646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,194300,1449445775,3035,3035,3035,3035,5421
|
|
20240228,194200,1449445775,3035,3035,3035,3035,0
|
|
20240228,194100,1449445775,3035,3035,3035,3035,0
|
|
20240228,194000,1449445775,3035,3035,3035,3035,0
|
|
20240228,193900,1449445775,3035,3035,3035,3035,0
|
|
20240228,193800,1449445775,3035,3035,3035,3035,0
|
|
20240228,193700,1449445775,3035,3035,3035,3035,0
|
|
20240228,193600,1449445775,3035,3035,3035,3035,0
|
|
20240228,193500,1449445775,3035,3035,3035,3035,0
|
|
20240228,193400,1449445775,3035,3035,3035,3035,0
|
|
20240228,193300,1449445775,3035,3035,3035,3035,0
|
|
20240228,193200,1449445775,3035,3035,3035,3035,0
|
|
20240228,193100,1449445775,3035,3035,3035,3035,0
|
|
20240228,193000,1449445775,3035,3035,3035,3035,0
|
|
20240228,192900,1449445775,3035,3035,3035,3035,0
|
|
20240228,192800,1449445775,3035,3035,3035,3035,0
|
|
20240228,192700,1449445775,3035,3035,3035,3035,0
|
|
20240228,192600,1449445775,3035,3035,3035,3035,0
|
|
20240228,192500,1449445775,3035,3035,3035,3035,0
|
|
20240228,192400,1449445775,3035,3035,3035,3035,0
|
|
20240228,192300,1449445775,3035,3035,3035,3035,0
|
|
20240228,192200,1449445775,3035,3035,3035,3035,0
|
|
20240228,192100,1449445775,3035,3035,3035,3035,0
|
|
20240228,192000,1449445775,3035,3035,3035,3035,0
|
|
20240228,191900,1449445775,3035,3035,3035,3035,0
|
|
20240228,191800,1449445775,3035,3035,3035,3035,0
|
|
20240228,191700,1449445775,3035,3035,3035,3035,0
|
|
20240228,191600,1449445775,3035,3035,3035,3035,0
|
|
20240228,191500,1449445775,3035,3035,3035,3035,0
|
|
20240228,191400,1449445775,3035,3035,3035,3035,0
|
|
20240228,191300,1449445775,3035,3035,3035,3035,5421
|
|
20240228,191200,1449445775,3035,3035,3035,3035,0
|
|
20240228,191100,1449445775,3035,3035,3035,3035,0
|
|
20240228,191000,1449445775,3035,3035,3035,3035,0
|
|
20240228,190900,1449445775,3035,3035,3035,3035,0
|
|
20240228,190800,1449445775,3035,3035,3035,3035,0
|
|
20240228,190700,1449445775,3035,3035,3035,3035,0
|
|
20240228,190600,1449445775,3035,3035,3035,3035,0
|
|
20240228,190500,1449445775,3035,3035,3035,3035,0
|
|
20240228,190400,1449445775,3035,3035,3035,3035,0
|
|
20240228,190300,1449445775,3035,3035,3035,3035,0
|
|
20240228,190200,1449445775,3035,3035,3035,3035,0
|
|
20240228,190100,1449445775,3035,3035,3035,3035,0
|
|
20240228,190000,1449445775,3035,3035,3035,3035,0
|
|
20240228,185900,1449445775,3035,3035,3035,3035,0
|
|
20240228,185800,1449445775,3035,3035,3035,3035,0
|
|
20240228,185700,1449445775,3035,3035,3035,3035,0
|
|
20240228,185600,1449445775,3035,3035,3035,3035,0
|
|
20240228,185500,1449445775,3035,3035,3035,3035,0
|
|
20240228,185400,1449445775,3035,3035,3035,3035,0
|
|
20240228,185300,1449445775,3035,3035,3035,3035,0
|
|
20240228,185200,1449445775,3035,3035,3035,3035,0
|
|
20240228,185100,1449445775,3035,3035,3035,3035,0
|
|
20240228,185000,1449445775,3035,3035,3035,3035,0
|
|
20240228,184900,1449445775,3035,3035,3035,3035,0
|
|
20240228,184800,1449445775,3035,3035,3035,3035,0
|
|
20240228,184700,1449445775,3035,3035,3035,3035,0
|
|
20240228,184600,1449445775,3035,3035,3035,3035,0
|
|
20240228,184500,1449445775,3035,3035,3035,3035,0
|
|
20240228,184400,1449445775,3035,3035,3035,3035,0
|
|
20240228,184300,1449445775,3035,3035,3035,3035,5421
|
|
20240228,184200,1449445775,3035,3035,3035,3035,0
|
|
20240228,184100,1449445775,3035,3035,3035,3035,0
|
|
20240228,184000,1449445775,3035,3035,3035,3035,0
|
|
20240228,183900,1449445775,3035,3035,3035,3035,0
|
|
20240228,183800,1449445775,3035,3035,3035,3035,0
|
|
20240228,183700,1449445775,3035,3035,3035,3035,0
|
|
20240228,183600,1449445775,3035,3035,3035,3035,0
|
|
20240228,183500,1449445775,3035,3035,3035,3035,0
|
|
20240228,183400,1449445775,3035,3035,3035,3035,0
|
|
20240228,183300,1449445775,3035,3035,3035,3035,0
|
|
20240228,183200,1449445775,3035,3035,3035,3035,0
|
|
20240228,183100,1449445775,3035,3035,3035,3035,0
|
|
20240228,183000,1449445775,3035,3035,3035,3035,0
|
|
20240228,182900,1449445775,3035,3035,3035,3035,0
|
|
20240228,182800,1449445775,3035,3035,3035,3035,0
|
|
20240228,182700,1449445775,3035,3035,3035,3035,0
|
|
20240228,182600,1449445775,3035,3035,3035,3035,0
|
|
20240228,182500,1449445775,3035,3035,3035,3035,0
|
|
20240228,182400,1449445775,3035,3035,3035,3035,0
|
|
20240228,182300,1449445775,3035,3035,3035,3035,0
|
|
20240228,182200,1449445775,3035,3035,3035,3035,0
|
|
20240228,182100,1449445775,3035,3035,3035,3035,0
|
|
20240228,182000,1449445775,3035,3035,3035,3035,0
|
|
20240228,181900,1449445775,3035,3035,3035,3035,0
|
|
20240228,181800,1449445775,3035,3035,3035,3035,0
|
|
20240228,181700,1449445775,3035,3035,3035,3035,0
|
|
20240228,181600,1449445775,3035,3035,3035,3035,0
|
|
20240228,181500,1449445775,3035,3035,3035,3035,0
|
|
20240228,181400,1449445775,3035,3035,3035,3035,0
|
|
20240228,181300,1449445775,3035,3035,3035,3035,5421
|
|
20240228,181200,1449445775,3035,3035,3035,3035,0
|
|
20240228,181100,1449445775,3035,3035,3035,3035,0
|
|
20240228,181000,1449445775,3035,3035,3035,3035,0
|
|
20240228,180900,1449445775,3035,3035,3035,3035,0
|
|
20240228,180800,1449445775,3035,3035,3035,3035,0
|
|
20240228,180700,1449445775,3035,3035,3035,3035,0
|
|
20240228,180600,1449445775,3035,3035,3035,3035,0
|
|
20240228,180500,1449445775,3035,3035,3035,3035,0
|
|
20240228,180400,1449445775,3035,3035,3035,3035,0
|
|
20240228,180300,1449445775,3035,3035,3035,3035,0
|
|
20240228,180200,1449445775,3035,3035,3035,3035,0
|
|
20240228,180100,1449445775,3035,3035,3035,3035,0
|
|
20240228,180000,1449445775,3035,3035,3035,3035,0
|
|
20240228,175900,1449445775,3035,3035,3035,3035,0
|
|
20240228,175800,1449445775,3035,3035,3035,3035,0
|
|
20240228,175700,1449445775,3035,3035,3035,3035,0
|
|
20240228,175600,1449445775,3035,3035,3035,3035,0
|
|
20240228,175500,1449445775,3035,3035,3035,3035,0
|
|
20240228,175400,1449445775,3035,3035,3035,3035,0
|
|
20240228,175300,1449445775,3035,3035,3035,3035,0
|
|
20240228,175200,1449445775,3035,3035,3035,3035,0
|
|
20240228,175100,1449445775,3035,3035,3035,3035,0
|
|
20240228,175000,1449445775,3035,3035,3035,3035,0
|
|
20240228,174900,1449445775,3035,3035,3035,3035,0
|
|
20240228,174800,1449445775,3035,3035,3035,3035,0
|
|
20240228,174700,1449445775,3035,3035,3035,3035,0
|
|
20240228,174600,1449445775,3035,3035,3035,3035,0
|
|
20240228,174500,1449445775,3035,3035,3035,3035,0
|
|
20240228,174400,1449445775,3035,3035,3035,3035,0
|
|
20240228,174300,1449445775,3035,3035,3035,3035,5421
|
|
20240228,174200,1449445775,3035,3035,3035,3035,0
|
|
20240228,174100,1449445775,3035,3035,3035,3035,0
|
|
20240228,174000,1449445775,3035,3035,3035,3035,0
|
|
20240228,173900,1449445775,3035,3035,3035,3035,0
|
|
20240228,173800,1449445775,3035,3035,3035,3035,0
|
|
20240228,173700,1449445775,3035,3035,3035,3035,0
|
|
20240228,173600,1449445775,3035,3035,3035,3035,0
|
|
20240228,173500,1449445775,3035,3035,3035,3035,0
|
|
20240228,173400,1449445775,3035,3035,3035,3035,0
|
|
20240228,173300,1449445775,3035,3035,3035,3035,0
|
|
20240228,173200,1449445775,3035,3035,3035,3035,0
|
|
20240228,173100,1449445775,3035,3035,3035,3035,0
|
|
20240228,173000,1449445775,3035,3035,3035,3035,0
|
|
20240228,172900,1449445775,3035,3035,3035,3035,0
|
|
20240228,172800,1449445775,3035,3035,3035,3035,0
|
|
20240228,172700,1449445775,3035,3035,3035,3035,0
|
|
20240228,172600,1449445775,3035,3035,3035,3035,0
|
|
20240228,172500,1449445775,3035,3035,3035,3035,0
|
|
20240228,172400,1449445775,3035,3035,3035,3035,0
|
|
20240228,172300,1449445775,3035,3035,3035,3035,0
|
|
20240228,172200,1449445775,3035,3035,3035,3035,0
|
|
20240228,172100,1449445775,3035,3035,3035,3035,0
|
|
20240228,172000,1449445775,3035,3035,3035,3035,0
|
|
20240228,171900,1449445775,3035,3035,3035,3035,0
|
|
20240228,171800,1449445775,3035,3035,3035,3035,0
|
|
20240228,171700,1449445775,3035,3035,3035,3035,0
|
|
20240228,171600,1449445775,3035,3035,3035,3035,0
|
|
20240228,171500,1449445775,3035,3035,3035,3035,0
|
|
20240228,171400,1449445775,3035,3035,3035,3035,0
|
|
20240228,171300,1449445775,3035,3035,3035,3035,5421
|
|
20240228,171200,1449445775,3035,3035,3035,3035,0
|
|
20240228,171100,1449445775,3035,3035,3035,3035,0
|
|
20240228,171000,1449445775,3035,3035,3035,3035,0
|
|
20240228,170900,1449445775,3035,3035,3035,3035,0
|
|
20240228,170800,1449445775,3035,3035,3035,3035,0
|
|
20240228,170700,1449445775,3035,3035,3035,3035,0
|
|
20240228,170600,1449445775,3035,3035,3035,3035,0
|
|
20240228,170500,1449445775,3035,3035,3035,3035,0
|
|
20240228,170400,1449445775,3035,3035,3035,3035,0
|
|
20240228,170300,1449445775,3035,3035,3035,3035,0
|
|
20240228,170200,1449445775,3035,3035,3035,3035,0
|
|
20240228,170100,1449445775,3035,3035,3035,3035,0
|
|
20240228,170000,1449445775,3035,3035,3035,3035,0
|
|
20240228,165900,1449445775,3035,3035,3035,3035,0
|
|
20240228,165800,1449445775,3035,3035,3035,3035,0
|
|
20240228,165700,1449445775,3035,3035,3035,3035,0
|
|
20240228,165600,1449445775,3035,3035,3035,3035,0
|
|
20240228,165500,1449445775,3035,3035,3035,3035,0
|
|
20240228,165400,1449445775,3035,3035,3035,3035,0
|
|
20240228,165300,1449445775,3035,3035,3035,3035,0
|
|
20240228,165200,1449445775,3035,3035,3035,3035,0
|
|
20240228,165100,1449445775,3035,3035,3035,3035,0
|
|
20240228,165000,1449445775,3035,3035,3035,3035,0
|
|
20240228,164900,1449445775,3035,3035,3035,3035,0
|
|
20240228,164800,1449445775,3035,3035,3035,3035,0
|
|
20240228,164700,1449445775,3035,3035,3035,3035,0
|
|
20240228,164600,1449445775,3035,3035,3035,3035,0
|
|
20240228,164500,1449445775,3035,3035,3035,3035,0
|
|
20240228,164400,1449445775,3035,3035,3035,3035,0
|
|
20240228,164300,1449445775,3035,3035,3035,3035,5421
|
|
20240228,164200,1449445775,3035,3035,3035,3035,0
|
|
20240228,164100,1449445775,3035,3035,3035,3035,0
|
|
20240228,164000,1449445775,3035,3035,3035,3035,0
|
|
20240228,163900,1449445775,3035,3035,3035,3035,0
|
|
20240228,163800,1449445775,3035,3035,3035,3035,0
|
|
20240228,163700,1449445775,3035,3035,3035,3035,0
|
|
20240228,163600,1449445775,3035,3035,3035,3035,0
|
|
20240228,163500,1449445775,3035,3035,3035,3035,0
|
|
20240228,163400,1449445775,3035,3035,3035,3035,0
|
|
20240228,163300,1449445775,3035,3035,3035,3035,0
|
|
20240228,163200,1449445775,3035,3035,3035,3035,0
|
|
20240228,163100,1449445775,3035,3035,3035,3035,0
|
|
20240228,163000,1449445775,3035,3035,3035,3035,0
|
|
20240228,162900,1449445775,3035,3035,3035,3035,0
|
|
20240228,162800,1449445775,3035,3035,3035,3035,0
|
|
20240228,162700,1449445775,3035,3035,3035,3035,0
|
|
20240228,162600,1449445775,3035,3035,3035,3035,0
|
|
20240228,162500,1449445775,3035,3035,3035,3035,0
|
|
20240228,162400,1449445775,3035,3035,3035,3035,0
|
|
20240228,162300,1449445775,3035,3035,3035,3035,0
|
|
20240228,162200,1449445775,3035,3035,3035,3035,0
|
|
20240228,162100,1449445775,3035,3035,3035,3035,0
|
|
20240228,162000,1449445775,3035,3035,3035,3035,0
|
|
20240228,161900,1449445775,3035,3035,3035,3035,0
|
|
20240228,161800,1449445775,3035,3035,3035,3035,0
|
|
20240228,161700,1449445775,3035,3035,3035,3035,0
|
|
20240228,161600,1449445775,3035,3035,3035,3035,0
|
|
20240228,161500,1449445775,3035,3035,3035,3035,0
|
|
20240228,161400,1449445775,3035,3035,3035,3035,0
|
|
20240228,161300,1449445775,3035,3035,3035,3035,5421
|
|
20240228,161200,1449445775,3035,3035,3035,3035,0
|
|
20240228,161100,1449445775,3035,3035,3035,3035,0
|
|
20240228,161000,1449445775,3035,3035,3035,3035,0
|
|
20240228,160900,1449445775,3035,3035,3035,3035,0
|
|
20240228,160800,1449445775,3035,3035,3035,3035,0
|
|
20240228,160700,1449445775,3035,3035,3035,3035,0
|
|
20240228,160600,1449445775,3035,3035,3035,3035,0
|
|
20240228,160500,1449445775,3035,3035,3035,3035,0
|
|
20240228,160400,1449445775,3035,3035,3035,3035,0
|
|
20240228,160300,1449445775,3035,3035,3035,3035,0
|
|
20240228,160200,1449445775,3035,3035,3035,3035,0
|
|
20240228,160100,1449445775,3035,3035,3035,3035,0
|
|
20240228,160000,1449445775,3035,3035,3035,3035,0
|
|
20240228,155900,1449445775,3035,3035,3035,3035,0
|
|
20240228,155800,1449445775,3035,3035,3035,3035,0
|
|
20240228,155700,1449445775,3035,3035,3035,3035,0
|
|
20240228,155600,1449445775,3035,3035,3035,3035,0
|
|
20240228,155500,1449445775,3035,3035,3035,3035,0
|
|
20240228,155400,1449445775,3035,3035,3035,3035,0
|
|
20240228,155300,1449445775,3035,3035,3035,3035,0
|
|
20240228,155200,1449445775,3035,3035,3035,3035,0
|
|
20240228,155100,1449445775,3035,3035,3035,3035,0
|
|
20240228,155000,1449445775,3035,3035,3035,3035,0
|
|
20240228,154900,1449445775,3035,3035,3035,3035,0
|
|
20240228,154800,1449445775,3035,3035,3035,3035,0
|
|
20240228,154700,1449445775,3035,3035,3035,3035,0
|
|
20240228,154600,1449445775,3035,3035,3035,3035,0
|
|
20240228,154500,1449445775,3035,3035,3035,3035,0
|
|
20240228,154400,1449445775,3035,3035,3035,3035,0
|
|
20240228,154300,1449445775,3035,3035,3035,3035,5421
|
|
20240228,154200,1449445775,3035,3035,3035,3035,0
|
|
20240228,154100,1449445775,3035,3035,3035,3035,0
|
|
20240228,154000,1449445775,3035,3035,3035,3035,0
|
|
20240228,153900,1449445775,3035,3035,3035,3035,0
|
|
20240228,153800,1449445775,3035,3035,3035,3035,0
|
|
20240228,153700,1449445775,3035,3035,3035,3035,0
|
|
20240228,153600,1449445775,3035,3035,3035,3035,0
|
|
20240228,153500,1449445775,3035,3035,3035,3035,0
|
|
20240228,153400,1449445775,3035,3035,3035,3035,0
|
|
20240228,153300,1449445775,3035,3035,3035,3035,0
|
|
20240228,153200,1449445775,3035,3035,3035,3035,0
|
|
20240228,153100,1449445775,3035,3035,3035,3035,0
|
|
20240228,153000,1449445775,3035,3035,3035,3035,5421
|
|
20240228,152900,1432993040,3040,3040,3040,3040,0
|
|
20240228,152800,1432993040,3040,3040,3040,3040,0
|
|
20240228,152700,1432993040,3040,3040,3040,3040,0
|
|
20240228,152600,1432993040,3040,3040,3040,3040,0
|
|
20240228,152500,1432993040,3040,3040,3040,3040,0
|
|
20240228,152400,1432993040,3040,3040,3040,3040,0
|
|
20240228,152300,1432993040,3040,3040,3040,3040,0
|
|
20240228,152200,1432993040,3040,3040,3040,3040,0
|
|
20240228,152100,1432993040,3040,3040,3040,3040,0
|
|
20240228,152000,1432993040,3040,3040,3040,3040,0
|
|
20240228,151900,1432993040,3040,3030,3040,3030,2522
|
|
20240228,151800,1425339840,3035,3030,3035,3030,1254
|
|
20240228,151700,1421540205,3030,3035,3035,3030,206
|
|
20240228,151600,1420915995,3035,3030,3040,3030,2230
|
|
20240228,151500,1414157905,3030,3035,3040,3030,768
|
|
20240228,151400,1411827030,3040,3040,3040,3040,9
|
|
20240228,151300,1411799670,3035,3040,3040,3035,223
|
|
20240228,151200,1411122805,3040,3030,3040,3030,7
|
|
20240228,151100,1411101585,3035,3040,3040,3035,810
|
|
20240228,151000,1408642985,3040,3040,3040,3040,0
|
|
20240228,150900,1408642985,3040,3040,3040,3040,18
|
|
20240228,150800,1408588265,3040,3040,3040,3035,1004
|
|
20240228,150700,1405541105,3035,3045,3045,3035,827
|
|
20240228,150600,1403025835,3040,3045,3045,3040,198
|
|
20240228,150500,1402423425,3045,3045,3045,3040,96
|
|
20240228,150400,1402131205,3045,3045,3045,3045,404
|
|
20240228,150300,1400901025,3045,3045,3045,3040,84
|
|
20240228,150200,1400645490,3045,3045,3045,3040,46
|
|
20240228,150100,1400505570,3040,3040,3045,3040,672
|
|
20240228,150000,1398462685,3045,3040,3045,3040,330
|
|
20240228,145900,1397459480,3040,3040,3040,3040,10
|
|
20240228,145800,1397429080,3040,3040,3040,3035,19
|
|
20240228,145700,1397371325,3040,3030,3040,3030,1216
|
|
20240228,145600,1393686180,3035,3035,3035,3030,77
|
|
20240228,145500,1393452860,3030,3030,3035,3030,993
|
|
20240228,145400,1390443815,3035,3030,3040,3030,162
|
|
20240228,145300,1389952890,3045,3040,3045,3030,1547
|
|
20240228,145200,1385255115,3040,3035,3040,3035,1049
|
|
20240228,145100,1382071380,3040,3035,3040,3030,518
|
|
20240228,145000,1380499895,3030,3030,3030,3030,622
|
|
20240228,144900,1378615235,3030,3035,3035,3030,5231
|
|
20240228,144800,1362760140,3035,3035,3035,3035,302
|
|
20240228,144700,1361843570,3035,3035,3035,3035,620
|
|
20240228,144600,1359961870,3035,3045,3045,3035,77
|
|
20240228,144500,1359728155,3035,3040,3045,3035,571
|
|
20240228,144400,1357994660,3040,3035,3040,3035,471
|
|
20240228,144300,1356565170,3040,3040,3040,3040,104
|
|
20240228,144200,1356249010,3045,3045,3045,3035,577
|
|
20240228,144100,1354495755,3045,3045,3045,3035,472
|
|
20240228,144000,1353062960,3045,3050,3050,3045,471
|
|
20240228,143900,1351628760,3035,3040,3050,3035,1122
|
|
20240228,143800,1348218325,3040,3035,3040,3035,1162
|
|
20240228,143700,1344691645,3040,3040,3040,3040,16
|
|
20240228,143600,1344643005,3040,3040,3040,3035,771
|
|
20240228,143500,1342302515,3040,3040,3040,3035,995
|
|
20240228,143400,1339278545,3050,3045,3050,3040,474
|
|
20240228,143300,1337837550,3050,3045,3050,3040,770
|
|
20240228,143200,1335495255,3050,3050,3050,3050,0
|
|
20240228,143100,1335495255,3050,3040,3050,3040,2004
|
|
20240228,143000,1329397675,3045,3040,3045,3035,1212
|
|
20240228,142900,1325716405,3040,3035,3040,3035,2094
|
|
20240228,142800,1319356830,3040,3035,3040,3035,871
|
|
20240228,142700,1316713340,3040,3040,3040,3035,502
|
|
20240228,142600,1315189760,3030,3040,3040,3030,471
|
|
20240228,142500,1313762620,3030,3030,3030,3030,512
|
|
20240228,142400,1312211260,3040,3035,3040,3030,2068
|
|
20240228,142300,1305944690,3035,3030,3035,3030,570
|
|
20240228,142200,1304217090,3040,3040,3040,3030,623
|
|
20240228,142100,1302328630,3035,3035,3035,3035,522
|
|
20240228,142000,1300744360,3035,3035,3035,3030,1833
|
|
20240228,141900,1295183555,3040,3035,3040,3035,638
|
|
20240228,141800,1293247215,3040,3035,3040,3035,2501
|
|
20240228,141700,1285656675,3040,3035,3040,3035,471
|
|
20240228,141600,1284227185,3040,3040,3040,3035,189
|
|
20240228,141500,1283653560,3035,3040,3040,3035,475
|
|
20240228,141400,1282211910,3035,3035,3040,3035,677
|
|
20240228,141300,1280157210,3040,3035,3040,3035,21
|
|
20240228,141200,1280093470,3040,3035,3040,3030,1553
|
|
20240228,141100,1275382460,3035,3030,3035,3030,1144
|
|
20240228,141000,1271916130,3035,3035,3035,3035,50
|
|
20240228,140900,1271764380,3035,3030,3035,3025,1068
|
|
20240228,140800,1268528080,3030,3030,3030,3030,3491
|
|
20240228,140700,1257950350,3030,3030,3030,3030,470
|
|
20240228,140600,1256526250,3040,3030,3040,3030,1554
|
|
20240228,140500,1251812205,3040,3040,3040,3035,24
|
|
20240228,140400,1251739295,3035,3035,3040,3035,927
|
|
20240228,140300,1248925845,3040,3035,3040,3035,637
|
|
20240228,140200,1246992545,3040,3035,3040,3035,86
|
|
20240228,140100,1246731355,3035,3035,3035,3035,2471
|
|
20240228,140000,1239231870,3035,3035,3035,3035,1205
|
|
20240228,135900,1235574695,3035,3035,3035,3035,0
|
|
20240228,135800,1235574695,3035,3030,3035,3030,1151
|
|
20240228,135700,1232084645,3035,3040,3040,3035,385
|
|
20240228,135600,1230914660,3030,3040,3040,3030,7636
|
|
20240228,135500,1207735640,3045,3040,3045,3040,637
|
|
20240228,135400,1205799155,3045,3040,3045,3040,349
|
|
20240228,135300,1204738190,3040,3040,3045,3035,940
|
|
20240228,135200,1201882935,3045,3040,3045,3040,1402
|
|
20240228,135100,1197620355,3045,3045,3045,3045,0
|
|
20240228,135000,1197620355,3045,3040,3045,3040,867
|
|
20240228,134900,1194984665,3045,3045,3045,3045,2
|
|
20240228,134800,1194978575,3040,3045,3045,3040,471
|
|
20240228,134700,1193546730,3040,3035,3045,3035,882
|
|
20240228,134600,1190868630,3040,3035,3040,3035,1173
|
|
20240228,134500,1187308565,3035,3040,3040,3035,485
|
|
20240228,134400,1185836515,3040,3040,3045,3040,834
|
|
20240228,134300,1183301150,3045,3040,3045,3040,324
|
|
20240228,134200,1182316185,3035,3040,3040,3035,495
|
|
20240228,134100,1180813735,3035,3040,3040,3035,470
|
|
20240228,134000,1179387270,3045,3045,3045,3045,0
|
|
20240228,133900,1179387270,3045,3040,3045,3035,572
|
|
20240228,133800,1177650730,3040,3040,3040,3040,1
|
|
20240228,133700,1177647690,3035,3040,3040,3035,163
|
|
20240228,133600,1177152920,3040,3035,3040,3035,366
|
|
20240228,133500,1176041110,3040,3040,3040,3035,5030
|
|
20240228,133400,1160756410,3040,3035,3040,3035,399
|
|
20240228,133300,1159544940,3040,3040,3040,3040,58
|
|
20240228,133200,1159368620,3040,3040,3040,3035,822
|
|
20240228,133100,1156873545,3040,3040,3040,3040,22
|
|
20240228,133000,1156806665,3035,3035,3040,3035,1485
|
|
20240228,132900,1152299660,3040,3035,3040,3035,701
|
|
20240228,132800,1150172120,3040,3040,3040,3035,188
|
|
20240228,132700,1149601410,3040,3045,3045,3035,8290
|
|
20240228,132600,1124402165,3045,3045,3045,3045,104
|
|
20240228,132500,1124085485,3040,3045,3045,3040,520
|
|
20240228,132400,1122502935,3050,3050,3050,3040,1011
|
|
20240228,132300,1119429385,3045,3045,3045,3045,650
|
|
20240228,132200,1117450135,3050,3050,3050,3050,10
|
|
20240228,132100,1117419635,3040,3040,3040,3040,1
|
|
20240228,132000,1117416595,3050,3040,3050,3040,1625
|
|
20240228,131900,1112469275,3045,3045,3045,3045,0
|
|
20240228,131800,1112469275,3045,3045,3045,3040,996
|
|
20240228,131700,1109436955,3040,3045,3045,3040,420
|
|
20240228,131600,1108158955,3045,3045,3045,3045,0
|
|
20240228,131500,1108158955,3045,3045,3045,3045,100
|
|
20240228,131400,1107854455,3040,3045,3045,3040,167
|
|
20240228,131300,1107346770,3050,3045,3050,3040,2232
|
|
20240228,131200,1100555800,3050,3045,3050,3045,201
|
|
20240228,131100,1099943750,3050,3050,3050,3045,403
|
|
20240228,131000,1098716600,3045,3045,3045,3045,3943
|
|
20240228,130900,1086710165,3045,3050,3050,3045,579
|
|
20240228,130800,1084947105,3045,3045,3045,3045,100
|
|
20240228,130700,1084642605,3045,3050,3050,3045,310
|
|
20240228,130600,1083698605,3045,3045,3045,3045,166
|
|
20240228,130500,1083193135,3045,3045,3045,3045,300
|
|
20240228,130400,1082279635,3050,3050,3050,3050,8
|
|
20240228,130300,1082255235,3045,3045,3045,3045,458
|
|
20240228,130200,1080860625,3050,3050,3050,3050,1
|
|
20240228,130100,1080857575,3045,3050,3050,3045,528
|
|
20240228,130000,1079248165,3050,3045,3050,3045,81
|
|
20240228,125900,1079001315,3045,3050,3050,3045,5840
|
|
20240228,125800,1061218315,3050,3050,3050,3045,1335
|
|
20240228,125700,1057147395,3045,3045,3045,3045,500
|
|
20240228,125600,1055624895,3045,3045,3045,3045,0
|
|
20240228,125500,1055624895,3045,3045,3045,3045,159
|
|
20240228,125400,1055140740,3050,3040,3050,3040,121
|
|
20240228,125300,1054771880,3050,3050,3050,3045,509
|
|
20240228,125200,1053220470,3050,3045,3050,3045,1981
|
|
20240228,125100,1047188170,3045,3050,3050,3045,503
|
|
20240228,125000,1045656520,3045,3050,3050,3045,206
|
|
20240228,124900,1045029050,3050,3050,3050,3050,0
|
|
20240228,124800,1045029050,3050,3050,3050,3050,10
|
|
20240228,124700,1044998550,3045,3045,3045,3045,359
|
|
20240228,124600,1043905395,3045,3045,3045,3045,40
|
|
20240228,124500,1043783595,3045,3045,3045,3045,373
|
|
20240228,124400,1042647810,3050,3050,3050,3050,10
|
|
20240228,124300,1042617310,3050,3050,3050,3050,400
|
|
20240228,124200,1041397310,3045,3050,3050,3045,1134
|
|
20240228,124100,1037944075,3050,3050,3050,3045,2361
|
|
20240228,124000,1030743125,3045,3050,3050,3045,3304
|
|
20240228,123900,1020682085,3050,3050,3050,3050,240
|
|
20240228,123800,1019950085,3050,3050,3050,3050,0
|
|
20240228,123700,1019950085,3050,3050,3050,3050,358
|
|
20240228,123600,1018858185,3050,3050,3050,3050,1749
|
|
20240228,123500,1013523735,3055,3050,3055,3050,1139
|
|
20240228,123400,1010044385,3050,3050,3050,3050,166
|
|
20240228,123300,1009538085,3055,3050,3055,3050,84
|
|
20240228,123200,1009281880,3050,3055,3055,3050,41
|
|
20240228,123100,1009156630,3050,3050,3050,3050,2262
|
|
20240228,123000,1002257530,3050,3055,3055,3050,211
|
|
20240228,122900,1001613955,3055,3050,3055,3050,1056
|
|
20240228,122800,998391225,3055,3055,3055,3055,21
|
|
20240228,122700,998327070,3050,3050,3050,3050,0
|
|
20240228,122600,998327070,3050,3055,3055,3050,655
|
|
20240228,122500,996326875,3055,3055,3055,3055,102
|
|
20240228,122400,996015265,3055,3055,3055,3055,41
|
|
20240228,122300,995890010,3050,3050,3050,3050,138
|
|
20240228,122200,995469110,3055,3050,3055,3050,3340
|
|
20240228,122100,985268910,3050,3050,3055,3050,566
|
|
20240228,122000,983542595,3050,3050,3050,3050,0
|
|
20240228,121900,983542595,3050,3050,3050,3050,0
|
|
20240228,121800,983542595,3050,3050,3050,3050,309
|
|
20240228,121700,982600145,3050,3050,3050,3050,29
|
|
20240228,121600,982511695,3050,3050,3050,3050,0
|
|
20240228,121500,982511695,3050,3055,3055,3050,203
|
|
20240228,121400,981892340,3055,3050,3055,3050,420
|
|
20240228,121300,980609340,3050,3055,3055,3050,241
|
|
20240228,121200,979874085,3055,3055,3055,3055,0
|
|
20240228,121100,979874085,3055,3055,3055,3055,0
|
|
20240228,121000,979874085,3055,3055,3055,3050,297
|
|
20240228,120900,978967580,3055,3055,3055,3055,0
|
|
20240228,120800,978967580,3055,3050,3055,3050,701
|
|
20240228,120700,976829525,3050,3050,3050,3050,164
|
|
20240228,120600,976329325,3050,3055,3055,3045,720
|
|
20240228,120500,974133125,3045,3045,3050,3045,1278
|
|
20240228,120400,970237615,3045,3055,3055,3045,7384
|
|
20240228,120300,947716215,3055,3055,3055,3055,1
|
|
20240228,120200,947713160,3050,3055,3055,3050,498
|
|
20240228,120100,946194255,3055,3055,3055,3055,3
|
|
20240228,120000,946185090,3050,3055,3055,3050,22
|
|
20240228,115900,946117890,3050,3050,3050,3050,251
|
|
20240228,115800,945352340,3055,3055,3055,3055,800
|
|
20240228,115700,942908340,3055,3055,3055,3055,41
|
|
20240228,115600,942783085,3050,3055,3055,3050,396
|
|
20240228,115500,941574145,3060,3055,3060,3055,1542
|
|
20240228,115400,936863130,3055,3055,3055,3055,166
|
|
20240228,115300,936356000,3055,3055,3055,3055,1003
|
|
20240228,115200,933291835,3060,3060,3060,3060,50
|
|
20240228,115100,933138835,3055,3055,3055,3055,146
|
|
20240228,115000,932692805,3060,3060,3060,3060,2
|
|
20240228,114900,932686685,3060,3055,3060,3055,194
|
|
20240228,114800,932094005,3060,3055,3060,3055,2897
|
|
20240228,114700,923243170,3055,3055,3055,3055,0
|
|
20240228,114600,923243170,3055,3060,3060,3055,849
|
|
20240228,114500,920649270,3055,3055,3055,3055,0
|
|
20240228,114400,920649270,3055,3055,3055,3055,0
|
|
20240228,114300,920649270,3055,3055,3055,3055,391
|
|
20240228,114200,919454765,3055,3055,3055,3055,20
|
|
20240228,114100,919393665,3055,3055,3055,3055,1356
|
|
20240228,114000,915251085,3055,3055,3055,3055,235
|
|
20240228,113900,914533160,3055,3055,3055,3055,328
|
|
20240228,113800,913531120,3055,3060,3060,3055,752
|
|
20240228,113700,911233555,3060,3060,3060,3060,42
|
|
20240228,113600,911105035,3060,3060,3060,3060,4
|
|
20240228,113500,911092795,3055,3055,3055,3055,154
|
|
20240228,113400,910622325,3055,3055,3055,3055,250
|
|
20240228,113300,909858575,3055,3055,3055,3055,43
|
|
20240228,113200,909727210,3055,3055,3055,3055,138
|
|
20240228,113100,909305620,3055,3055,3055,3055,810
|
|
20240228,113000,906831070,3055,3055,3060,3050,4833
|
|
20240228,112900,892067055,3055,3055,3055,3055,41
|
|
20240228,112800,891941800,3055,3055,3055,3055,41
|
|
20240228,112700,891816545,3050,3050,3050,3050,1152
|
|
20240228,112600,888302945,3055,3055,3055,3055,10
|
|
20240228,112500,888272395,3055,3050,3055,3050,902
|
|
20240228,112400,885517745,3055,3055,3055,3055,101
|
|
20240228,112300,885209190,3050,3050,3050,3050,33
|
|
20240228,112200,885108540,3055,3055,3055,3055,200
|
|
20240228,112100,884497540,3050,3055,3055,3050,6105
|
|
20240228,112000,865847595,3055,3060,3060,3055,741
|
|
20240228,111900,863583635,3060,3055,3060,3055,211
|
|
20240228,111800,862938805,3060,3060,3060,3060,926
|
|
20240228,111700,860105245,3060,3060,3060,3060,69
|
|
20240228,111600,859894105,3060,3060,3060,3055,1192
|
|
20240228,111500,856247475,3060,3060,3060,3060,8
|
|
20240228,111400,856222995,3060,3060,3060,3055,282
|
|
20240228,111300,855360085,3060,3055,3060,3055,246
|
|
20240228,111200,854608155,3055,3055,3055,3055,1484
|
|
20240228,111100,850074535,3060,3055,3060,3055,693
|
|
20240228,111000,847954760,3060,3055,3060,3055,6
|
|
20240228,110900,847936405,3060,3060,3060,3060,1178
|
|
20240228,110800,844331725,3055,3060,3060,3055,181
|
|
20240228,110700,843778765,3060,3060,3060,3055,373
|
|
20240228,110600,842638690,3055,3055,3055,3055,6718
|
|
20240228,110500,822115200,3055,3060,3060,3055,267
|
|
20240228,110400,821299460,3060,3060,3060,3060,50
|
|
20240228,110300,821146460,3060,3060,3060,3060,0
|
|
20240228,110200,821146460,3060,3065,3065,3060,3398
|
|
20240228,110100,810748360,3065,3065,3065,3065,0
|
|
20240228,110000,810748360,3065,3065,3065,3065,10
|
|
20240228,105900,810717710,3065,3070,3070,3065,2
|
|
20240228,105800,810711575,3065,3070,3070,3065,3677
|
|
20240228,105700,799441485,3070,3070,3075,3070,3027
|
|
20240228,105600,790148590,3075,3075,3075,3070,17
|
|
20240228,105500,790096390,3070,3070,3075,3070,174
|
|
20240228,105400,789562205,3075,3075,3075,3075,176
|
|
20240228,105300,789021005,3075,3075,3075,3075,442
|
|
20240228,105200,787661855,3075,3075,3080,3070,4610
|
|
20240228,105100,773491100,3070,3070,3075,3070,1192
|
|
20240228,105000,769831655,3075,3070,3075,3070,184
|
|
20240228,104900,769265910,3070,3065,3070,3065,864
|
|
20240228,104800,766614970,3065,3060,3065,3060,1021
|
|
20240228,104700,763485705,3060,3060,3060,3060,166
|
|
20240228,104600,762977745,3065,3060,3065,3060,308
|
|
20240228,104500,762035225,3065,3060,3065,3060,1966
|
|
20240228,104400,756019215,3055,3055,3060,3055,413
|
|
20240228,104300,754757130,3060,3060,3060,3060,5
|
|
20240228,104200,754741830,3060,3060,3060,3060,519
|
|
20240228,104100,753153690,3055,3055,3055,3055,166
|
|
20240228,104000,752646560,3060,3060,3060,3060,358
|
|
20240228,103900,751551080,3060,3060,3060,3060,7
|
|
20240228,103800,751529660,3060,3060,3060,3060,2003
|
|
20240228,103700,745400480,3060,3055,3060,3055,1329
|
|
20240228,103600,741337885,3060,3050,3060,3050,985
|
|
20240228,103500,738333595,3050,3050,3050,3045,928
|
|
20240228,103400,735506785,3045,3050,3050,3045,673
|
|
20240228,103300,733456040,3045,3050,3050,3045,890
|
|
20240228,103200,730742690,3050,3050,3050,3040,418
|
|
20240228,103100,729469950,3045,3045,3050,3040,5607
|
|
20240228,103000,712402440,3055,3055,3055,3045,18540
|
|
20240228,102900,655856355,3060,3060,3060,3060,51
|
|
20240228,102800,655700295,3060,3055,3060,3055,170
|
|
20240228,102700,655180935,3055,3055,3055,3055,20
|
|
20240228,102600,655119835,3060,3060,3060,3060,1
|
|
20240228,102500,655116775,3055,3055,3060,3055,228
|
|
20240228,102400,654420225,3060,3060,3060,3055,7
|
|
20240228,102300,654398830,3055,3060,3060,3055,217
|
|
20240228,102200,653735710,3060,3060,3060,3055,174
|
|
20240228,102100,653204105,3060,3055,3060,3055,302
|
|
20240228,102000,652281490,3070,3075,3075,3055,3034
|
|
20240228,101900,642996385,3075,3075,3075,3075,100
|
|
20240228,101800,642688885,3075,3055,3075,3055,4914
|
|
20240228,101700,627652485,3055,3060,3060,3055,2173
|
|
20240228,101600,621013935,3055,3060,3060,3055,3
|
|
20240228,101500,621004760,3055,3050,3060,3050,1008
|
|
20240228,101400,617925665,3055,3060,3060,3050,1910
|
|
20240228,101300,612090660,3055,3060,3060,3055,5309
|
|
20240228,101200,595866660,3065,3055,3065,3055,2190
|
|
20240228,101100,589171145,3060,3060,3060,3060,0
|
|
20240228,101000,589171145,3060,3055,3060,3055,1111
|
|
20240228,100900,585776985,3055,3060,3060,3055,240
|
|
20240228,100800,585043720,3055,3055,3060,3055,370
|
|
20240228,100700,583912115,3060,3060,3060,3060,533
|
|
20240228,100600,582281135,3060,3055,3060,3055,695
|
|
20240228,100500,580156830,3060,3060,3060,3060,20
|
|
20240228,100400,580095630,3060,3060,3060,3055,217
|
|
20240228,100300,579432535,3060,3060,3060,3060,612
|
|
20240228,100200,577559815,3060,3055,3060,3055,1799
|
|
20240228,100100,572063055,3065,3065,3065,3065,1
|
|
20240228,100000,572059990,3060,3060,3065,3060,1075
|
|
20240228,095900,568770480,3060,3065,3065,3060,1903
|
|
20240228,095800,562946795,3065,3060,3065,3060,472
|
|
20240228,095700,561500845,3065,3075,3075,3060,1671
|
|
20240228,095600,556387190,3065,3070,3075,3060,4302
|
|
20240228,095500,543200015,3070,3070,3075,3070,789
|
|
20240228,095400,540777775,3065,3065,3065,3065,362
|
|
20240228,095300,539668245,3065,3065,3070,3065,653
|
|
20240228,095200,537666785,3065,3065,3065,3065,2561
|
|
20240228,095100,529817320,3065,3065,3065,3060,302
|
|
20240228,095000,528893190,3060,3060,3060,3055,2933
|
|
20240228,094900,519918940,3060,3055,3060,3055,2401
|
|
20240228,094800,512583880,3060,3065,3065,3055,1833
|
|
20240228,094700,506983855,3065,3055,3065,3050,3311
|
|
20240228,094600,496870170,3055,3065,3065,3055,5878
|
|
20240228,094500,478883385,3065,3060,3065,3060,1044
|
|
20240228,094400,475688590,3060,3065,3065,3060,2267
|
|
20240228,094300,468750660,3065,3070,3070,3065,25
|
|
20240228,094200,468674030,3070,3065,3070,3060,6051
|
|
20240228,094100,450150150,3070,3065,3070,3065,1423
|
|
20240228,094000,445788630,3070,3070,3070,3065,1229
|
|
20240228,093900,442020665,3080,3080,3080,3065,139
|
|
20240228,093800,441594030,3080,3070,3080,3065,4752
|
|
20240228,093700,427006050,3070,3065,3070,3065,211
|
|
20240228,093600,426359285,3070,3070,3070,3070,1844
|
|
20240228,093500,420698205,3065,3060,3070,3055,7316
|
|
20240228,093400,398335660,3055,3070,3070,3055,6303
|
|
20240228,093300,379037770,3070,3080,3080,3070,14437
|
|
20240228,093200,334670440,3075,3080,3080,3075,854
|
|
20240228,093100,332041780,3080,3080,3080,3080,0
|
|
20240228,093000,332041780,3080,3080,3080,3080,1969
|
|
20240228,092900,325977260,3080,3080,3080,3080,1929
|
|
20240228,092800,320035940,3085,3090,3090,3085,475
|
|
20240228,092700,318570525,3090,3090,3090,3090,35
|
|
20240228,092600,318462375,3090,3085,3090,3080,214
|
|
20240228,092500,317803150,3080,3085,3085,3080,2201
|
|
20240228,092400,311021080,3085,3095,3095,3085,135
|
|
20240228,092300,310604505,3095,3080,3095,3080,67
|
|
20240228,092200,310398130,3085,3085,3085,3085,1026
|
|
20240228,092100,307232920,3095,3095,3095,3095,1
|
|
20240228,092000,307229825,3085,3080,3085,3080,960
|
|
20240228,091900,304270225,3080,3085,3085,3080,2278
|
|
20240228,091800,297248975,3085,3085,3085,3080,345
|
|
20240228,091700,296186355,3085,3080,3085,3075,1294
|
|
20240228,091600,292202615,3080,3080,3085,3075,6168
|
|
20240228,091500,273219655,3080,3085,3085,3075,2891
|
|
20240228,091400,264319080,3090,3095,3100,3090,8484
|
|
20240228,091300,238078615,3100,3115,3115,3100,3432
|
|
20240228,091200,227438605,3115,3115,3115,3100,460
|
|
20240228,091100,226010130,3115,3110,3115,3110,427
|
|
20240228,091000,224680555,3100,3105,3120,3100,1055
|
|
20240228,090900,221404070,3105,3115,3115,3100,992
|
|
20240228,090800,218322330,3115,3110,3120,3100,16363
|
|
20240228,090700,167448145,3110,3120,3120,3110,4995
|
|
20240228,090600,151903665,3120,3130,3130,3120,3749
|
|
20240228,090500,140171155,3130,3135,3135,3120,6681
|
|
20240228,090400,119259220,3130,3120,3130,3115,7025
|
|
20240228,090300,97328540,3120,3115,3120,3110,2930
|
|
20240228,090200,88199655,3115,3125,3125,3110,2217
|
|
20240228,090100,81302955,3120,3115,3130,3105,7423
|
|
20240228,090000,58126120,3130,3100,3130,3100,18172
|