676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,201300,514588355,4570,4570,4570,4570,3643
|
|
20240228,201200,514588355,4570,4570,4570,4570,0
|
|
20240228,201100,514588355,4570,4570,4570,4570,0
|
|
20240228,201000,514588355,4570,4570,4570,4570,0
|
|
20240228,200900,514588355,4570,4570,4570,4570,0
|
|
20240228,200800,514588355,4570,4570,4570,4570,0
|
|
20240228,200700,514588355,4570,4570,4570,4570,0
|
|
20240228,200600,514588355,4570,4570,4570,4570,0
|
|
20240228,200500,514588355,4570,4570,4570,4570,0
|
|
20240228,200400,514588355,4570,4570,4570,4570,0
|
|
20240228,200300,514588355,4570,4570,4570,4570,0
|
|
20240228,200200,514588355,4570,4570,4570,4570,0
|
|
20240228,200100,514588355,4570,4570,4570,4570,0
|
|
20240228,200000,514588355,4570,4570,4570,4570,0
|
|
20240228,195900,514588355,4570,4570,4570,4570,0
|
|
20240228,195800,514588355,4570,4570,4570,4570,0
|
|
20240228,195700,514588355,4570,4570,4570,4570,0
|
|
20240228,195600,514588355,4570,4570,4570,4570,0
|
|
20240228,195500,514588355,4570,4570,4570,4570,0
|
|
20240228,195400,514588355,4570,4570,4570,4570,0
|
|
20240228,195300,514588355,4570,4570,4570,4570,0
|
|
20240228,195200,514588355,4570,4570,4570,4570,0
|
|
20240228,195100,514588355,4570,4570,4570,4570,0
|
|
20240228,195000,514588355,4570,4570,4570,4570,0
|
|
20240228,194900,514588355,4570,4570,4570,4570,0
|
|
20240228,194800,514588355,4570,4570,4570,4570,0
|
|
20240228,194700,514588355,4570,4570,4570,4570,0
|
|
20240228,194600,514588355,4570,4570,4570,4570,0
|
|
20240228,194500,514588355,4570,4570,4570,4570,0
|
|
20240228,194400,514588355,4570,4570,4570,4570,0
|
|
20240228,194300,514588355,4570,4570,4570,4570,3643
|
|
20240228,194200,514588355,4570,4570,4570,4570,0
|
|
20240228,194100,514588355,4570,4570,4570,4570,0
|
|
20240228,194000,514588355,4570,4570,4570,4570,0
|
|
20240228,193900,514588355,4570,4570,4570,4570,0
|
|
20240228,193800,514588355,4570,4570,4570,4570,0
|
|
20240228,193700,514588355,4570,4570,4570,4570,0
|
|
20240228,193600,514588355,4570,4570,4570,4570,0
|
|
20240228,193500,514588355,4570,4570,4570,4570,0
|
|
20240228,193400,514588355,4570,4570,4570,4570,0
|
|
20240228,193300,514588355,4570,4570,4570,4570,0
|
|
20240228,193200,514588355,4570,4570,4570,4570,0
|
|
20240228,193100,514588355,4570,4570,4570,4570,0
|
|
20240228,193000,514588355,4570,4570,4570,4570,0
|
|
20240228,192900,514588355,4570,4570,4570,4570,0
|
|
20240228,192800,514588355,4570,4570,4570,4570,0
|
|
20240228,192700,514588355,4570,4570,4570,4570,0
|
|
20240228,192600,514588355,4570,4570,4570,4570,0
|
|
20240228,192500,514588355,4570,4570,4570,4570,0
|
|
20240228,192400,514588355,4570,4570,4570,4570,0
|
|
20240228,192300,514588355,4570,4570,4570,4570,0
|
|
20240228,192200,514588355,4570,4570,4570,4570,0
|
|
20240228,192100,514588355,4570,4570,4570,4570,0
|
|
20240228,192000,514588355,4570,4570,4570,4570,0
|
|
20240228,191900,514588355,4570,4570,4570,4570,0
|
|
20240228,191800,514588355,4570,4570,4570,4570,0
|
|
20240228,191700,514588355,4570,4570,4570,4570,0
|
|
20240228,191600,514588355,4570,4570,4570,4570,0
|
|
20240228,191500,514588355,4570,4570,4570,4570,0
|
|
20240228,191400,514588355,4570,4570,4570,4570,0
|
|
20240228,191300,514588355,4570,4570,4570,4570,3643
|
|
20240228,191200,514588355,4570,4570,4570,4570,0
|
|
20240228,191100,514588355,4570,4570,4570,4570,0
|
|
20240228,191000,514588355,4570,4570,4570,4570,0
|
|
20240228,190900,514588355,4570,4570,4570,4570,0
|
|
20240228,190800,514588355,4570,4570,4570,4570,0
|
|
20240228,190700,514588355,4570,4570,4570,4570,0
|
|
20240228,190600,514588355,4570,4570,4570,4570,0
|
|
20240228,190500,514588355,4570,4570,4570,4570,0
|
|
20240228,190400,514588355,4570,4570,4570,4570,0
|
|
20240228,190300,514588355,4570,4570,4570,4570,0
|
|
20240228,190200,514588355,4570,4570,4570,4570,0
|
|
20240228,190100,514588355,4570,4570,4570,4570,0
|
|
20240228,190000,514588355,4570,4570,4570,4570,0
|
|
20240228,185900,514588355,4570,4570,4570,4570,0
|
|
20240228,185800,514588355,4570,4570,4570,4570,0
|
|
20240228,185700,514588355,4570,4570,4570,4570,0
|
|
20240228,185600,514588355,4570,4570,4570,4570,0
|
|
20240228,185500,514588355,4570,4570,4570,4570,0
|
|
20240228,185400,514588355,4570,4570,4570,4570,0
|
|
20240228,185300,514588355,4570,4570,4570,4570,0
|
|
20240228,185200,514588355,4570,4570,4570,4570,0
|
|
20240228,185100,514588355,4570,4570,4570,4570,0
|
|
20240228,185000,514588355,4570,4570,4570,4570,0
|
|
20240228,184900,514588355,4570,4570,4570,4570,0
|
|
20240228,184800,514588355,4570,4570,4570,4570,0
|
|
20240228,184700,514588355,4570,4570,4570,4570,0
|
|
20240228,184600,514588355,4570,4570,4570,4570,0
|
|
20240228,184500,514588355,4570,4570,4570,4570,0
|
|
20240228,184400,514588355,4570,4570,4570,4570,0
|
|
20240228,184300,514588355,4570,4570,4570,4570,3643
|
|
20240228,184200,514588355,4570,4570,4570,4570,0
|
|
20240228,184100,514588355,4570,4570,4570,4570,0
|
|
20240228,184000,514588355,4570,4570,4570,4570,0
|
|
20240228,183900,514588355,4570,4570,4570,4570,0
|
|
20240228,183800,514588355,4570,4570,4570,4570,0
|
|
20240228,183700,514588355,4570,4570,4570,4570,0
|
|
20240228,183600,514588355,4570,4570,4570,4570,0
|
|
20240228,183500,514588355,4570,4570,4570,4570,0
|
|
20240228,183400,514588355,4570,4570,4570,4570,0
|
|
20240228,183300,514588355,4570,4570,4570,4570,0
|
|
20240228,183200,514588355,4570,4570,4570,4570,0
|
|
20240228,183100,514588355,4570,4570,4570,4570,0
|
|
20240228,183000,514588355,4570,4570,4570,4570,0
|
|
20240228,182900,514588355,4570,4570,4570,4570,0
|
|
20240228,182800,514588355,4570,4570,4570,4570,0
|
|
20240228,182700,514588355,4570,4570,4570,4570,0
|
|
20240228,182600,514588355,4570,4570,4570,4570,0
|
|
20240228,182500,514588355,4570,4570,4570,4570,0
|
|
20240228,182400,514588355,4570,4570,4570,4570,0
|
|
20240228,182300,514588355,4570,4570,4570,4570,0
|
|
20240228,182200,514588355,4570,4570,4570,4570,0
|
|
20240228,182100,514588355,4570,4570,4570,4570,0
|
|
20240228,182000,514588355,4570,4570,4570,4570,0
|
|
20240228,181900,514588355,4570,4570,4570,4570,0
|
|
20240228,181800,514588355,4570,4570,4570,4570,0
|
|
20240228,181700,514588355,4570,4570,4570,4570,0
|
|
20240228,181600,514588355,4570,4570,4570,4570,0
|
|
20240228,181500,514588355,4570,4570,4570,4570,0
|
|
20240228,181400,514588355,4570,4570,4570,4570,0
|
|
20240228,181300,514588355,4570,4570,4570,4570,3643
|
|
20240228,181200,514588355,4570,4570,4570,4570,0
|
|
20240228,181100,514588355,4570,4570,4570,4570,0
|
|
20240228,181000,514588355,4570,4570,4570,4570,0
|
|
20240228,180900,514588355,4570,4570,4570,4570,0
|
|
20240228,180800,514588355,4570,4570,4570,4570,0
|
|
20240228,180700,514588355,4570,4570,4570,4570,0
|
|
20240228,180600,514588355,4570,4570,4570,4570,0
|
|
20240228,180500,514588355,4570,4570,4570,4570,0
|
|
20240228,180400,514588355,4570,4570,4570,4570,0
|
|
20240228,180300,514588355,4570,4570,4570,4570,0
|
|
20240228,180200,514588355,4570,4570,4570,4570,0
|
|
20240228,180100,514588355,4570,4570,4570,4570,0
|
|
20240228,180000,514588355,4570,4570,4570,4570,0
|
|
20240228,175900,514588355,4570,4570,4570,4570,0
|
|
20240228,175800,514588355,4570,4570,4570,4570,0
|
|
20240228,175700,514588355,4570,4570,4570,4570,0
|
|
20240228,175600,514588355,4570,4570,4570,4570,0
|
|
20240228,175500,514588355,4570,4570,4570,4570,0
|
|
20240228,175400,514588355,4570,4570,4570,4570,0
|
|
20240228,175300,514588355,4570,4570,4570,4570,0
|
|
20240228,175200,514588355,4570,4570,4570,4570,0
|
|
20240228,175100,514588355,4570,4570,4570,4570,0
|
|
20240228,175000,514588355,4570,4570,4570,4570,0
|
|
20240228,174900,514588355,4570,4570,4570,4570,0
|
|
20240228,174800,514588355,4570,4570,4570,4570,0
|
|
20240228,174700,514588355,4570,4570,4570,4570,0
|
|
20240228,174600,514588355,4570,4570,4570,4570,0
|
|
20240228,174500,514588355,4570,4570,4570,4570,0
|
|
20240228,174400,514588355,4570,4570,4570,4570,0
|
|
20240228,174300,514588355,4570,4570,4570,4570,3643
|
|
20240228,174200,514588355,4570,4570,4570,4570,0
|
|
20240228,174100,514588355,4570,4570,4570,4570,0
|
|
20240228,174000,514588355,4570,4570,4570,4570,0
|
|
20240228,173900,514588355,4570,4570,4570,4570,0
|
|
20240228,173800,514588355,4570,4570,4570,4570,0
|
|
20240228,173700,514588355,4570,4570,4570,4570,0
|
|
20240228,173600,514588355,4570,4570,4570,4570,0
|
|
20240228,173500,514588355,4570,4570,4570,4570,0
|
|
20240228,173400,514588355,4570,4570,4570,4570,0
|
|
20240228,173300,514588355,4570,4570,4570,4570,0
|
|
20240228,173200,514588355,4570,4570,4570,4570,0
|
|
20240228,173100,514588355,4570,4570,4570,4570,0
|
|
20240228,173000,514588355,4570,4570,4570,4570,0
|
|
20240228,172900,514588355,4570,4570,4570,4570,0
|
|
20240228,172800,514588355,4570,4570,4570,4570,0
|
|
20240228,172700,514588355,4570,4570,4570,4570,0
|
|
20240228,172600,514588355,4570,4570,4570,4570,0
|
|
20240228,172500,514588355,4570,4570,4570,4570,0
|
|
20240228,172400,514588355,4570,4570,4570,4570,0
|
|
20240228,172300,514588355,4570,4570,4570,4570,0
|
|
20240228,172200,514588355,4570,4570,4570,4570,0
|
|
20240228,172100,514588355,4570,4570,4570,4570,0
|
|
20240228,172000,514588355,4570,4570,4570,4570,0
|
|
20240228,171900,514588355,4570,4570,4570,4570,0
|
|
20240228,171800,514588355,4570,4570,4570,4570,0
|
|
20240228,171700,514588355,4570,4570,4570,4570,0
|
|
20240228,171600,514588355,4570,4570,4570,4570,0
|
|
20240228,171500,514588355,4570,4570,4570,4570,0
|
|
20240228,171400,514588355,4570,4570,4570,4570,0
|
|
20240228,171300,514588355,4570,4570,4570,4570,3643
|
|
20240228,171200,514588355,4570,4570,4570,4570,0
|
|
20240228,171100,514588355,4570,4570,4570,4570,0
|
|
20240228,171000,514588355,4570,4570,4570,4570,0
|
|
20240228,170900,514588355,4570,4570,4570,4570,0
|
|
20240228,170800,514588355,4570,4570,4570,4570,0
|
|
20240228,170700,514588355,4570,4570,4570,4570,0
|
|
20240228,170600,514588355,4570,4570,4570,4570,0
|
|
20240228,170500,514588355,4570,4570,4570,4570,0
|
|
20240228,170400,514588355,4570,4570,4570,4570,0
|
|
20240228,170300,514588355,4570,4570,4570,4570,0
|
|
20240228,170200,514588355,4570,4570,4570,4570,0
|
|
20240228,170100,514588355,4570,4570,4570,4570,0
|
|
20240228,170000,514588355,4570,4570,4570,4570,0
|
|
20240228,165900,514588355,4570,4570,4570,4570,0
|
|
20240228,165800,514588355,4570,4570,4570,4570,0
|
|
20240228,165700,514588355,4570,4570,4570,4570,0
|
|
20240228,165600,514588355,4570,4570,4570,4570,0
|
|
20240228,165500,514588355,4570,4570,4570,4570,0
|
|
20240228,165400,514588355,4570,4570,4570,4570,0
|
|
20240228,165300,514588355,4570,4570,4570,4570,0
|
|
20240228,165200,514588355,4570,4570,4570,4570,0
|
|
20240228,165100,514588355,4570,4570,4570,4570,0
|
|
20240228,165000,514588355,4570,4570,4570,4570,0
|
|
20240228,164900,514588355,4570,4570,4570,4570,0
|
|
20240228,164800,514588355,4570,4570,4570,4570,0
|
|
20240228,164700,514588355,4570,4570,4570,4570,0
|
|
20240228,164600,514588355,4570,4570,4570,4570,0
|
|
20240228,164500,514588355,4570,4570,4570,4570,0
|
|
20240228,164400,514588355,4570,4570,4570,4570,0
|
|
20240228,164300,514588355,4570,4570,4570,4570,3643
|
|
20240228,164200,514588355,4570,4570,4570,4570,0
|
|
20240228,164100,514588355,4570,4570,4570,4570,0
|
|
20240228,164000,514588355,4570,4570,4570,4570,0
|
|
20240228,163900,514588355,4570,4570,4570,4570,0
|
|
20240228,163800,514588355,4570,4570,4570,4570,0
|
|
20240228,163700,514588355,4570,4570,4570,4570,0
|
|
20240228,163600,514588355,4570,4570,4570,4570,0
|
|
20240228,163500,514588355,4570,4570,4570,4570,0
|
|
20240228,163400,514588355,4570,4570,4570,4570,0
|
|
20240228,163300,514588355,4570,4570,4570,4570,0
|
|
20240228,163200,514588355,4570,4570,4570,4570,0
|
|
20240228,163100,514588355,4570,4570,4570,4570,0
|
|
20240228,163000,514588355,4570,4570,4570,4570,0
|
|
20240228,162900,514588355,4570,4570,4570,4570,0
|
|
20240228,162800,514588355,4570,4570,4570,4570,0
|
|
20240228,162700,514588355,4570,4570,4570,4570,0
|
|
20240228,162600,514588355,4570,4570,4570,4570,0
|
|
20240228,162500,514588355,4570,4570,4570,4570,0
|
|
20240228,162400,514588355,4570,4570,4570,4570,0
|
|
20240228,162300,514588355,4570,4570,4570,4570,0
|
|
20240228,162200,514588355,4570,4570,4570,4570,0
|
|
20240228,162100,514588355,4570,4570,4570,4570,0
|
|
20240228,162000,514588355,4570,4570,4570,4570,0
|
|
20240228,161900,514588355,4570,4570,4570,4570,0
|
|
20240228,161800,514588355,4570,4570,4570,4570,0
|
|
20240228,161700,514588355,4570,4570,4570,4570,0
|
|
20240228,161600,514588355,4570,4570,4570,4570,0
|
|
20240228,161500,514588355,4570,4570,4570,4570,0
|
|
20240228,161400,514588355,4570,4570,4570,4570,0
|
|
20240228,161300,514588355,4570,4570,4570,4570,3643
|
|
20240228,161200,514588355,4570,4570,4570,4570,0
|
|
20240228,161100,514588355,4570,4570,4570,4570,0
|
|
20240228,161000,514588355,4570,4570,4570,4570,0
|
|
20240228,160900,514588355,4570,4570,4570,4570,0
|
|
20240228,160800,514588355,4570,4570,4570,4570,0
|
|
20240228,160700,514588355,4570,4570,4570,4570,0
|
|
20240228,160600,514588355,4570,4570,4570,4570,0
|
|
20240228,160500,514588355,4570,4570,4570,4570,0
|
|
20240228,160400,514588355,4570,4570,4570,4570,0
|
|
20240228,160300,514588355,4570,4570,4570,4570,0
|
|
20240228,160200,514588355,4570,4570,4570,4570,0
|
|
20240228,160100,514588355,4570,4570,4570,4570,0
|
|
20240228,160000,514588355,4570,4570,4570,4570,0
|
|
20240228,155900,514588355,4570,4570,4570,4570,0
|
|
20240228,155800,514588355,4570,4570,4570,4570,0
|
|
20240228,155700,514588355,4570,4570,4570,4570,0
|
|
20240228,155600,514588355,4570,4570,4570,4570,0
|
|
20240228,155500,514588355,4570,4570,4570,4570,0
|
|
20240228,155400,514588355,4570,4570,4570,4570,0
|
|
20240228,155300,514588355,4570,4570,4570,4570,0
|
|
20240228,155200,514588355,4570,4570,4570,4570,0
|
|
20240228,155100,514588355,4570,4570,4570,4570,0
|
|
20240228,155000,514588355,4570,4570,4570,4570,0
|
|
20240228,154900,514588355,4570,4570,4570,4570,0
|
|
20240228,154800,514588355,4570,4570,4570,4570,0
|
|
20240228,154700,514588355,4570,4570,4570,4570,0
|
|
20240228,154600,514588355,4570,4570,4570,4570,0
|
|
20240228,154500,514588355,4570,4570,4570,4570,0
|
|
20240228,154400,514588355,4570,4570,4570,4570,0
|
|
20240228,154300,514588355,4570,4570,4570,4570,3643
|
|
20240228,154200,514588355,4570,4570,4570,4570,0
|
|
20240228,154100,514588355,4570,4570,4570,4570,0
|
|
20240228,154000,514588355,4570,4570,4570,4570,0
|
|
20240228,153900,514588355,4570,4570,4570,4570,0
|
|
20240228,153800,514588355,4570,4570,4570,4570,0
|
|
20240228,153700,514588355,4570,4570,4570,4570,0
|
|
20240228,153600,514588355,4570,4570,4570,4570,0
|
|
20240228,153500,514588355,4570,4570,4570,4570,0
|
|
20240228,153400,514588355,4570,4570,4570,4570,0
|
|
20240228,153300,514588355,4570,4570,4570,4570,0
|
|
20240228,153200,514588355,4570,4570,4570,4570,0
|
|
20240228,153100,514588355,4570,4570,4570,4570,0
|
|
20240228,153000,514588355,4570,4570,4570,4570,3643
|
|
20240228,152900,497939845,4565,4565,4565,4565,0
|
|
20240228,152800,497939845,4565,4565,4565,4565,0
|
|
20240228,152700,497939845,4565,4565,4565,4565,0
|
|
20240228,152600,497939845,4565,4565,4565,4565,0
|
|
20240228,152500,497939845,4565,4565,4565,4565,0
|
|
20240228,152400,497939845,4565,4565,4565,4565,0
|
|
20240228,152300,497939845,4565,4565,4565,4565,0
|
|
20240228,152200,497939845,4565,4565,4565,4565,0
|
|
20240228,152100,497939845,4565,4565,4565,4565,0
|
|
20240228,152000,497939845,4565,4565,4565,4565,0
|
|
20240228,151900,497939845,4565,4570,4570,4565,39
|
|
20240228,151800,497761620,4565,4565,4565,4565,2
|
|
20240228,151700,497752490,4580,4580,4580,4580,0
|
|
20240228,151600,497752490,4580,4580,4580,4580,0
|
|
20240228,151500,497752490,4580,4580,4580,4580,0
|
|
20240228,151400,497752490,4580,4580,4580,4580,0
|
|
20240228,151300,497752490,4580,4580,4580,4580,0
|
|
20240228,151200,497752490,4580,4575,4580,4570,1813
|
|
20240228,151100,489466850,4580,4580,4580,4580,21
|
|
20240228,151000,489370670,4590,4560,4590,4560,1577
|
|
20240228,150900,482178145,4555,4560,4560,4555,1083
|
|
20240228,150800,477239815,4560,4560,4560,4560,0
|
|
20240228,150700,477239815,4560,4560,4560,4560,0
|
|
20240228,150600,477239815,4560,4560,4560,4560,0
|
|
20240228,150500,477239815,4560,4560,4560,4560,0
|
|
20240228,150400,477239815,4560,4560,4560,4560,191
|
|
20240228,150300,476368855,4565,4565,4565,4565,0
|
|
20240228,150200,476368855,4565,4565,4565,4565,0
|
|
20240228,150100,476368855,4565,4565,4565,4565,0
|
|
20240228,150000,476368855,4565,4565,4565,4565,239
|
|
20240228,145900,475277820,4565,4565,4565,4565,50
|
|
20240228,145800,475049570,4565,4565,4565,4565,0
|
|
20240228,145700,475049570,4565,4565,4565,4565,1
|
|
20240228,145600,475045005,4560,4560,4560,4560,233
|
|
20240228,145500,473982525,4560,4560,4560,4560,266
|
|
20240228,145400,472769565,4560,4560,4560,4560,0
|
|
20240228,145300,472769565,4560,4560,4560,4560,2
|
|
20240228,145200,472760445,4565,4565,4565,4565,2
|
|
20240228,145100,472751315,4555,4560,4560,4555,308
|
|
20240228,145000,471348350,4570,4570,4570,4570,1
|
|
20240228,144900,471343780,4560,4560,4560,4560,1000
|
|
20240228,144800,466783780,4555,4565,4565,4555,1294
|
|
20240228,144700,460883140,4570,4570,4570,4570,1
|
|
20240228,144600,460878570,4565,4565,4565,4565,2
|
|
20240228,144500,460869440,4570,4570,4570,4570,0
|
|
20240228,144400,460869440,4570,4570,4570,4570,0
|
|
20240228,144300,460869440,4570,4570,4570,4570,2
|
|
20240228,144200,460860300,4565,4565,4565,4565,0
|
|
20240228,144100,460860300,4565,4565,4565,4565,4
|
|
20240228,144000,460842040,4570,4570,4570,4570,1
|
|
20240228,143900,460837470,4565,4565,4565,4565,5
|
|
20240228,143800,460814645,4560,4560,4560,4560,0
|
|
20240228,143700,460814645,4560,4560,4560,4560,3
|
|
20240228,143600,460800965,4560,4560,4560,4560,3
|
|
20240228,143500,460787285,4565,4565,4565,4565,86
|
|
20240228,143400,460394695,4560,4560,4560,4560,231
|
|
20240228,143300,459341335,4570,4570,4570,4570,292
|
|
20240228,143200,458006895,4560,4560,4560,4560,1
|
|
20240228,143100,458002335,4560,4570,4570,4560,26
|
|
20240228,143000,457883525,4570,4570,4570,4570,3
|
|
20240228,142900,457869815,4560,4560,4560,4560,0
|
|
20240228,142800,457869815,4560,4560,4560,4560,0
|
|
20240228,142700,457869815,4560,4560,4560,4560,0
|
|
20240228,142600,457869815,4560,4560,4560,4560,5
|
|
20240228,142500,457847015,4565,4565,4565,4565,20
|
|
20240228,142400,457755715,4560,4560,4560,4560,128
|
|
20240228,142300,457172035,4560,4565,4565,4560,61
|
|
20240228,142200,456893610,4565,4565,4565,4565,0
|
|
20240228,142100,456893610,4565,4565,4565,4565,242
|
|
20240228,142000,455788880,4565,4565,4565,4565,0
|
|
20240228,141900,455788880,4565,4565,4565,4565,5
|
|
20240228,141800,455766055,4560,4560,4560,4560,17
|
|
20240228,141700,455688535,4560,4560,4560,4560,0
|
|
20240228,141600,455688535,4560,4560,4560,4560,0
|
|
20240228,141500,455688535,4560,4560,4560,4560,0
|
|
20240228,141400,455688535,4560,4555,4560,4550,385
|
|
20240228,141300,453936210,4555,4555,4555,4555,0
|
|
20240228,141200,453936210,4555,4555,4555,4555,22
|
|
20240228,141100,453836000,4555,4560,4560,4555,4
|
|
20240228,141000,453817775,4560,4560,4560,4560,0
|
|
20240228,140900,453817775,4560,4560,4560,4550,472
|
|
20240228,140800,451669865,4560,4560,4560,4560,0
|
|
20240228,140700,451669865,4560,4565,4565,4550,374
|
|
20240228,140600,449967290,4565,4550,4565,4550,505
|
|
20240228,140500,447668040,4550,4555,4555,4550,372
|
|
20240228,140400,445974945,4565,4580,4580,4555,2804
|
|
20240228,140300,433202345,4560,4560,4560,4560,0
|
|
20240228,140200,433202345,4560,4560,4560,4560,6
|
|
20240228,140100,433174985,4580,4580,4580,4580,0
|
|
20240228,140000,433174985,4580,4560,4580,4560,122
|
|
20240228,135900,432618645,4560,4560,4560,4560,161
|
|
20240228,135800,431884485,4555,4555,4555,4555,0
|
|
20240228,135700,431884485,4555,4555,4555,4555,0
|
|
20240228,135600,431884485,4555,4555,4555,4555,0
|
|
20240228,135500,431884485,4555,4560,4560,4555,500
|
|
20240228,135400,429605495,4560,4560,4560,4560,775
|
|
20240228,135300,426071495,4560,4570,4570,4560,2139
|
|
20240228,135200,416309570,4580,4580,4580,4580,6
|
|
20240228,135100,416282090,4580,4580,4580,4580,0
|
|
20240228,135000,416282090,4580,4580,4580,4580,0
|
|
20240228,134900,416282090,4580,4580,4580,4580,0
|
|
20240228,134800,416282090,4580,4580,4580,4580,1
|
|
20240228,134700,416277510,4580,4580,4590,4580,84
|
|
20240228,134600,415892360,4590,4590,4590,4590,99
|
|
20240228,134500,415437950,4590,4590,4590,4590,0
|
|
20240228,134400,415437950,4590,4570,4590,4570,170
|
|
20240228,134300,414661030,4570,4565,4570,4565,401
|
|
20240228,134200,412830460,4570,4570,4570,4570,17
|
|
20240228,134100,412752770,4590,4590,4590,4590,0
|
|
20240228,134000,412752770,4590,4585,4590,4585,31
|
|
20240228,133900,412610630,4585,4575,4585,4565,1201
|
|
20240228,133800,407126270,4595,4595,4595,4595,0
|
|
20240228,133700,407126270,4595,4570,4595,4565,1922
|
|
20240228,133600,398333170,4575,4575,4575,4575,1
|
|
20240228,133500,398328595,4595,4595,4595,4595,0
|
|
20240228,133400,398328595,4595,4595,4595,4595,0
|
|
20240228,133300,398328595,4595,4595,4595,4595,1
|
|
20240228,133200,398324000,4565,4570,4580,4565,113
|
|
20240228,133100,397807905,4565,4575,4575,4565,2805
|
|
20240228,133000,384994465,4595,4595,4595,4595,0
|
|
20240228,132900,384994465,4595,4595,4595,4595,0
|
|
20240228,132800,384994465,4595,4595,4595,4595,0
|
|
20240228,132700,384994465,4595,4595,4595,4595,0
|
|
20240228,132600,384994465,4595,4595,4595,4595,0
|
|
20240228,132500,384994465,4595,4595,4595,4595,0
|
|
20240228,132400,384994465,4595,4595,4595,4595,0
|
|
20240228,132300,384994465,4595,4595,4595,4595,0
|
|
20240228,132200,384994465,4595,4595,4595,4595,44
|
|
20240228,132100,384792285,4595,4595,4595,4595,0
|
|
20240228,132000,384792285,4595,4595,4595,4595,0
|
|
20240228,131900,384792285,4595,4595,4595,4595,0
|
|
20240228,131800,384792285,4595,4595,4595,4595,1
|
|
20240228,131700,384787690,4570,4570,4570,4570,77
|
|
20240228,131600,384435800,4595,4595,4595,4595,0
|
|
20240228,131500,384435800,4595,4595,4595,4595,0
|
|
20240228,131400,384435800,4595,4595,4595,4595,0
|
|
20240228,131300,384435800,4595,4595,4595,4595,0
|
|
20240228,131200,384435800,4595,4595,4595,4595,5
|
|
20240228,131100,384412825,4595,4570,4595,4570,2
|
|
20240228,131000,384403660,4595,4580,4595,4575,2591
|
|
20240228,130900,372549515,4595,4595,4595,4595,0
|
|
20240228,130800,372549515,4595,4595,4595,4595,11
|
|
20240228,130700,372498970,4595,4600,4600,4575,3526
|
|
20240228,130600,356364450,4580,4605,4605,4580,3011
|
|
20240228,130500,342573795,4585,4600,4600,4585,12205
|
|
20240228,130400,286535235,4600,4600,4600,4600,331
|
|
20240228,130300,285012635,4620,4620,4620,4620,1
|
|
20240228,130200,285008015,4620,4620,4620,4620,100
|
|
20240228,130100,284546015,4600,4600,4600,4600,0
|
|
20240228,130000,284546015,4600,4600,4600,4600,0
|
|
20240228,125900,284546015,4600,4600,4600,4600,0
|
|
20240228,125800,284546015,4600,4600,4600,4600,0
|
|
20240228,125700,284546015,4600,4600,4600,4600,270
|
|
20240228,125600,283304015,4595,4595,4595,4595,0
|
|
20240228,125500,283304015,4595,4620,4620,4595,2001
|
|
20240228,125400,274109395,4600,4605,4605,4600,1089
|
|
20240228,125300,269098690,4605,4605,4605,4605,50
|
|
20240228,125200,268868440,4605,4605,4605,4605,100
|
|
20240228,125100,268407940,4590,4590,4590,4590,0
|
|
20240228,125000,268407940,4590,4590,4590,4590,0
|
|
20240228,124900,268407940,4590,4590,4590,4590,0
|
|
20240228,124800,268407940,4590,4590,4590,4590,0
|
|
20240228,124700,268407940,4590,4610,4610,4590,500
|
|
20240228,124600,266112075,4620,4620,4620,4620,0
|
|
20240228,124500,266112075,4620,4620,4620,4620,0
|
|
20240228,124400,266112075,4620,4620,4620,4620,0
|
|
20240228,124300,266112075,4620,4620,4620,4620,0
|
|
20240228,124200,266112075,4620,4620,4620,4620,0
|
|
20240228,124100,266112075,4620,4620,4620,4620,65
|
|
20240228,124000,265811775,4595,4595,4595,4595,538
|
|
20240228,123900,263339665,4595,4595,4595,4595,0
|
|
20240228,123800,263339665,4595,4605,4605,4595,8756
|
|
20240228,123700,223059280,4610,4610,4610,4610,50
|
|
20240228,123600,222828780,4610,4610,4610,4610,0
|
|
20240228,123500,222828780,4610,4610,4610,4610,873
|
|
20240228,123400,218804250,4615,4615,4615,4615,217
|
|
20240228,123300,217802795,4620,4620,4620,4620,0
|
|
20240228,123200,217802795,4620,4620,4620,4620,2
|
|
20240228,123100,217793555,4625,4625,4625,4625,0
|
|
20240228,123000,217793555,4625,4625,4625,4625,0
|
|
20240228,122900,217793555,4625,4620,4625,4620,100
|
|
20240228,122800,217331105,4625,4625,4625,4625,0
|
|
20240228,122700,217331105,4625,4625,4625,4625,0
|
|
20240228,122600,217331105,4625,4625,4625,4625,67
|
|
20240228,122500,217021230,4615,4615,4615,4615,0
|
|
20240228,122400,217021230,4615,4615,4615,4615,0
|
|
20240228,122300,217021230,4615,4615,4615,4615,0
|
|
20240228,122200,217021230,4615,4615,4615,4615,0
|
|
20240228,122100,217021230,4615,4615,4615,4615,0
|
|
20240228,122000,217021230,4615,4625,4625,4615,62
|
|
20240228,121900,216735030,4625,4625,4625,4625,0
|
|
20240228,121800,216735030,4625,4625,4625,4625,100
|
|
20240228,121700,216272530,4625,4625,4625,4625,1
|
|
20240228,121600,216267905,4625,4625,4625,4625,10
|
|
20240228,121500,216221655,4615,4615,4615,4615,0
|
|
20240228,121400,216221655,4615,4615,4615,4615,0
|
|
20240228,121300,216221655,4615,4615,4615,4615,0
|
|
20240228,121200,216221655,4615,4615,4615,4615,536
|
|
20240228,121100,213748015,4615,4615,4615,4615,100
|
|
20240228,121000,213286515,4615,4620,4620,4615,134
|
|
20240228,120900,212667685,4620,4620,4620,4620,0
|
|
20240228,120800,212667685,4620,4620,4620,4620,50
|
|
20240228,120700,212436685,4620,4620,4620,4620,0
|
|
20240228,120600,212436685,4620,4620,4620,4620,0
|
|
20240228,120500,212436685,4620,4620,4620,4620,0
|
|
20240228,120400,212436685,4620,4620,4620,4620,0
|
|
20240228,120300,212436685,4620,4620,4620,4620,352
|
|
20240228,120200,210810445,4625,4625,4625,4625,0
|
|
20240228,120100,210810445,4625,4625,4625,4625,0
|
|
20240228,120000,210810445,4625,4625,4625,4625,5
|
|
20240228,115900,210787320,4625,4625,4625,4625,100
|
|
20240228,115800,210324820,4620,4620,4620,4620,0
|
|
20240228,115700,210324820,4620,4620,4620,4620,0
|
|
20240228,115600,210324820,4620,4620,4620,4620,0
|
|
20240228,115500,210324820,4620,4620,4620,4620,0
|
|
20240228,115400,210324820,4620,4620,4620,4620,0
|
|
20240228,115300,210324820,4620,4620,4620,4620,0
|
|
20240228,115200,210324820,4620,4620,4620,4620,10
|
|
20240228,115100,210278620,4620,4620,4620,4620,465
|
|
20240228,115000,208130320,4620,4620,4620,4620,46
|
|
20240228,114900,207917800,4620,4615,4620,4615,78
|
|
20240228,114800,207557820,4610,4610,4610,4610,0
|
|
20240228,114700,207557820,4610,4610,4610,4610,0
|
|
20240228,114600,207557820,4610,4610,4610,4610,0
|
|
20240228,114500,207557820,4610,4610,4610,4610,0
|
|
20240228,114400,207557820,4610,4610,4610,4610,0
|
|
20240228,114300,207557820,4610,4610,4610,4610,20
|
|
20240228,114200,207465620,4610,4610,4610,4610,60
|
|
20240228,114100,207189020,4610,4610,4610,4610,4
|
|
20240228,114000,207170580,4610,4610,4610,4610,41
|
|
20240228,113900,206981570,4620,4620,4620,4620,0
|
|
20240228,113800,206981570,4620,4620,4620,4620,1
|
|
20240228,113700,206976950,4605,4605,4605,4605,0
|
|
20240228,113600,206976950,4605,4605,4605,4605,0
|
|
20240228,113500,206976950,4605,4605,4605,4605,0
|
|
20240228,113400,206976950,4605,4605,4605,4605,198
|
|
20240228,113300,206065160,4605,4605,4605,4605,0
|
|
20240228,113200,206065160,4605,4605,4605,4605,4
|
|
20240228,113100,206046740,4605,4605,4605,4605,0
|
|
20240228,113000,206046740,4605,4605,4605,4605,0
|
|
20240228,112900,206046740,4605,4605,4605,4605,0
|
|
20240228,112800,206046740,4605,4605,4605,4605,0
|
|
20240228,112700,206046740,4605,4605,4605,4605,400
|
|
20240228,112600,204204740,4605,4610,4610,4605,549
|
|
20240228,112500,201676130,4610,4610,4610,4610,139
|
|
20240228,112400,201035340,4610,4610,4610,4610,0
|
|
20240228,112300,201035340,4610,4610,4610,4610,0
|
|
20240228,112200,201035340,4610,4610,4610,4610,0
|
|
20240228,112100,201035340,4610,4610,4610,4610,0
|
|
20240228,112000,201035340,4610,4610,4610,4610,101
|
|
20240228,111900,200569730,4610,4610,4610,4610,0
|
|
20240228,111800,200569730,4610,4610,4610,4610,0
|
|
20240228,111700,200569730,4610,4610,4610,4610,3
|
|
20240228,111600,200555900,4620,4620,4620,4620,0
|
|
20240228,111500,200555900,4620,4620,4620,4620,45
|
|
20240228,111400,200348000,4610,4610,4610,4610,4
|
|
20240228,111300,200329560,4620,4620,4620,4620,0
|
|
20240228,111200,200329560,4620,4615,4620,4615,501
|
|
20240228,111100,198015580,4610,4610,4610,4610,13
|
|
20240228,111000,197955650,4610,4610,4610,4610,12
|
|
20240228,110900,197900330,4610,4610,4610,4610,366
|
|
20240228,110800,196213070,4610,4610,4610,4610,0
|
|
20240228,110700,196213070,4610,4610,4610,4610,13
|
|
20240228,110600,196153140,4610,4610,4610,4610,8
|
|
20240228,110500,196116260,4610,4610,4610,4610,0
|
|
20240228,110400,196116260,4610,4610,4610,4610,1
|
|
20240228,110300,196111650,4615,4615,4615,4615,0
|
|
20240228,110200,196111650,4615,4615,4615,4615,141
|
|
20240228,110100,195460935,4615,4615,4615,4615,0
|
|
20240228,110000,195460935,4615,4615,4615,4615,167
|
|
20240228,105900,194690230,4620,4620,4620,4620,15
|
|
20240228,105800,194620930,4610,4610,4610,4610,0
|
|
20240228,105700,194620930,4610,4610,4610,4610,100
|
|
20240228,105600,194159930,4620,4620,4620,4620,0
|
|
20240228,105500,194159930,4620,4620,4620,4620,0
|
|
20240228,105400,194159930,4620,4620,4620,4620,0
|
|
20240228,105300,194159930,4620,4620,4620,4620,0
|
|
20240228,105200,194159930,4620,4620,4620,4620,0
|
|
20240228,105100,194159930,4620,4620,4620,4620,0
|
|
20240228,105000,194159930,4620,4620,4620,4620,0
|
|
20240228,104900,194159930,4620,4620,4620,4620,0
|
|
20240228,104800,194159930,4620,4620,4620,4620,0
|
|
20240228,104700,194159930,4620,4620,4620,4620,18
|
|
20240228,104600,194076770,4585,4585,4585,4585,0
|
|
20240228,104500,194076770,4585,4610,4610,4585,5200
|
|
20240228,104400,170191495,4620,4620,4620,4620,0
|
|
20240228,104300,170191495,4620,4620,4620,4620,150
|
|
20240228,104200,169498495,4620,4620,4620,4620,0
|
|
20240228,104100,169498495,4620,4620,4620,4620,0
|
|
20240228,104000,169498495,4620,4620,4620,4620,242
|
|
20240228,103900,168380455,4610,4610,4610,4610,10
|
|
20240228,103800,168334355,4620,4620,4620,4620,0
|
|
20240228,103700,168334355,4620,4620,4620,4620,5
|
|
20240228,103600,168311255,4620,4620,4620,4620,0
|
|
20240228,103500,168311255,4620,4620,4620,4620,10
|
|
20240228,103400,168265055,4610,4610,4610,4610,43
|
|
20240228,103300,168066825,4610,4610,4610,4610,10
|
|
20240228,103200,168020725,4610,4610,4610,4610,0
|
|
20240228,103100,168020725,4610,4610,4610,4610,0
|
|
20240228,103000,168020725,4610,4610,4610,4610,431
|
|
20240228,102900,166033815,4610,4610,4610,4610,410
|
|
20240228,102800,164143715,4610,4610,4610,4610,105
|
|
20240228,102700,163659665,4610,4610,4610,4610,0
|
|
20240228,102600,163659665,4610,4610,4610,4610,0
|
|
20240228,102500,163659665,4610,4610,4610,4610,0
|
|
20240228,102400,163659665,4610,4610,4610,4610,2
|
|
20240228,102300,163650445,4625,4625,4625,4625,211
|
|
20240228,102200,162674570,4625,4630,4630,4625,107
|
|
20240228,102100,162179170,4625,4625,4625,4625,257
|
|
20240228,102000,160990545,4625,4625,4625,4625,50
|
|
20240228,101900,160759295,4625,4625,4625,4625,0
|
|
20240228,101800,160759295,4625,4620,4625,4590,6998
|
|
20240228,101700,128600000,4620,4620,4620,4620,1678
|
|
20240228,101600,120847640,4620,4605,4620,4605,3
|
|
20240228,101500,120833810,4605,4605,4605,4605,418
|
|
20240228,101400,118908920,4620,4620,4620,4620,0
|
|
20240228,101300,118908920,4620,4620,4620,4620,1
|
|
20240228,101200,118904300,4615,4615,4615,4615,60
|
|
20240228,101100,118627400,4600,4600,4600,4600,0
|
|
20240228,101000,118627400,4600,4600,4600,4600,0
|
|
20240228,100900,118627400,4600,4600,4600,4600,12
|
|
20240228,100800,118572200,4605,4605,4605,4605,0
|
|
20240228,100700,118572200,4605,4605,4605,4605,1
|
|
20240228,100600,118567595,4605,4605,4605,4605,900
|
|
20240228,100500,114423095,4605,4610,4610,4605,11
|
|
20240228,100400,114372435,4615,4615,4615,4615,0
|
|
20240228,100300,114372435,4615,4615,4615,4615,3
|
|
20240228,100200,114358590,4605,4605,4605,4605,10
|
|
20240228,100100,114312540,4620,4620,4620,4620,0
|
|
20240228,100000,114312540,4620,4620,4620,4620,101
|
|
20240228,095900,113845920,4620,4620,4620,4620,1
|
|
20240228,095800,113841300,4615,4615,4615,4615,0
|
|
20240228,095700,113841300,4615,4615,4615,4615,1
|
|
20240228,095600,113836685,4620,4620,4620,4620,0
|
|
20240228,095500,113836685,4620,4620,4620,4620,0
|
|
20240228,095400,113836685,4620,4620,4620,4620,0
|
|
20240228,095300,113836685,4620,4620,4620,4620,0
|
|
20240228,095200,113836685,4620,4620,4620,4620,0
|
|
20240228,095100,113836685,4620,4615,4620,4615,497
|
|
20240228,095000,111540885,4615,4615,4615,4615,0
|
|
20240228,094900,111540885,4615,4615,4615,4615,293
|
|
20240228,094800,110188690,4615,4615,4615,4615,3
|
|
20240228,094700,110174845,4610,4590,4610,4590,886
|
|
20240228,094600,106091845,4590,4590,4590,4590,0
|
|
20240228,094500,106091845,4590,4590,4590,4590,0
|
|
20240228,094400,106091845,4590,4590,4590,4590,1
|
|
20240228,094300,106087255,4610,4610,4610,4610,0
|
|
20240228,094200,106087255,4610,4610,4610,4610,0
|
|
20240228,094100,106087255,4610,4610,4610,4610,1
|
|
20240228,094000,106082645,4590,4590,4590,4590,36
|
|
20240228,093900,105917405,4610,4600,4610,4600,501
|
|
20240228,093800,103612795,4590,4590,4590,4590,0
|
|
20240228,093700,103612795,4590,4590,4615,4590,240
|
|
20240228,093600,102511145,4590,4590,4590,4590,164
|
|
20240228,093500,101758385,4590,4590,4590,4590,0
|
|
20240228,093400,101758385,4590,4615,4615,4590,700
|
|
20240228,093300,98528930,4615,4615,4615,4615,0
|
|
20240228,093200,98528930,4615,4615,4615,4615,0
|
|
20240228,093100,98528930,4615,4600,4615,4600,3151
|
|
20240228,093000,84005310,4605,4605,4605,4605,0
|
|
20240228,092900,84005310,4605,4605,4605,4605,0
|
|
20240228,092800,84005310,4605,4590,4605,4590,2201
|
|
20240228,092700,73885485,4590,4585,4590,4585,726
|
|
20240228,092600,70554850,4560,4560,4560,4560,370
|
|
20240228,092500,68867650,4570,4570,4570,4570,1
|
|
20240228,092400,68863080,4550,4570,4570,4550,2000
|
|
20240228,092300,59747150,4570,4585,4585,4570,434
|
|
20240228,092200,57757275,4585,4585,4585,4585,0
|
|
20240228,092100,57757275,4585,4565,4585,4565,2370
|
|
20240228,092000,46938205,4585,4565,4585,4565,57
|
|
20240228,091900,46677980,4560,4565,4590,4560,1421
|
|
20240228,091800,40191095,4565,4570,4590,4565,1377
|
|
20240228,091700,33898190,4570,4570,4570,4570,0
|
|
20240228,091600,33898190,4570,4570,4570,4570,65
|
|
20240228,091500,33601140,4590,4585,4590,4585,1100
|
|
20240228,091400,28554565,4585,4585,4585,4585,2
|
|
20240228,091300,28545395,4595,4595,4595,4595,0
|
|
20240228,091200,28545395,4595,4570,4595,4570,801
|
|
20240228,091100,24884800,4570,4575,4575,4570,1700
|
|
20240228,091000,17111560,4575,4575,4575,4575,0
|
|
20240228,090900,17111560,4575,4575,4575,4575,163
|
|
20240228,090800,16365835,4575,4600,4600,4575,6
|
|
20240228,090700,16338360,4565,4570,4575,4565,695
|
|
20240228,090600,13162705,4595,4605,4605,4595,622
|
|
20240228,090500,10303505,4605,4595,4605,4595,812
|
|
20240228,090400,6568665,4595,4590,4595,4560,502
|
|
20240228,090300,4274985,4570,4575,4575,4570,579
|
|
20240228,090200,1627195,4595,4595,4595,4595,0
|
|
20240228,090100,1627195,4595,4595,4595,4595,0
|
|
20240228,090000,1627195,4595,4570,4595,4570,256
|