602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185900,484225255,2485,2485,2485,2485,1586
|
|
20240229,185800,484225255,2485,2485,2485,2485,0
|
|
20240229,185700,484225255,2485,2485,2485,2485,0
|
|
20240229,185600,484225255,2485,2485,2485,2485,0
|
|
20240229,185500,484225255,2485,2485,2485,2485,0
|
|
20240229,185400,484225255,2485,2485,2485,2485,0
|
|
20240229,185300,484225255,2485,2485,2485,2485,0
|
|
20240229,185200,484225255,2485,2485,2485,2485,0
|
|
20240229,185100,484225255,2485,2485,2485,2485,0
|
|
20240229,185000,484225255,2485,2485,2485,2485,0
|
|
20240229,184900,484225255,2485,2485,2485,2485,0
|
|
20240229,184800,484225255,2485,2485,2485,2485,0
|
|
20240229,184700,484225255,2485,2485,2485,2485,0
|
|
20240229,184600,484225255,2485,2485,2485,2485,0
|
|
20240229,184500,484225255,2485,2485,2485,2485,0
|
|
20240229,184400,484225255,2485,2485,2485,2485,0
|
|
20240229,184300,484225255,2485,2485,2485,2485,0
|
|
20240229,184200,484225255,2485,2485,2485,2485,0
|
|
20240229,184100,484225255,2485,2485,2485,2485,0
|
|
20240229,184000,484225255,2485,2485,2485,2485,0
|
|
20240229,183900,484225255,2485,2485,2485,2485,0
|
|
20240229,183800,484225255,2485,2485,2485,2485,0
|
|
20240229,183700,484225255,2485,2485,2485,2485,0
|
|
20240229,183600,484225255,2485,2485,2485,2485,0
|
|
20240229,183500,484225255,2485,2485,2485,2485,0
|
|
20240229,183400,484225255,2485,2485,2485,2485,0
|
|
20240229,183300,484225255,2485,2485,2485,2485,0
|
|
20240229,183200,484225255,2485,2485,2485,2485,0
|
|
20240229,183100,484225255,2485,2485,2485,2485,0
|
|
20240229,183000,484225255,2485,2485,2485,2485,0
|
|
20240229,182900,484225255,2485,2485,2485,2485,1586
|
|
20240229,182800,484225255,2485,2485,2485,2485,0
|
|
20240229,182700,484225255,2485,2485,2485,2485,0
|
|
20240229,182600,484225255,2485,2485,2485,2485,0
|
|
20240229,182500,484225255,2485,2485,2485,2485,0
|
|
20240229,182400,484225255,2485,2485,2485,2485,0
|
|
20240229,182300,484225255,2485,2485,2485,2485,0
|
|
20240229,182200,484225255,2485,2485,2485,2485,0
|
|
20240229,182100,484225255,2485,2485,2485,2485,0
|
|
20240229,182000,484225255,2485,2485,2485,2485,0
|
|
20240229,181900,484225255,2485,2485,2485,2485,0
|
|
20240229,181800,484225255,2485,2485,2485,2485,0
|
|
20240229,181700,484225255,2485,2485,2485,2485,0
|
|
20240229,181600,484225255,2485,2485,2485,2485,0
|
|
20240229,181500,484225255,2485,2485,2485,2485,0
|
|
20240229,181400,484225255,2485,2485,2485,2485,0
|
|
20240229,181300,484225255,2485,2485,2485,2485,0
|
|
20240229,181200,484225255,2485,2485,2485,2485,0
|
|
20240229,181100,484225255,2485,2485,2485,2485,0
|
|
20240229,181000,484225255,2485,2485,2485,2485,0
|
|
20240229,180900,484225255,2485,2485,2485,2485,0
|
|
20240229,180800,484225255,2485,2485,2485,2485,0
|
|
20240229,180700,484225255,2485,2485,2485,2485,0
|
|
20240229,180600,484225255,2485,2485,2485,2485,0
|
|
20240229,180500,484225255,2485,2485,2485,2485,0
|
|
20240229,180400,484225255,2485,2485,2485,2485,0
|
|
20240229,180300,484225255,2485,2485,2485,2485,0
|
|
20240229,180200,484225255,2485,2485,2485,2485,0
|
|
20240229,180100,484225255,2485,2485,2485,2485,0
|
|
20240229,180000,484225255,2485,2485,2485,2485,0
|
|
20240229,175900,484225255,2485,2485,2485,2485,1586
|
|
20240229,175800,484225255,2485,2485,2485,2485,0
|
|
20240229,175700,484225255,2485,2485,2485,2485,0
|
|
20240229,175600,484225255,2485,2485,2485,2485,0
|
|
20240229,175500,484225255,2485,2485,2485,2485,0
|
|
20240229,175400,484225255,2485,2485,2485,2485,0
|
|
20240229,175300,484225255,2485,2485,2485,2485,0
|
|
20240229,175200,484225255,2485,2485,2485,2485,0
|
|
20240229,175100,484225255,2485,2485,2485,2485,0
|
|
20240229,175000,484225255,2485,2485,2485,2485,0
|
|
20240229,174900,484225255,2485,2485,2485,2485,0
|
|
20240229,174800,484225255,2485,2485,2485,2485,0
|
|
20240229,174700,484225255,2485,2485,2485,2485,0
|
|
20240229,174600,484225255,2485,2485,2485,2485,0
|
|
20240229,174500,484225255,2485,2485,2485,2485,0
|
|
20240229,174400,484225255,2485,2485,2485,2485,0
|
|
20240229,174300,484225255,2485,2485,2485,2485,0
|
|
20240229,174200,484225255,2485,2485,2485,2485,0
|
|
20240229,174100,484225255,2485,2485,2485,2485,0
|
|
20240229,174000,484225255,2485,2485,2485,2485,0
|
|
20240229,173900,484225255,2485,2485,2485,2485,0
|
|
20240229,173800,484225255,2485,2485,2485,2485,0
|
|
20240229,173700,484225255,2485,2485,2485,2485,0
|
|
20240229,173600,484225255,2485,2485,2485,2485,0
|
|
20240229,173500,484225255,2485,2485,2485,2485,0
|
|
20240229,173400,484225255,2485,2485,2485,2485,0
|
|
20240229,173300,484225255,2485,2485,2485,2485,0
|
|
20240229,173200,484225255,2485,2485,2485,2485,0
|
|
20240229,173100,484225255,2485,2485,2485,2485,0
|
|
20240229,173000,484225255,2485,2485,2485,2485,0
|
|
20240229,172900,484225255,2485,2485,2485,2485,1586
|
|
20240229,172800,484225255,2485,2485,2485,2485,0
|
|
20240229,172700,484225255,2485,2485,2485,2485,0
|
|
20240229,172600,484225255,2485,2485,2485,2485,0
|
|
20240229,172500,484225255,2485,2485,2485,2485,0
|
|
20240229,172400,484225255,2485,2485,2485,2485,0
|
|
20240229,172300,484225255,2485,2485,2485,2485,0
|
|
20240229,172200,484225255,2485,2485,2485,2485,0
|
|
20240229,172100,484225255,2485,2485,2485,2485,0
|
|
20240229,172000,484225255,2485,2485,2485,2485,0
|
|
20240229,171900,484225255,2485,2485,2485,2485,0
|
|
20240229,171800,484225255,2485,2485,2485,2485,0
|
|
20240229,171700,484225255,2485,2485,2485,2485,0
|
|
20240229,171600,484225255,2485,2485,2485,2485,0
|
|
20240229,171500,484225255,2485,2485,2485,2485,0
|
|
20240229,171400,484225255,2485,2485,2485,2485,0
|
|
20240229,171300,484225255,2485,2485,2485,2485,0
|
|
20240229,171200,484225255,2485,2485,2485,2485,0
|
|
20240229,171100,484225255,2485,2485,2485,2485,0
|
|
20240229,171000,484225255,2485,2485,2485,2485,0
|
|
20240229,170900,484225255,2485,2485,2485,2485,0
|
|
20240229,170800,484225255,2485,2485,2485,2485,0
|
|
20240229,170700,484225255,2485,2485,2485,2485,0
|
|
20240229,170600,484225255,2485,2485,2485,2485,0
|
|
20240229,170500,484225255,2485,2485,2485,2485,0
|
|
20240229,170400,484225255,2485,2485,2485,2485,0
|
|
20240229,170300,484225255,2485,2485,2485,2485,0
|
|
20240229,170200,484225255,2485,2485,2485,2485,0
|
|
20240229,170100,484225255,2485,2485,2485,2485,0
|
|
20240229,170000,484225255,2485,2485,2485,2485,0
|
|
20240229,165900,484225255,2485,2485,2485,2485,1586
|
|
20240229,165800,484225255,2485,2485,2485,2485,0
|
|
20240229,165700,484225255,2485,2485,2485,2485,0
|
|
20240229,165600,484225255,2485,2485,2485,2485,0
|
|
20240229,165500,484225255,2485,2485,2485,2485,0
|
|
20240229,165400,484225255,2485,2485,2485,2485,0
|
|
20240229,165300,484225255,2485,2485,2485,2485,0
|
|
20240229,165200,484225255,2485,2485,2485,2485,0
|
|
20240229,165100,484225255,2485,2485,2485,2485,0
|
|
20240229,165000,484225255,2485,2485,2485,2485,0
|
|
20240229,164900,484225255,2485,2485,2485,2485,0
|
|
20240229,164800,484225255,2485,2485,2485,2485,0
|
|
20240229,164700,484225255,2485,2485,2485,2485,0
|
|
20240229,164600,484225255,2485,2485,2485,2485,0
|
|
20240229,164500,484225255,2485,2485,2485,2485,0
|
|
20240229,164400,484225255,2485,2485,2485,2485,0
|
|
20240229,164300,484225255,2485,2485,2485,2485,0
|
|
20240229,164200,484225255,2485,2485,2485,2485,0
|
|
20240229,164100,484225255,2485,2485,2485,2485,0
|
|
20240229,164000,484225255,2485,2485,2485,2485,0
|
|
20240229,163900,484225255,2485,2485,2485,2485,0
|
|
20240229,163800,484225255,2485,2485,2485,2485,0
|
|
20240229,163700,484225255,2485,2485,2485,2485,0
|
|
20240229,163600,484225255,2485,2485,2485,2485,0
|
|
20240229,163500,484225255,2485,2485,2485,2485,0
|
|
20240229,163400,484225255,2485,2485,2485,2485,0
|
|
20240229,163300,484225255,2485,2485,2485,2485,0
|
|
20240229,163200,484225255,2485,2485,2485,2485,0
|
|
20240229,163100,484225255,2485,2485,2485,2485,0
|
|
20240229,163000,484225255,2485,2485,2485,2485,0
|
|
20240229,162900,484225255,2485,2485,2485,2485,1586
|
|
20240229,162800,484225255,2485,2485,2485,2485,0
|
|
20240229,162700,484225255,2485,2485,2485,2485,0
|
|
20240229,162600,484225255,2485,2485,2485,2485,0
|
|
20240229,162500,484225255,2485,2485,2485,2485,0
|
|
20240229,162400,484225255,2485,2485,2485,2485,0
|
|
20240229,162300,484225255,2485,2485,2485,2485,0
|
|
20240229,162200,484225255,2485,2485,2485,2485,0
|
|
20240229,162100,484225255,2485,2485,2485,2485,0
|
|
20240229,162000,484225255,2485,2485,2485,2485,0
|
|
20240229,161900,484225255,2485,2485,2485,2485,0
|
|
20240229,161800,484225255,2485,2485,2485,2485,0
|
|
20240229,161700,484225255,2485,2485,2485,2485,0
|
|
20240229,161600,484225255,2485,2485,2485,2485,0
|
|
20240229,161500,484225255,2485,2485,2485,2485,0
|
|
20240229,161400,484225255,2485,2485,2485,2485,0
|
|
20240229,161300,484225255,2485,2485,2485,2485,0
|
|
20240229,161200,484225255,2485,2485,2485,2485,0
|
|
20240229,161100,484225255,2485,2485,2485,2485,0
|
|
20240229,161000,484225255,2485,2485,2485,2485,0
|
|
20240229,160900,484225255,2485,2485,2485,2485,0
|
|
20240229,160800,484225255,2485,2485,2485,2485,0
|
|
20240229,160700,484225255,2485,2485,2485,2485,0
|
|
20240229,160600,484225255,2485,2485,2485,2485,0
|
|
20240229,160500,484225255,2485,2485,2485,2485,0
|
|
20240229,160400,484225255,2485,2485,2485,2485,0
|
|
20240229,160300,484225255,2485,2485,2485,2485,0
|
|
20240229,160200,484225255,2485,2485,2485,2485,0
|
|
20240229,160100,484225255,2485,2485,2485,2485,0
|
|
20240229,160000,484225255,2485,2485,2485,2485,0
|
|
20240229,155900,484225255,2485,2485,2485,2485,1586
|
|
20240229,155800,484225255,2485,2485,2485,2485,0
|
|
20240229,155700,484225255,2485,2485,2485,2485,0
|
|
20240229,155600,484225255,2485,2485,2485,2485,0
|
|
20240229,155500,484225255,2485,2485,2485,2485,0
|
|
20240229,155400,484225255,2485,2485,2485,2485,0
|
|
20240229,155300,484225255,2485,2485,2485,2485,0
|
|
20240229,155200,484225255,2485,2485,2485,2485,0
|
|
20240229,155100,484225255,2485,2485,2485,2485,0
|
|
20240229,155000,484225255,2485,2485,2485,2485,0
|
|
20240229,154900,484225255,2485,2485,2485,2485,0
|
|
20240229,154800,484225255,2485,2485,2485,2485,0
|
|
20240229,154700,484225255,2485,2485,2485,2485,0
|
|
20240229,154600,484225255,2485,2485,2485,2485,0
|
|
20240229,154500,484225255,2485,2485,2485,2485,0
|
|
20240229,154400,484225255,2485,2485,2485,2485,0
|
|
20240229,154300,484225255,2485,2485,2485,2485,0
|
|
20240229,154200,484225255,2485,2485,2485,2485,0
|
|
20240229,154100,484225255,2485,2485,2485,2485,0
|
|
20240229,154000,484225255,2485,2485,2485,2485,0
|
|
20240229,153900,484225255,2485,2485,2485,2485,0
|
|
20240229,153800,484225255,2485,2485,2485,2485,0
|
|
20240229,153700,484225255,2485,2485,2485,2485,0
|
|
20240229,153600,484225255,2485,2485,2485,2485,0
|
|
20240229,153500,484225255,2485,2485,2485,2485,0
|
|
20240229,153400,484225255,2485,2485,2485,2485,0
|
|
20240229,153300,484225255,2485,2485,2485,2485,0
|
|
20240229,153200,484225255,2485,2485,2485,2485,0
|
|
20240229,153100,484225255,2485,2485,2485,2485,0
|
|
20240229,153000,484225255,2485,2485,2485,2485,1586
|
|
20240229,152900,480284045,2485,2485,2485,2485,0
|
|
20240229,152800,480284045,2485,2485,2485,2485,0
|
|
20240229,152700,480284045,2485,2485,2485,2485,0
|
|
20240229,152600,480284045,2485,2485,2485,2485,0
|
|
20240229,152500,480284045,2485,2485,2485,2485,0
|
|
20240229,152400,480284045,2485,2485,2485,2485,0
|
|
20240229,152300,480284045,2485,2485,2485,2485,0
|
|
20240229,152200,480284045,2485,2485,2485,2485,0
|
|
20240229,152100,480284045,2485,2485,2485,2485,0
|
|
20240229,152000,480284045,2485,2485,2485,2485,0
|
|
20240229,151900,480284045,2485,2475,2485,2470,2117
|
|
20240229,151800,475045025,2485,2475,2485,2475,628
|
|
20240229,151700,473490715,2475,2475,2480,2475,7538
|
|
20240229,151600,454811665,2480,2475,2480,2475,858
|
|
20240229,151500,452688080,2475,2475,2475,2475,2549
|
|
20240229,151400,446379305,2475,2475,2475,2475,37
|
|
20240229,151300,446287730,2480,2480,2480,2475,2511
|
|
20240229,151200,440062750,2480,2475,2480,2475,4779
|
|
20240229,151100,428232720,2480,2480,2480,2480,100
|
|
20240229,151000,427984720,2480,2480,2480,2480,0
|
|
20240229,150900,427984720,2480,2480,2480,2480,1407
|
|
20240229,150800,424495360,2480,2480,2480,2480,93
|
|
20240229,150700,424264720,2480,2480,2480,2480,10
|
|
20240229,150600,424239920,2480,2480,2480,2480,0
|
|
20240229,150500,424239920,2480,2480,2480,2480,33
|
|
20240229,150400,424158080,2480,2480,2480,2480,80
|
|
20240229,150300,423959680,2480,2480,2480,2480,42
|
|
20240229,150200,423855520,2480,2480,2480,2480,0
|
|
20240229,150100,423855520,2480,2480,2480,2480,0
|
|
20240229,150000,423855520,2480,2480,2480,2480,8
|
|
20240229,145900,423835680,2480,2480,2480,2480,4
|
|
20240229,145800,423825760,2480,2480,2480,2480,20
|
|
20240229,145700,423776160,2480,2480,2480,2480,10
|
|
20240229,145600,423751360,2480,2480,2480,2480,345
|
|
20240229,145500,422895760,2485,2480,2485,2480,644
|
|
20240229,145400,421298630,2475,2480,2480,2475,1360
|
|
20240229,145300,417932215,2480,2480,2480,2480,30
|
|
20240229,145200,417857815,2480,2480,2480,2480,35
|
|
20240229,145100,417771015,2480,2480,2480,2480,152
|
|
20240229,145000,417394055,2480,2480,2480,2480,1
|
|
20240229,144900,417391575,2475,2480,2480,2475,6550
|
|
20240229,144800,401175075,2480,2480,2480,2480,3059
|
|
20240229,144700,393588755,2480,2480,2485,2480,1005
|
|
20240229,144600,391096330,2480,2480,2480,2480,100
|
|
20240229,144500,390848330,2480,2480,2480,2480,290
|
|
20240229,144400,390129130,2480,2475,2480,2475,430
|
|
20240229,144300,389064830,2475,2475,2475,2475,0
|
|
20240229,144200,389064830,2475,2480,2480,2475,4999
|
|
20240229,144100,376690450,2485,2480,2485,2480,6674
|
|
20240229,144000,360138925,2485,2485,2485,2485,413
|
|
20240229,143900,359112620,2490,2490,2490,2490,0
|
|
20240229,143800,359112620,2490,2490,2490,2490,329
|
|
20240229,143700,358293410,2490,2490,2490,2490,0
|
|
20240229,143600,358293410,2490,2490,2490,2490,10
|
|
20240229,143500,358268510,2490,2485,2490,2485,631
|
|
20240229,143400,356700470,2490,2490,2490,2480,160
|
|
20240229,143300,356302620,2490,2490,2490,2490,0
|
|
20240229,143200,356302620,2490,2490,2490,2490,0
|
|
20240229,143100,356302620,2490,2480,2490,2480,3451
|
|
20240229,143000,347743530,2485,2480,2485,2480,109
|
|
20240229,142900,347472670,2485,2485,2485,2485,4294
|
|
20240229,142800,336802080,2495,2495,2495,2495,0
|
|
20240229,142700,336802080,2495,2495,2495,2495,1
|
|
20240229,142600,336799585,2485,2485,2485,2485,2092
|
|
20240229,142500,331600965,2485,2495,2495,2485,59
|
|
20240229,142400,331454260,2495,2495,2495,2495,1
|
|
20240229,142300,331451765,2485,2485,2485,2485,122
|
|
20240229,142200,331148595,2485,2490,2495,2485,283
|
|
20240229,142100,330444260,2490,2495,2495,2490,2154
|
|
20240229,142000,325070780,2495,2495,2495,2495,0
|
|
20240229,141900,325070780,2495,2495,2495,2495,0
|
|
20240229,141800,325070780,2495,2495,2495,2495,0
|
|
20240229,141700,325070780,2495,2490,2495,2485,5115
|
|
20240229,141600,312359350,2490,2490,2490,2490,1
|
|
20240229,141500,312356860,2490,2490,2490,2490,0
|
|
20240229,141400,312356860,2490,2490,2495,2490,1991
|
|
20240229,141300,307399245,2495,2495,2495,2495,0
|
|
20240229,141200,307399245,2495,2495,2495,2495,300
|
|
20240229,141100,306650745,2495,2495,2495,2495,0
|
|
20240229,141000,306650745,2495,2495,2495,2495,5
|
|
20240229,140900,306638270,2495,2495,2495,2495,21
|
|
20240229,140800,306585875,2495,2495,2495,2495,200
|
|
20240229,140700,306086875,2495,2495,2495,2495,721
|
|
20240229,140600,304287980,2495,2495,2495,2495,0
|
|
20240229,140500,304287980,2495,2495,2495,2495,0
|
|
20240229,140400,304287980,2495,2495,2495,2495,0
|
|
20240229,140300,304287980,2495,2495,2495,2495,0
|
|
20240229,140200,304287980,2495,2495,2495,2495,0
|
|
20240229,140100,304287980,2495,2490,2495,2490,51
|
|
20240229,140000,304160985,2490,2490,2490,2490,0
|
|
20240229,135900,304160985,2490,2495,2495,2490,259
|
|
20240229,135800,303515070,2495,2495,2495,2495,0
|
|
20240229,135700,303515070,2495,2495,2495,2495,0
|
|
20240229,135600,303515070,2495,2495,2495,2495,0
|
|
20240229,135500,303515070,2495,2495,2495,2495,5
|
|
20240229,135400,303502595,2495,2495,2495,2495,3
|
|
20240229,135300,303495110,2495,2495,2495,2495,0
|
|
20240229,135200,303495110,2495,2495,2495,2495,1
|
|
20240229,135100,303492615,2490,2495,2495,2490,1063
|
|
20240229,135000,300845430,2495,2495,2495,2495,8
|
|
20240229,134900,300825470,2495,2495,2495,2495,1
|
|
20240229,134800,300822975,2490,2490,2490,2490,0
|
|
20240229,134700,300822975,2490,2490,2490,2490,0
|
|
20240229,134600,300822975,2490,2490,2490,2490,0
|
|
20240229,134500,300822975,2490,2490,2490,2490,6
|
|
20240229,134400,300808035,2495,2495,2495,2495,50
|
|
20240229,134300,300683285,2495,2495,2495,2495,1
|
|
20240229,134200,300680790,2495,2495,2495,2495,0
|
|
20240229,134100,300680790,2495,2495,2495,2495,4
|
|
20240229,134000,300670810,2495,2495,2495,2495,0
|
|
20240229,133900,300670810,2495,2495,2495,2495,0
|
|
20240229,133800,300670810,2495,2495,2495,2495,0
|
|
20240229,133700,300670810,2495,2495,2495,2495,100
|
|
20240229,133600,300421310,2495,2495,2495,2495,1
|
|
20240229,133500,300418815,2490,2495,2495,2490,150
|
|
20240229,133400,300044815,2495,2495,2495,2495,0
|
|
20240229,133300,300044815,2495,2495,2495,2495,0
|
|
20240229,133200,300044815,2495,2495,2495,2495,0
|
|
20240229,133100,300044815,2495,2495,2495,2495,0
|
|
20240229,133000,300044815,2495,2495,2495,2495,0
|
|
20240229,132900,300044815,2495,2495,2495,2495,0
|
|
20240229,132800,300044815,2495,2490,2495,2485,3152
|
|
20240229,132700,292196135,2500,2500,2500,2500,40
|
|
20240229,132600,292096135,2500,2490,2500,2490,4290
|
|
20240229,132500,281414025,2500,2500,2500,2500,0
|
|
20240229,132400,281414025,2500,2500,2500,2500,0
|
|
20240229,132300,281414025,2500,2500,2500,2500,0
|
|
20240229,132200,281414025,2500,2500,2500,2500,0
|
|
20240229,132100,281414025,2500,2500,2500,2500,1
|
|
20240229,132000,281411525,2490,2490,2490,2490,58
|
|
20240229,131900,281267105,2500,2500,2500,2500,0
|
|
20240229,131800,281267105,2500,2500,2500,2500,0
|
|
20240229,131700,281267105,2500,2500,2500,2500,0
|
|
20240229,131600,281267105,2500,2500,2500,2500,0
|
|
20240229,131500,281267105,2500,2500,2500,2500,0
|
|
20240229,131400,281267105,2500,2500,2500,2500,0
|
|
20240229,131300,281267105,2500,2500,2500,2500,3
|
|
20240229,131200,281259605,2495,2495,2495,2495,500
|
|
20240229,131100,280012105,2495,2495,2495,2495,0
|
|
20240229,131000,280012105,2495,2495,2495,2495,500
|
|
20240229,130900,278764605,2495,2495,2495,2495,50
|
|
20240229,130800,278639855,2495,2495,2495,2495,0
|
|
20240229,130700,278639855,2495,2490,2495,2490,1107
|
|
20240229,130600,275882890,2500,2500,2500,2500,0
|
|
20240229,130500,275882890,2500,2500,2500,2500,0
|
|
20240229,130400,275882890,2500,2500,2500,2500,0
|
|
20240229,130300,275882890,2500,2500,2500,2500,0
|
|
20240229,130200,275882890,2500,2500,2500,2500,1
|
|
20240229,130100,275880390,2490,2490,2490,2490,0
|
|
20240229,130000,275880390,2490,2490,2490,2490,0
|
|
20240229,125900,275880390,2490,2490,2490,2490,0
|
|
20240229,125800,275880390,2490,2490,2490,2490,2
|
|
20240229,125700,275875410,2500,2500,2500,2500,0
|
|
20240229,125600,275875410,2500,2500,2500,2500,0
|
|
20240229,125500,275875410,2500,2500,2500,2490,93
|
|
20240229,125400,275643810,2500,2500,2500,2500,50
|
|
20240229,125300,275518810,2505,2505,2505,2505,0
|
|
20240229,125200,275518810,2505,2505,2505,2505,0
|
|
20240229,125100,275518810,2505,2505,2505,2505,0
|
|
20240229,125000,275518810,2505,2500,2505,2500,2001
|
|
20240229,124900,270516305,2500,2490,2505,2490,475
|
|
20240229,124800,269328805,2500,2500,2500,2500,0
|
|
20240229,124700,269328805,2500,2500,2500,2500,1723
|
|
20240229,124600,265021305,2500,2500,2500,2500,0
|
|
20240229,124500,265021305,2500,2500,2500,2500,0
|
|
20240229,124400,265021305,2500,2500,2500,2500,0
|
|
20240229,124300,265021305,2500,2500,2500,2500,50
|
|
20240229,124200,264896305,2500,2500,2500,2500,5
|
|
20240229,124100,264883805,2490,2490,2490,2490,0
|
|
20240229,124000,264883805,2490,2490,2490,2490,0
|
|
20240229,123900,264883805,2490,2490,2490,2490,0
|
|
20240229,123800,264883805,2490,2490,2490,2490,0
|
|
20240229,123700,264883805,2490,2490,2490,2490,0
|
|
20240229,123600,264883805,2490,2490,2490,2490,50
|
|
20240229,123500,264759305,2490,2490,2490,2490,0
|
|
20240229,123400,264759305,2490,2490,2490,2490,1
|
|
20240229,123300,264756815,2495,2495,2495,2495,11
|
|
20240229,123200,264729370,2495,2495,2495,2495,24
|
|
20240229,123100,264669490,2495,2495,2495,2495,0
|
|
20240229,123000,264669490,2495,2490,2495,2490,79
|
|
20240229,122900,264472670,2490,2490,2490,2490,1000
|
|
20240229,122800,261982670,2490,2490,2490,2490,1114
|
|
20240229,122700,259208810,2485,2485,2485,2485,200
|
|
20240229,122600,258711810,2490,2490,2490,2490,55
|
|
20240229,122500,258574860,2485,2485,2485,2485,418
|
|
20240229,122400,257536130,2490,2490,2490,2490,3587
|
|
20240229,122300,248604500,2500,2500,2500,2500,0
|
|
20240229,122200,248604500,2500,2500,2500,2500,112
|
|
20240229,122100,248324500,2505,2505,2505,2505,0
|
|
20240229,122000,248324500,2505,2505,2505,2505,0
|
|
20240229,121900,248324500,2505,2505,2505,2505,1
|
|
20240229,121800,248321995,2510,2500,2510,2500,959
|
|
20240229,121700,245920055,2505,2490,2505,2490,2455
|
|
20240229,121600,239807075,2495,2495,2495,2495,414
|
|
20240229,121500,238774145,2495,2495,2495,2495,0
|
|
20240229,121400,238774145,2495,2495,2495,2495,40
|
|
20240229,121300,238674345,2495,2495,2495,2495,10
|
|
20240229,121200,238649395,2495,2495,2495,2495,0
|
|
20240229,121100,238649395,2495,2495,2495,2495,0
|
|
20240229,121000,238649395,2495,2495,2495,2495,150
|
|
20240229,120900,238275145,2490,2490,2490,2490,344
|
|
20240229,120800,237418585,2490,2490,2490,2490,46
|
|
20240229,120700,237304045,2495,2495,2495,2495,100
|
|
20240229,120600,237054545,2495,2495,2495,2495,0
|
|
20240229,120500,237054545,2495,2495,2495,2495,0
|
|
20240229,120400,237054545,2495,2495,2495,2495,48
|
|
20240229,120300,236934785,2495,2495,2495,2495,0
|
|
20240229,120200,236934785,2495,2495,2495,2495,250
|
|
20240229,120100,236311035,2495,2495,2495,2495,0
|
|
20240229,120000,236311035,2495,2495,2495,2495,0
|
|
20240229,115900,236311035,2495,2495,2495,2495,0
|
|
20240229,115800,236311035,2495,2495,2495,2495,0
|
|
20240229,115700,236311035,2495,2495,2495,2495,657
|
|
20240229,115600,234671820,2500,2500,2500,2500,0
|
|
20240229,115500,234671820,2500,2500,2500,2500,0
|
|
20240229,115400,234671820,2500,2500,2500,2500,20
|
|
20240229,115300,234621820,2505,2505,2505,2505,0
|
|
20240229,115200,234621820,2505,2505,2505,2505,10
|
|
20240229,115100,234596770,2505,2505,2505,2505,0
|
|
20240229,115000,234596770,2505,2500,2505,2500,40
|
|
20240229,114900,234496580,2505,2505,2505,2505,300
|
|
20240229,114800,233745080,2505,2505,2505,2505,0
|
|
20240229,114700,233745080,2505,2505,2505,2505,0
|
|
20240229,114600,233745080,2505,2495,2505,2495,342
|
|
20240229,114500,232891770,2505,2500,2505,2500,11
|
|
20240229,114400,232864260,2500,2500,2500,2500,297
|
|
20240229,114300,232121760,2505,2505,2505,2505,0
|
|
20240229,114200,232121760,2505,2500,2505,2500,1103
|
|
20240229,114100,229362640,2500,2495,2500,2495,61
|
|
20240229,114000,229210190,2500,2500,2500,2500,0
|
|
20240229,113900,229210190,2500,2495,2500,2495,22
|
|
20240229,113800,229155290,2495,2495,2500,2495,80
|
|
20240229,113700,228955685,2495,2495,2495,2495,100
|
|
20240229,113600,228706185,2495,2495,2495,2495,0
|
|
20240229,113500,228706185,2495,2495,2495,2495,0
|
|
20240229,113400,228706185,2495,2490,2495,2490,3632
|
|
20240229,113300,219647750,2485,2490,2490,2485,179
|
|
20240229,113200,219202140,2490,2485,2490,2485,130
|
|
20240229,113100,218878820,2490,2490,2490,2490,0
|
|
20240229,113000,218878820,2490,2490,2490,2490,0
|
|
20240229,112900,218878820,2490,2490,2490,2490,0
|
|
20240229,112800,218878820,2490,2490,2490,2490,0
|
|
20240229,112700,218878820,2490,2490,2490,2490,0
|
|
20240229,112600,218878820,2490,2485,2490,2485,95
|
|
20240229,112500,218642740,2485,2485,2485,2485,1
|
|
20240229,112400,218640255,2490,2490,2490,2490,0
|
|
20240229,112300,218640255,2490,2490,2490,2490,0
|
|
20240229,112200,218640255,2490,2490,2490,2490,103
|
|
20240229,112100,218383785,2490,2490,2490,2490,1
|
|
20240229,112000,218381295,2485,2485,2485,2485,600
|
|
20240229,111900,216890295,2490,2490,2490,2490,0
|
|
20240229,111800,216890295,2490,2490,2490,2490,169
|
|
20240229,111700,216469485,2485,2485,2485,2485,2692
|
|
20240229,111600,209779865,2480,2480,2480,2480,1000
|
|
20240229,111500,207299865,2485,2485,2485,2485,10
|
|
20240229,111400,207275015,2485,2485,2485,2485,3300
|
|
20240229,111300,199074515,2485,2485,2485,2485,42
|
|
20240229,111200,198970145,2485,2485,2485,2485,110
|
|
20240229,111100,198696795,2485,2485,2485,2485,0
|
|
20240229,111000,198696795,2485,2480,2485,2480,1947
|
|
20240229,110900,193859435,2480,2480,2480,2480,213
|
|
20240229,110800,193331195,2485,2485,2485,2485,10
|
|
20240229,110700,193306345,2485,2485,2485,2485,100
|
|
20240229,110600,193057845,2485,2485,2485,2485,0
|
|
20240229,110500,193057845,2485,2485,2485,2485,5
|
|
20240229,110400,193045420,2480,2480,2480,2480,285
|
|
20240229,110300,192338620,2480,2480,2480,2480,0
|
|
20240229,110200,192338620,2480,2480,2480,2480,0
|
|
20240229,110100,192338620,2480,2480,2480,2480,0
|
|
20240229,110000,192338620,2480,2485,2485,2480,1814
|
|
20240229,105900,187838900,2480,2480,2480,2480,475
|
|
20240229,105800,186660900,2480,2480,2480,2480,0
|
|
20240229,105700,186660900,2480,2480,2480,2480,100
|
|
20240229,105600,186412900,2475,2475,2475,2475,0
|
|
20240229,105500,186412900,2475,2475,2475,2475,0
|
|
20240229,105400,186412900,2475,2475,2475,2475,353
|
|
20240229,105300,185539225,2475,2480,2480,2475,301
|
|
20240229,105200,184794245,2480,2480,2480,2480,377
|
|
20240229,105100,183859285,2485,2485,2485,2485,1
|
|
20240229,105000,183856800,2480,2480,2480,2480,0
|
|
20240229,104900,183856800,2480,2480,2480,2480,0
|
|
20240229,104800,183856800,2480,2490,2490,2480,5870
|
|
20240229,104700,169292015,2490,2485,2490,2485,10
|
|
20240229,104600,169267160,2490,2490,2490,2490,9
|
|
20240229,104500,169244750,2490,2490,2490,2490,1
|
|
20240229,104400,169242260,2480,2480,2480,2480,0
|
|
20240229,104300,169242260,2480,2480,2480,2480,0
|
|
20240229,104200,169242260,2480,2485,2485,2480,539
|
|
20240229,104100,167905490,2485,2485,2485,2485,228
|
|
20240229,104000,167338910,2485,2485,2485,2485,0
|
|
20240229,103900,167338910,2485,2485,2485,2485,141
|
|
20240229,103800,166988525,2485,2485,2485,2485,0
|
|
20240229,103700,166988525,2485,2485,2485,2485,34
|
|
20240229,103600,166904035,2485,2485,2485,2485,0
|
|
20240229,103500,166904035,2485,2485,2485,2485,0
|
|
20240229,103400,166904035,2485,2485,2485,2485,71
|
|
20240229,103300,166727600,2490,2490,2490,2490,0
|
|
20240229,103200,166727600,2490,2490,2490,2490,201
|
|
20240229,103100,166227110,2480,2480,2480,2480,0
|
|
20240229,103000,166227110,2480,2480,2480,2480,0
|
|
20240229,102900,166227110,2480,2480,2480,2480,0
|
|
20240229,102800,166227110,2480,2480,2480,2480,0
|
|
20240229,102700,166227110,2480,2480,2480,2480,0
|
|
20240229,102600,166227110,2480,2480,2480,2480,0
|
|
20240229,102500,166227110,2480,2480,2480,2480,33
|
|
20240229,102400,166145270,2480,2480,2480,2480,150
|
|
20240229,102300,165773270,2475,2485,2485,2475,7007
|
|
20240229,102200,148393155,2485,2485,2485,2485,0
|
|
20240229,102100,148393155,2485,2485,2485,2485,0
|
|
20240229,102000,148393155,2485,2485,2485,2485,1985
|
|
20240229,101900,143460430,2490,2490,2490,2490,514
|
|
20240229,101800,142180570,2495,2490,2495,2490,663
|
|
20240229,101700,140529695,2490,2495,2495,2490,2
|
|
20240229,101600,140524710,2490,2490,2495,2490,483
|
|
20240229,101500,139322035,2495,2505,2505,2495,780
|
|
20240229,101400,137375925,2495,2490,2505,2490,1161
|
|
20240229,101300,134472930,2500,2500,2500,2500,1000
|
|
20240229,101200,131972930,2490,2490,2490,2490,0
|
|
20240229,101100,131972930,2490,2490,2490,2490,100
|
|
20240229,101000,131723930,2490,2490,2490,2490,1054
|
|
20240229,100900,129099470,2490,2490,2490,2490,12
|
|
20240229,100800,129069590,2490,2490,2490,2490,28
|
|
20240229,100700,128999870,2490,2495,2495,2490,2234
|
|
20240229,100600,123434485,2500,2500,2500,2500,8
|
|
20240229,100500,123414485,2500,2500,2500,2500,6
|
|
20240229,100400,123399485,2500,2500,2500,2500,4
|
|
20240229,100300,123389485,2500,2500,2500,2500,1
|
|
20240229,100200,123386985,2500,2495,2500,2495,755
|
|
20240229,100100,121499490,2495,2495,2495,2495,1
|
|
20240229,100000,121496995,2500,2495,2500,2495,2
|
|
20240229,095900,121492000,2495,2495,2495,2495,0
|
|
20240229,095800,121492000,2495,2495,2495,2490,1401
|
|
20240229,095700,118002950,2500,2500,2500,2500,600
|
|
20240229,095600,116502950,2495,2490,2495,2490,159
|
|
20240229,095500,116106310,2500,2500,2500,2500,3
|
|
20240229,095400,116098810,2490,2490,2490,2490,10
|
|
20240229,095300,116073910,2500,2500,2500,2500,0
|
|
20240229,095200,116073910,2500,2500,2500,2500,0
|
|
20240229,095100,116073910,2500,2500,2500,2500,0
|
|
20240229,095000,116073910,2500,2495,2500,2495,258
|
|
20240229,094900,115428995,2500,2500,2500,2500,401
|
|
20240229,094800,114426495,2490,2490,2490,2490,79
|
|
20240229,094700,114229785,2505,2495,2505,2495,110
|
|
20240229,094600,113955285,2485,2500,2500,2480,6209
|
|
20240229,094500,98537325,2505,2500,2505,2500,32
|
|
20240229,094400,98457220,2500,2500,2500,2500,576
|
|
20240229,094300,97017220,2505,2505,2505,2505,9
|
|
20240229,094200,96994675,2505,2505,2505,2505,0
|
|
20240229,094100,96994675,2505,2505,2505,2505,5
|
|
20240229,094000,96982150,2505,2505,2505,2505,6
|
|
20240229,093900,96967120,2505,2500,2505,2500,613
|
|
20240229,093800,95434610,2500,2500,2500,2490,1602
|
|
20240229,093700,91445450,2495,2495,2495,2495,4
|
|
20240229,093600,91435470,2500,2500,2500,2500,1
|
|
20240229,093500,91432970,2485,2485,2485,2485,19
|
|
20240229,093400,91385755,2500,2500,2500,2500,710
|
|
20240229,093300,89610755,2500,2500,2500,2500,100
|
|
20240229,093200,89360755,2500,2500,2500,2500,0
|
|
20240229,093100,89360755,2500,2500,2500,2500,0
|
|
20240229,093000,89360755,2500,2500,2500,2490,3004
|
|
20240229,092900,81876655,2500,2500,2500,2500,64
|
|
20240229,092800,81716655,2500,2500,2505,2500,1047
|
|
20240229,092700,79099150,2500,2500,2500,2500,0
|
|
20240229,092600,79099150,2500,2500,2500,2500,0
|
|
20240229,092500,79099150,2500,2500,2500,2500,1000
|
|
20240229,092400,76599150,2500,2500,2500,2500,0
|
|
20240229,092300,76599150,2500,2500,2500,2500,12
|
|
20240229,092200,76569150,2500,2500,2500,2500,14
|
|
20240229,092100,76534150,2500,2500,2500,2500,524
|
|
20240229,092000,75224150,2500,2500,2500,2500,2
|
|
20240229,091900,75219150,2500,2500,2500,2500,100
|
|
20240229,091800,74969150,2500,2495,2500,2495,2228
|
|
20240229,091700,69401150,2500,2495,2500,2495,1051
|
|
20240229,091600,66773900,2495,2495,2495,2495,1646
|
|
20240229,091500,62667130,2495,2495,2495,2495,217
|
|
20240229,091400,62125715,2495,2495,2495,2495,680
|
|
20240229,091300,60429115,2495,2495,2495,2495,4
|
|
20240229,091200,60419135,2490,2490,2490,2490,682
|
|
20240229,091100,58720955,2490,2480,2490,2480,888
|
|
20240229,091000,56513335,2480,2480,2480,2480,800
|
|
20240229,090900,54529335,2475,2480,2495,2475,2153
|
|
20240229,090800,49197295,2480,2475,2480,2475,412
|
|
20240229,090700,48175560,2480,2480,2480,2480,520
|
|
20240229,090600,46885960,2480,2475,2480,2475,181
|
|
20240229,090500,46437965,2475,2475,2475,2475,1070
|
|
20240229,090400,43789715,2475,2475,2475,2475,4196
|
|
20240229,090300,33404615,2475,2485,2485,2475,2851
|
|
20240229,090200,26332585,2485,2485,2500,2480,2066
|
|
20240229,090100,21201385,2485,2485,2485,2485,323
|
|
20240229,090000,20398730,2500,2485,2500,2480,8210
|