671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,200800,684513200,8500,8500,8500,8500,951
|
|
20240228,200700,684513200,8500,8500,8500,8500,0
|
|
20240228,200600,684513200,8500,8500,8500,8500,0
|
|
20240228,200500,684513200,8500,8500,8500,8500,0
|
|
20240228,200400,684513200,8500,8500,8500,8500,0
|
|
20240228,200300,684513200,8500,8500,8500,8500,0
|
|
20240228,200200,684513200,8500,8500,8500,8500,0
|
|
20240228,200100,684513200,8500,8500,8500,8500,0
|
|
20240228,200000,684513200,8500,8500,8500,8500,0
|
|
20240228,195900,684513200,8500,8500,8500,8500,0
|
|
20240228,195800,684513200,8500,8500,8500,8500,0
|
|
20240228,195700,684513200,8500,8500,8500,8500,0
|
|
20240228,195600,684513200,8500,8500,8500,8500,0
|
|
20240228,195500,684513200,8500,8500,8500,8500,0
|
|
20240228,195400,684513200,8500,8500,8500,8500,0
|
|
20240228,195300,684513200,8500,8500,8500,8500,0
|
|
20240228,195200,684513200,8500,8500,8500,8500,0
|
|
20240228,195100,684513200,8500,8500,8500,8500,0
|
|
20240228,195000,684513200,8500,8500,8500,8500,0
|
|
20240228,194900,684513200,8500,8500,8500,8500,0
|
|
20240228,194800,684513200,8500,8500,8500,8500,0
|
|
20240228,194700,684513200,8500,8500,8500,8500,0
|
|
20240228,194600,684513200,8500,8500,8500,8500,0
|
|
20240228,194500,684513200,8500,8500,8500,8500,0
|
|
20240228,194400,684513200,8500,8500,8500,8500,0
|
|
20240228,194300,684513200,8500,8500,8500,8500,0
|
|
20240228,194200,684513200,8500,8500,8500,8500,0
|
|
20240228,194100,684513200,8500,8500,8500,8500,0
|
|
20240228,194000,684513200,8500,8500,8500,8500,0
|
|
20240228,193900,684513200,8500,8500,8500,8500,0
|
|
20240228,193800,684513200,8500,8500,8500,8500,951
|
|
20240228,193700,684513200,8500,8500,8500,8500,0
|
|
20240228,193600,684513200,8500,8500,8500,8500,0
|
|
20240228,193500,684513200,8500,8500,8500,8500,0
|
|
20240228,193400,684513200,8500,8500,8500,8500,0
|
|
20240228,193300,684513200,8500,8500,8500,8500,0
|
|
20240228,193200,684513200,8500,8500,8500,8500,0
|
|
20240228,193100,684513200,8500,8500,8500,8500,0
|
|
20240228,193000,684513200,8500,8500,8500,8500,0
|
|
20240228,192900,684513200,8500,8500,8500,8500,0
|
|
20240228,192800,684513200,8500,8500,8500,8500,0
|
|
20240228,192700,684513200,8500,8500,8500,8500,0
|
|
20240228,192600,684513200,8500,8500,8500,8500,0
|
|
20240228,192500,684513200,8500,8500,8500,8500,0
|
|
20240228,192400,684513200,8500,8500,8500,8500,0
|
|
20240228,192300,684513200,8500,8500,8500,8500,0
|
|
20240228,192200,684513200,8500,8500,8500,8500,0
|
|
20240228,192100,684513200,8500,8500,8500,8500,0
|
|
20240228,192000,684513200,8500,8500,8500,8500,0
|
|
20240228,191900,684513200,8500,8500,8500,8500,0
|
|
20240228,191800,684513200,8500,8500,8500,8500,0
|
|
20240228,191700,684513200,8500,8500,8500,8500,0
|
|
20240228,191600,684513200,8500,8500,8500,8500,0
|
|
20240228,191500,684513200,8500,8500,8500,8500,0
|
|
20240228,191400,684513200,8500,8500,8500,8500,0
|
|
20240228,191300,684513200,8500,8500,8500,8500,0
|
|
20240228,191200,684513200,8500,8500,8500,8500,0
|
|
20240228,191100,684513200,8500,8500,8500,8500,0
|
|
20240228,191000,684513200,8500,8500,8500,8500,0
|
|
20240228,190900,684513200,8500,8500,8500,8500,0
|
|
20240228,190800,684513200,8500,8500,8500,8500,951
|
|
20240228,190700,684513200,8500,8500,8500,8500,0
|
|
20240228,190600,684513200,8500,8500,8500,8500,0
|
|
20240228,190500,684513200,8500,8500,8500,8500,0
|
|
20240228,190400,684513200,8500,8500,8500,8500,0
|
|
20240228,190300,684513200,8500,8500,8500,8500,0
|
|
20240228,190200,684513200,8500,8500,8500,8500,0
|
|
20240228,190100,684513200,8500,8500,8500,8500,0
|
|
20240228,190000,684513200,8500,8500,8500,8500,0
|
|
20240228,185900,684513200,8500,8500,8500,8500,0
|
|
20240228,185800,684513200,8500,8500,8500,8500,0
|
|
20240228,185700,684513200,8500,8500,8500,8500,0
|
|
20240228,185600,684513200,8500,8500,8500,8500,0
|
|
20240228,185500,684513200,8500,8500,8500,8500,0
|
|
20240228,185400,684513200,8500,8500,8500,8500,0
|
|
20240228,185300,684513200,8500,8500,8500,8500,0
|
|
20240228,185200,684513200,8500,8500,8500,8500,0
|
|
20240228,185100,684513200,8500,8500,8500,8500,0
|
|
20240228,185000,684513200,8500,8500,8500,8500,0
|
|
20240228,184900,684513200,8500,8500,8500,8500,0
|
|
20240228,184800,684513200,8500,8500,8500,8500,0
|
|
20240228,184700,684513200,8500,8500,8500,8500,0
|
|
20240228,184600,684513200,8500,8500,8500,8500,0
|
|
20240228,184500,684513200,8500,8500,8500,8500,0
|
|
20240228,184400,684513200,8500,8500,8500,8500,0
|
|
20240228,184300,684513200,8500,8500,8500,8500,0
|
|
20240228,184200,684513200,8500,8500,8500,8500,0
|
|
20240228,184100,684513200,8500,8500,8500,8500,0
|
|
20240228,184000,684513200,8500,8500,8500,8500,0
|
|
20240228,183900,684513200,8500,8500,8500,8500,0
|
|
20240228,183800,684513200,8500,8500,8500,8500,951
|
|
20240228,183700,684513200,8500,8500,8500,8500,0
|
|
20240228,183600,684513200,8500,8500,8500,8500,0
|
|
20240228,183500,684513200,8500,8500,8500,8500,0
|
|
20240228,183400,684513200,8500,8500,8500,8500,0
|
|
20240228,183300,684513200,8500,8500,8500,8500,0
|
|
20240228,183200,684513200,8500,8500,8500,8500,0
|
|
20240228,183100,684513200,8500,8500,8500,8500,0
|
|
20240228,183000,684513200,8500,8500,8500,8500,0
|
|
20240228,182900,684513200,8500,8500,8500,8500,0
|
|
20240228,182800,684513200,8500,8500,8500,8500,0
|
|
20240228,182700,684513200,8500,8500,8500,8500,0
|
|
20240228,182600,684513200,8500,8500,8500,8500,0
|
|
20240228,182500,684513200,8500,8500,8500,8500,0
|
|
20240228,182400,684513200,8500,8500,8500,8500,0
|
|
20240228,182300,684513200,8500,8500,8500,8500,0
|
|
20240228,182200,684513200,8500,8500,8500,8500,0
|
|
20240228,182100,684513200,8500,8500,8500,8500,0
|
|
20240228,182000,684513200,8500,8500,8500,8500,0
|
|
20240228,181900,684513200,8500,8500,8500,8500,0
|
|
20240228,181800,684513200,8500,8500,8500,8500,0
|
|
20240228,181700,684513200,8500,8500,8500,8500,0
|
|
20240228,181600,684513200,8500,8500,8500,8500,0
|
|
20240228,181500,684513200,8500,8500,8500,8500,0
|
|
20240228,181400,684513200,8500,8500,8500,8500,0
|
|
20240228,181300,684513200,8500,8500,8500,8500,0
|
|
20240228,181200,684513200,8500,8500,8500,8500,0
|
|
20240228,181100,684513200,8500,8500,8500,8500,0
|
|
20240228,181000,684513200,8500,8500,8500,8500,0
|
|
20240228,180900,684513200,8500,8500,8500,8500,0
|
|
20240228,180800,684513200,8500,8500,8500,8500,951
|
|
20240228,180700,684513200,8500,8500,8500,8500,0
|
|
20240228,180600,684513200,8500,8500,8500,8500,0
|
|
20240228,180500,684513200,8500,8500,8500,8500,0
|
|
20240228,180400,684513200,8500,8500,8500,8500,0
|
|
20240228,180300,684513200,8500,8500,8500,8500,0
|
|
20240228,180200,684513200,8500,8500,8500,8500,0
|
|
20240228,180100,684513200,8500,8500,8500,8500,0
|
|
20240228,180000,684513200,8500,8500,8500,8500,0
|
|
20240228,175900,684513200,8500,8500,8500,8500,0
|
|
20240228,175800,684513200,8500,8500,8500,8500,0
|
|
20240228,175700,684513200,8500,8500,8500,8500,0
|
|
20240228,175600,684513200,8500,8500,8500,8500,0
|
|
20240228,175500,684513200,8500,8500,8500,8500,0
|
|
20240228,175400,684513200,8500,8500,8500,8500,0
|
|
20240228,175300,684513200,8500,8500,8500,8500,0
|
|
20240228,175200,684513200,8500,8500,8500,8500,0
|
|
20240228,175100,684513200,8500,8500,8500,8500,0
|
|
20240228,175000,684513200,8500,8500,8500,8500,0
|
|
20240228,174900,684513200,8500,8500,8500,8500,0
|
|
20240228,174800,684513200,8500,8500,8500,8500,0
|
|
20240228,174700,684513200,8500,8500,8500,8500,0
|
|
20240228,174600,684513200,8500,8500,8500,8500,0
|
|
20240228,174500,684513200,8500,8500,8500,8500,0
|
|
20240228,174400,684513200,8500,8500,8500,8500,0
|
|
20240228,174300,684513200,8500,8500,8500,8500,0
|
|
20240228,174200,684513200,8500,8500,8500,8500,0
|
|
20240228,174100,684513200,8500,8500,8500,8500,0
|
|
20240228,174000,684513200,8500,8500,8500,8500,0
|
|
20240228,173900,684513200,8500,8500,8500,8500,0
|
|
20240228,173800,684513200,8500,8500,8500,8500,951
|
|
20240228,173700,684513200,8500,8500,8500,8500,0
|
|
20240228,173600,684513200,8500,8500,8500,8500,0
|
|
20240228,173500,684513200,8500,8500,8500,8500,0
|
|
20240228,173400,684513200,8500,8500,8500,8500,0
|
|
20240228,173300,684513200,8500,8500,8500,8500,0
|
|
20240228,173200,684513200,8500,8500,8500,8500,0
|
|
20240228,173100,684513200,8500,8500,8500,8500,0
|
|
20240228,173000,684513200,8500,8500,8500,8500,0
|
|
20240228,172900,684513200,8500,8500,8500,8500,0
|
|
20240228,172800,684513200,8500,8500,8500,8500,0
|
|
20240228,172700,684513200,8500,8500,8500,8500,0
|
|
20240228,172600,684513200,8500,8500,8500,8500,0
|
|
20240228,172500,684513200,8500,8500,8500,8500,0
|
|
20240228,172400,684513200,8500,8500,8500,8500,0
|
|
20240228,172300,684513200,8500,8500,8500,8500,0
|
|
20240228,172200,684513200,8500,8500,8500,8500,0
|
|
20240228,172100,684513200,8500,8500,8500,8500,0
|
|
20240228,172000,684513200,8500,8500,8500,8500,0
|
|
20240228,171900,684513200,8500,8500,8500,8500,0
|
|
20240228,171800,684513200,8500,8500,8500,8500,0
|
|
20240228,171700,684513200,8500,8500,8500,8500,0
|
|
20240228,171600,684513200,8500,8500,8500,8500,0
|
|
20240228,171500,684513200,8500,8500,8500,8500,0
|
|
20240228,171400,684513200,8500,8500,8500,8500,0
|
|
20240228,171300,684513200,8500,8500,8500,8500,0
|
|
20240228,171200,684513200,8500,8500,8500,8500,0
|
|
20240228,171100,684513200,8500,8500,8500,8500,0
|
|
20240228,171000,684513200,8500,8500,8500,8500,0
|
|
20240228,170900,684513200,8500,8500,8500,8500,0
|
|
20240228,170800,684513200,8500,8500,8500,8500,951
|
|
20240228,170700,684513200,8500,8500,8500,8500,0
|
|
20240228,170600,684513200,8500,8500,8500,8500,0
|
|
20240228,170500,684513200,8500,8500,8500,8500,0
|
|
20240228,170400,684513200,8500,8500,8500,8500,0
|
|
20240228,170300,684513200,8500,8500,8500,8500,0
|
|
20240228,170200,684513200,8500,8500,8500,8500,0
|
|
20240228,170100,684513200,8500,8500,8500,8500,0
|
|
20240228,170000,684513200,8500,8500,8500,8500,0
|
|
20240228,165900,684513200,8500,8500,8500,8500,0
|
|
20240228,165800,684513200,8500,8500,8500,8500,0
|
|
20240228,165700,684513200,8500,8500,8500,8500,0
|
|
20240228,165600,684513200,8500,8500,8500,8500,0
|
|
20240228,165500,684513200,8500,8500,8500,8500,0
|
|
20240228,165400,684513200,8500,8500,8500,8500,0
|
|
20240228,165300,684513200,8500,8500,8500,8500,0
|
|
20240228,165200,684513200,8500,8500,8500,8500,0
|
|
20240228,165100,684513200,8500,8500,8500,8500,0
|
|
20240228,165000,684513200,8500,8500,8500,8500,0
|
|
20240228,164900,684513200,8500,8500,8500,8500,0
|
|
20240228,164800,684513200,8500,8500,8500,8500,0
|
|
20240228,164700,684513200,8500,8500,8500,8500,0
|
|
20240228,164600,684513200,8500,8500,8500,8500,0
|
|
20240228,164500,684513200,8500,8500,8500,8500,0
|
|
20240228,164400,684513200,8500,8500,8500,8500,0
|
|
20240228,164300,684513200,8500,8500,8500,8500,0
|
|
20240228,164200,684513200,8500,8500,8500,8500,0
|
|
20240228,164100,684513200,8500,8500,8500,8500,0
|
|
20240228,164000,684513200,8500,8500,8500,8500,0
|
|
20240228,163900,684513200,8500,8500,8500,8500,0
|
|
20240228,163800,684513200,8500,8500,8500,8500,951
|
|
20240228,163700,684513200,8500,8500,8500,8500,0
|
|
20240228,163600,684513200,8500,8500,8500,8500,0
|
|
20240228,163500,684513200,8500,8500,8500,8500,0
|
|
20240228,163400,684513200,8500,8500,8500,8500,0
|
|
20240228,163300,684513200,8500,8500,8500,8500,0
|
|
20240228,163200,684513200,8500,8500,8500,8500,0
|
|
20240228,163100,684513200,8500,8500,8500,8500,0
|
|
20240228,163000,684513200,8500,8500,8500,8500,0
|
|
20240228,162900,684513200,8500,8500,8500,8500,0
|
|
20240228,162800,684513200,8500,8500,8500,8500,0
|
|
20240228,162700,684513200,8500,8500,8500,8500,0
|
|
20240228,162600,684513200,8500,8500,8500,8500,0
|
|
20240228,162500,684513200,8500,8500,8500,8500,0
|
|
20240228,162400,684513200,8500,8500,8500,8500,0
|
|
20240228,162300,684513200,8500,8500,8500,8500,0
|
|
20240228,162200,684513200,8500,8500,8500,8500,0
|
|
20240228,162100,684513200,8500,8500,8500,8500,0
|
|
20240228,162000,684513200,8500,8500,8500,8500,0
|
|
20240228,161900,684513200,8500,8500,8500,8500,0
|
|
20240228,161800,684513200,8500,8500,8500,8500,0
|
|
20240228,161700,684513200,8500,8500,8500,8500,0
|
|
20240228,161600,684513200,8500,8500,8500,8500,0
|
|
20240228,161500,684513200,8500,8500,8500,8500,0
|
|
20240228,161400,684513200,8500,8500,8500,8500,0
|
|
20240228,161300,684513200,8500,8500,8500,8500,0
|
|
20240228,161200,684513200,8500,8500,8500,8500,0
|
|
20240228,161100,684513200,8500,8500,8500,8500,0
|
|
20240228,161000,684513200,8500,8500,8500,8500,0
|
|
20240228,160900,684513200,8500,8500,8500,8500,0
|
|
20240228,160800,684513200,8500,8500,8500,8500,951
|
|
20240228,160700,684513200,8500,8500,8500,8500,0
|
|
20240228,160600,684513200,8500,8500,8500,8500,0
|
|
20240228,160500,684513200,8500,8500,8500,8500,0
|
|
20240228,160400,684513200,8500,8500,8500,8500,0
|
|
20240228,160300,684513200,8500,8500,8500,8500,0
|
|
20240228,160200,684513200,8500,8500,8500,8500,0
|
|
20240228,160100,684513200,8500,8500,8500,8500,0
|
|
20240228,160000,684513200,8500,8500,8500,8500,0
|
|
20240228,155900,684513200,8500,8500,8500,8500,0
|
|
20240228,155800,684513200,8500,8500,8500,8500,0
|
|
20240228,155700,684513200,8500,8500,8500,8500,0
|
|
20240228,155600,684513200,8500,8500,8500,8500,0
|
|
20240228,155500,684513200,8500,8500,8500,8500,0
|
|
20240228,155400,684513200,8500,8500,8500,8500,0
|
|
20240228,155300,684513200,8500,8500,8500,8500,0
|
|
20240228,155200,684513200,8500,8500,8500,8500,0
|
|
20240228,155100,684513200,8500,8500,8500,8500,0
|
|
20240228,155000,684513200,8500,8500,8500,8500,0
|
|
20240228,154900,684513200,8500,8500,8500,8500,0
|
|
20240228,154800,684513200,8500,8500,8500,8500,0
|
|
20240228,154700,684513200,8500,8500,8500,8500,0
|
|
20240228,154600,684513200,8500,8500,8500,8500,0
|
|
20240228,154500,684513200,8500,8500,8500,8500,0
|
|
20240228,154400,684513200,8500,8500,8500,8500,0
|
|
20240228,154300,684513200,8500,8500,8500,8500,0
|
|
20240228,154200,684513200,8500,8500,8500,8500,0
|
|
20240228,154100,684513200,8500,8500,8500,8500,0
|
|
20240228,154000,684513200,8500,8500,8500,8500,0
|
|
20240228,153900,684513200,8500,8500,8500,8500,0
|
|
20240228,153800,684513200,8500,8500,8500,8500,951
|
|
20240228,153700,684513200,8500,8500,8500,8500,0
|
|
20240228,153600,684513200,8500,8500,8500,8500,0
|
|
20240228,153500,684513200,8500,8500,8500,8500,0
|
|
20240228,153400,684513200,8500,8500,8500,8500,0
|
|
20240228,153300,684513200,8500,8500,8500,8500,0
|
|
20240228,153200,684513200,8500,8500,8500,8500,0
|
|
20240228,153100,684513200,8500,8500,8500,8500,0
|
|
20240228,153000,684513200,8500,8500,8500,8500,951
|
|
20240228,152900,676429700,8510,8510,8510,8510,0
|
|
20240228,152800,676429700,8510,8510,8510,8510,0
|
|
20240228,152700,676429700,8510,8510,8510,8510,0
|
|
20240228,152600,676429700,8510,8510,8510,8510,0
|
|
20240228,152500,676429700,8510,8510,8510,8510,0
|
|
20240228,152400,676429700,8510,8510,8510,8510,0
|
|
20240228,152300,676429700,8510,8510,8510,8510,0
|
|
20240228,152200,676429700,8510,8510,8510,8510,0
|
|
20240228,152100,676429700,8510,8510,8510,8510,0
|
|
20240228,152000,676429700,8510,8510,8510,8510,0
|
|
20240228,151900,676429700,8510,8500,8510,8500,168
|
|
20240228,151800,675000180,8510,8500,8510,8500,111
|
|
20240228,151700,674056650,8510,8500,8510,8500,62
|
|
20240228,151600,673529040,8510,8500,8510,8500,21
|
|
20240228,151500,673350520,8500,8500,8500,8500,48
|
|
20240228,151400,672942520,8510,8500,8510,8500,161
|
|
20240228,151300,671574010,8500,8500,8500,8500,30
|
|
20240228,151200,671319010,8500,8510,8510,8500,1069
|
|
20240228,151100,662232500,8500,8500,8500,8500,200
|
|
20240228,151000,660532500,8500,8500,8500,8500,566
|
|
20240228,150900,655721500,8510,8510,8510,8500,224
|
|
20240228,150800,653817480,8520,8520,8520,8520,0
|
|
20240228,150700,653817480,8520,8520,8520,8520,3
|
|
20240228,150600,653791920,8510,8510,8510,8510,2408
|
|
20240228,150500,633299840,8510,8520,8520,8510,508
|
|
20240228,150400,628976720,8520,8520,8520,8510,1575
|
|
20240228,150300,615558240,8520,8520,8520,8500,66
|
|
20240228,150200,614996820,8500,8500,8520,8500,547
|
|
20240228,150100,610337300,8520,8500,8520,8500,32
|
|
20240228,150000,610065280,8520,8520,8520,8520,1
|
|
20240228,145900,610056760,8520,8500,8520,8500,47
|
|
20240228,145800,609657240,8520,8520,8520,8520,2
|
|
20240228,145700,609640200,8520,8500,8520,8500,308
|
|
20240228,145600,607022180,8500,8500,8500,8500,6
|
|
20240228,145500,606971180,8500,8490,8500,8490,875
|
|
20240228,145400,599542410,8500,8500,8500,8500,104
|
|
20240228,145300,598658410,8500,8490,8500,8490,625
|
|
20240228,145200,593352130,8490,8490,8490,8490,45
|
|
20240228,145100,592970080,8500,8490,8500,8490,31
|
|
20240228,145000,592706880,8490,8500,8500,8490,5
|
|
20240228,144900,592664390,8500,8500,8500,8500,17
|
|
20240228,144800,592519890,8520,8490,8520,8490,88
|
|
20240228,144700,591772620,8490,8490,8500,8490,190
|
|
20240228,144600,590159500,8490,8490,8490,8490,51
|
|
20240228,144500,589726510,8490,8490,8490,8490,45
|
|
20240228,144400,589344460,8500,8500,8500,8500,14
|
|
20240228,144300,589225460,8520,8520,8520,8520,1
|
|
20240228,144200,589216940,8500,8510,8510,8490,1559
|
|
20240228,144100,575965800,8520,8510,8520,8510,37
|
|
20240228,144000,575650920,8510,8510,8510,8510,121
|
|
20240228,143900,574621210,8510,8510,8510,8510,0
|
|
20240228,143800,574621210,8510,8510,8510,8510,91
|
|
20240228,143700,573846800,8510,8500,8520,8500,1632
|
|
20240228,143600,559966720,8510,8510,8510,8510,0
|
|
20240228,143500,559966720,8510,8500,8510,8500,84
|
|
20240228,143400,559252640,8520,8500,8520,8500,646
|
|
20240228,143300,553761620,8510,8510,8510,8510,80
|
|
20240228,143200,553080820,8510,8520,8520,8510,38
|
|
20240228,143100,552757370,8520,8510,8520,8500,71
|
|
20240228,143000,552153370,8500,8500,8520,8500,48
|
|
20240228,142900,551745330,8520,8500,8520,8500,62
|
|
20240228,142800,551217990,8520,8520,8520,8520,30
|
|
20240228,142700,550962390,8520,8520,8520,8520,0
|
|
20240228,142600,550962390,8520,8510,8520,8510,58
|
|
20240228,142500,550468800,8510,8510,8510,8510,12
|
|
20240228,142400,550366680,8510,8500,8510,8500,76
|
|
20240228,142300,549720670,8500,8500,8500,8500,31
|
|
20240228,142200,549457170,8510,8510,8510,8510,31
|
|
20240228,142100,549193360,8510,8510,8510,8510,47
|
|
20240228,142000,548793390,8520,8520,8520,8520,2
|
|
20240228,141900,548776350,8510,8510,8520,8510,286
|
|
20240228,141800,546342480,8510,8520,8520,8510,128
|
|
20240228,141700,545253090,8510,8510,8510,8510,838
|
|
20240228,141600,538121710,8520,8520,8520,8510,175
|
|
20240228,141500,536631270,8520,8510,8520,8510,136
|
|
20240228,141400,535473900,8520,8510,8520,8510,32
|
|
20240228,141300,535201570,8520,8510,8520,8510,55
|
|
20240228,141200,534733470,8520,8520,8520,8520,3
|
|
20240228,141100,534707910,8520,8510,8520,8510,78
|
|
20240228,141000,534044100,8510,8510,8510,8510,33
|
|
20240228,140900,533763270,8510,8510,8510,8510,71
|
|
20240228,140800,533159060,8520,8520,8520,8520,1
|
|
20240228,140700,533150540,8510,8510,8510,8510,95
|
|
20240228,140600,532342090,8510,8510,8510,8510,45
|
|
20240228,140500,531959140,8510,8510,8510,8510,31
|
|
20240228,140400,531695330,8510,8510,8510,8510,31
|
|
20240228,140300,531431520,8520,8500,8520,8500,63
|
|
20240228,140200,530895670,8510,8510,8510,8510,30
|
|
20240228,140100,530640370,8510,8510,8510,8510,45
|
|
20240228,140000,530257420,8520,8510,8520,8510,49
|
|
20240228,135900,529840240,8520,8510,8520,8510,33
|
|
20240228,135800,529559380,8510,8510,8520,8510,47
|
|
20240228,135700,529159390,8520,8520,8520,8520,0
|
|
20240228,135600,529159390,8520,8510,8520,8510,41
|
|
20240228,135500,528810380,8510,8510,8510,8510,100
|
|
20240228,135400,527959380,8520,8520,8520,8520,20
|
|
20240228,135300,527788980,8510,8510,8510,8510,91
|
|
20240228,135200,527014570,8510,8520,8520,8510,120
|
|
20240228,135100,525993360,8510,8510,8510,8510,61
|
|
20240228,135000,525474250,8510,8510,8520,8510,41
|
|
20240228,134900,525125330,8510,8520,8520,8510,232
|
|
20240228,134800,523149010,8520,8520,8520,8520,2
|
|
20240228,134700,523131970,8520,8520,8520,8520,1
|
|
20240228,134600,523123450,8500,8520,8520,8500,1551
|
|
20240228,134500,509917780,8520,8530,8530,8520,256
|
|
20240228,134400,507736560,8520,8530,8530,8510,75
|
|
20240228,134300,507097500,8510,8520,8530,8510,246
|
|
20240228,134200,505001880,8520,8520,8520,8520,349
|
|
20240228,134100,502028400,8520,8530,8530,8520,31
|
|
20240228,134000,501764270,8520,8520,8520,8520,28
|
|
20240228,133900,501525710,8530,8520,8530,8520,4
|
|
20240228,133800,501491610,8530,8530,8530,8530,0
|
|
20240228,133700,501491610,8530,8540,8540,8530,40
|
|
20240228,133600,501150020,8540,8510,8540,8510,35
|
|
20240228,133500,500852020,8540,8530,8540,8510,321
|
|
20240228,133400,498117670,8540,8520,8540,8510,734
|
|
20240228,133300,491857420,8520,8530,8530,8520,83
|
|
20240228,133200,491149930,8520,8520,8520,8510,485
|
|
20240228,133100,487017830,8520,8520,8520,8520,0
|
|
20240228,133000,487017830,8520,8520,8520,8520,1
|
|
20240228,132900,487009310,8520,8510,8520,8510,22
|
|
20240228,132800,486821970,8510,8500,8510,8500,309
|
|
20240228,132700,484192730,8490,8490,8490,8490,51
|
|
20240228,132600,483759740,8490,8490,8490,8490,0
|
|
20240228,132500,483759740,8490,8490,8490,8490,15
|
|
20240228,132400,483632390,8500,8500,8500,8500,5
|
|
20240228,132300,483589890,8500,8500,8500,8500,1
|
|
20240228,132200,483581390,8490,8490,8490,8490,15
|
|
20240228,132100,483454040,8500,8500,8500,8500,0
|
|
20240228,132000,483454040,8500,8500,8500,8500,13
|
|
20240228,131900,483343540,8500,8500,8500,8500,11
|
|
20240228,131800,483250040,8520,8510,8520,8510,174
|
|
20240228,131700,481769290,8490,8490,8490,8490,276
|
|
20240228,131600,479426050,8490,8500,8510,8490,19
|
|
20240228,131500,479264690,8490,8490,8490,8490,0
|
|
20240228,131400,479264690,8490,8490,8490,8490,0
|
|
20240228,131300,479264690,8490,8490,8490,8490,0
|
|
20240228,131200,479264690,8490,8490,8490,8490,0
|
|
20240228,131100,479264690,8490,8490,8490,8490,15
|
|
20240228,131000,479137340,8510,8510,8510,8510,0
|
|
20240228,130900,479137340,8510,8510,8510,8510,0
|
|
20240228,130800,479137340,8510,8510,8510,8510,4
|
|
20240228,130700,479103300,8510,8510,8510,8510,0
|
|
20240228,130600,479103300,8510,8500,8510,8480,32
|
|
20240228,130500,478831640,8500,8500,8500,8500,22
|
|
20240228,130400,478644640,8520,8520,8520,8520,30
|
|
20240228,130300,478389040,8520,8520,8520,8520,0
|
|
20240228,130200,478389040,8520,8520,8520,8520,0
|
|
20240228,130100,478389040,8520,8520,8520,8520,0
|
|
20240228,130000,478389040,8520,8520,8520,8520,20
|
|
20240228,125900,478218640,8520,8520,8520,8520,6
|
|
20240228,125800,478167520,8520,8520,8520,8520,0
|
|
20240228,125700,478167520,8520,8520,8520,8520,72
|
|
20240228,125600,477554080,8520,8520,8520,8520,11
|
|
20240228,125500,477460360,8480,8500,8500,8480,549
|
|
20240228,125400,472803110,8520,8520,8520,8520,6
|
|
20240228,125300,472751990,8520,8510,8520,8510,81
|
|
20240228,125200,472062670,8510,8520,8520,8510,3
|
|
20240228,125100,472037130,8520,8520,8520,8520,1
|
|
20240228,125000,472028610,8520,8520,8520,8520,3
|
|
20240228,124900,472003050,8520,8520,8520,8520,26
|
|
20240228,124800,471781530,8520,8520,8520,8520,13
|
|
20240228,124700,471670770,8520,8490,8520,8490,5088
|
|
20240228,124600,428427040,8490,8490,8490,8490,8
|
|
20240228,124500,428359120,8490,8490,8490,8490,36
|
|
20240228,124400,428053480,8490,8490,8490,8480,25
|
|
20240228,124300,427841380,8490,8490,8490,8480,31
|
|
20240228,124200,427578390,8490,8490,8490,8490,9
|
|
20240228,124100,427501980,8490,8490,8490,8490,7
|
|
20240228,124000,427442550,8480,8490,8490,8480,2
|
|
20240228,123900,427425580,8480,8480,8480,8480,59
|
|
20240228,123800,426925260,8480,8480,8480,8480,25
|
|
20240228,123700,426713260,8480,8480,8490,8480,168
|
|
20240228,123600,425287170,8480,8480,8480,8480,23
|
|
20240228,123500,425092130,8490,8490,8490,8490,1
|
|
20240228,123400,425083640,8470,8490,8490,8470,16
|
|
20240228,123300,424948100,8480,8480,8480,8480,531
|
|
20240228,123200,420445220,8470,8470,8470,8470,0
|
|
20240228,123100,420445220,8470,8470,8480,8470,604
|
|
20240228,123000,415326260,8480,8490,8490,8480,13
|
|
20240228,122900,415216000,8490,8480,8490,8480,1520
|
|
20240228,122800,402326390,8480,8480,8480,8480,222
|
|
20240228,122700,400443830,8490,8490,8490,8490,1
|
|
20240228,122600,400435340,8490,8490,8490,8490,118
|
|
20240228,122500,399433520,8490,8490,8490,8490,0
|
|
20240228,122400,399433520,8490,8490,8490,8490,5
|
|
20240228,122300,399391070,8490,8480,8490,8480,17
|
|
20240228,122200,399246890,8480,8480,8480,8480,0
|
|
20240228,122100,399246890,8480,8480,8480,8480,0
|
|
20240228,122000,399246890,8480,8480,8480,8480,42
|
|
20240228,121900,398890730,8480,8480,8480,8480,9
|
|
20240228,121800,398814410,8480,8480,8480,8480,24
|
|
20240228,121700,398610890,8480,8480,8490,8480,40
|
|
20240228,121600,398271680,8480,8480,8480,8480,824
|
|
20240228,121500,391284160,8490,8490,8490,8490,0
|
|
20240228,121400,391284160,8490,8480,8490,8480,419
|
|
20240228,121300,387730850,8480,8490,8490,8480,50
|
|
20240228,121200,387306650,8490,8490,8490,8490,4
|
|
20240228,121100,387272690,8490,8490,8490,8480,27
|
|
20240228,121000,387043610,8490,8490,8490,8490,8
|
|
20240228,120900,386975690,8480,8480,8480,8480,1
|
|
20240228,120800,386967210,8490,8490,8490,8490,0
|
|
20240228,120700,386967210,8490,8490,8490,8490,5
|
|
20240228,120600,386924760,8490,8490,8490,8490,3
|
|
20240228,120500,386899290,8480,8480,8480,8480,15
|
|
20240228,120400,386772090,8490,8490,8490,8490,20
|
|
20240228,120300,386602290,8490,8490,8490,8490,0
|
|
20240228,120200,386602290,8490,8490,8490,8490,120
|
|
20240228,120100,385583490,8480,8480,8480,8480,199
|
|
20240228,120000,383895970,8480,8490,8490,8480,16
|
|
20240228,115900,383760280,8480,8480,8480,8480,15
|
|
20240228,115800,383633080,8490,8490,8490,8490,0
|
|
20240228,115700,383633080,8490,8490,8490,8490,0
|
|
20240228,115600,383633080,8490,8480,8490,8480,16
|
|
20240228,115500,383497390,8490,8480,8490,8480,449
|
|
20240228,115400,379685530,8490,8490,8490,8490,5
|
|
20240228,115300,379643080,8480,8480,8480,8480,26
|
|
20240228,115200,379422600,8490,8490,8490,8490,10
|
|
20240228,115100,379337700,8490,8490,8490,8490,4
|
|
20240228,115000,379303740,8490,8490,8490,8490,5
|
|
20240228,114900,379261290,8490,8490,8490,8490,0
|
|
20240228,114800,379261290,8490,8490,8490,8490,0
|
|
20240228,114700,379261290,8490,8490,8490,8490,30
|
|
20240228,114600,379006590,8490,8490,8490,8490,0
|
|
20240228,114500,379006590,8490,8480,8490,8480,1804
|
|
20240228,114400,363700620,8470,8470,8470,8470,15
|
|
20240228,114300,363573570,8470,8470,8470,8470,0
|
|
20240228,114200,363573570,8470,8480,8480,8470,101
|
|
20240228,114100,362717100,8480,8480,8480,8480,1
|
|
20240228,114000,362708620,8470,8470,8470,8470,10
|
|
20240228,113900,362623920,8470,8490,8490,8470,59
|
|
20240228,113800,362124140,8490,8490,8490,8490,1
|
|
20240228,113700,362115650,8490,8490,8490,8490,0
|
|
20240228,113600,362115650,8490,8490,8490,8490,20
|
|
20240228,113500,361945850,8470,8490,8490,8470,895
|
|
20240228,113400,354364750,8480,8480,8480,8480,110
|
|
20240228,113300,353431950,8480,8490,8490,8480,154
|
|
20240228,113200,352126020,8480,8480,8480,8480,55
|
|
20240228,113100,351659620,8490,8490,8490,8490,0
|
|
20240228,113000,351659620,8490,8470,8490,8470,16
|
|
20240228,112900,351524080,8490,8480,8490,8480,23
|
|
20240228,112800,351329030,8480,8480,8480,8480,859
|
|
20240228,112700,344044710,8490,8490,8490,8480,17
|
|
20240228,112600,343900530,8480,8480,8480,8480,1000
|
|
20240228,112500,335420530,8480,8480,8480,8480,245
|
|
20240228,112400,333342930,8490,8490,8490,8490,18
|
|
20240228,112300,333190110,8490,8490,8490,8490,946
|
|
20240228,112200,325158570,8490,8490,8490,8490,131
|
|
20240228,112100,324046380,8490,8500,8510,8490,106
|
|
20240228,112000,323145510,8500,8500,8500,8500,527
|
|
20240228,111900,318666010,8510,8510,8510,8510,0
|
|
20240228,111800,318666010,8510,8500,8510,8500,407
|
|
20240228,111700,315206500,8500,8500,8500,8490,172
|
|
20240228,111600,313744770,8500,8500,8510,8500,986
|
|
20240228,111500,305363760,8500,8500,8500,8500,1577
|
|
20240228,111400,291959260,8510,8510,8510,8510,13
|
|
20240228,111300,291848630,8520,8520,8520,8520,5
|
|
20240228,111200,291806030,8510,8510,8510,8510,0
|
|
20240228,111100,291806030,8510,8510,8510,8510,250
|
|
20240228,111000,289678530,8520,8500,8520,8500,315
|
|
20240228,110900,286999030,8520,8520,8520,8520,0
|
|
20240228,110800,286999030,8520,8530,8530,8520,3
|
|
20240228,110700,286973450,8530,8530,8530,8530,3
|
|
20240228,110600,286947860,8520,8530,8530,8520,46
|
|
20240228,110500,286555930,8530,8520,8530,8520,82
|
|
20240228,110400,285857280,8500,8500,8500,8500,15
|
|
20240228,110300,285729780,8510,8510,8510,8510,0
|
|
20240228,110200,285729780,8510,8510,8510,8510,41
|
|
20240228,110100,285380870,8510,8500,8510,8490,332
|
|
20240228,110000,282560960,8500,8500,8500,8500,230
|
|
20240228,105900,280605960,8500,8500,8500,8500,925
|
|
20240228,105800,272743460,8500,8500,8500,8500,18
|
|
20240228,105700,272590460,8510,8500,8510,8500,16
|
|
20240228,105600,272454450,8520,8520,8520,8520,0
|
|
20240228,105500,272454450,8520,8520,8520,8520,1
|
|
20240228,105400,272445930,8500,8500,8500,8500,0
|
|
20240228,105300,272445930,8500,8500,8500,8500,95
|
|
20240228,105200,271638430,8500,8500,8500,8490,752
|
|
20240228,105100,265247190,8500,8520,8520,8500,4244
|
|
20240228,105000,229138250,8530,8530,8530,8530,0
|
|
20240228,104900,229138250,8530,8530,8530,8530,50
|
|
20240228,104800,228711750,8530,8520,8530,8520,28
|
|
20240228,104700,228473180,8510,8520,8520,8510,218
|
|
20240228,104600,226616700,8530,8520,8530,8520,4
|
|
20240228,104500,226582600,8530,8530,8530,8530,0
|
|
20240228,104400,226582600,8530,8530,8530,8530,4
|
|
20240228,104300,226548480,8520,8530,8530,8520,373
|
|
20240228,104200,223370490,8520,8530,8530,8520,523
|
|
20240228,104100,218914520,8520,8530,8530,8520,18
|
|
20240228,104000,218761130,8530,8540,8540,8530,21
|
|
20240228,103900,218581930,8520,8540,8540,8520,427
|
|
20240228,103800,214943750,8540,8540,8540,8540,0
|
|
20240228,103700,214943750,8540,8540,8540,8540,0
|
|
20240228,103600,214943750,8540,8530,8540,8520,28
|
|
20240228,103500,214705040,8540,8540,8540,8540,3
|
|
20240228,103400,214679420,8540,8540,8540,8540,4
|
|
20240228,103300,214645260,8540,8530,8540,8530,30
|
|
20240228,103200,214389330,8520,8520,8520,8520,4
|
|
20240228,103100,214355250,8520,8530,8530,8510,144
|
|
20240228,103000,213128420,8530,8530,8530,8530,1
|
|
20240228,102900,213119890,8530,8530,8530,8530,101
|
|
20240228,102800,212258360,8530,8530,8530,8530,8
|
|
20240228,102700,212190120,8510,8510,8510,8510,1149
|
|
20240228,102600,202412130,8510,8510,8510,8510,1
|
|
20240228,102500,202403620,8500,8500,8500,8500,0
|
|
20240228,102400,202403620,8500,8500,8510,8500,342
|
|
20240228,102300,199496510,8500,8500,8500,8500,151
|
|
20240228,102200,198213010,8500,8500,8500,8500,61
|
|
20240228,102100,197694510,8500,8500,8500,8500,6
|
|
20240228,102000,197643510,8500,8500,8500,8500,12
|
|
20240228,101900,197541510,8500,8500,8500,8500,1
|
|
20240228,101800,197533010,8490,8490,8490,8490,58
|
|
20240228,101700,197040590,8500,8500,8500,8500,1
|
|
20240228,101600,197032090,8500,8500,8500,8500,0
|
|
20240228,101500,197032090,8500,8500,8500,8500,10
|
|
20240228,101400,196947090,8500,8500,8500,8500,0
|
|
20240228,101300,196947090,8500,8500,8500,8500,2
|
|
20240228,101200,196930090,8480,8490,8490,8480,1243
|
|
20240228,101100,186388370,8490,8480,8490,8480,87
|
|
20240228,101000,185649890,8490,8490,8490,8490,232
|
|
20240228,100900,183680210,8490,8490,8490,8490,56
|
|
20240228,100800,183204770,8490,8490,8490,8490,15
|
|
20240228,100700,183077420,8500,8500,8500,8500,1
|
|
20240228,100600,183068920,8490,8490,8490,8490,26
|
|
20240228,100500,182848180,8490,8490,8490,8490,581
|
|
20240228,100400,177915490,8490,8490,8490,8490,1271
|
|
20240228,100300,167124700,8500,8500,8500,8490,54
|
|
20240228,100200,166665850,8500,8500,8500,8500,5
|
|
20240228,100100,166623350,8490,8500,8500,8490,64
|
|
20240228,100000,166079860,8500,8500,8500,8500,14
|
|
20240228,095900,165960860,8510,8510,8510,8510,300
|
|
20240228,095800,163407860,8510,8510,8510,8510,30
|
|
20240228,095700,163152560,8490,8480,8490,8480,59
|
|
20240228,095600,162652000,8490,8500,8500,8490,5
|
|
20240228,095500,162609520,8510,8510,8510,8480,503
|
|
20240228,095400,158343990,8480,8480,8480,8480,0
|
|
20240228,095300,158343990,8480,8500,8500,8480,676
|
|
20240228,095200,152607050,8500,8490,8500,8490,18
|
|
20240228,095100,152454060,8480,8500,8500,8480,1016
|
|
20240228,095000,143837360,8480,8500,8500,8480,896
|
|
20240228,094900,136237620,8500,8500,8500,8480,138
|
|
20240228,094800,135064920,8500,8500,8500,8500,0
|
|
20240228,094700,135064920,8500,8500,8500,8490,108
|
|
20240228,094600,134146970,8500,8500,8500,8500,45
|
|
20240228,094500,133764470,8500,8500,8500,8500,0
|
|
20240228,094400,133764470,8500,8500,8500,8500,1
|
|
20240228,094300,133755970,8480,8490,8490,8480,336
|
|
20240228,094200,130903590,8500,8500,8500,8500,139
|
|
20240228,094100,129722090,8500,8510,8510,8500,57
|
|
20240228,094000,129237440,8510,8520,8520,8510,21
|
|
20240228,093900,129058720,8510,8510,8510,8510,0
|
|
20240228,093800,129058720,8510,8540,8540,8510,41
|
|
20240228,093700,128709480,8540,8540,8540,8540,1001
|
|
20240228,093600,120160940,8540,8540,8540,8500,212
|
|
20240228,093500,118355660,8540,8540,8540,8540,3
|
|
20240228,093400,118330040,8550,8550,8550,8550,101
|
|
20240228,093300,117466490,8550,8540,8550,8540,11
|
|
20240228,093200,117372540,8540,8530,8540,8530,3
|
|
20240228,093100,117346930,8540,8530,8540,8530,334
|
|
20240228,093000,114495780,8520,8500,8520,8500,554
|
|
20240228,092900,109780980,8520,8500,8520,8500,19
|
|
20240228,092800,109619280,8520,8500,8520,8500,2491
|
|
20240228,092700,88439940,8500,8520,8520,8500,435
|
|
20240228,092600,84742420,8520,8510,8520,8510,21
|
|
20240228,092500,84563570,8510,8510,8510,8510,0
|
|
20240228,092400,84563570,8510,8510,8510,8510,20
|
|
20240228,092300,84393370,8510,8520,8520,8480,3581
|
|
20240228,092200,53985430,8520,8500,8520,8500,145
|
|
20240228,092100,52751730,8520,8500,8520,8500,301
|
|
20240228,092000,50193210,8520,8520,8520,8520,7
|
|
20240228,091900,50133570,8520,8520,8520,8520,17
|
|
20240228,091800,49988730,8520,8520,8520,8520,25
|
|
20240228,091700,49775730,8500,8510,8510,8500,502
|
|
20240228,091600,45507730,8500,8500,8500,8500,12
|
|
20240228,091500,45405730,8500,8500,8500,8500,403
|
|
20240228,091400,41980230,8500,8500,8500,8500,429
|
|
20240228,091300,38333730,8500,8510,8510,8490,1116
|
|
20240228,091200,28844610,8510,8500,8510,8500,109
|
|
20240228,091100,27917440,8500,8520,8520,8500,484
|
|
20240228,091000,23803340,8500,8520,8520,8500,122
|
|
20240228,090900,22765130,8520,8520,8520,8490,37
|
|
20240228,090800,22450250,8490,8490,8490,8490,10
|
|
20240228,090700,22365350,8520,8520,8520,8490,22
|
|
20240228,090600,22178510,8520,8480,8520,8480,3
|
|
20240228,090500,22153030,8480,8480,8480,8480,0
|
|
20240228,090400,22153030,8480,8520,8520,8480,551
|
|
20240228,090300,17460510,8530,8520,8530,8520,112
|
|
20240228,090200,16505170,8530,8450,8530,8450,1097
|
|
20240228,090100,7223520,8460,8470,8470,8460,144
|
|
20240228,090000,6005230,8470,8470,8470,8470,709
|