602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185900,595519330,2510,2510,2510,2510,3364
|
|
20240228,185800,595519330,2510,2510,2510,2510,0
|
|
20240228,185700,595519330,2510,2510,2510,2510,0
|
|
20240228,185600,595519330,2510,2510,2510,2510,0
|
|
20240228,185500,595519330,2510,2510,2510,2510,0
|
|
20240228,185400,595519330,2510,2510,2510,2510,0
|
|
20240228,185300,595519330,2510,2510,2510,2510,0
|
|
20240228,185200,595519330,2510,2510,2510,2510,0
|
|
20240228,185100,595519330,2510,2510,2510,2510,0
|
|
20240228,185000,595519330,2510,2510,2510,2510,0
|
|
20240228,184900,595519330,2510,2510,2510,2510,0
|
|
20240228,184800,595519330,2510,2510,2510,2510,0
|
|
20240228,184700,595519330,2510,2510,2510,2510,0
|
|
20240228,184600,595519330,2510,2510,2510,2510,0
|
|
20240228,184500,595519330,2510,2510,2510,2510,0
|
|
20240228,184400,595519330,2510,2510,2510,2510,0
|
|
20240228,184300,595519330,2510,2510,2510,2510,0
|
|
20240228,184200,595519330,2510,2510,2510,2510,0
|
|
20240228,184100,595519330,2510,2510,2510,2510,0
|
|
20240228,184000,595519330,2510,2510,2510,2510,0
|
|
20240228,183900,595519330,2510,2510,2510,2510,0
|
|
20240228,183800,595519330,2510,2510,2510,2510,0
|
|
20240228,183700,595519330,2510,2510,2510,2510,0
|
|
20240228,183600,595519330,2510,2510,2510,2510,0
|
|
20240228,183500,595519330,2510,2510,2510,2510,0
|
|
20240228,183400,595519330,2510,2510,2510,2510,0
|
|
20240228,183300,595519330,2510,2510,2510,2510,0
|
|
20240228,183200,595519330,2510,2510,2510,2510,0
|
|
20240228,183100,595519330,2510,2510,2510,2510,0
|
|
20240228,183000,595519330,2510,2510,2510,2510,0
|
|
20240228,182900,595519330,2510,2510,2510,2510,3364
|
|
20240228,182800,595519330,2510,2510,2510,2510,0
|
|
20240228,182700,595519330,2510,2510,2510,2510,0
|
|
20240228,182600,595519330,2510,2510,2510,2510,0
|
|
20240228,182500,595519330,2510,2510,2510,2510,0
|
|
20240228,182400,595519330,2510,2510,2510,2510,0
|
|
20240228,182300,595519330,2510,2510,2510,2510,0
|
|
20240228,182200,595519330,2510,2510,2510,2510,0
|
|
20240228,182100,595519330,2510,2510,2510,2510,0
|
|
20240228,182000,595519330,2510,2510,2510,2510,0
|
|
20240228,181900,595519330,2510,2510,2510,2510,0
|
|
20240228,181800,595519330,2510,2510,2510,2510,0
|
|
20240228,181700,595519330,2510,2510,2510,2510,0
|
|
20240228,181600,595519330,2510,2510,2510,2510,0
|
|
20240228,181500,595519330,2510,2510,2510,2510,0
|
|
20240228,181400,595519330,2510,2510,2510,2510,0
|
|
20240228,181300,595519330,2510,2510,2510,2510,0
|
|
20240228,181200,595519330,2510,2510,2510,2510,0
|
|
20240228,181100,595519330,2510,2510,2510,2510,0
|
|
20240228,181000,595519330,2510,2510,2510,2510,0
|
|
20240228,180900,595519330,2510,2510,2510,2510,0
|
|
20240228,180800,595519330,2510,2510,2510,2510,0
|
|
20240228,180700,595519330,2510,2510,2510,2510,0
|
|
20240228,180600,595519330,2510,2510,2510,2510,0
|
|
20240228,180500,595519330,2510,2510,2510,2510,0
|
|
20240228,180400,595519330,2510,2510,2510,2510,0
|
|
20240228,180300,595519330,2510,2510,2510,2510,0
|
|
20240228,180200,595519330,2510,2510,2510,2510,0
|
|
20240228,180100,595519330,2510,2510,2510,2510,0
|
|
20240228,180000,595519330,2510,2510,2510,2510,0
|
|
20240228,175900,595519330,2510,2510,2510,2510,3364
|
|
20240228,175800,595519330,2510,2510,2510,2510,0
|
|
20240228,175700,595519330,2510,2510,2510,2510,0
|
|
20240228,175600,595519330,2510,2510,2510,2510,0
|
|
20240228,175500,595519330,2510,2510,2510,2510,0
|
|
20240228,175400,595519330,2510,2510,2510,2510,0
|
|
20240228,175300,595519330,2510,2510,2510,2510,0
|
|
20240228,175200,595519330,2510,2510,2510,2510,0
|
|
20240228,175100,595519330,2510,2510,2510,2510,0
|
|
20240228,175000,595519330,2510,2510,2510,2510,0
|
|
20240228,174900,595519330,2510,2510,2510,2510,0
|
|
20240228,174800,595519330,2510,2510,2510,2510,0
|
|
20240228,174700,595519330,2510,2510,2510,2510,0
|
|
20240228,174600,595519330,2510,2510,2510,2510,0
|
|
20240228,174500,595519330,2510,2510,2510,2510,0
|
|
20240228,174400,595519330,2510,2510,2510,2510,0
|
|
20240228,174300,595519330,2510,2510,2510,2510,0
|
|
20240228,174200,595519330,2510,2510,2510,2510,0
|
|
20240228,174100,595519330,2510,2510,2510,2510,0
|
|
20240228,174000,595519330,2510,2510,2510,2510,0
|
|
20240228,173900,595519330,2510,2510,2510,2510,0
|
|
20240228,173800,595519330,2510,2510,2510,2510,0
|
|
20240228,173700,595519330,2510,2510,2510,2510,0
|
|
20240228,173600,595519330,2510,2510,2510,2510,0
|
|
20240228,173500,595519330,2510,2510,2510,2510,0
|
|
20240228,173400,595519330,2510,2510,2510,2510,0
|
|
20240228,173300,595519330,2510,2510,2510,2510,0
|
|
20240228,173200,595519330,2510,2510,2510,2510,0
|
|
20240228,173100,595519330,2510,2510,2510,2510,0
|
|
20240228,173000,595519330,2510,2510,2510,2510,0
|
|
20240228,172900,595519330,2510,2510,2510,2510,3364
|
|
20240228,172800,595519330,2510,2510,2510,2510,0
|
|
20240228,172700,595519330,2510,2510,2510,2510,0
|
|
20240228,172600,595519330,2510,2510,2510,2510,0
|
|
20240228,172500,595519330,2510,2510,2510,2510,0
|
|
20240228,172400,595519330,2510,2510,2510,2510,0
|
|
20240228,172300,595519330,2510,2510,2510,2510,0
|
|
20240228,172200,595519330,2510,2510,2510,2510,0
|
|
20240228,172100,595519330,2510,2510,2510,2510,0
|
|
20240228,172000,595519330,2510,2510,2510,2510,0
|
|
20240228,171900,595519330,2510,2510,2510,2510,0
|
|
20240228,171800,595519330,2510,2510,2510,2510,0
|
|
20240228,171700,595519330,2510,2510,2510,2510,0
|
|
20240228,171600,595519330,2510,2510,2510,2510,0
|
|
20240228,171500,595519330,2510,2510,2510,2510,0
|
|
20240228,171400,595519330,2510,2510,2510,2510,0
|
|
20240228,171300,595519330,2510,2510,2510,2510,0
|
|
20240228,171200,595519330,2510,2510,2510,2510,0
|
|
20240228,171100,595519330,2510,2510,2510,2510,0
|
|
20240228,171000,595519330,2510,2510,2510,2510,0
|
|
20240228,170900,595519330,2510,2510,2510,2510,0
|
|
20240228,170800,595519330,2510,2510,2510,2510,0
|
|
20240228,170700,595519330,2510,2510,2510,2510,0
|
|
20240228,170600,595519330,2510,2510,2510,2510,0
|
|
20240228,170500,595519330,2510,2510,2510,2510,0
|
|
20240228,170400,595519330,2510,2510,2510,2510,0
|
|
20240228,170300,595519330,2510,2510,2510,2510,0
|
|
20240228,170200,595519330,2510,2510,2510,2510,0
|
|
20240228,170100,595519330,2510,2510,2510,2510,0
|
|
20240228,170000,595519330,2510,2510,2510,2510,0
|
|
20240228,165900,595519330,2510,2510,2510,2510,3364
|
|
20240228,165800,595519330,2510,2510,2510,2510,0
|
|
20240228,165700,595519330,2510,2510,2510,2510,0
|
|
20240228,165600,595519330,2510,2510,2510,2510,0
|
|
20240228,165500,595519330,2510,2510,2510,2510,0
|
|
20240228,165400,595519330,2510,2510,2510,2510,0
|
|
20240228,165300,595519330,2510,2510,2510,2510,0
|
|
20240228,165200,595519330,2510,2510,2510,2510,0
|
|
20240228,165100,595519330,2510,2510,2510,2510,0
|
|
20240228,165000,595519330,2510,2510,2510,2510,0
|
|
20240228,164900,595519330,2510,2510,2510,2510,0
|
|
20240228,164800,595519330,2510,2510,2510,2510,0
|
|
20240228,164700,595519330,2510,2510,2510,2510,0
|
|
20240228,164600,595519330,2510,2510,2510,2510,0
|
|
20240228,164500,595519330,2510,2510,2510,2510,0
|
|
20240228,164400,595519330,2510,2510,2510,2510,0
|
|
20240228,164300,595519330,2510,2510,2510,2510,0
|
|
20240228,164200,595519330,2510,2510,2510,2510,0
|
|
20240228,164100,595519330,2510,2510,2510,2510,0
|
|
20240228,164000,595519330,2510,2510,2510,2510,0
|
|
20240228,163900,595519330,2510,2510,2510,2510,0
|
|
20240228,163800,595519330,2510,2510,2510,2510,0
|
|
20240228,163700,595519330,2510,2510,2510,2510,0
|
|
20240228,163600,595519330,2510,2510,2510,2510,0
|
|
20240228,163500,595519330,2510,2510,2510,2510,0
|
|
20240228,163400,595519330,2510,2510,2510,2510,0
|
|
20240228,163300,595519330,2510,2510,2510,2510,0
|
|
20240228,163200,595519330,2510,2510,2510,2510,0
|
|
20240228,163100,595519330,2510,2510,2510,2510,0
|
|
20240228,163000,595519330,2510,2510,2510,2510,0
|
|
20240228,162900,595519330,2510,2510,2510,2510,3364
|
|
20240228,162800,595519330,2510,2510,2510,2510,0
|
|
20240228,162700,595519330,2510,2510,2510,2510,0
|
|
20240228,162600,595519330,2510,2510,2510,2510,0
|
|
20240228,162500,595519330,2510,2510,2510,2510,0
|
|
20240228,162400,595519330,2510,2510,2510,2510,0
|
|
20240228,162300,595519330,2510,2510,2510,2510,0
|
|
20240228,162200,595519330,2510,2510,2510,2510,0
|
|
20240228,162100,595519330,2510,2510,2510,2510,0
|
|
20240228,162000,595519330,2510,2510,2510,2510,0
|
|
20240228,161900,595519330,2510,2510,2510,2510,0
|
|
20240228,161800,595519330,2510,2510,2510,2510,0
|
|
20240228,161700,595519330,2510,2510,2510,2510,0
|
|
20240228,161600,595519330,2510,2510,2510,2510,0
|
|
20240228,161500,595519330,2510,2510,2510,2510,0
|
|
20240228,161400,595519330,2510,2510,2510,2510,0
|
|
20240228,161300,595519330,2510,2510,2510,2510,0
|
|
20240228,161200,595519330,2510,2510,2510,2510,0
|
|
20240228,161100,595519330,2510,2510,2510,2510,0
|
|
20240228,161000,595519330,2510,2510,2510,2510,0
|
|
20240228,160900,595519330,2510,2510,2510,2510,0
|
|
20240228,160800,595519330,2510,2510,2510,2510,0
|
|
20240228,160700,595519330,2510,2510,2510,2510,0
|
|
20240228,160600,595519330,2510,2510,2510,2510,0
|
|
20240228,160500,595519330,2510,2510,2510,2510,0
|
|
20240228,160400,595519330,2510,2510,2510,2510,0
|
|
20240228,160300,595519330,2510,2510,2510,2510,0
|
|
20240228,160200,595519330,2510,2510,2510,2510,0
|
|
20240228,160100,595519330,2510,2510,2510,2510,0
|
|
20240228,160000,595519330,2510,2510,2510,2510,0
|
|
20240228,155900,595519330,2510,2510,2510,2510,3364
|
|
20240228,155800,595519330,2510,2510,2510,2510,0
|
|
20240228,155700,595519330,2510,2510,2510,2510,0
|
|
20240228,155600,595519330,2510,2510,2510,2510,0
|
|
20240228,155500,595519330,2510,2510,2510,2510,0
|
|
20240228,155400,595519330,2510,2510,2510,2510,0
|
|
20240228,155300,595519330,2510,2510,2510,2510,0
|
|
20240228,155200,595519330,2510,2510,2510,2510,0
|
|
20240228,155100,595519330,2510,2510,2510,2510,0
|
|
20240228,155000,595519330,2510,2510,2510,2510,0
|
|
20240228,154900,595519330,2510,2510,2510,2510,0
|
|
20240228,154800,595519330,2510,2510,2510,2510,0
|
|
20240228,154700,595519330,2510,2510,2510,2510,0
|
|
20240228,154600,595519330,2510,2510,2510,2510,0
|
|
20240228,154500,595519330,2510,2510,2510,2510,0
|
|
20240228,154400,595519330,2510,2510,2510,2510,0
|
|
20240228,154300,595519330,2510,2510,2510,2510,0
|
|
20240228,154200,595519330,2510,2510,2510,2510,0
|
|
20240228,154100,595519330,2510,2510,2510,2510,0
|
|
20240228,154000,595519330,2510,2510,2510,2510,0
|
|
20240228,153900,595519330,2510,2510,2510,2510,0
|
|
20240228,153800,595519330,2510,2510,2510,2510,0
|
|
20240228,153700,595519330,2510,2510,2510,2510,0
|
|
20240228,153600,595519330,2510,2510,2510,2510,0
|
|
20240228,153500,595519330,2510,2510,2510,2510,0
|
|
20240228,153400,595519330,2510,2510,2510,2510,0
|
|
20240228,153300,595519330,2510,2510,2510,2510,0
|
|
20240228,153200,595519330,2510,2510,2510,2510,0
|
|
20240228,153100,595519330,2510,2510,2510,2510,0
|
|
20240228,153000,595519330,2510,2510,2510,2510,3364
|
|
20240228,152900,587075690,2515,2515,2515,2515,0
|
|
20240228,152800,587075690,2515,2515,2515,2515,0
|
|
20240228,152700,587075690,2515,2515,2515,2515,0
|
|
20240228,152600,587075690,2515,2515,2515,2515,0
|
|
20240228,152500,587075690,2515,2515,2515,2515,0
|
|
20240228,152400,587075690,2515,2515,2515,2515,0
|
|
20240228,152300,587075690,2515,2515,2515,2515,0
|
|
20240228,152200,587075690,2515,2515,2515,2515,0
|
|
20240228,152100,587075690,2515,2515,2515,2515,0
|
|
20240228,152000,587075690,2515,2515,2515,2515,0
|
|
20240228,151900,587075690,2515,2515,2515,2510,320
|
|
20240228,151800,586271120,2525,2525,2525,2525,0
|
|
20240228,151700,586271120,2525,2525,2525,2525,100
|
|
20240228,151600,586018620,2525,2510,2525,2510,6
|
|
20240228,151500,586003545,2525,2525,2525,2525,0
|
|
20240228,151400,586003545,2525,2515,2525,2515,1963
|
|
20240228,151300,581064645,2520,2520,2520,2520,0
|
|
20240228,151200,581064645,2520,2520,2520,2520,531
|
|
20240228,151100,579726525,2520,2520,2520,2520,0
|
|
20240228,151000,579726525,2520,2510,2520,2510,24
|
|
20240228,150900,579666065,2510,2520,2520,2510,73
|
|
20240228,150800,579482605,2520,2510,2520,2510,2070
|
|
20240228,150700,574286895,2520,2520,2520,2520,0
|
|
20240228,150600,574286895,2520,2520,2520,2520,0
|
|
20240228,150500,574286895,2520,2510,2520,2510,3
|
|
20240228,150400,574279355,2510,2520,2520,2510,109
|
|
20240228,150300,574004695,2520,2520,2520,2520,365
|
|
20240228,150200,573084895,2525,2525,2525,2525,0
|
|
20240228,150100,573084895,2525,2525,2525,2525,0
|
|
20240228,150000,573084895,2525,2520,2525,2520,1837
|
|
20240228,145900,568449085,2515,2515,2515,2515,0
|
|
20240228,145800,568449085,2515,2515,2515,2515,14
|
|
20240228,145700,568413875,2520,2520,2520,2520,54
|
|
20240228,145600,568277795,2515,2515,2515,2515,1400
|
|
20240228,145500,564756795,2520,2520,2520,2520,0
|
|
20240228,145400,564756795,2520,2520,2520,2520,0
|
|
20240228,145300,564756795,2520,2520,2520,2520,0
|
|
20240228,145200,564756795,2520,2520,2520,2520,900
|
|
20240228,145100,562488795,2520,2520,2520,2520,0
|
|
20240228,145000,562488795,2520,2520,2520,2520,51
|
|
20240228,144900,562360275,2515,2520,2520,2515,549
|
|
20240228,144800,560979270,2520,2520,2520,2520,1463
|
|
20240228,144700,557292510,2525,2525,2525,2525,0
|
|
20240228,144600,557292510,2525,2515,2525,2515,70
|
|
20240228,144500,557116450,2525,2525,2525,2515,798
|
|
20240228,144400,555108705,2525,2515,2525,2515,2356
|
|
20240228,144300,549171580,2520,2515,2520,2515,1186
|
|
20240228,144200,546188780,2520,2520,2520,2520,0
|
|
20240228,144100,546188780,2520,2520,2520,2520,0
|
|
20240228,144000,546188780,2520,2520,2520,2520,0
|
|
20240228,143900,546188780,2520,2520,2520,2520,0
|
|
20240228,143800,546188780,2520,2515,2520,2515,726
|
|
20240228,143700,544362875,2515,2510,2515,2510,847
|
|
20240228,143600,542233010,2510,2510,2510,2510,10
|
|
20240228,143500,542207910,2515,2515,2515,2515,0
|
|
20240228,143400,542207910,2515,2515,2515,2515,0
|
|
20240228,143300,542207910,2515,2515,2515,2515,0
|
|
20240228,143200,542207910,2515,2515,2515,2515,0
|
|
20240228,143100,542207910,2515,2515,2515,2515,0
|
|
20240228,143000,542207910,2515,2515,2515,2515,0
|
|
20240228,142900,542207910,2515,2515,2515,2515,0
|
|
20240228,142800,542207910,2515,2515,2515,2515,0
|
|
20240228,142700,542207910,2515,2515,2515,2515,0
|
|
20240228,142600,542207910,2515,2515,2515,2515,40
|
|
20240228,142500,542107310,2515,2515,2515,2515,300
|
|
20240228,142400,541352810,2515,2510,2515,2510,101
|
|
20240228,142300,541099295,2510,2510,2510,2510,670
|
|
20240228,142200,539417595,2510,2510,2510,2510,0
|
|
20240228,142100,539417595,2510,2510,2510,2510,300
|
|
20240228,142000,538664595,2510,2510,2515,2510,2706
|
|
20240228,141900,531872510,2510,2510,2515,2510,149
|
|
20240228,141800,531497860,2520,2510,2520,2510,413
|
|
20240228,141700,530460385,2515,2515,2515,2515,14
|
|
20240228,141600,530425175,2515,2510,2515,2510,670
|
|
20240228,141500,528740180,2510,2505,2510,2505,292
|
|
20240228,141400,528008655,2510,2510,2510,2510,1
|
|
20240228,141300,528006145,2515,2515,2515,2515,54
|
|
20240228,141200,527870335,2515,2515,2515,2515,0
|
|
20240228,141100,527870335,2515,2515,2515,2515,0
|
|
20240228,141000,527870335,2515,2515,2515,2505,306
|
|
20240228,140900,527103780,2515,2510,2515,2510,2
|
|
20240228,140800,527098755,2510,2510,2510,2510,1
|
|
20240228,140700,527096245,2515,2510,2515,2510,77
|
|
20240228,140600,526902865,2510,2505,2510,2505,487
|
|
20240228,140500,525682745,2510,2510,2510,2510,0
|
|
20240228,140400,525682745,2510,2510,2510,2510,0
|
|
20240228,140300,525682745,2510,2510,2510,2510,520
|
|
20240228,140200,524377545,2515,2510,2515,2510,936
|
|
20240228,140100,522027800,2510,2510,2510,2510,14
|
|
20240228,140000,521992660,2510,2510,2510,2510,14
|
|
20240228,135900,521957520,2510,2510,2510,2510,383
|
|
20240228,135800,520996190,2510,2510,2510,2510,2
|
|
20240228,135700,520991170,2505,2505,2505,2505,32
|
|
20240228,135600,520911010,2505,2510,2510,2505,694
|
|
20240228,135500,519171690,2510,2510,2510,2510,180
|
|
20240228,135400,518719890,2510,2510,2510,2510,54
|
|
20240228,135300,518584350,2505,2505,2505,2505,1075
|
|
20240228,135200,515891475,2505,2505,2505,2505,0
|
|
20240228,135100,515891475,2505,2505,2505,2505,280
|
|
20240228,135000,515190075,2505,2490,2505,2490,38
|
|
20240228,134900,515095440,2510,2510,2510,2510,0
|
|
20240228,134800,515095440,2510,2510,2510,2510,1
|
|
20240228,134700,515092930,2500,2500,2500,2500,0
|
|
20240228,134600,515092930,2500,2500,2510,2490,4439
|
|
20240228,134500,504026160,2510,2510,2510,2510,0
|
|
20240228,134400,504026160,2510,2510,2510,2510,23
|
|
20240228,134300,503968430,2500,2500,2500,2500,13
|
|
20240228,134200,503935930,2510,2500,2510,2500,23
|
|
20240228,134100,503878210,2500,2500,2500,2500,169
|
|
20240228,134000,503455710,2510,2510,2510,2510,0
|
|
20240228,133900,503455710,2510,2515,2515,2500,55
|
|
20240228,133800,503317660,2495,2510,2510,2495,1591
|
|
20240228,133700,499345235,2500,2500,2500,2500,546
|
|
20240228,133600,497980235,2510,2510,2510,2510,1500
|
|
20240228,133500,494215235,2510,2500,2510,2500,19
|
|
20240228,133400,494167685,2510,2505,2510,2495,5096
|
|
20240228,133300,481431815,2510,2510,2510,2510,543
|
|
20240228,133200,480068885,2500,2500,2500,2500,70
|
|
20240228,133100,479893885,2500,2505,2510,2500,97
|
|
20240228,133000,479651075,2500,2500,2500,2500,1232
|
|
20240228,132900,476571075,2500,2500,2500,2500,10
|
|
20240228,132800,476546075,2505,2505,2505,2505,0
|
|
20240228,132700,476546075,2505,2505,2505,2505,1000
|
|
20240228,132600,474041075,2510,2510,2510,2510,0
|
|
20240228,132500,474041075,2510,2515,2515,2510,314
|
|
20240228,132400,473251610,2515,2515,2515,2515,0
|
|
20240228,132300,473251610,2515,2515,2515,2515,0
|
|
20240228,132200,473251610,2515,2515,2515,2515,14
|
|
20240228,132100,473216400,2515,2515,2515,2515,0
|
|
20240228,132000,473216400,2515,2510,2515,2510,132
|
|
20240228,131900,472885025,2500,2500,2500,2500,5010
|
|
20240228,131800,460360025,2510,2510,2510,2510,500
|
|
20240228,131700,459105025,2510,2510,2510,2510,1
|
|
20240228,131600,459102515,2510,2510,2510,2510,0
|
|
20240228,131500,459102515,2510,2510,2510,2510,2000
|
|
20240228,131400,454082515,2510,2510,2510,2510,5
|
|
20240228,131300,454069965,2505,2505,2505,2505,0
|
|
20240228,131200,454069965,2505,2505,2505,2505,0
|
|
20240228,131100,454069965,2505,2505,2505,2505,0
|
|
20240228,131000,454069965,2505,2505,2505,2505,100
|
|
20240228,130900,453819465,2505,2500,2505,2500,13
|
|
20240228,130800,453786955,2495,2495,2495,2495,150
|
|
20240228,130700,453412705,2495,2505,2505,2495,13
|
|
20240228,130600,453380260,2510,2510,2510,2510,0
|
|
20240228,130500,453380260,2510,2510,2510,2510,0
|
|
20240228,130400,453380260,2510,2510,2510,2510,0
|
|
20240228,130300,453380260,2510,2505,2510,2505,18
|
|
20240228,130200,453335100,2510,2505,2510,2505,55
|
|
20240228,130100,453197270,2495,2490,2495,2490,495
|
|
20240228,130000,451964715,2495,2495,2495,2495,6
|
|
20240228,125900,451949745,2510,2510,2510,2510,0
|
|
20240228,125800,451949745,2510,2510,2510,2510,0
|
|
20240228,125700,451949745,2510,2505,2510,2505,200
|
|
20240228,125600,451447815,2510,2505,2510,2505,104
|
|
20240228,125500,451187275,2490,2490,2490,2490,283
|
|
20240228,125400,450482605,2490,2490,2505,2490,776
|
|
20240228,125300,448550290,2490,2490,2490,2490,3637
|
|
20240228,125200,439494160,2500,2500,2500,2500,0
|
|
20240228,125100,439494160,2500,2500,2500,2500,200
|
|
20240228,125000,438994160,2490,2490,2505,2490,22
|
|
20240228,124900,438939350,2490,2495,2495,2490,443
|
|
20240228,124800,437836265,2505,2505,2505,2505,0
|
|
20240228,124700,437836265,2505,2495,2505,2490,505
|
|
20240228,124600,436577740,2510,2510,2510,2510,0
|
|
20240228,124500,436577740,2510,2510,2510,2510,0
|
|
20240228,124400,436577740,2510,2500,2510,2500,72
|
|
20240228,124300,436397680,2490,2490,2490,2490,0
|
|
20240228,124200,436397680,2490,2495,2495,2490,200
|
|
20240228,124100,435899650,2500,2495,2500,2495,135
|
|
20240228,124000,435562575,2495,2495,2495,2490,75
|
|
20240228,123900,435375550,2495,2495,2495,2495,87
|
|
20240228,123800,435158485,2495,2495,2495,2495,1411
|
|
20240228,123700,431638040,2490,2495,2500,2490,207
|
|
20240228,123600,431121575,2500,2495,2500,2495,324
|
|
20240228,123500,430313075,2495,2495,2495,2495,904
|
|
20240228,123400,428057595,2495,2500,2500,2495,1956
|
|
20240228,123300,423177285,2500,2500,2500,2495,274
|
|
20240228,123200,422492290,2505,2505,2505,2505,0
|
|
20240228,123100,422492290,2505,2500,2505,2500,879
|
|
20240228,123000,420294785,2505,2505,2505,2505,0
|
|
20240228,122900,420294785,2505,2505,2505,2505,0
|
|
20240228,122800,420294785,2505,2505,2505,2505,0
|
|
20240228,122700,420294785,2505,2505,2505,2505,788
|
|
20240228,122600,418320845,2505,2505,2505,2505,100
|
|
20240228,122500,418070345,2505,2505,2505,2505,0
|
|
20240228,122400,418070345,2505,2505,2505,2505,0
|
|
20240228,122300,418070345,2505,2505,2505,2505,0
|
|
20240228,122200,418070345,2505,2505,2505,2505,0
|
|
20240228,122100,418070345,2505,2505,2505,2505,650
|
|
20240228,122000,416442095,2510,2510,2510,2510,0
|
|
20240228,121900,416442095,2510,2500,2510,2500,505
|
|
20240228,121800,415179545,2505,2505,2505,2505,55
|
|
20240228,121700,415041770,2500,2500,2500,2500,0
|
|
20240228,121600,415041770,2500,2510,2510,2500,6
|
|
20240228,121500,415026720,2500,2510,2510,2500,39
|
|
20240228,121400,414928870,2495,2495,2510,2495,503
|
|
20240228,121300,413671320,2500,2500,2500,2495,6530
|
|
20240228,121200,397346425,2500,2505,2510,2500,62
|
|
20240228,121100,397191120,2515,2515,2515,2515,0
|
|
20240228,121000,397191120,2515,2505,2515,2505,5094
|
|
20240228,120900,384430600,2515,2515,2515,2515,0
|
|
20240228,120800,384430600,2515,2515,2515,2515,0
|
|
20240228,120700,384430600,2515,2515,2515,2515,0
|
|
20240228,120600,384430600,2515,2515,2515,2515,0
|
|
20240228,120500,384430600,2515,2510,2515,2505,37
|
|
20240228,120400,384337560,2515,2510,2515,2510,2029
|
|
20240228,120300,379244745,2520,2520,2520,2520,1
|
|
20240228,120200,379242225,2510,2510,2510,2510,1605
|
|
20240228,120100,375213675,2510,2510,2510,2510,51
|
|
20240228,120000,375085665,2510,2510,2510,2510,594
|
|
20240228,115900,373594725,2510,2515,2515,2510,6292
|
|
20240228,115800,357774875,2520,2520,2520,2520,39
|
|
20240228,115700,357676595,2520,2520,2520,2520,33
|
|
20240228,115600,357593435,2515,2515,2515,2515,0
|
|
20240228,115500,357593435,2515,2515,2515,2515,493
|
|
20240228,115400,356353540,2520,2520,2520,2515,5
|
|
20240228,115300,356340955,2515,2515,2515,2515,9
|
|
20240228,115200,356318320,2515,2515,2515,2515,2315
|
|
20240228,115100,350496095,2515,2515,2515,2515,1205
|
|
20240228,115000,347465520,2515,2515,2515,2515,0
|
|
20240228,114900,347465520,2515,2515,2515,2515,0
|
|
20240228,114800,347465520,2515,2515,2515,2515,1000
|
|
20240228,114700,344950520,2515,2515,2515,2515,11
|
|
20240228,114600,344922855,2515,2515,2515,2515,0
|
|
20240228,114500,344922855,2515,2515,2515,2515,1000
|
|
20240228,114400,342407855,2515,2515,2515,2515,198
|
|
20240228,114300,341909885,2515,2515,2515,2515,15
|
|
20240228,114200,341872160,2515,2515,2515,2515,287
|
|
20240228,114100,341150355,2515,2515,2515,2515,80
|
|
20240228,114000,340949155,2515,2515,2515,2515,51
|
|
20240228,113900,340820890,2515,2515,2515,2515,0
|
|
20240228,113800,340820890,2515,2515,2515,2515,21
|
|
20240228,113700,340768075,2515,2515,2515,2515,0
|
|
20240228,113600,340768075,2515,2515,2515,2515,0
|
|
20240228,113500,340768075,2515,2515,2515,2515,0
|
|
20240228,113400,340768075,2515,2520,2520,2515,201
|
|
20240228,113300,340262555,2520,2520,2520,2520,0
|
|
20240228,113200,340262555,2520,2520,2520,2520,100
|
|
20240228,113100,340010555,2510,2510,2510,2510,0
|
|
20240228,113000,340010555,2510,2510,2510,2510,39
|
|
20240228,112900,339912665,2520,2520,2520,2520,0
|
|
20240228,112800,339912665,2520,2510,2520,2510,2140
|
|
20240228,112700,334541245,2520,2520,2520,2520,0
|
|
20240228,112600,334541245,2520,2520,2520,2520,302
|
|
20240228,112500,333780205,2515,2515,2515,2515,100
|
|
20240228,112400,333528705,2515,2515,2515,2515,600
|
|
20240228,112300,332019705,2515,2520,2520,2515,103
|
|
20240228,112200,331760645,2515,2515,2515,2515,0
|
|
20240228,112100,331760645,2515,2515,2515,2515,366
|
|
20240228,112000,330840155,2515,2520,2520,2515,1132
|
|
20240228,111900,327993170,2530,2530,2530,2530,0
|
|
20240228,111800,327993170,2530,2530,2530,2530,1
|
|
20240228,111700,327990640,2520,2520,2520,2520,1838
|
|
20240228,111600,323358880,2530,2530,2530,2530,0
|
|
20240228,111500,323358880,2530,2530,2530,2530,0
|
|
20240228,111400,323358880,2530,2530,2530,2530,1
|
|
20240228,111300,323356350,2515,2520,2520,2515,764
|
|
20240228,111200,321434660,2520,2520,2520,2520,373
|
|
20240228,111100,320494700,2520,2530,2530,2520,4417
|
|
20240228,111000,309346240,2535,2530,2535,2530,52
|
|
20240228,110900,309214670,2530,2535,2535,2525,7857
|
|
20240228,110800,289345215,2535,2530,2535,2530,8
|
|
20240228,110700,289324950,2535,2535,2535,2535,101
|
|
20240228,110600,289068915,2535,2535,2535,2535,100
|
|
20240228,110500,288815415,2535,2540,2540,2535,11429
|
|
20240228,110400,259812785,2555,2555,2555,2555,0
|
|
20240228,110300,259812785,2555,2555,2555,2555,0
|
|
20240228,110200,259812785,2555,2555,2555,2555,0
|
|
20240228,110100,259812785,2555,2555,2555,2555,395
|
|
20240228,110000,258803560,2545,2550,2550,2545,6363
|
|
20240228,105900,242603620,2555,2555,2555,2555,0
|
|
20240228,105800,242603620,2555,2555,2555,2555,750
|
|
20240228,105700,240687370,2550,2550,2550,2550,100
|
|
20240228,105600,240432370,2555,2555,2555,2555,11
|
|
20240228,105500,240404265,2550,2550,2550,2550,0
|
|
20240228,105400,240404265,2550,2550,2550,2550,60
|
|
20240228,105300,240251265,2550,2550,2550,2550,0
|
|
20240228,105200,240251265,2550,2550,2550,2550,0
|
|
20240228,105100,240251265,2550,2550,2550,2550,0
|
|
20240228,105000,240251265,2550,2550,2550,2550,0
|
|
20240228,104900,240251265,2550,2545,2550,2545,101
|
|
20240228,104800,239993730,2550,2550,2550,2550,2614
|
|
20240228,104700,233328030,2550,2550,2550,2550,0
|
|
20240228,104600,233328030,2550,2550,2550,2550,0
|
|
20240228,104500,233328030,2550,2550,2550,2550,0
|
|
20240228,104400,233328030,2550,2550,2550,2550,0
|
|
20240228,104300,233328030,2550,2550,2550,2550,0
|
|
20240228,104200,233328030,2550,2550,2550,2550,70
|
|
20240228,104100,233149530,2555,2550,2555,2550,2000
|
|
20240228,104000,228039535,2555,2555,2555,2555,100
|
|
20240228,103900,227784035,2555,2545,2555,2545,174
|
|
20240228,103800,227341165,2550,2550,2550,2545,5348
|
|
20240228,103700,213703770,2555,2555,2555,2555,211
|
|
20240228,103600,213164665,2550,2550,2555,2550,424
|
|
20240228,103500,212083400,2550,2550,2550,2550,0
|
|
20240228,103400,212083400,2550,2550,2550,2550,4854
|
|
20240228,103300,199705700,2550,2550,2550,2550,5
|
|
20240228,103200,199692950,2550,2550,2550,2550,40
|
|
20240228,103100,199590950,2550,2545,2550,2545,631
|
|
20240228,103000,197984885,2550,2550,2550,2550,1369
|
|
20240228,102900,194493935,2550,2550,2550,2550,8
|
|
20240228,102800,194473535,2550,2550,2550,2550,0
|
|
20240228,102700,194473535,2550,2545,2550,2545,58
|
|
20240228,102600,194325865,2545,2545,2545,2545,0
|
|
20240228,102500,194325865,2545,2545,2545,2545,0
|
|
20240228,102400,194325865,2545,2545,2545,2545,488
|
|
20240228,102300,193083905,2545,2545,2545,2545,1
|
|
20240228,102200,193081360,2540,2545,2545,2540,776
|
|
20240228,102100,191110315,2540,2545,2545,2540,1321
|
|
20240228,102000,187750055,2550,2550,2550,2550,585
|
|
20240228,101900,186258305,2555,2555,2555,2555,11
|
|
20240228,101800,186230200,2550,2550,2550,2550,593
|
|
20240228,101700,184718050,2545,2545,2545,2545,527
|
|
20240228,101600,183376835,2540,2540,2540,2540,0
|
|
20240228,101500,183376835,2540,2545,2545,2540,201
|
|
20240228,101400,182865295,2545,2545,2545,2545,11
|
|
20240228,101300,182837300,2545,2545,2545,2545,50
|
|
20240228,101200,182710050,2545,2550,2555,2545,4602
|
|
20240228,101100,170978890,2550,2555,2555,2550,413
|
|
20240228,101000,169925690,2555,2550,2555,2550,2321
|
|
20240228,100900,164006875,2550,2550,2550,2550,1302
|
|
20240228,100800,160686775,2550,2550,2550,2550,24
|
|
20240228,100700,160625575,2545,2545,2545,2545,810
|
|
20240228,100600,158564125,2545,2545,2545,2545,2052
|
|
20240228,100500,153341785,2550,2550,2550,2550,11
|
|
20240228,100400,153313735,2550,2550,2555,2550,1303
|
|
20240228,100300,149991075,2550,2550,2550,2550,734
|
|
20240228,100200,148119375,2550,2555,2560,2550,835
|
|
20240228,100100,145990025,2555,2555,2555,2555,493
|
|
20240228,100000,144730410,2555,2555,2560,2555,1362
|
|
20240228,095900,141249750,2555,2555,2555,2555,1
|
|
20240228,095800,141247195,2550,2555,2560,2550,3477
|
|
20240228,095700,132366510,2555,2550,2555,2550,1085
|
|
20240228,095600,129594985,2550,2545,2550,2545,168
|
|
20240228,095500,129167020,2550,2550,2550,2545,155
|
|
20240228,095400,128772365,2550,2550,2555,2550,2516
|
|
20240228,095300,122356460,2550,2545,2550,2545,440
|
|
20240228,095200,121236655,2540,2540,2545,2540,3931
|
|
20240228,095100,111250065,2540,2540,2540,2540,60
|
|
20240228,095000,111097665,2540,2540,2540,2540,54
|
|
20240228,094900,110960505,2525,2540,2540,2525,4051
|
|
20240228,094800,100725910,2540,2540,2540,2540,0
|
|
20240228,094700,100725910,2540,2540,2540,2540,1123
|
|
20240228,094600,97873490,2540,2535,2540,2535,206
|
|
20240228,094500,97351250,2535,2535,2535,2535,210
|
|
20240228,094400,96818900,2535,2535,2535,2535,2514
|
|
20240228,094300,90445910,2530,2530,2530,2530,2726
|
|
20240228,094200,83549130,2525,2525,2525,2525,26
|
|
20240228,094100,83483480,2530,2530,2530,2530,6
|
|
20240228,094000,83468300,2530,2525,2530,2525,747
|
|
20240228,093900,81582100,2525,2525,2525,2525,5
|
|
20240228,093800,81569475,2525,2515,2525,2515,4590
|
|
20240228,093700,70025125,2520,2520,2520,2520,727
|
|
20240228,093600,68193085,2525,2525,2525,2525,257
|
|
20240228,093500,67544160,2525,2520,2525,2520,346
|
|
20240228,093400,66671510,2530,2530,2530,2530,0
|
|
20240228,093300,66671510,2530,2530,2530,2530,0
|
|
20240228,093200,66671510,2530,2530,2530,2530,1
|
|
20240228,093100,66668980,2530,2530,2530,2530,0
|
|
20240228,093000,66668980,2530,2530,2530,2530,240
|
|
20240228,092900,66061780,2530,2530,2530,2530,0
|
|
20240228,092800,66061780,2530,2530,2530,2530,4
|
|
20240228,092700,66051660,2520,2520,2520,2520,559
|
|
20240228,092600,64642980,2515,2520,2520,2515,3367
|
|
20240228,092500,56160835,2520,2520,2520,2520,0
|
|
20240228,092400,56160835,2520,2525,2525,2520,44
|
|
20240228,092300,56049740,2525,2525,2525,2525,1284
|
|
20240228,092200,52807640,2525,2525,2525,2525,20
|
|
20240228,092100,52757140,2525,2525,2525,2525,10
|
|
20240228,092000,52731890,2510,2510,2510,2510,359
|
|
20240228,091900,51830800,2520,2510,2520,2510,1139
|
|
20240228,091800,48961910,2515,2515,2515,2515,150
|
|
20240228,091700,48584660,2515,2515,2515,2515,434
|
|
20240228,091600,47493150,2515,2520,2520,2515,635
|
|
20240228,091500,45895760,2520,2520,2520,2520,290
|
|
20240228,091400,45164960,2520,2525,2530,2520,1689
|
|
20240228,091300,40903135,2530,2525,2530,2520,8
|
|
20240228,091200,40882940,2520,2520,2520,2520,0
|
|
20240228,091100,40882940,2520,2535,2535,2520,60
|
|
20240228,091000,40731695,2535,2535,2535,2535,0
|
|
20240228,090900,40731695,2535,2535,2535,2535,2
|
|
20240228,090800,40726625,2540,2540,2540,2530,2548
|
|
20240228,090700,34277585,2540,2540,2540,2530,352
|
|
20240228,090600,33386725,2540,2540,2540,2540,881
|
|
20240228,090500,31148985,2540,2525,2540,2525,5214
|
|
20240228,090400,17932620,2525,2520,2525,2510,2652
|
|
20240228,090300,11260570,2515,2515,2515,2515,407
|
|
20240228,090200,10236965,2515,2515,2515,2505,1580
|
|
20240228,090100,6268355,2515,2520,2520,2515,525
|
|
20240228,090000,4947385,2520,2510,2520,2510,1939
|