3049
|
|
20240227,141800,697433040,2485,2485,2485,2485,556
|
|
20240227,141700,696051380,2490,2490,2490,2490,1
|
|
20240227,141600,696048890,2465,2465,2465,2465,0
|
|
20240227,141500,696048890,2465,2490,2490,2465,3283
|
|
20240227,141400,687933055,2470,2470,2490,2470,962
|
|
20240227,141300,685556895,2470,2470,2470,2470,1
|
|
20240227,141200,685554425,2490,2470,2490,2465,860
|
|
20240227,141100,683431730,2470,2480,2480,2470,2266
|
|
20240227,141000,677824305,2485,2485,2485,2485,16
|
|
20240227,140900,677784545,2490,2490,2490,2490,400
|
|
20240227,140800,676788545,2490,2490,2490,2490,50
|
|
20240227,140700,676664045,2490,2475,2490,2465,2844
|
|
20240227,140600,669635340,2480,2480,2480,2480,616
|
|
20240227,140500,668107660,2495,2495,2495,2495,0
|
|
20240227,140400,668107660,2495,2480,2495,2480,210
|
|
20240227,140300,667586695,2495,2495,2495,2495,13
|
|
20240227,140200,667554260,2495,2480,2495,2480,190
|
|
20240227,140100,667082910,2495,2495,2495,2495,0
|
|
20240227,140000,667082910,2495,2480,2495,2480,64
|
|
20240227,135900,666924130,2480,2480,2480,2480,0
|
|
20240227,135800,666924130,2480,2485,2485,2480,2000
|
|
20240227,135700,661959130,2485,2485,2485,2485,11
|
|
20240227,135600,661931795,2490,2495,2495,2490,50
|
|
20240227,135500,661807050,2495,2495,2495,2495,0
|
|
20240227,135400,661807050,2495,2490,2495,2490,4
|
|
20240227,135300,661797085,2485,2485,2485,2485,102
|
|
20240227,135200,661543615,2485,2485,2485,2485,121
|
|
20240227,135100,661242930,2475,2490,2490,2475,4409
|
|
20240227,135000,650288470,2490,2490,2490,2490,0
|
|
20240227,134900,650288470,2490,2490,2490,2490,0
|
|
20240227,134800,650288470,2490,2490,2490,2490,0
|
|
20240227,134700,650288470,2490,2490,2490,2490,0
|
|
20240227,134600,650288470,2490,2500,2500,2490,801
|
|
20240227,134500,648293490,2505,2505,2505,2505,4
|
|
20240227,134400,648283470,2490,2490,2490,2490,0
|
|
20240227,134300,648283470,2490,2490,2490,2490,0
|
|
20240227,134200,648283470,2490,2495,2495,2490,982
|
|
20240227,134100,645835820,2495,2495,2495,2495,0
|
|
20240227,134000,645835820,2495,2495,2495,2495,510
|
|
20240227,133900,644563370,2495,2495,2495,2495,2490
|
|
20240227,133800,638350820,2495,2495,2495,2495,2001
|
|
20240227,133700,633358325,2500,2500,2500,2500,1
|
|
20240227,133600,633355825,2500,2500,2500,2500,10
|
|
20240227,133500,633330825,2495,2500,2500,2495,118
|
|
20240227,133400,633036365,2500,2500,2500,2500,111
|
|
20240227,133300,632758865,2500,2500,2505,2500,461
|
|
20240227,133200,631605865,2500,2500,2500,2500,0
|
|
20240227,133100,631605865,2500,2500,2500,2500,0
|
|
20240227,133000,631605865,2500,2500,2500,2500,0
|
|
20240227,132900,631605865,2500,2505,2505,2500,799
|
|
20240227,132800,629605630,2505,2505,2505,2505,120
|
|
20240227,132700,629305030,2505,2505,2505,2505,1467
|
|
20240227,132600,625630195,2505,2505,2505,2505,0
|
|
20240227,132500,625630195,2505,2505,2505,2505,741
|
|
20240227,132400,623773990,2505,2505,2505,2505,0
|
|
20240227,132300,623773990,2505,2505,2505,2505,0
|
|
20240227,132200,623773990,2505,2490,2505,2490,1047
|
|
20240227,132100,621157890,2495,2500,2500,2495,97
|
|
20240227,132000,620915815,2500,2500,2500,2460,29294
|
|
20240227,131900,548395055,2495,2500,2500,2495,2013
|
|
20240227,131800,543371305,2500,2500,2500,2500,1322
|
|
20240227,131700,540066305,2505,2505,2505,2505,62
|
|
20240227,131600,539910995,2505,2505,2505,2505,0
|
|
20240227,131500,539910995,2505,2505,2505,2505,1
|
|
20240227,131400,539908490,2500,2500,2500,2500,194
|
|
20240227,131300,539423490,2505,2505,2505,2505,100
|
|
20240227,131200,539172990,2505,2505,2505,2505,0
|
|
20240227,131100,539172990,2505,2500,2505,2500,251
|
|
20240227,131000,538544940,2500,2500,2500,2500,858
|
|
20240227,130900,536399940,2500,2500,2500,2500,2001
|
|
20240227,130800,531397440,2500,2500,2500,2500,10
|
|
20240227,130700,531372440,2505,2505,2505,2505,100
|
|
20240227,130600,531121940,2505,2495,2505,2495,236
|
|
20240227,130500,530533100,2495,2495,2495,2495,315
|
|
20240227,130400,529747175,2495,2495,2495,2495,0
|
|
20240227,130300,529747175,2495,2495,2495,2495,0
|
|
20240227,130200,529747175,2495,2500,2500,2495,8000
|
|
20240227,130100,509781580,2505,2505,2505,2505,0
|
|
20240227,130000,509781580,2505,2505,2505,2505,0
|
|
20240227,125900,509781580,2505,2505,2505,2505,0
|
|
20240227,125800,509781580,2505,2505,2505,2505,0
|
|
20240227,125700,509781580,2505,2505,2505,2505,0
|
|
20240227,125600,509781580,2505,2500,2505,2500,21
|
|
20240227,125500,509728980,2505,2505,2505,2505,0
|
|
20240227,125400,509728980,2505,2505,2505,2505,0
|
|
20240227,125300,509728980,2505,2505,2505,2505,0
|
|
20240227,125200,509728980,2505,2505,2505,2505,0
|
|
20240227,125100,509728980,2505,2505,2505,2505,8
|
|
20240227,125000,509708940,2505,2505,2505,2505,0
|
|
20240227,124900,509708940,2505,2505,2505,2505,0
|
|
20240227,124800,509708940,2505,2505,2505,2505,0
|
|
20240227,124700,509708940,2505,2505,2505,2505,0
|
|
20240227,124600,509708940,2505,2505,2505,2505,0
|
|
20240227,124500,509708940,2505,2500,2505,2500,72
|
|
20240227,124400,509528690,2500,2500,2500,2500,0
|
|
20240227,124300,509528690,2500,2500,2500,2500,0
|
|
20240227,124200,509528690,2500,2500,2500,2500,795
|
|
20240227,124100,507541190,2510,2510,2510,2510,41
|
|
20240227,124000,507438280,2510,2510,2510,2510,0
|
|
20240227,123900,507438280,2510,2510,2510,2510,0
|
|
20240227,123800,507438280,2510,2510,2510,2510,10
|
|
20240227,123700,507413180,2510,2510,2510,2510,0
|
|
20240227,123600,507413180,2510,2510,2510,2510,0
|
|
20240227,123500,507413180,2510,2510,2510,2510,0
|
|
20240227,123400,507413180,2510,2510,2510,2510,7
|
|
20240227,123300,507395610,2510,2510,2510,2510,3
|
|
20240227,123200,507388080,2510,2510,2510,2510,0
|
|
20240227,123100,507388080,2510,2505,2510,2505,3679
|
|
20240227,123000,498161300,2500,2500,2500,2500,3
|
|
20240227,122900,498153800,2500,2500,2500,2500,64
|
|
20240227,122800,497993800,2490,2490,2490,2490,0
|
|
20240227,122700,497993800,2490,2500,2500,2490,4044
|
|
20240227,122600,487901360,2500,2500,2500,2500,0
|
|
20240227,122500,487901360,2500,2500,2500,2500,12
|
|
20240227,122400,487871360,2500,2495,2500,2490,254
|
|
20240227,122300,487238805,2495,2495,2495,2495,842
|
|
20240227,122200,485138015,2505,2505,2505,2505,0
|
|
20240227,122100,485138015,2505,2495,2505,2495,889
|
|
20240227,122000,482919870,2495,2495,2495,2495,150
|
|
20240227,121900,482545620,2505,2495,2505,2495,99
|
|
20240227,121800,482298595,2495,2500,2500,2495,838
|
|
20240227,121700,480205080,2500,2500,2500,2500,1400
|
|
20240227,121600,476705080,2505,2505,2505,2505,0
|
|
20240227,121500,476705080,2505,2505,2505,2505,0
|
|
20240227,121400,476705080,2505,2505,2505,2505,0
|
|
20240227,121300,476705080,2505,2505,2505,2505,0
|
|
20240227,121200,476705080,2505,2505,2505,2505,0
|
|
20240227,121100,476705080,2505,2505,2505,2505,159
|
|
20240227,121000,476306785,2505,2505,2505,2505,0
|
|
20240227,120900,476306785,2505,2505,2505,2505,2
|
|
20240227,120800,476301775,2505,2505,2505,2505,1
|
|
20240227,120700,476299270,2505,2505,2505,2505,19
|
|
20240227,120600,476251675,2505,2505,2505,2505,8
|
|
20240227,120500,476231635,2495,2500,2500,2495,432
|
|
20240227,120400,475153790,2495,2495,2495,2495,0
|
|
20240227,120300,475153790,2495,2495,2495,2495,0
|
|
20240227,120200,475153790,2495,2495,2495,2495,0
|
|
20240227,120100,475153790,2495,2495,2495,2495,0
|
|
20240227,120000,475153790,2495,2495,2495,2495,0
|
|
20240227,115900,475153790,2495,2500,2500,2495,185
|
|
20240227,115800,474692115,2495,2495,2495,2495,0
|
|
20240227,115700,474692115,2495,2495,2495,2495,0
|
|
20240227,115600,474692115,2495,2495,2495,2495,157
|
|
20240227,115500,474300400,2495,2505,2510,2495,695
|
|
20240227,115400,472562100,2510,2505,2510,2505,55
|
|
20240227,115300,472424275,2505,2505,2505,2505,1364
|
|
20240227,115200,469007455,2505,2505,2505,2505,0
|
|
20240227,115100,469007455,2505,2505,2505,2505,0
|
|
20240227,115000,469007455,2505,2495,2505,2495,2330
|
|
20240227,114900,463177935,2495,2495,2495,2495,400
|
|
20240227,114800,462179935,2495,2495,2495,2495,0
|
|
20240227,114700,462179935,2495,2495,2495,2495,800
|
|
20240227,114600,460183935,2500,2500,2500,2500,438
|
|
20240227,114500,459088935,2495,2495,2495,2495,1072
|
|
20240227,114400,456414295,2500,2500,2500,2500,0
|
|
20240227,114300,456414295,2500,2500,2500,2500,0
|
|
20240227,114200,456414295,2500,2500,2500,2500,4
|
|
20240227,114100,456404295,2490,2500,2500,2490,205
|
|
20240227,114000,455893835,2500,2500,2500,2500,134
|
|
20240227,113900,455558835,2500,2500,2500,2500,51
|
|
20240227,113800,455431335,2500,2500,2500,2500,0
|
|
20240227,113700,455431335,2500,2500,2500,2500,1815
|
|
20240227,113600,450893835,2500,2500,2500,2500,0
|
|
20240227,113500,450893835,2500,2500,2500,2500,383
|
|
20240227,113400,449936335,2490,2495,2500,2490,2741
|
|
20240227,113300,443089625,2495,2495,2495,2495,100
|
|
20240227,113200,442840125,2495,2495,2495,2495,0
|
|
20240227,113100,442840125,2495,2495,2495,2495,0
|
|
20240227,113000,442840125,2495,2495,2495,2495,0
|
|
20240227,112900,442840125,2495,2485,2495,2485,1001
|
|
20240227,112800,440352630,2495,2495,2495,2495,17
|
|
20240227,112700,440310215,2490,2490,2490,2490,2763
|
|
20240227,112600,433430345,2495,2495,2495,2495,0
|
|
20240227,112500,433430345,2495,2495,2495,2495,462
|
|
20240227,112400,432277655,2500,2500,2500,2500,0
|
|
20240227,112300,432277655,2500,2500,2500,2500,2
|
|
20240227,112200,432272655,2500,2500,2500,2500,4
|
|
20240227,112100,432262655,2490,2490,2490,2490,20
|
|
20240227,112000,432212855,2490,2490,2490,2490,0
|
|
20240227,111900,432212855,2490,2500,2500,2490,1879
|
|
20240227,111800,427522735,2490,2490,2490,2490,0
|
|
20240227,111700,427522735,2490,2490,2490,2490,0
|
|
20240227,111600,427522735,2490,2495,2495,2490,1000
|
|
20240227,111500,425030540,2495,2495,2495,2495,1145
|
|
20240227,111400,422173765,2495,2495,2495,2495,0
|
|
20240227,111300,422173765,2495,2495,2495,2495,333
|
|
20240227,111200,421342930,2500,2500,2500,2500,1
|
|
20240227,111100,421340430,2500,2500,2500,2500,1
|
|
20240227,111000,421337930,2500,2495,2500,2495,110
|
|
20240227,110900,421062980,2510,2510,2510,2510,0
|
|
20240227,110800,421062980,2510,2510,2510,2510,55
|
|
20240227,110700,420924930,2495,2495,2495,2495,1
|
|
20240227,110600,420922435,2495,2495,2495,2495,400
|
|
20240227,110500,419924435,2495,2495,2495,2495,0
|
|
20240227,110400,419924435,2495,2495,2495,2495,0
|
|
20240227,110300,419924435,2495,2495,2495,2495,7
|
|
20240227,110200,419906970,2495,2495,2495,2495,2000
|
|
20240227,110100,414916970,2500,2500,2500,2500,199
|
|
20240227,110000,414419470,2500,2495,2500,2495,1614
|
|
20240227,105900,410391970,2500,2500,2500,2500,269
|
|
20240227,105800,409719470,2500,2500,2500,2500,17
|
|
20240227,105700,409676970,2500,2500,2500,2500,200
|
|
20240227,105600,409176970,2500,2500,2500,2500,1000
|
|
20240227,105500,406676970,2500,2505,2505,2500,32
|
|
20240227,105400,406596860,2505,2505,2505,2505,0
|
|
20240227,105300,406596860,2505,2515,2515,2505,3500
|
|
20240227,105200,397808600,2515,2510,2520,2510,3235
|
|
20240227,105100,389668650,2510,2500,2510,2500,2867
|
|
20240227,105000,382480880,2490,2490,2490,2490,0
|
|
20240227,104900,382480880,2490,2490,2490,2490,200
|
|
20240227,104800,381982880,2490,2490,2490,2490,0
|
|
20240227,104700,381982880,2490,2490,2490,2490,20
|
|
20240227,104600,381933080,2500,2500,2500,2500,0
|
|
20240227,104500,381933080,2500,2500,2500,2500,0
|
|
20240227,104400,381933080,2500,2500,2500,2500,1
|
|
20240227,104300,381930580,2500,2500,2500,2500,0
|
|
20240227,104200,381930580,2500,2500,2500,2500,50
|
|
20240227,104100,381805580,2505,2505,2505,2505,1
|
|
20240227,104000,381803075,2505,2505,2505,2505,2
|
|
20240227,103900,381798065,2485,2500,2500,2485,1600
|
|
20240227,103800,377821135,2485,2500,2500,2485,731
|
|
20240227,103700,376000980,2500,2500,2500,2500,0
|
|
20240227,103600,376000980,2500,2500,2500,2500,4
|
|
20240227,103500,375990980,2500,2500,2500,2500,49
|
|
20240227,103400,375868480,2500,2490,2500,2490,140
|
|
20240227,103300,375519870,2500,2495,2500,2495,1372
|
|
20240227,103200,372091735,2495,2500,2500,2495,204
|
|
20240227,103100,371582750,2495,2495,2495,2495,244
|
|
20240227,103000,370973970,2495,2495,2495,2490,6378
|
|
20240227,102900,355060870,2495,2495,2495,2495,266
|
|
20240227,102800,354397200,2495,2495,2495,2495,0
|
|
20240227,102700,354397200,2495,2495,2495,2495,50
|
|
20240227,102600,354272450,2495,2495,2495,2495,177
|
|
20240227,102500,353830835,2495,2490,2495,2490,120
|
|
20240227,102400,353531535,2490,2495,2495,2490,563
|
|
20240227,102300,352127035,2495,2495,2495,2495,0
|
|
20240227,102200,352127035,2495,2495,2495,2495,500
|
|
20240227,102100,350879535,2500,2505,2505,2500,449
|
|
20240227,102000,349756935,2505,2505,2505,2505,54
|
|
20240227,101900,349621665,2505,2505,2505,2505,10
|
|
20240227,101800,349596615,2505,2505,2505,2505,1
|
|
20240227,101700,349594110,2505,2505,2505,2505,31
|
|
20240227,101600,349516455,2505,2505,2505,2505,20
|
|
20240227,101500,349466355,2510,2505,2510,2505,820
|
|
20240227,101400,347408270,2510,2510,2510,2510,54
|
|
20240227,101300,347272730,2505,2505,2505,2505,0
|
|
20240227,101200,347272730,2505,2505,2510,2505,411
|
|
20240227,101100,346241175,2510,2505,2510,2505,13
|
|
20240227,101000,346208605,2505,2505,2505,2505,187
|
|
20240227,100900,345740170,2510,2505,2510,2505,155
|
|
20240227,100800,345351395,2505,2505,2505,2505,0
|
|
20240227,100700,345351395,2505,2505,2505,2505,64
|
|
20240227,100600,345191075,2505,2505,2505,2505,120
|
|
20240227,100500,344890475,2505,2505,2505,2505,4
|
|
20240227,100400,344880455,2505,2500,2505,2500,213
|
|
20240227,100300,344347940,2505,2505,2505,2505,227
|
|
20240227,100200,343779305,2505,2505,2510,2505,51
|
|
20240227,100100,343651530,2505,2505,2505,2505,137
|
|
20240227,100000,343308345,2505,2500,2505,2500,886
|
|
20240227,095900,341090985,2505,2505,2505,2505,5
|
|
20240227,095800,341078460,2505,2505,2505,2505,0
|
|
20240227,095700,341078460,2505,2505,2505,2505,516
|
|
20240227,095600,339785880,2495,2495,2495,2495,0
|
|
20240227,095500,339785880,2495,2500,2500,2495,211
|
|
20240227,095400,339258435,2500,2475,2500,2470,1857
|
|
20240227,095300,334638740,2475,2475,2495,2460,11125
|
|
20240227,095200,307147675,2470,2500,2505,2470,6459
|
|
20240227,095100,291169165,2505,2505,2505,2505,0
|
|
20240227,095000,291169165,2505,2490,2505,2490,5626
|
|
20240227,094900,277102385,2470,2495,2495,2470,2660
|
|
20240227,094800,270512965,2475,2475,2485,2475,1238
|
|
20240227,094700,267442460,2495,2495,2495,2495,10
|
|
20240227,094600,267417510,2495,2475,2495,2470,12937
|
|
20240227,094500,235325930,2475,2490,2490,2475,3025
|
|
20240227,094400,227815195,2490,2490,2490,2490,690
|
|
20240227,094300,226097095,2490,2495,2495,2490,49
|
|
20240227,094200,225975035,2495,2495,2495,2495,300
|
|
20240227,094100,225226535,2495,2495,2495,2495,5
|
|
20240227,094000,225214060,2490,2495,2495,2490,977
|
|
20240227,093900,222780555,2495,2495,2495,2495,65
|
|
20240227,093800,222618380,2495,2495,2495,2495,1
|
|
20240227,093700,222615885,2490,2490,2490,2490,55
|
|
20240227,093600,222478935,2490,2490,2490,2490,1
|
|
20240227,093500,222476445,2470,2500,2500,2470,17617
|
|
20240227,093400,178772450,2495,2495,2500,2490,925
|
|
20240227,093300,176461585,2495,2495,2495,2490,1001
|
|
20240227,093200,173969065,2500,2495,2500,2495,201
|
|
20240227,093100,173467565,2495,2495,2495,2490,7390
|
|
20240227,093000,155058955,2495,2495,2500,2495,370
|
|
20240227,092900,154135505,2495,2490,2495,2490,903
|
|
20240227,092800,151882770,2495,2500,2500,2490,3080
|
|
20240227,092700,144198170,2495,2495,2500,2495,2489
|
|
20240227,092600,137976550,2495,2510,2510,2495,1729
|
|
20240227,092500,133657965,2510,2515,2515,2490,23305
|
|
20240227,092400,75329685,2515,2515,2515,2515,1
|
|
20240227,092300,75327170,2515,2515,2515,2515,142
|
|
20240227,092200,74970040,2520,2515,2520,2515,170
|
|
20240227,092100,74541990,2515,2515,2515,2515,2732
|
|
20240227,092000,67671010,2520,2520,2520,2515,80
|
|
20240227,091900,67469550,2520,2520,2530,2515,2552
|
|
20240227,091800,61045050,2525,2525,2525,2525,790
|
|
20240227,091700,59050300,2525,2525,2525,2525,524
|
|
20240227,091600,57727200,2535,2530,2535,2530,101
|
|
20240227,091500,57471665,2530,2520,2530,2520,228
|
|
20240227,091400,56896815,2525,2525,2525,2525,580
|
|
20240227,091300,55432315,2525,2525,2525,2520,4306
|
|
20240227,091200,44579645,2525,2520,2525,2520,150
|
|
20240227,091100,44201395,2525,2525,2525,2525,174
|
|
20240227,091000,43762045,2525,2530,2530,2525,1262
|
|
20240227,090900,40574625,2530,2525,2530,2520,1634
|
|
20240227,090800,36453675,2525,2530,2530,2525,2020
|
|
20240227,090700,31352485,2535,2530,2535,2525,576
|
|
20240227,090600,29898015,2530,2535,2535,2525,6491
|
|
20240227,090500,13473505,2540,2540,2540,2540,151
|
|
20240227,090400,13089965,2550,2540,2550,2540,1672
|
|
20240227,090300,8843075,2540,2550,2550,2540,892
|
|
20240227,090200,6577385,2550,2550,2550,2550,4
|
|
20240227,090100,6567185,2550,2540,2550,2535,695
|
|
20240227,090000,4803140,2540,2540,2540,2540,1891
|