627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192400,484153040,2495,2495,2495,2495,12353
|
|
20240229,192300,484153040,2495,2495,2495,2495,0
|
|
20240229,192200,484153040,2495,2495,2495,2495,0
|
|
20240229,192100,484153040,2495,2495,2495,2495,0
|
|
20240229,192000,484153040,2495,2495,2495,2495,0
|
|
20240229,191900,484153040,2495,2495,2495,2495,0
|
|
20240229,191800,484153040,2495,2495,2495,2495,0
|
|
20240229,191700,484153040,2495,2495,2495,2495,0
|
|
20240229,191600,484153040,2495,2495,2495,2495,0
|
|
20240229,191500,484153040,2495,2495,2495,2495,0
|
|
20240229,191400,484153040,2495,2495,2495,2495,0
|
|
20240229,191300,484153040,2495,2495,2495,2495,0
|
|
20240229,191200,484153040,2495,2495,2495,2495,0
|
|
20240229,191100,484153040,2495,2495,2495,2495,0
|
|
20240229,191000,484153040,2495,2495,2495,2495,0
|
|
20240229,190900,484153040,2495,2495,2495,2495,0
|
|
20240229,190800,484153040,2495,2495,2495,2495,0
|
|
20240229,190700,484153040,2495,2495,2495,2495,0
|
|
20240229,190600,484153040,2495,2495,2495,2495,0
|
|
20240229,190500,484153040,2495,2495,2495,2495,0
|
|
20240229,190400,484153040,2495,2495,2495,2495,0
|
|
20240229,190300,484153040,2495,2495,2495,2495,0
|
|
20240229,190200,484153040,2495,2495,2495,2495,0
|
|
20240229,190100,484153040,2495,2495,2495,2495,0
|
|
20240229,190000,484153040,2495,2495,2495,2495,0
|
|
20240229,185900,484153040,2495,2495,2495,2495,0
|
|
20240229,185800,484153040,2495,2495,2495,2495,0
|
|
20240229,185700,484153040,2495,2495,2495,2495,0
|
|
20240229,185600,484153040,2495,2495,2495,2495,0
|
|
20240229,185500,484153040,2495,2495,2495,2495,0
|
|
20240229,185400,484153040,2495,2495,2495,2495,12353
|
|
20240229,185300,484153040,2495,2495,2495,2495,0
|
|
20240229,185200,484153040,2495,2495,2495,2495,0
|
|
20240229,185100,484153040,2495,2495,2495,2495,0
|
|
20240229,185000,484153040,2495,2495,2495,2495,0
|
|
20240229,184900,484153040,2495,2495,2495,2495,0
|
|
20240229,184800,484153040,2495,2495,2495,2495,0
|
|
20240229,184700,484153040,2495,2495,2495,2495,0
|
|
20240229,184600,484153040,2495,2495,2495,2495,0
|
|
20240229,184500,484153040,2495,2495,2495,2495,0
|
|
20240229,184400,484153040,2495,2495,2495,2495,0
|
|
20240229,184300,484153040,2495,2495,2495,2495,0
|
|
20240229,184200,484153040,2495,2495,2495,2495,0
|
|
20240229,184100,484153040,2495,2495,2495,2495,0
|
|
20240229,184000,484153040,2495,2495,2495,2495,0
|
|
20240229,183900,484153040,2495,2495,2495,2495,0
|
|
20240229,183800,484153040,2495,2495,2495,2495,0
|
|
20240229,183700,484153040,2495,2495,2495,2495,0
|
|
20240229,183600,484153040,2495,2495,2495,2495,0
|
|
20240229,183500,484153040,2495,2495,2495,2495,0
|
|
20240229,183400,484153040,2495,2495,2495,2495,0
|
|
20240229,183300,484153040,2495,2495,2495,2495,0
|
|
20240229,183200,484153040,2495,2495,2495,2495,0
|
|
20240229,183100,484153040,2495,2495,2495,2495,0
|
|
20240229,183000,484153040,2495,2495,2495,2495,0
|
|
20240229,182900,484153040,2495,2495,2495,2495,0
|
|
20240229,182800,484153040,2495,2495,2495,2495,0
|
|
20240229,182700,484153040,2495,2495,2495,2495,0
|
|
20240229,182600,484153040,2495,2495,2495,2495,0
|
|
20240229,182500,484153040,2495,2495,2495,2495,0
|
|
20240229,182400,484153040,2495,2495,2495,2495,12353
|
|
20240229,182300,484153040,2495,2495,2495,2495,0
|
|
20240229,182200,484153040,2495,2495,2495,2495,0
|
|
20240229,182100,484153040,2495,2495,2495,2495,0
|
|
20240229,182000,484153040,2495,2495,2495,2495,0
|
|
20240229,181900,484153040,2495,2495,2495,2495,0
|
|
20240229,181800,484153040,2495,2495,2495,2495,0
|
|
20240229,181700,484153040,2495,2495,2495,2495,0
|
|
20240229,181600,484153040,2495,2495,2495,2495,0
|
|
20240229,181500,484153040,2495,2495,2495,2495,0
|
|
20240229,181400,484153040,2495,2495,2495,2495,0
|
|
20240229,181300,484153040,2495,2495,2495,2495,0
|
|
20240229,181200,484153040,2495,2495,2495,2495,0
|
|
20240229,181100,484153040,2495,2495,2495,2495,0
|
|
20240229,181000,484153040,2495,2495,2495,2495,0
|
|
20240229,180900,484153040,2495,2495,2495,2495,0
|
|
20240229,180800,484153040,2495,2495,2495,2495,0
|
|
20240229,180700,484153040,2495,2495,2495,2495,0
|
|
20240229,180600,484153040,2495,2495,2495,2495,0
|
|
20240229,180500,484153040,2495,2495,2495,2495,0
|
|
20240229,180400,484153040,2495,2495,2495,2495,0
|
|
20240229,180300,484153040,2495,2495,2495,2495,0
|
|
20240229,180200,484153040,2495,2495,2495,2495,0
|
|
20240229,180100,484153040,2495,2495,2495,2495,0
|
|
20240229,180000,484153040,2495,2495,2495,2495,0
|
|
20240229,175900,484153040,2495,2495,2495,2495,0
|
|
20240229,175800,484153040,2495,2495,2495,2495,0
|
|
20240229,175700,484153040,2495,2495,2495,2495,0
|
|
20240229,175600,484153040,2495,2495,2495,2495,0
|
|
20240229,175500,484153040,2495,2495,2495,2495,0
|
|
20240229,175400,484153040,2495,2495,2495,2495,12353
|
|
20240229,175300,484153040,2495,2495,2495,2495,0
|
|
20240229,175200,484153040,2495,2495,2495,2495,0
|
|
20240229,175100,484153040,2495,2495,2495,2495,0
|
|
20240229,175000,484153040,2495,2495,2495,2495,0
|
|
20240229,174900,484153040,2495,2495,2495,2495,0
|
|
20240229,174800,484153040,2495,2495,2495,2495,0
|
|
20240229,174700,484153040,2495,2495,2495,2495,0
|
|
20240229,174600,484153040,2495,2495,2495,2495,0
|
|
20240229,174500,484153040,2495,2495,2495,2495,0
|
|
20240229,174400,484153040,2495,2495,2495,2495,0
|
|
20240229,174300,484153040,2495,2495,2495,2495,0
|
|
20240229,174200,484153040,2495,2495,2495,2495,0
|
|
20240229,174100,484153040,2495,2495,2495,2495,0
|
|
20240229,174000,484153040,2495,2495,2495,2495,0
|
|
20240229,173900,484153040,2495,2495,2495,2495,0
|
|
20240229,173800,484153040,2495,2495,2495,2495,0
|
|
20240229,173700,484153040,2495,2495,2495,2495,0
|
|
20240229,173600,484153040,2495,2495,2495,2495,0
|
|
20240229,173500,484153040,2495,2495,2495,2495,0
|
|
20240229,173400,484153040,2495,2495,2495,2495,0
|
|
20240229,173300,484153040,2495,2495,2495,2495,0
|
|
20240229,173200,484153040,2495,2495,2495,2495,0
|
|
20240229,173100,484153040,2495,2495,2495,2495,0
|
|
20240229,173000,484153040,2495,2495,2495,2495,0
|
|
20240229,172900,484153040,2495,2495,2495,2495,0
|
|
20240229,172800,484153040,2495,2495,2495,2495,0
|
|
20240229,172700,484153040,2495,2495,2495,2495,0
|
|
20240229,172600,484153040,2495,2495,2495,2495,0
|
|
20240229,172500,484153040,2495,2495,2495,2495,0
|
|
20240229,172400,484153040,2495,2495,2495,2495,12353
|
|
20240229,172300,484153040,2495,2495,2495,2495,0
|
|
20240229,172200,484153040,2495,2495,2495,2495,0
|
|
20240229,172100,484153040,2495,2495,2495,2495,0
|
|
20240229,172000,484153040,2495,2495,2495,2495,0
|
|
20240229,171900,484153040,2495,2495,2495,2495,0
|
|
20240229,171800,484153040,2495,2495,2495,2495,0
|
|
20240229,171700,484153040,2495,2495,2495,2495,0
|
|
20240229,171600,484153040,2495,2495,2495,2495,0
|
|
20240229,171500,484153040,2495,2495,2495,2495,0
|
|
20240229,171400,484153040,2495,2495,2495,2495,0
|
|
20240229,171300,484153040,2495,2495,2495,2495,0
|
|
20240229,171200,484153040,2495,2495,2495,2495,0
|
|
20240229,171100,484153040,2495,2495,2495,2495,0
|
|
20240229,171000,484153040,2495,2495,2495,2495,0
|
|
20240229,170900,484153040,2495,2495,2495,2495,0
|
|
20240229,170800,484153040,2495,2495,2495,2495,0
|
|
20240229,170700,484153040,2495,2495,2495,2495,0
|
|
20240229,170600,484153040,2495,2495,2495,2495,0
|
|
20240229,170500,484153040,2495,2495,2495,2495,0
|
|
20240229,170400,484153040,2495,2495,2495,2495,0
|
|
20240229,170300,484153040,2495,2495,2495,2495,0
|
|
20240229,170200,484153040,2495,2495,2495,2495,0
|
|
20240229,170100,484153040,2495,2495,2495,2495,0
|
|
20240229,170000,484153040,2495,2495,2495,2495,0
|
|
20240229,165900,484153040,2495,2495,2495,2495,0
|
|
20240229,165800,484153040,2495,2495,2495,2495,0
|
|
20240229,165700,484153040,2495,2495,2495,2495,0
|
|
20240229,165600,484153040,2495,2495,2495,2495,0
|
|
20240229,165500,484153040,2495,2495,2495,2495,0
|
|
20240229,165400,484153040,2495,2495,2495,2495,12353
|
|
20240229,165300,484153040,2495,2495,2495,2495,0
|
|
20240229,165200,484153040,2495,2495,2495,2495,0
|
|
20240229,165100,484153040,2495,2495,2495,2495,0
|
|
20240229,165000,484153040,2495,2495,2495,2495,0
|
|
20240229,164900,484153040,2495,2495,2495,2495,0
|
|
20240229,164800,484153040,2495,2495,2495,2495,0
|
|
20240229,164700,484153040,2495,2495,2495,2495,0
|
|
20240229,164600,484153040,2495,2495,2495,2495,0
|
|
20240229,164500,484153040,2495,2495,2495,2495,0
|
|
20240229,164400,484153040,2495,2495,2495,2495,0
|
|
20240229,164300,484153040,2495,2495,2495,2495,0
|
|
20240229,164200,484153040,2495,2495,2495,2495,0
|
|
20240229,164100,484153040,2495,2495,2495,2495,0
|
|
20240229,164000,484153040,2495,2495,2495,2495,0
|
|
20240229,163900,484153040,2495,2495,2495,2495,0
|
|
20240229,163800,484153040,2495,2495,2495,2495,0
|
|
20240229,163700,484153040,2495,2495,2495,2495,0
|
|
20240229,163600,484153040,2495,2495,2495,2495,0
|
|
20240229,163500,484153040,2495,2495,2495,2495,0
|
|
20240229,163400,484153040,2495,2495,2495,2495,0
|
|
20240229,163300,484153040,2495,2495,2495,2495,0
|
|
20240229,163200,484153040,2495,2495,2495,2495,0
|
|
20240229,163100,484153040,2495,2495,2495,2495,0
|
|
20240229,163000,484153040,2495,2495,2495,2495,0
|
|
20240229,162900,484153040,2495,2495,2495,2495,0
|
|
20240229,162800,484153040,2495,2495,2495,2495,0
|
|
20240229,162700,484153040,2495,2495,2495,2495,0
|
|
20240229,162600,484153040,2495,2495,2495,2495,0
|
|
20240229,162500,484153040,2495,2495,2495,2495,0
|
|
20240229,162400,484153040,2495,2495,2495,2495,12353
|
|
20240229,162300,484153040,2495,2495,2495,2495,0
|
|
20240229,162200,484153040,2495,2495,2495,2495,0
|
|
20240229,162100,484153040,2495,2495,2495,2495,0
|
|
20240229,162000,484153040,2495,2495,2495,2495,0
|
|
20240229,161900,484153040,2495,2495,2495,2495,0
|
|
20240229,161800,484153040,2495,2495,2495,2495,0
|
|
20240229,161700,484153040,2495,2495,2495,2495,0
|
|
20240229,161600,484153040,2495,2495,2495,2495,0
|
|
20240229,161500,484153040,2495,2495,2495,2495,0
|
|
20240229,161400,484153040,2495,2495,2495,2495,0
|
|
20240229,161300,484153040,2495,2495,2495,2495,0
|
|
20240229,161200,484153040,2495,2495,2495,2495,0
|
|
20240229,161100,484153040,2495,2495,2495,2495,0
|
|
20240229,161000,484153040,2495,2495,2495,2495,0
|
|
20240229,160900,484153040,2495,2495,2495,2495,0
|
|
20240229,160800,484153040,2495,2495,2495,2495,0
|
|
20240229,160700,484153040,2495,2495,2495,2495,0
|
|
20240229,160600,484153040,2495,2495,2495,2495,0
|
|
20240229,160500,484153040,2495,2495,2495,2495,0
|
|
20240229,160400,484153040,2495,2495,2495,2495,0
|
|
20240229,160300,484153040,2495,2495,2495,2495,0
|
|
20240229,160200,484153040,2495,2495,2495,2495,0
|
|
20240229,160100,484153040,2495,2495,2495,2495,0
|
|
20240229,160000,484153040,2495,2495,2495,2495,0
|
|
20240229,155900,484153040,2495,2495,2495,2495,0
|
|
20240229,155800,484153040,2495,2495,2495,2495,0
|
|
20240229,155700,484153040,2495,2495,2495,2495,0
|
|
20240229,155600,484153040,2495,2495,2495,2495,0
|
|
20240229,155500,484153040,2495,2495,2495,2495,0
|
|
20240229,155400,484153040,2495,2495,2495,2495,12353
|
|
20240229,155300,484153040,2495,2495,2495,2495,0
|
|
20240229,155200,484153040,2495,2495,2495,2495,0
|
|
20240229,155100,484153040,2495,2495,2495,2495,0
|
|
20240229,155000,484153040,2495,2495,2495,2495,0
|
|
20240229,154900,484153040,2495,2495,2495,2495,0
|
|
20240229,154800,484153040,2495,2495,2495,2495,0
|
|
20240229,154700,484153040,2495,2495,2495,2495,0
|
|
20240229,154600,484153040,2495,2495,2495,2495,0
|
|
20240229,154500,484153040,2495,2495,2495,2495,0
|
|
20240229,154400,484153040,2495,2495,2495,2495,0
|
|
20240229,154300,484153040,2495,2495,2495,2495,0
|
|
20240229,154200,484153040,2495,2495,2495,2495,0
|
|
20240229,154100,484153040,2495,2495,2495,2495,0
|
|
20240229,154000,484153040,2495,2495,2495,2495,0
|
|
20240229,153900,484153040,2495,2495,2495,2495,0
|
|
20240229,153800,484153040,2495,2495,2495,2495,0
|
|
20240229,153700,484153040,2495,2495,2495,2495,0
|
|
20240229,153600,484153040,2495,2495,2495,2495,0
|
|
20240229,153500,484153040,2495,2495,2495,2495,0
|
|
20240229,153400,484153040,2495,2495,2495,2495,0
|
|
20240229,153300,484153040,2495,2495,2495,2495,0
|
|
20240229,153200,484153040,2495,2495,2495,2495,0
|
|
20240229,153100,484153040,2495,2495,2495,2495,0
|
|
20240229,153000,484153040,2495,2495,2495,2495,12353
|
|
20240229,152900,453332305,2505,2505,2505,2505,0
|
|
20240229,152800,453332305,2505,2505,2505,2505,0
|
|
20240229,152700,453332305,2505,2505,2505,2505,0
|
|
20240229,152600,453332305,2505,2505,2505,2505,0
|
|
20240229,152500,453332305,2505,2505,2505,2505,0
|
|
20240229,152400,453332305,2505,2505,2505,2505,0
|
|
20240229,152300,453332305,2505,2505,2505,2505,0
|
|
20240229,152200,453332305,2505,2505,2505,2505,0
|
|
20240229,152100,453332305,2505,2505,2505,2505,0
|
|
20240229,152000,453332305,2505,2505,2505,2505,0
|
|
20240229,151900,453332305,2505,2510,2510,2505,4030
|
|
20240229,151800,443236920,2505,2505,2505,2505,813
|
|
20240229,151700,441200355,2510,2510,2510,2510,10
|
|
20240229,151600,441175255,2510,2510,2510,2510,104
|
|
20240229,151500,440914215,2510,2510,2510,2510,4368
|
|
20240229,151400,429950535,2510,2510,2510,2510,788
|
|
20240229,151300,427972655,2510,2520,2520,2510,8744
|
|
20240229,151200,405994380,2520,2520,2520,2520,547
|
|
20240229,151100,404615940,2520,2515,2520,2515,571
|
|
20240229,151000,403178970,2520,2520,2520,2520,300
|
|
20240229,150900,402422970,2520,2520,2520,2520,501
|
|
20240229,150800,401160450,2520,2515,2520,2515,56
|
|
20240229,150700,401019445,2515,2515,2515,2515,400
|
|
20240229,150600,400013445,2515,2515,2515,2515,963
|
|
20240229,150500,397591500,2515,2515,2515,2515,26
|
|
20240229,150400,397526110,2515,2515,2515,2515,31
|
|
20240229,150300,397448145,2515,2515,2515,2515,554
|
|
20240229,150200,396054835,2515,2515,2515,2515,286
|
|
20240229,150100,395335545,2510,2515,2515,2510,650
|
|
20240229,150000,393701795,2515,2510,2515,2510,1083
|
|
20240229,145900,390980965,2510,2515,2515,2510,502
|
|
20240229,145800,389720695,2510,2515,2515,2510,129
|
|
20240229,145700,389396860,2515,2515,2515,2515,0
|
|
20240229,145600,389396860,2515,2515,2515,2515,13
|
|
20240229,145500,389364165,2515,2515,2515,2515,0
|
|
20240229,145400,389364165,2515,2515,2515,2515,0
|
|
20240229,145300,389364165,2515,2515,2520,2515,397
|
|
20240229,145200,388365210,2515,2515,2515,2515,0
|
|
20240229,145100,388365210,2515,2515,2515,2515,1
|
|
20240229,145000,388362695,2510,2515,2515,2510,1617
|
|
20240229,144900,384298190,2520,2520,2520,2520,501
|
|
20240229,144800,383035670,2520,2520,2520,2520,0
|
|
20240229,144700,383035670,2520,2520,2520,2520,20
|
|
20240229,144600,382985270,2520,2520,2520,2520,0
|
|
20240229,144500,382985270,2520,2520,2520,2520,16
|
|
20240229,144400,382944950,2520,2520,2520,2520,7
|
|
20240229,144300,382927310,2520,2515,2520,2515,259
|
|
20240229,144200,382274815,2510,2510,2510,2510,0
|
|
20240229,144100,382274815,2510,2515,2515,2510,1027
|
|
20240229,144000,379693245,2515,2515,2515,2515,40
|
|
20240229,143900,379592645,2510,2510,2510,2510,500
|
|
20240229,143800,378337645,2510,2515,2515,2510,600
|
|
20240229,143700,376829905,2515,2515,2515,2515,7
|
|
20240229,143600,376812300,2520,2515,2520,2515,156
|
|
20240229,143500,376419375,2515,2515,2515,2515,44
|
|
20240229,143400,376308715,2515,2515,2515,2510,1044
|
|
20240229,143300,373683125,2515,2515,2515,2515,167
|
|
20240229,143200,373263120,2520,2515,2520,2515,18
|
|
20240229,143100,373217845,2515,2515,2515,2515,467
|
|
20240229,143000,372043340,2520,2520,2520,2520,8
|
|
20240229,142900,372023180,2515,2515,2515,2515,0
|
|
20240229,142800,372023180,2515,2515,2515,2515,0
|
|
20240229,142700,372023180,2515,2515,2515,2515,0
|
|
20240229,142600,372023180,2515,2515,2515,2515,605
|
|
20240229,142500,370501605,2520,2520,2520,2520,6
|
|
20240229,142400,370486485,2510,2510,2510,2510,0
|
|
20240229,142300,370486485,2510,2515,2515,2510,74
|
|
20240229,142200,370300740,2515,2520,2520,2515,650
|
|
20240229,142100,368664740,2510,2510,2510,2510,2
|
|
20240229,142000,368659720,2510,2510,2510,2510,0
|
|
20240229,141900,368659720,2510,2510,2510,2510,20
|
|
20240229,141800,368609520,2510,2510,2510,2510,400
|
|
20240229,141700,367605520,2515,2515,2515,2515,2
|
|
20240229,141600,367600490,2515,2515,2515,2515,3688
|
|
20240229,141500,358325170,2515,2515,2515,2515,1
|
|
20240229,141400,358322655,2515,2515,2515,2515,14
|
|
20240229,141300,358287445,2515,2515,2515,2515,20
|
|
20240229,141200,358237145,2515,2515,2515,2515,370
|
|
20240229,141100,357306595,2520,2520,2520,2520,198
|
|
20240229,141000,356807635,2515,2515,2515,2515,0
|
|
20240229,140900,356807635,2515,2515,2515,2515,0
|
|
20240229,140800,356807635,2515,2515,2515,2515,2
|
|
20240229,140700,356802605,2515,2515,2515,2515,1
|
|
20240229,140600,356800090,2515,2515,2515,2515,0
|
|
20240229,140500,356800090,2515,2520,2520,2515,1362
|
|
20240229,140400,353374155,2515,2515,2515,2515,0
|
|
20240229,140300,353374155,2515,2515,2515,2515,0
|
|
20240229,140200,353374155,2515,2515,2515,2515,0
|
|
20240229,140100,353374155,2515,2515,2515,2515,0
|
|
20240229,140000,353374155,2515,2515,2515,2515,0
|
|
20240229,135900,353374155,2515,2515,2515,2515,11
|
|
20240229,135800,353346490,2515,2515,2515,2515,0
|
|
20240229,135700,353346490,2515,2515,2515,2515,0
|
|
20240229,135600,353346490,2515,2520,2520,2515,208
|
|
20240229,135500,352822365,2520,2520,2520,2520,0
|
|
20240229,135400,352822365,2520,2520,2520,2520,0
|
|
20240229,135300,352822365,2520,2520,2520,2520,0
|
|
20240229,135200,352822365,2520,2520,2520,2520,2
|
|
20240229,135100,352817325,2520,2520,2520,2520,0
|
|
20240229,135000,352817325,2520,2520,2520,2520,1
|
|
20240229,134900,352814805,2520,2520,2520,2520,0
|
|
20240229,134800,352814805,2520,2520,2520,2520,1630
|
|
20240229,134700,348707205,2520,2520,2520,2520,0
|
|
20240229,134600,348707205,2520,2520,2520,2520,0
|
|
20240229,134500,348707205,2520,2520,2520,2520,0
|
|
20240229,134400,348707205,2520,2520,2520,2520,3
|
|
20240229,134300,348699645,2520,2525,2525,2520,103
|
|
20240229,134200,348439585,2525,2525,2525,2525,0
|
|
20240229,134100,348439585,2525,2525,2525,2525,0
|
|
20240229,134000,348439585,2525,2525,2525,2525,0
|
|
20240229,133900,348439585,2525,2525,2525,2525,0
|
|
20240229,133800,348439585,2525,2525,2525,2525,0
|
|
20240229,133700,348439585,2525,2525,2525,2525,1
|
|
20240229,133600,348437060,2520,2520,2520,2520,1
|
|
20240229,133500,348434540,2520,2520,2520,2520,1
|
|
20240229,133400,348432020,2515,2515,2515,2515,32
|
|
20240229,133300,348351540,2515,2515,2515,2515,0
|
|
20240229,133200,348351540,2515,2520,2520,2515,184
|
|
20240229,133100,347888380,2520,2520,2520,2520,69
|
|
20240229,133000,347714500,2520,2520,2520,2520,1235
|
|
20240229,132900,344602300,2520,2520,2520,2520,128
|
|
20240229,132800,344279740,2520,2520,2520,2520,229
|
|
20240229,132700,343702660,2520,2520,2520,2520,423
|
|
20240229,132600,342636700,2520,2520,2520,2520,134
|
|
20240229,132500,342299020,2520,2520,2520,2520,97
|
|
20240229,132400,342054580,2520,2520,2520,2520,353
|
|
20240229,132300,341165020,2520,2520,2520,2520,12
|
|
20240229,132200,341134780,2520,2525,2525,2520,330
|
|
20240229,132100,340301585,2520,2520,2520,2520,0
|
|
20240229,132000,340301585,2520,2520,2520,2520,0
|
|
20240229,131900,340301585,2520,2520,2520,2520,6
|
|
20240229,131800,340286465,2520,2520,2520,2520,0
|
|
20240229,131700,340286465,2520,2520,2520,2520,184
|
|
20240229,131600,339822785,2520,2520,2520,2520,0
|
|
20240229,131500,339822785,2520,2520,2520,2520,12
|
|
20240229,131400,339792545,2520,2520,2520,2520,12
|
|
20240229,131300,339762305,2520,2520,2525,2520,322
|
|
20240229,131200,338950270,2520,2520,2520,2520,5
|
|
20240229,131100,338937670,2520,2520,2520,2520,149
|
|
20240229,131000,338562190,2520,2520,2520,2520,8
|
|
20240229,130900,338542030,2520,2520,2520,2520,104
|
|
20240229,130800,338279950,2520,2520,2520,2520,117
|
|
20240229,130700,337985110,2520,2520,2520,2520,2742
|
|
20240229,130600,331075270,2520,2520,2520,2520,18
|
|
20240229,130500,331029910,2525,2525,2525,2525,0
|
|
20240229,130400,331029910,2525,2525,2525,2525,500
|
|
20240229,130300,329767410,2525,2525,2525,2525,50
|
|
20240229,130200,329641160,2525,2525,2525,2525,0
|
|
20240229,130100,329641160,2525,2525,2525,2525,1387
|
|
20240229,130000,326138985,2525,2525,2525,2525,0
|
|
20240229,125900,326138985,2525,2520,2525,2520,25
|
|
20240229,125800,326075865,2520,2520,2520,2520,500
|
|
20240229,125700,324815865,2520,2520,2520,2520,259
|
|
20240229,125600,324163185,2525,2525,2525,2525,1
|
|
20240229,125500,324160660,2520,2520,2520,2520,20
|
|
20240229,125400,324110260,2525,2525,2525,2525,2
|
|
20240229,125300,324105210,2520,2520,2520,2520,0
|
|
20240229,125200,324105210,2520,2520,2520,2520,20
|
|
20240229,125100,324054810,2520,2520,2520,2520,0
|
|
20240229,125000,324054810,2520,2520,2520,2520,0
|
|
20240229,124900,324054810,2520,2520,2520,2520,500
|
|
20240229,124800,322794810,2520,2520,2520,2520,0
|
|
20240229,124700,322794810,2520,2520,2520,2520,1799
|
|
20240229,124600,318261330,2520,2520,2520,2520,0
|
|
20240229,124500,318261330,2520,2520,2520,2520,1
|
|
20240229,124400,318258810,2515,2515,2515,2515,0
|
|
20240229,124300,318258810,2515,2525,2525,2515,1757
|
|
20240229,124200,313834170,2520,2520,2520,2520,0
|
|
20240229,124100,313834170,2520,2520,2520,2520,560
|
|
20240229,124000,312422970,2525,2525,2525,2525,0
|
|
20240229,123900,312422970,2525,2525,2525,2525,36
|
|
20240229,123800,312332070,2520,2520,2520,2520,1
|
|
20240229,123700,312329550,2525,2525,2525,2525,0
|
|
20240229,123600,312329550,2525,2525,2525,2525,100
|
|
20240229,123500,312077050,2520,2520,2520,2520,265
|
|
20240229,123400,311409250,2530,2530,2530,2530,0
|
|
20240229,123300,311409250,2530,2525,2530,2525,1213
|
|
20240229,123200,308346420,2530,2525,2530,2525,1044
|
|
20240229,123100,305710315,2525,2525,2525,2525,4
|
|
20240229,123000,305700215,2525,2525,2525,2525,93
|
|
20240229,122900,305465390,2525,2525,2525,2525,0
|
|
20240229,122800,305465390,2525,2525,2525,2525,0
|
|
20240229,122700,305465390,2525,2525,2525,2525,0
|
|
20240229,122600,305465390,2525,2525,2525,2525,440
|
|
20240229,122500,304354390,2525,2525,2525,2525,0
|
|
20240229,122400,304354390,2525,2525,2525,2525,315
|
|
20240229,122300,303559015,2525,2525,2525,2525,0
|
|
20240229,122200,303559015,2525,2525,2525,2525,0
|
|
20240229,122100,303559015,2525,2525,2525,2525,0
|
|
20240229,122000,303559015,2525,2525,2525,2525,150
|
|
20240229,121900,303180265,2540,2540,2540,2540,0
|
|
20240229,121800,303180265,2540,2530,2540,2530,513
|
|
20240229,121700,301882365,2535,2535,2535,2535,0
|
|
20240229,121600,301882365,2535,2535,2535,2535,141
|
|
20240229,121500,301524930,2535,2535,2535,2535,14
|
|
20240229,121400,301489440,2535,2535,2535,2535,394
|
|
20240229,121300,300490650,2540,2540,2540,2540,1
|
|
20240229,121200,300488110,2540,2540,2540,2540,1200
|
|
20240229,121100,297440110,2540,2540,2540,2540,0
|
|
20240229,121000,297440110,2540,2540,2540,2540,0
|
|
20240229,120900,297440110,2540,2540,2540,2540,49
|
|
20240229,120800,297315650,2540,2540,2540,2540,1
|
|
20240229,120700,297313110,2535,2535,2535,2535,0
|
|
20240229,120600,297313110,2535,2535,2535,2535,0
|
|
20240229,120500,297313110,2535,2535,2535,2535,0
|
|
20240229,120400,297313110,2535,2535,2535,2535,1
|
|
20240229,120300,297310575,2535,2535,2535,2535,0
|
|
20240229,120200,297310575,2535,2540,2540,2535,518
|
|
20240229,120100,295994945,2540,2535,2540,2535,8
|
|
20240229,120000,295974660,2540,2535,2540,2535,3
|
|
20240229,115900,295967050,2530,2530,2530,2530,200
|
|
20240229,115800,295461050,2535,2535,2535,2535,0
|
|
20240229,115700,295461050,2535,2535,2535,2535,1751
|
|
20240229,115600,291022265,2530,2530,2530,2530,0
|
|
20240229,115500,291022265,2530,2530,2530,2530,1
|
|
20240229,115400,291019735,2525,2525,2525,2525,50
|
|
20240229,115300,290893485,2530,2535,2535,2530,144
|
|
20240229,115200,290529155,2535,2530,2535,2530,4
|
|
20240229,115100,290519020,2535,2535,2535,2530,36
|
|
20240229,115000,290427790,2535,2530,2535,2530,12
|
|
20240229,114900,290397375,2530,2535,2535,2530,120
|
|
20240229,114800,290093275,2535,2535,2535,2530,19
|
|
20240229,114700,290045115,2535,2530,2535,2530,15
|
|
20240229,114600,290007095,2535,2535,2535,2535,12
|
|
20240229,114500,289976675,2535,2535,2535,2535,27
|
|
20240229,114400,289908230,2535,2535,2535,2535,53
|
|
20240229,114300,289773875,2535,2535,2535,2535,565
|
|
20240229,114200,288341600,2535,2535,2535,2535,19
|
|
20240229,114100,288293435,2535,2525,2535,2525,9048
|
|
20240229,114000,265356995,2525,2520,2530,2520,1086
|
|
20240229,113900,262614985,2520,2520,2520,2520,28
|
|
20240229,113800,262544425,2520,2520,2520,2520,4745
|
|
20240229,113700,250587025,2520,2525,2525,2520,1051
|
|
20240229,113600,247933495,2535,2530,2535,2530,1641
|
|
20240229,113500,243780265,2525,2525,2525,2525,49
|
|
20240229,113400,243656540,2520,2520,2520,2520,10
|
|
20240229,113300,243631340,2520,2520,2520,2520,2
|
|
20240229,113200,243626300,2525,2520,2525,2520,279
|
|
20240229,113100,242922905,2520,2520,2520,2520,284
|
|
20240229,113000,242207225,2520,2520,2520,2520,10
|
|
20240229,112900,242182025,2520,2520,2520,2520,100
|
|
20240229,112800,241930025,2520,2515,2520,2510,5649
|
|
20240229,112700,227733915,2520,2515,2520,2515,2
|
|
20240229,112600,227728880,2520,2520,2520,2520,168
|
|
20240229,112500,227305520,2520,2520,2520,2520,100
|
|
20240229,112400,227053520,2520,2520,2520,2520,174
|
|
20240229,112300,226615040,2520,2520,2520,2520,0
|
|
20240229,112200,226615040,2520,2520,2520,2520,0
|
|
20240229,112100,226615040,2520,2520,2520,2520,444
|
|
20240229,112000,225496160,2520,2520,2520,2520,1
|
|
20240229,111900,225493640,2515,2515,2515,2515,0
|
|
20240229,111800,225493640,2515,2515,2515,2515,0
|
|
20240229,111700,225493640,2515,2520,2520,2515,317
|
|
20240229,111600,224696365,2515,2515,2515,2515,0
|
|
20240229,111500,224696365,2515,2515,2515,2515,704
|
|
20240229,111400,222925805,2510,2510,2510,2510,701
|
|
20240229,111300,221166295,2510,2510,2510,2510,319
|
|
20240229,111200,220365605,2510,2510,2510,2510,0
|
|
20240229,111100,220365605,2510,2515,2515,2510,1000
|
|
20240229,111000,217853105,2515,2515,2515,2515,0
|
|
20240229,110900,217853105,2515,2515,2515,2515,150
|
|
20240229,110800,217475855,2515,2515,2515,2515,1850
|
|
20240229,110700,212823105,2515,2515,2515,2515,0
|
|
20240229,110600,212823105,2515,2515,2515,2515,10
|
|
20240229,110500,212797955,2515,2515,2515,2515,0
|
|
20240229,110400,212797955,2515,2515,2515,2515,151
|
|
20240229,110300,212418190,2515,2515,2515,2515,8
|
|
20240229,110200,212398070,2520,2520,2520,2520,1500
|
|
20240229,110100,208618070,2520,2520,2520,2520,0
|
|
20240229,110000,208618070,2520,2520,2520,2520,551
|
|
20240229,105900,207229550,2510,2510,2510,2510,0
|
|
20240229,105800,207229550,2510,2510,2510,2510,0
|
|
20240229,105700,207229550,2510,2510,2510,2510,0
|
|
20240229,105600,207229550,2510,2510,2510,2510,0
|
|
20240229,105500,207229550,2510,2510,2510,2510,126
|
|
20240229,105400,206913290,2515,2515,2515,2510,210
|
|
20240229,105300,206385915,2520,2520,2520,2520,1000
|
|
20240229,105200,203865915,2510,2510,2510,2510,0
|
|
20240229,105100,203865915,2510,2510,2510,2510,0
|
|
20240229,105000,203865915,2510,2510,2510,2510,0
|
|
20240229,104900,203865915,2510,2510,2510,2510,200
|
|
20240229,104800,203363915,2510,2510,2510,2510,0
|
|
20240229,104700,203363915,2510,2510,2510,2510,500
|
|
20240229,104600,202108915,2510,2515,2515,2510,6209
|
|
20240229,104500,186516335,2515,2515,2515,2515,208
|
|
20240229,104400,185993215,2520,2520,2520,2520,0
|
|
20240229,104300,185993215,2520,2520,2520,2520,0
|
|
20240229,104200,185993215,2520,2520,2520,2520,0
|
|
20240229,104100,185993215,2520,2520,2520,2520,0
|
|
20240229,104000,185993215,2520,2520,2520,2520,583
|
|
20240229,103900,184524055,2515,2515,2515,2515,0
|
|
20240229,103800,184524055,2515,2515,2515,2515,0
|
|
20240229,103700,184524055,2515,2515,2515,2515,500
|
|
20240229,103600,183266555,2515,2515,2515,2515,400
|
|
20240229,103500,182260555,2515,2515,2515,2515,40
|
|
20240229,103400,182159955,2520,2520,2520,2520,1
|
|
20240229,103300,182157435,2520,2520,2520,2520,3
|
|
20240229,103200,182149875,2515,2515,2515,2515,1492
|
|
20240229,103100,178397495,2520,2520,2520,2520,100
|
|
20240229,103000,178145495,2515,2520,2520,2515,201
|
|
20240229,102900,177639975,2520,2520,2520,2520,2
|
|
20240229,102800,177634935,2525,2525,2525,2525,19
|
|
20240229,102700,177586960,2525,2525,2525,2525,1
|
|
20240229,102600,177584435,2525,2515,2525,2515,2356
|
|
20240229,102500,171659065,2525,2525,2525,2525,3
|
|
20240229,102400,171651490,2525,2515,2525,2515,2
|
|
20240229,102300,171646450,2515,2525,2525,2515,96
|
|
20240229,102200,171405000,2515,2520,2520,2515,2515
|
|
20240229,102100,165079395,2525,2520,2525,2520,217
|
|
20240229,102000,164531555,2520,2525,2525,2520,207
|
|
20240229,101900,164008915,2520,2520,2520,2520,260
|
|
20240229,101800,163353715,2520,2520,2520,2520,77
|
|
20240229,101700,163159675,2520,2530,2530,2520,696
|
|
20240229,101600,161405745,2530,2530,2530,2530,27
|
|
20240229,101500,161337435,2520,2520,2520,2520,149
|
|
20240229,101400,160961955,2530,2530,2530,2530,0
|
|
20240229,101300,160961955,2530,2520,2530,2520,451
|
|
20240229,101200,159824435,2520,2520,2520,2520,0
|
|
20240229,101100,159824435,2520,2520,2520,2520,0
|
|
20240229,101000,159824435,2520,2520,2520,2520,500
|
|
20240229,100900,158564435,2520,2520,2520,2520,2
|
|
20240229,100800,158559395,2520,2520,2520,2520,434
|
|
20240229,100700,157465715,2530,2530,2530,2530,500
|
|
20240229,100600,156200715,2520,2520,2520,2520,1210
|
|
20240229,100500,153151515,2520,2525,2525,2520,111
|
|
20240229,100400,152871665,2530,2530,2530,2530,3
|
|
20240229,100300,152864075,2530,2530,2530,2530,6
|
|
20240229,100200,152848895,2530,2530,2530,2520,311
|
|
20240229,100100,152062595,2535,2535,2535,2535,1
|
|
20240229,100000,152060060,2530,2530,2530,2530,152
|
|
20240229,095900,151675500,2530,2520,2535,2520,1005
|
|
20240229,095800,149142845,2515,2525,2525,2515,9394
|
|
20240229,095700,125480785,2525,2525,2525,2525,46
|
|
20240229,095600,125364635,2530,2530,2530,2530,0
|
|
20240229,095500,125364635,2530,2530,2530,2530,140
|
|
20240229,095400,125010435,2530,2530,2530,2530,0
|
|
20240229,095300,125010435,2530,2535,2535,2530,1616
|
|
20240229,095200,120915270,2540,2540,2540,2540,77
|
|
20240229,095100,120719690,2540,2540,2540,2540,279
|
|
20240229,095000,120011030,2540,2535,2540,2535,287
|
|
20240229,094900,119282835,2540,2540,2540,2540,491
|
|
20240229,094800,118035695,2540,2540,2540,2540,250
|
|
20240229,094700,117400695,2545,2540,2545,2540,390
|
|
20240229,094600,116408275,2545,2545,2545,2540,730
|
|
20240229,094500,114550555,2540,2540,2540,2540,0
|
|
20240229,094400,114550555,2540,2550,2560,2540,3333
|
|
20240229,094300,106076155,2550,2545,2565,2545,1601
|
|
20240229,094200,101993240,2545,2545,2545,2545,2
|
|
20240229,094100,101988150,2550,2550,2550,2550,5
|
|
20240229,094000,101975400,2550,2545,2550,2545,253
|
|
20240229,093900,101331100,2545,2545,2545,2545,16
|
|
20240229,093800,101290380,2535,2535,2535,2535,0
|
|
20240229,093700,101290380,2535,2535,2535,2535,44
|
|
20240229,093600,101178840,2535,2535,2535,2535,100
|
|
20240229,093500,100925340,2530,2530,2530,2530,879
|
|
20240229,093400,98701470,2530,2530,2530,2525,1232
|
|
20240229,093300,95588180,2530,2530,2530,2530,107
|
|
20240229,093200,95317470,2525,2525,2525,2525,55
|
|
20240229,093100,95178595,2535,2525,2535,2525,2231
|
|
20240229,093000,89536720,2530,2530,2530,2530,1359
|
|
20240229,092900,86098450,2530,2540,2540,2530,3699
|
|
20240229,092800,76733205,2540,2545,2545,2540,873
|
|
20240229,092700,74512650,2545,2540,2545,2540,29
|
|
20240229,092600,74438890,2540,2535,2540,2535,336
|
|
20240229,092500,73585625,2535,2530,2535,2530,621
|
|
20240229,092400,72011395,2535,2530,2535,2530,3
|
|
20240229,092300,72003795,2530,2530,2530,2530,39
|
|
20240229,092200,71905125,2530,2530,2530,2530,6
|
|
20240229,092100,71889945,2530,2530,2530,2525,37
|
|
20240229,092000,71796490,2535,2530,2535,2525,799
|
|
20240229,091900,69775950,2525,2530,2530,2525,786
|
|
20240229,091800,67787390,2530,2535,2535,2530,177
|
|
20240229,091700,67338705,2530,2525,2540,2525,1762
|
|
20240229,091600,62886035,2515,2515,2515,2515,0
|
|
20240229,091500,62886035,2515,2520,2520,2515,2451
|
|
20240229,091400,56718495,2520,2515,2520,2515,141
|
|
20240229,091300,56363680,2515,2515,2515,2515,198
|
|
20240229,091200,55865710,2515,2520,2520,2510,4682
|
|
20240229,091100,44092405,2530,2520,2530,2520,488
|
|
20240229,091000,42861195,2520,2530,2530,2515,3643
|
|
20240229,090900,33681385,2530,2525,2530,2525,145
|
|
20240229,090800,33314740,2525,2520,2525,2515,2898
|
|
20240229,090700,26010905,2520,2520,2520,2520,191
|
|
20240229,090600,25529585,2520,2520,2525,2520,665
|
|
20240229,090500,23853760,2520,2525,2530,2520,978
|
|
20240229,090400,21383315,2530,2525,2530,2525,182
|
|
20240229,090300,20923265,2525,2525,2530,2525,1879
|
|
20240229,090200,16178735,2530,2540,2540,2530,2984
|
|
20240229,090100,8626710,2535,2535,2545,2535,2012
|
|
20240229,090000,3520450,2540,2540,2550,2540,1386
|