641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,193800,2879589735,2910,2910,2910,2910,21686
|
|
20240228,193700,2879589735,2910,2910,2910,2910,0
|
|
20240228,193600,2879589735,2910,2910,2910,2910,0
|
|
20240228,193500,2879589735,2910,2910,2910,2910,0
|
|
20240228,193400,2879589735,2910,2910,2910,2910,0
|
|
20240228,193300,2879589735,2910,2910,2910,2910,0
|
|
20240228,193200,2879589735,2910,2910,2910,2910,0
|
|
20240228,193100,2879589735,2910,2910,2910,2910,0
|
|
20240228,193000,2879589735,2910,2910,2910,2910,0
|
|
20240228,192900,2879589735,2910,2910,2910,2910,0
|
|
20240228,192800,2879589735,2910,2910,2910,2910,0
|
|
20240228,192700,2879589735,2910,2910,2910,2910,0
|
|
20240228,192600,2879589735,2910,2910,2910,2910,0
|
|
20240228,192500,2879589735,2910,2910,2910,2910,0
|
|
20240228,192400,2879589735,2910,2910,2910,2910,0
|
|
20240228,192300,2879589735,2910,2910,2910,2910,0
|
|
20240228,192200,2879589735,2910,2910,2910,2910,0
|
|
20240228,192100,2879589735,2910,2910,2910,2910,0
|
|
20240228,192000,2879589735,2910,2910,2910,2910,0
|
|
20240228,191900,2879589735,2910,2910,2910,2910,0
|
|
20240228,191800,2879589735,2910,2910,2910,2910,0
|
|
20240228,191700,2879589735,2910,2910,2910,2910,0
|
|
20240228,191600,2879589735,2910,2910,2910,2910,0
|
|
20240228,191500,2879589735,2910,2910,2910,2910,0
|
|
20240228,191400,2879589735,2910,2910,2910,2910,0
|
|
20240228,191300,2879589735,2910,2910,2910,2910,0
|
|
20240228,191200,2879589735,2910,2910,2910,2910,0
|
|
20240228,191100,2879589735,2910,2910,2910,2910,0
|
|
20240228,191000,2879589735,2910,2910,2910,2910,0
|
|
20240228,190900,2879589735,2910,2910,2910,2910,0
|
|
20240228,190800,2879589735,2910,2910,2910,2910,21686
|
|
20240228,190700,2879589735,2910,2910,2910,2910,0
|
|
20240228,190600,2879589735,2910,2910,2910,2910,0
|
|
20240228,190500,2879589735,2910,2910,2910,2910,0
|
|
20240228,190400,2879589735,2910,2910,2910,2910,0
|
|
20240228,190300,2879589735,2910,2910,2910,2910,0
|
|
20240228,190200,2879589735,2910,2910,2910,2910,0
|
|
20240228,190100,2879589735,2910,2910,2910,2910,0
|
|
20240228,190000,2879589735,2910,2910,2910,2910,0
|
|
20240228,185900,2879589735,2910,2910,2910,2910,0
|
|
20240228,185800,2879589735,2910,2910,2910,2910,0
|
|
20240228,185700,2879589735,2910,2910,2910,2910,0
|
|
20240228,185600,2879589735,2910,2910,2910,2910,0
|
|
20240228,185500,2879589735,2910,2910,2910,2910,0
|
|
20240228,185400,2879589735,2910,2910,2910,2910,0
|
|
20240228,185300,2879589735,2910,2910,2910,2910,0
|
|
20240228,185200,2879589735,2910,2910,2910,2910,0
|
|
20240228,185100,2879589735,2910,2910,2910,2910,0
|
|
20240228,185000,2879589735,2910,2910,2910,2910,0
|
|
20240228,184900,2879589735,2910,2910,2910,2910,0
|
|
20240228,184800,2879589735,2910,2910,2910,2910,0
|
|
20240228,184700,2879589735,2910,2910,2910,2910,0
|
|
20240228,184600,2879589735,2910,2910,2910,2910,0
|
|
20240228,184500,2879589735,2910,2910,2910,2910,0
|
|
20240228,184400,2879589735,2910,2910,2910,2910,0
|
|
20240228,184300,2879589735,2910,2910,2910,2910,0
|
|
20240228,184200,2879589735,2910,2910,2910,2910,0
|
|
20240228,184100,2879589735,2910,2910,2910,2910,0
|
|
20240228,184000,2879589735,2910,2910,2910,2910,0
|
|
20240228,183900,2879589735,2910,2910,2910,2910,0
|
|
20240228,183800,2879589735,2910,2910,2910,2910,21686
|
|
20240228,183700,2879589735,2910,2910,2910,2910,0
|
|
20240228,183600,2879589735,2910,2910,2910,2910,0
|
|
20240228,183500,2879589735,2910,2910,2910,2910,0
|
|
20240228,183400,2879589735,2910,2910,2910,2910,0
|
|
20240228,183300,2879589735,2910,2910,2910,2910,0
|
|
20240228,183200,2879589735,2910,2910,2910,2910,0
|
|
20240228,183100,2879589735,2910,2910,2910,2910,0
|
|
20240228,183000,2879589735,2910,2910,2910,2910,0
|
|
20240228,182900,2879589735,2910,2910,2910,2910,0
|
|
20240228,182800,2879589735,2910,2910,2910,2910,0
|
|
20240228,182700,2879589735,2910,2910,2910,2910,0
|
|
20240228,182600,2879589735,2910,2910,2910,2910,0
|
|
20240228,182500,2879589735,2910,2910,2910,2910,0
|
|
20240228,182400,2879589735,2910,2910,2910,2910,0
|
|
20240228,182300,2879589735,2910,2910,2910,2910,0
|
|
20240228,182200,2879589735,2910,2910,2910,2910,0
|
|
20240228,182100,2879589735,2910,2910,2910,2910,0
|
|
20240228,182000,2879589735,2910,2910,2910,2910,0
|
|
20240228,181900,2879589735,2910,2910,2910,2910,0
|
|
20240228,181800,2879589735,2910,2910,2910,2910,0
|
|
20240228,181700,2879589735,2910,2910,2910,2910,0
|
|
20240228,181600,2879589735,2910,2910,2910,2910,0
|
|
20240228,181500,2879589735,2910,2910,2910,2910,0
|
|
20240228,181400,2879589735,2910,2910,2910,2910,0
|
|
20240228,181300,2879589735,2910,2910,2910,2910,0
|
|
20240228,181200,2879589735,2910,2910,2910,2910,0
|
|
20240228,181100,2879589735,2910,2910,2910,2910,0
|
|
20240228,181000,2879589735,2910,2910,2910,2910,0
|
|
20240228,180900,2879589735,2910,2910,2910,2910,0
|
|
20240228,180800,2879589735,2910,2910,2910,2910,21686
|
|
20240228,180700,2879589735,2910,2910,2910,2910,0
|
|
20240228,180600,2879589735,2910,2910,2910,2910,0
|
|
20240228,180500,2879589735,2910,2910,2910,2910,0
|
|
20240228,180400,2879589735,2910,2910,2910,2910,0
|
|
20240228,180300,2879589735,2910,2910,2910,2910,0
|
|
20240228,180200,2879589735,2910,2910,2910,2910,0
|
|
20240228,180100,2879589735,2910,2910,2910,2910,0
|
|
20240228,180000,2879589735,2910,2910,2910,2910,0
|
|
20240228,175900,2879589735,2910,2910,2910,2910,0
|
|
20240228,175800,2879589735,2910,2910,2910,2910,0
|
|
20240228,175700,2879589735,2910,2910,2910,2910,0
|
|
20240228,175600,2879589735,2910,2910,2910,2910,0
|
|
20240228,175500,2879589735,2910,2910,2910,2910,0
|
|
20240228,175400,2879589735,2910,2910,2910,2910,0
|
|
20240228,175300,2879589735,2910,2910,2910,2910,0
|
|
20240228,175200,2879589735,2910,2910,2910,2910,0
|
|
20240228,175100,2879589735,2910,2910,2910,2910,0
|
|
20240228,175000,2879589735,2910,2910,2910,2910,0
|
|
20240228,174900,2879589735,2910,2910,2910,2910,0
|
|
20240228,174800,2879589735,2910,2910,2910,2910,0
|
|
20240228,174700,2879589735,2910,2910,2910,2910,0
|
|
20240228,174600,2879589735,2910,2910,2910,2910,0
|
|
20240228,174500,2879589735,2910,2910,2910,2910,0
|
|
20240228,174400,2879589735,2910,2910,2910,2910,0
|
|
20240228,174300,2879589735,2910,2910,2910,2910,0
|
|
20240228,174200,2879589735,2910,2910,2910,2910,0
|
|
20240228,174100,2879589735,2910,2910,2910,2910,0
|
|
20240228,174000,2879589735,2910,2910,2910,2910,0
|
|
20240228,173900,2879589735,2910,2910,2910,2910,0
|
|
20240228,173800,2879589735,2910,2910,2910,2910,21686
|
|
20240228,173700,2879589735,2910,2910,2910,2910,0
|
|
20240228,173600,2879589735,2910,2910,2910,2910,0
|
|
20240228,173500,2879589735,2910,2910,2910,2910,0
|
|
20240228,173400,2879589735,2910,2910,2910,2910,0
|
|
20240228,173300,2879589735,2910,2910,2910,2910,0
|
|
20240228,173200,2879589735,2910,2910,2910,2910,0
|
|
20240228,173100,2879589735,2910,2910,2910,2910,0
|
|
20240228,173000,2879589735,2910,2910,2910,2910,0
|
|
20240228,172900,2879589735,2910,2910,2910,2910,0
|
|
20240228,172800,2879589735,2910,2910,2910,2910,0
|
|
20240228,172700,2879589735,2910,2910,2910,2910,0
|
|
20240228,172600,2879589735,2910,2910,2910,2910,0
|
|
20240228,172500,2879589735,2910,2910,2910,2910,0
|
|
20240228,172400,2879589735,2910,2910,2910,2910,0
|
|
20240228,172300,2879589735,2910,2910,2910,2910,0
|
|
20240228,172200,2879589735,2910,2910,2910,2910,0
|
|
20240228,172100,2879589735,2910,2910,2910,2910,0
|
|
20240228,172000,2879589735,2910,2910,2910,2910,0
|
|
20240228,171900,2879589735,2910,2910,2910,2910,0
|
|
20240228,171800,2879589735,2910,2910,2910,2910,0
|
|
20240228,171700,2879589735,2910,2910,2910,2910,0
|
|
20240228,171600,2879589735,2910,2910,2910,2910,0
|
|
20240228,171500,2879589735,2910,2910,2910,2910,0
|
|
20240228,171400,2879589735,2910,2910,2910,2910,0
|
|
20240228,171300,2879589735,2910,2910,2910,2910,0
|
|
20240228,171200,2879589735,2910,2910,2910,2910,0
|
|
20240228,171100,2879589735,2910,2910,2910,2910,0
|
|
20240228,171000,2879589735,2910,2910,2910,2910,0
|
|
20240228,170900,2879589735,2910,2910,2910,2910,0
|
|
20240228,170800,2879589735,2910,2910,2910,2910,21686
|
|
20240228,170700,2879589735,2910,2910,2910,2910,0
|
|
20240228,170600,2879589735,2910,2910,2910,2910,0
|
|
20240228,170500,2879589735,2910,2910,2910,2910,0
|
|
20240228,170400,2879589735,2910,2910,2910,2910,0
|
|
20240228,170300,2879589735,2910,2910,2910,2910,0
|
|
20240228,170200,2879589735,2910,2910,2910,2910,0
|
|
20240228,170100,2879589735,2910,2910,2910,2910,0
|
|
20240228,170000,2879589735,2910,2910,2910,2910,0
|
|
20240228,165900,2879589735,2910,2910,2910,2910,0
|
|
20240228,165800,2879589735,2910,2910,2910,2910,0
|
|
20240228,165700,2879589735,2910,2910,2910,2910,0
|
|
20240228,165600,2879589735,2910,2910,2910,2910,0
|
|
20240228,165500,2879589735,2910,2910,2910,2910,0
|
|
20240228,165400,2879589735,2910,2910,2910,2910,0
|
|
20240228,165300,2879589735,2910,2910,2910,2910,0
|
|
20240228,165200,2879589735,2910,2910,2910,2910,0
|
|
20240228,165100,2879589735,2910,2910,2910,2910,0
|
|
20240228,165000,2879589735,2910,2910,2910,2910,0
|
|
20240228,164900,2879589735,2910,2910,2910,2910,0
|
|
20240228,164800,2879589735,2910,2910,2910,2910,0
|
|
20240228,164700,2879589735,2910,2910,2910,2910,0
|
|
20240228,164600,2879589735,2910,2910,2910,2910,0
|
|
20240228,164500,2879589735,2910,2910,2910,2910,0
|
|
20240228,164400,2879589735,2910,2910,2910,2910,0
|
|
20240228,164300,2879589735,2910,2910,2910,2910,0
|
|
20240228,164200,2879589735,2910,2910,2910,2910,0
|
|
20240228,164100,2879589735,2910,2910,2910,2910,0
|
|
20240228,164000,2879589735,2910,2910,2910,2910,0
|
|
20240228,163900,2879589735,2910,2910,2910,2910,0
|
|
20240228,163800,2879589735,2910,2910,2910,2910,21686
|
|
20240228,163700,2879589735,2910,2910,2910,2910,0
|
|
20240228,163600,2879589735,2910,2910,2910,2910,0
|
|
20240228,163500,2879589735,2910,2910,2910,2910,0
|
|
20240228,163400,2879589735,2910,2910,2910,2910,0
|
|
20240228,163300,2879589735,2910,2910,2910,2910,0
|
|
20240228,163200,2879589735,2910,2910,2910,2910,0
|
|
20240228,163100,2879589735,2910,2910,2910,2910,0
|
|
20240228,163000,2879589735,2910,2910,2910,2910,0
|
|
20240228,162900,2879589735,2910,2910,2910,2910,0
|
|
20240228,162800,2879589735,2910,2910,2910,2910,0
|
|
20240228,162700,2879589735,2910,2910,2910,2910,0
|
|
20240228,162600,2879589735,2910,2910,2910,2910,0
|
|
20240228,162500,2879589735,2910,2910,2910,2910,0
|
|
20240228,162400,2879589735,2910,2910,2910,2910,0
|
|
20240228,162300,2879589735,2910,2910,2910,2910,0
|
|
20240228,162200,2879589735,2910,2910,2910,2910,0
|
|
20240228,162100,2879589735,2910,2910,2910,2910,0
|
|
20240228,162000,2879589735,2910,2910,2910,2910,0
|
|
20240228,161900,2879589735,2910,2910,2910,2910,0
|
|
20240228,161800,2879589735,2910,2910,2910,2910,0
|
|
20240228,161700,2879589735,2910,2910,2910,2910,0
|
|
20240228,161600,2879589735,2910,2910,2910,2910,0
|
|
20240228,161500,2879589735,2910,2910,2910,2910,0
|
|
20240228,161400,2879589735,2910,2910,2910,2910,0
|
|
20240228,161300,2879589735,2910,2910,2910,2910,0
|
|
20240228,161200,2879589735,2910,2910,2910,2910,0
|
|
20240228,161100,2879589735,2910,2910,2910,2910,0
|
|
20240228,161000,2879589735,2910,2910,2910,2910,0
|
|
20240228,160900,2879589735,2910,2910,2910,2910,0
|
|
20240228,160800,2879589735,2910,2910,2910,2910,21686
|
|
20240228,160700,2879589735,2910,2910,2910,2910,0
|
|
20240228,160600,2879589735,2910,2910,2910,2910,0
|
|
20240228,160500,2879589735,2910,2910,2910,2910,0
|
|
20240228,160400,2879589735,2910,2910,2910,2910,0
|
|
20240228,160300,2879589735,2910,2910,2910,2910,0
|
|
20240228,160200,2879589735,2910,2910,2910,2910,0
|
|
20240228,160100,2879589735,2910,2910,2910,2910,0
|
|
20240228,160000,2879589735,2910,2910,2910,2910,0
|
|
20240228,155900,2879589735,2910,2910,2910,2910,0
|
|
20240228,155800,2879589735,2910,2910,2910,2910,0
|
|
20240228,155700,2879589735,2910,2910,2910,2910,0
|
|
20240228,155600,2879589735,2910,2910,2910,2910,0
|
|
20240228,155500,2879589735,2910,2910,2910,2910,0
|
|
20240228,155400,2879589735,2910,2910,2910,2910,0
|
|
20240228,155300,2879589735,2910,2910,2910,2910,0
|
|
20240228,155200,2879589735,2910,2910,2910,2910,0
|
|
20240228,155100,2879589735,2910,2910,2910,2910,0
|
|
20240228,155000,2879589735,2910,2910,2910,2910,0
|
|
20240228,154900,2879589735,2910,2910,2910,2910,0
|
|
20240228,154800,2879589735,2910,2910,2910,2910,0
|
|
20240228,154700,2879589735,2910,2910,2910,2910,0
|
|
20240228,154600,2879589735,2910,2910,2910,2910,0
|
|
20240228,154500,2879589735,2910,2910,2910,2910,0
|
|
20240228,154400,2879589735,2910,2910,2910,2910,0
|
|
20240228,154300,2879589735,2910,2910,2910,2910,0
|
|
20240228,154200,2879589735,2910,2910,2910,2910,0
|
|
20240228,154100,2879589735,2910,2910,2910,2910,0
|
|
20240228,154000,2879589735,2910,2910,2910,2910,0
|
|
20240228,153900,2879589735,2910,2910,2910,2910,0
|
|
20240228,153800,2879589735,2910,2910,2910,2910,21686
|
|
20240228,153700,2879589735,2910,2910,2910,2910,0
|
|
20240228,153600,2879589735,2910,2910,2910,2910,0
|
|
20240228,153500,2879589735,2910,2910,2910,2910,0
|
|
20240228,153400,2879589735,2910,2910,2910,2910,0
|
|
20240228,153300,2879589735,2910,2910,2910,2910,0
|
|
20240228,153200,2879589735,2910,2910,2910,2910,0
|
|
20240228,153100,2879589735,2910,2910,2910,2910,0
|
|
20240228,153000,2879589735,2910,2910,2910,2910,21686
|
|
20240228,152900,2816483475,2900,2900,2900,2900,0
|
|
20240228,152800,2816483475,2900,2900,2900,2900,0
|
|
20240228,152700,2816483475,2900,2900,2900,2900,0
|
|
20240228,152600,2816483475,2900,2900,2900,2900,0
|
|
20240228,152500,2816483475,2900,2900,2900,2900,0
|
|
20240228,152400,2816483475,2900,2900,2900,2900,0
|
|
20240228,152300,2816483475,2900,2900,2900,2900,0
|
|
20240228,152200,2816483475,2900,2900,2900,2900,0
|
|
20240228,152100,2816483475,2900,2900,2900,2900,0
|
|
20240228,152000,2816483475,2900,2900,2900,2900,0
|
|
20240228,151900,2816483475,2900,2900,2900,2895,2276
|
|
20240228,151800,2809891305,2900,2895,2900,2895,2979
|
|
20240228,151700,2801267045,2895,2890,2895,2890,1086
|
|
20240228,151600,2798128145,2890,2895,2895,2890,1675
|
|
20240228,151500,2793285105,2890,2890,2895,2890,211
|
|
20240228,151400,2792675310,2895,2900,2900,2895,559
|
|
20240228,151300,2791056505,2900,2890,2900,2890,1101
|
|
20240228,151200,2787871105,2890,2890,2900,2890,5141
|
|
20240228,151100,2772999655,2890,2900,2900,2890,753
|
|
20240228,151000,2770823215,2890,2895,2900,2890,1252
|
|
20240228,150900,2767204720,2900,2900,2900,2900,69
|
|
20240228,150800,2767004620,2900,2895,2900,2890,3958
|
|
20240228,150700,2755546705,2890,2890,2890,2890,1306
|
|
20240228,150600,2751772365,2890,2890,2890,2885,3930
|
|
20240228,150500,2740418765,2890,2890,2895,2890,3198
|
|
20240228,150400,2731175045,2890,2890,2890,2890,505
|
|
20240228,150300,2729715595,2895,2895,2895,2895,1031
|
|
20240228,150200,2726730850,2890,2890,2895,2885,2110
|
|
20240228,150100,2720637840,2895,2895,2900,2895,20
|
|
20240228,150000,2720579890,2900,2900,2900,2900,1333
|
|
20240228,145900,2716714190,2885,2885,2885,2880,1750
|
|
20240228,145800,2711669130,2880,2890,2900,2880,773
|
|
20240228,145700,2709436205,2900,2880,2900,2880,6392
|
|
20240228,145600,2690950095,2880,2890,2890,2880,3040
|
|
20240228,145500,2682175015,2890,2885,2890,2885,4673
|
|
20240228,145400,2668678745,2885,2885,2885,2885,52
|
|
20240228,145300,2668528725,2885,2885,2885,2885,983
|
|
20240228,145200,2665692770,2885,2885,2890,2885,1042
|
|
20240228,145100,2662685095,2890,2890,2890,2890,285
|
|
20240228,145000,2661861445,2890,2895,2900,2890,641
|
|
20240228,144900,2660006170,2895,2900,2900,2895,37
|
|
20240228,144800,2659898970,2900,2890,2900,2880,8363
|
|
20240228,144700,2635756275,2890,2890,2890,2880,7457
|
|
20240228,144600,2614259265,2890,2885,2895,2885,7316
|
|
20240228,144500,2593149755,2885,2885,2885,2880,61
|
|
20240228,144400,2592973970,2885,2885,2885,2885,175
|
|
20240228,144300,2592469095,2880,2880,2885,2880,1107
|
|
20240228,144200,2589280930,2880,2880,2885,2880,1400
|
|
20240228,144100,2585248915,2880,2880,2880,2880,2859
|
|
20240228,144000,2577014995,2880,2885,2885,2880,6419
|
|
20240228,143900,2558526080,2885,2880,2885,2880,3604
|
|
20240228,143800,2548143910,2880,2880,2880,2880,2386
|
|
20240228,143700,2541272230,2880,2880,2885,2880,1467
|
|
20240228,143600,2537046270,2880,2880,2885,2880,443
|
|
20240228,143500,2535770425,2885,2880,2885,2875,3961
|
|
20240228,143400,2524376560,2880,2885,2885,2875,2166
|
|
20240228,143300,2518138480,2885,2880,2885,2875,5450
|
|
20240228,143200,2502442505,2885,2890,2890,2885,12956
|
|
20240228,143100,2465064435,2885,2890,2890,2885,361
|
|
20240228,143000,2464022645,2890,2890,2890,2890,302
|
|
20240228,142900,2463149865,2890,2895,2895,2890,120
|
|
20240228,142800,2462802815,2895,2895,2895,2895,177
|
|
20240228,142700,2462290400,2885,2895,2895,2885,3412
|
|
20240228,142600,2452438525,2895,2895,2895,2895,47
|
|
20240228,142500,2452302460,2890,2895,2895,2890,2006
|
|
20240228,142400,2446505115,2890,2890,2890,2885,2086
|
|
20240228,142300,2440476810,2890,2890,2890,2885,14282
|
|
20240228,142200,2399269280,2890,2895,2895,2890,6713
|
|
20240228,142100,2379868145,2895,2895,2895,2890,921
|
|
20240228,142000,2377205425,2890,2890,2890,2890,1001
|
|
20240228,141900,2374312535,2890,2890,2890,2890,1508
|
|
20240228,141800,2369954415,2895,2890,2895,2890,5988
|
|
20240228,141700,2352641565,2890,2890,2890,2885,1061
|
|
20240228,141600,2349575280,2890,2890,2890,2890,1521
|
|
20240228,141500,2345179590,2890,2890,2890,2885,4170
|
|
20240228,141400,2333139790,2890,2890,2890,2885,4057
|
|
20240228,141300,2321416095,2890,2890,2890,2890,682
|
|
20240228,141200,2319445115,2890,2890,2890,2890,1335
|
|
20240228,141100,2315586965,2890,2890,2890,2890,1238
|
|
20240228,141000,2312009145,2890,2895,2895,2885,1644
|
|
20240228,140900,2307250540,2895,2890,2895,2885,2194
|
|
20240228,140800,2300904915,2885,2890,2890,2885,4
|
|
20240228,140700,2300893370,2885,2895,2895,2880,53932
|
|
20240228,140600,2145226000,2895,2900,2900,2895,1213
|
|
20240228,140500,2141714310,2895,2895,2895,2890,2501
|
|
20240228,140400,2134486365,2895,2895,2895,2895,4309
|
|
20240228,140300,2122011810,2895,2900,2900,2895,447
|
|
20240228,140200,2120717170,2900,2895,2900,2895,1000
|
|
20240228,140100,2117822160,2900,2895,2900,2895,6606
|
|
20240228,140000,2098692760,2895,2895,2895,2890,1624
|
|
20240228,135900,2093993785,2895,2900,2900,2890,40129
|
|
20240228,135800,1977718065,2900,2905,2905,2900,2804
|
|
20240228,135700,1969586095,2900,2900,2900,2900,2781
|
|
20240228,135600,1961521195,2905,2905,2910,2905,1804
|
|
20240228,135500,1956280525,2905,2905,2905,2900,19553
|
|
20240228,135400,1899526385,2905,2910,2910,2905,883
|
|
20240228,135300,1896961220,2905,2905,2905,2905,812
|
|
20240228,135200,1894602360,2905,2910,2910,2905,181
|
|
20240228,135100,1894076300,2905,2910,2910,2905,1740
|
|
20240228,135000,1889021100,2910,2910,2910,2905,223
|
|
20240228,134900,1888372670,2905,2905,2905,2905,1000
|
|
20240228,134800,1885467670,2905,2910,2910,2905,13634
|
|
20240228,134700,1845860670,2915,2910,2915,2910,977
|
|
20240228,134600,1843017575,2915,2915,2915,2905,844
|
|
20240228,134500,1840562315,2915,2915,2915,2915,1
|
|
20240228,134400,1840559400,2905,2905,2905,2905,3
|
|
20240228,134300,1840550685,2915,2910,2915,2905,2262
|
|
20240228,134200,1833972055,2910,2905,2910,2905,85
|
|
20240228,134100,1833724710,2905,2905,2905,2905,2739
|
|
20240228,134000,1825767915,2905,2905,2905,2905,645
|
|
20240228,133900,1823894190,2910,2910,2910,2910,5
|
|
20240228,133800,1823879640,2905,2905,2905,2905,10
|
|
20240228,133700,1823850590,2915,2915,2915,2915,77
|
|
20240228,133600,1823626135,2915,2910,2915,2910,2320
|
|
20240228,133500,1816874785,2910,2915,2915,2910,3050
|
|
20240228,133400,1807999035,2915,2910,2915,2910,9
|
|
20240228,133300,1807972840,2915,2910,2915,2910,1363
|
|
20240228,133200,1804006470,2910,2910,2915,2910,1023
|
|
20240228,133100,1801029510,2915,2915,2915,2915,100
|
|
20240228,133000,1800738010,2915,2915,2915,2915,161
|
|
20240228,132900,1800268695,2915,2915,2915,2915,0
|
|
20240228,132800,1800268695,2915,2910,2915,2910,1223
|
|
20240228,132700,1796709760,2910,2905,2910,2905,7
|
|
20240228,132600,1796689415,2905,2905,2910,2905,206
|
|
20240228,132500,1796090980,2910,2910,2910,2910,205
|
|
20240228,132400,1795494430,2900,2905,2905,2900,10722
|
|
20240228,132300,1764349190,2910,2910,2910,2910,305
|
|
20240228,132200,1763461640,2910,2910,2910,2910,206
|
|
20240228,132100,1762862180,2910,2910,2910,2905,232
|
|
20240228,132000,1762188060,2910,2910,2910,2910,0
|
|
20240228,131900,1762188060,2910,2910,2910,2910,401
|
|
20240228,131800,1761021150,2910,2910,2910,2910,23
|
|
20240228,131700,1760954220,2910,2910,2910,2910,111
|
|
20240228,131600,1760631210,2905,2905,2905,2905,102
|
|
20240228,131500,1760334900,2905,2900,2910,2900,967
|
|
20240228,131400,1757528930,2905,2905,2905,2905,203
|
|
20240228,131300,1756939215,2910,2905,2910,2905,212
|
|
20240228,131200,1756323350,2905,2910,2915,2905,6523
|
|
20240228,131100,1737372220,2910,2915,2915,2910,2279
|
|
20240228,131000,1730739185,2910,2915,2915,2910,112
|
|
20240228,130900,1730412955,2915,2915,2915,2915,265
|
|
20240228,130800,1729640480,2915,2920,2920,2910,359
|
|
20240228,130700,1728593325,2920,2920,2920,2910,764
|
|
20240228,130600,1726369915,2920,2920,2920,2910,3449
|
|
20240228,130500,1716332785,2920,2915,2920,2915,1102
|
|
20240228,130400,1713120450,2915,2915,2915,2915,0
|
|
20240228,130300,1713120450,2915,2910,2915,2910,6821
|
|
20240228,130200,1693271335,2910,2910,2910,2910,43
|
|
20240228,130100,1693146205,2910,2900,2910,2900,1572
|
|
20240228,130000,1688580890,2910,2905,2910,2905,106
|
|
20240228,125900,1688272930,2910,2910,2910,2900,210
|
|
20240228,125800,1687663260,2910,2910,2910,2910,102
|
|
20240228,125700,1687366440,2910,2910,2910,2910,64
|
|
20240228,125600,1687180200,2910,2910,2910,2905,452
|
|
20240228,125500,1685866715,2910,2910,2910,2905,520
|
|
20240228,125400,1684354040,2905,2905,2910,2900,1403
|
|
20240228,125300,1680279920,2900,2910,2910,2900,2556
|
|
20240228,125200,1672861085,2900,2900,2905,2900,2839
|
|
20240228,125100,1664619450,2900,2905,2905,2900,1170
|
|
20240228,125000,1661220630,2900,2900,2900,2900,5
|
|
20240228,124900,1661206130,2900,2900,2905,2900,906
|
|
20240228,124800,1658578710,2905,2905,2910,2900,360
|
|
20240228,124700,1657532910,2900,2905,2905,2900,77
|
|
20240228,124600,1657309255,2905,2905,2905,2900,1007
|
|
20240228,124500,1654383935,2900,2905,2905,2900,440
|
|
20240228,124400,1653107900,2900,2905,2905,2900,686
|
|
20240228,124300,1651117585,2900,2905,2905,2900,1076
|
|
20240228,124200,1647991815,2905,2900,2905,2900,857
|
|
20240228,124100,1645502255,2900,2905,2905,2900,2372
|
|
20240228,124000,1638617425,2905,2910,2910,2900,2927
|
|
20240228,123900,1630118160,2905,2905,2905,2900,3629
|
|
20240228,123800,1619585710,2905,2905,2905,2900,3034
|
|
20240228,123700,1610783985,2900,2905,2905,2900,430
|
|
20240228,123600,1609535885,2905,2905,2905,2905,350
|
|
20240228,123500,1608519135,2905,2905,2915,2900,10413
|
|
20240228,123400,1578270215,2905,2915,2915,2905,561
|
|
20240228,123300,1576638995,2915,2905,2915,2905,523
|
|
20240228,123200,1575119660,2915,2915,2915,2915,16
|
|
20240228,123100,1575073020,2915,2915,2915,2915,28
|
|
20240228,123000,1574991400,2915,2915,2915,2915,326
|
|
20240228,122900,1574041110,2915,2910,2915,2905,11287
|
|
20240228,122800,1541195945,2915,2915,2915,2900,5903
|
|
20240228,122700,1524066280,2915,2915,2915,2915,25
|
|
20240228,122600,1523993405,2915,2905,2915,2905,698
|
|
20240228,122500,1521965595,2905,2910,2915,2905,9137
|
|
20240228,122400,1495416675,2920,2915,2920,2915,874
|
|
20240228,122300,1492868710,2910,2920,2920,2910,440
|
|
20240228,122200,1491588075,2915,2910,2920,2905,1523
|
|
20240228,122100,1487155935,2910,2905,2910,2905,3365
|
|
20240228,122000,1477380285,2905,2915,2915,2905,7280
|
|
20240228,121900,1456228370,2910,2910,2910,2910,814
|
|
20240228,121800,1453859630,2910,2910,2910,2910,405
|
|
20240228,121700,1452681080,2910,2910,2910,2910,1983
|
|
20240228,121600,1446910550,2910,2915,2915,2910,13170
|
|
20240228,121500,1408580335,2915,2920,2920,2915,2182
|
|
20240228,121400,1402219755,2915,2915,2920,2915,55
|
|
20240228,121300,1402059310,2920,2915,2920,2915,660
|
|
20240228,121200,1400134760,2915,2920,2920,2915,2153
|
|
20240228,121100,1393858760,2920,2920,2920,2920,371
|
|
20240228,121000,1392775440,2925,2925,2925,2925,2060
|
|
20240228,120900,1386749940,2920,2920,2920,2920,1809
|
|
20240228,120800,1381467660,2920,2920,2920,2920,504
|
|
20240228,120700,1379995980,2920,2915,2920,2910,2275
|
|
20240228,120600,1373364205,2915,2915,2920,2915,1029
|
|
20240228,120500,1370363170,2915,2915,2915,2915,1138
|
|
20240228,120400,1367045900,2915,2915,2915,2910,6082
|
|
20240228,120300,1349316885,2915,2920,2920,2915,1513
|
|
20240228,120200,1344906020,2920,2920,2920,2920,0
|
|
20240228,120100,1344906020,2920,2925,2930,2920,3233
|
|
20240228,120000,1335445680,2930,2920,2930,2915,8440
|
|
20240228,115900,1310810440,2920,2925,2925,2920,7525
|
|
20240228,115800,1288837435,2920,2930,2930,2920,2010
|
|
20240228,115700,1282968135,2930,2930,2930,2930,600
|
|
20240228,115600,1281210135,2930,2930,2930,2920,571
|
|
20240228,115500,1279537125,2925,2930,2930,2925,944
|
|
20240228,115400,1276775795,2930,2925,2930,2925,661
|
|
20240228,115300,1274842365,2925,2925,2925,2920,6713
|
|
20240228,115200,1255230910,2925,2920,2925,2920,203
|
|
20240228,115100,1254638135,2925,2930,2930,2925,1106
|
|
20240228,115000,1251403035,2930,2930,2930,2930,4
|
|
20240228,114900,1251391315,2930,2930,2930,2930,132
|
|
20240228,114800,1251004555,2925,2925,2925,2925,6
|
|
20240228,114700,1250987005,2925,2930,2930,2925,950
|
|
20240228,114600,1248208005,2930,2930,2930,2930,110
|
|
20240228,114500,1247885705,2930,2930,2930,2930,206
|
|
20240228,114400,1247282125,2925,2925,2925,2925,0
|
|
20240228,114300,1247282125,2925,2930,2930,2925,410
|
|
20240228,114200,1246081265,2930,2930,2930,2925,245
|
|
20240228,114100,1245363665,2930,2930,2930,2930,5
|
|
20240228,114000,1245349015,2930,2930,2930,2920,513
|
|
20240228,113900,1243848920,2930,2925,2930,2925,10
|
|
20240228,113800,1243819625,2925,2930,2935,2925,631
|
|
20240228,113700,1241972865,2935,2925,2935,2925,1253
|
|
20240228,113600,1238304260,2925,2925,2925,2925,2160
|
|
20240228,113500,1231986260,2925,2925,2925,2925,276
|
|
20240228,113400,1231178960,2920,2920,2925,2920,3895
|
|
20240228,113300,1219805450,2925,2920,2925,2920,53
|
|
20240228,113200,1219650430,2925,2920,2925,2920,2644
|
|
20240228,113100,1211924940,2925,2925,2925,2920,238
|
|
20240228,113000,1211229445,2925,2920,2930,2920,3002
|
|
20240228,112900,1202444715,2925,2930,2930,2925,1475
|
|
20240228,112800,1198128765,2930,2930,2930,2930,992
|
|
20240228,112700,1195222205,2925,2925,2925,2925,2100
|
|
20240228,112600,1189079705,2925,2925,2930,2925,1650
|
|
20240228,112500,1184253205,2925,2930,2935,2925,4536
|
|
20240228,112400,1170984515,2925,2930,2930,2925,608
|
|
20240228,112300,1169206095,2930,2930,2930,2930,162
|
|
20240228,112200,1168731435,2930,2935,2935,2925,691
|
|
20240228,112100,1166708915,2930,2925,2930,2925,7980
|
|
20240228,112000,1143334405,2925,2930,2930,2925,13159
|
|
20240228,111900,1104779260,2935,2935,2935,2935,310
|
|
20240228,111800,1103869410,2940,2935,2940,2935,228
|
|
20240228,111700,1103200100,2935,2935,2940,2935,2040
|
|
20240228,111600,1097212640,2940,2940,2940,2940,213
|
|
20240228,111500,1096586420,2940,2935,2940,2935,2229
|
|
20240228,111400,1090042320,2935,2940,2940,2935,5016
|
|
20240228,111300,1075320280,2945,2940,2945,2935,1423
|
|
20240228,111200,1071130110,2940,2940,2940,2935,4030
|
|
20240228,111100,1059289810,2940,2945,2945,2940,878
|
|
20240228,111000,1056706170,2945,2945,2945,2945,642
|
|
20240228,110900,1054815480,2950,2950,2950,2950,1
|
|
20240228,110800,1054812530,2945,2945,2945,2945,61
|
|
20240228,110700,1054632885,2945,2945,2945,2945,1032
|
|
20240228,110600,1051593645,2945,2945,2945,2945,1092
|
|
20240228,110500,1048377705,2940,2940,2945,2940,138
|
|
20240228,110400,1047971855,2940,2945,2945,2940,162
|
|
20240228,110300,1047495560,2945,2935,2945,2935,512
|
|
20240228,110200,1045990240,2935,2945,2945,2935,9896
|
|
20240228,110100,1016899060,2945,2945,2945,2945,5751
|
|
20240228,110000,999962365,2945,2950,2950,2945,1410
|
|
20240228,105900,995809115,2950,2955,2955,2950,5305
|
|
20240228,105800,980159200,2955,2955,2955,2955,280
|
|
20240228,105700,979331800,2955,2955,2955,2955,210
|
|
20240228,105600,978711250,2950,2950,2950,2950,2192
|
|
20240228,105500,972244850,2950,2955,2955,2950,2116
|
|
20240228,105400,966002070,2955,2955,2955,2955,1248
|
|
20240228,105300,962314230,2955,2955,2955,2955,7205
|
|
20240228,105200,941023455,2955,2955,2955,2950,621
|
|
20240228,105100,939188430,2955,2955,2955,2955,6
|
|
20240228,105000,939170700,2950,2950,2950,2950,10
|
|
20240228,104900,939141200,2955,2950,2955,2950,678
|
|
20240228,104800,937140585,2950,2950,2950,2950,520
|
|
20240228,104700,935606585,2950,2945,2950,2945,1073
|
|
20240228,104600,932441400,2945,2955,2955,2945,1800
|
|
20240228,104500,927135220,2955,2950,2955,2950,1032
|
|
20240228,104400,924090665,2945,2945,2945,2945,284
|
|
20240228,104300,923254285,2945,2945,2945,2945,251
|
|
20240228,104200,922515090,2945,2945,2945,2945,118
|
|
20240228,104100,922167580,2955,2955,2955,2955,10
|
|
20240228,104000,922138030,2955,2955,2955,2955,15
|
|
20240228,103900,922093705,2940,2950,2950,2940,3919
|
|
20240228,103800,910551885,2945,2945,2945,2945,293
|
|
20240228,103700,909689000,2945,2945,2945,2945,0
|
|
20240228,103600,909689000,2945,2945,2945,2945,7
|
|
20240228,103500,909668385,2945,2945,2945,2945,1500
|
|
20240228,103400,905250885,2945,2945,2945,2945,315
|
|
20240228,103300,904323210,2945,2955,2955,2945,5634
|
|
20240228,103200,887716660,2955,2955,2955,2955,0
|
|
20240228,103100,887716660,2955,2955,2955,2955,10
|
|
20240228,103000,887687110,2955,2955,2955,2950,1002
|
|
20240228,102900,884726205,2955,2950,2960,2950,601
|
|
20240228,102800,882948250,2960,2960,2960,2960,62
|
|
20240228,102700,882764730,2970,2965,2970,2950,1311
|
|
20240228,102600,878877590,2950,2955,2955,2950,47
|
|
20240228,102500,878738860,2955,2965,2965,2955,6942
|
|
20240228,102400,858206435,2965,2965,2965,2965,260
|
|
20240228,102300,857435535,2965,2965,2965,2965,296
|
|
20240228,102200,856557895,2965,2965,2965,2960,684
|
|
20240228,102100,854530085,2965,2965,2965,2965,1117
|
|
20240228,102000,851218180,2965,2965,2970,2965,4677
|
|
20240228,101900,837348285,2970,2965,2970,2965,8483
|
|
20240228,101800,812153840,2965,2970,2970,2965,3301
|
|
20240228,101700,802351370,2960,2965,2965,2960,7281
|
|
20240228,101600,780763705,2965,2960,2965,2960,50
|
|
20240228,101500,780615465,2965,2965,2965,2965,920
|
|
20240228,101400,777887665,2965,2965,2965,2955,390
|
|
20240228,101300,776732115,2960,2960,2960,2955,1609
|
|
20240228,101200,771971015,2960,2960,2960,2960,3185
|
|
20240228,101100,762543415,2960,2955,2960,2955,736
|
|
20240228,101000,760364930,2960,2960,2960,2960,2
|
|
20240228,100900,760359010,2955,2945,2955,2945,716
|
|
20240228,100800,758243290,2955,2960,2960,2945,126
|
|
20240228,100700,757870955,2955,2945,2955,2945,80
|
|
20240228,100600,757635055,2945,2955,2955,2945,4029
|
|
20240228,100500,745762655,2955,2950,2960,2950,1827
|
|
20240228,100400,740371655,2955,2955,2960,2950,2332
|
|
20240228,100300,733487360,2960,2955,2960,2955,224
|
|
20240228,100200,732825425,2950,2955,2955,2950,3978
|
|
20240228,100100,721088650,2955,2955,2955,2955,2065
|
|
20240228,100000,714986575,2960,2960,2960,2960,1
|
|
20240228,095900,714983615,2960,2955,2960,2955,5014
|
|
20240228,095800,700147245,2955,2965,2965,2955,1402
|
|
20240228,095700,695997650,2965,2960,2965,2955,1551
|
|
20240228,095600,691404725,2955,2960,2960,2955,555
|
|
20240228,095500,689764695,2955,2955,2960,2955,1053
|
|
20240228,095400,686649280,2960,2960,2960,2960,1416
|
|
20240228,095300,682457920,2960,2965,2965,2960,1631
|
|
20240228,095200,677630115,2965,2965,2965,2965,102
|
|
20240228,095100,677327685,2965,2965,2965,2965,101
|
|
20240228,095000,677028220,2960,2955,2960,2955,1410
|
|
20240228,094900,672855455,2960,2960,2960,2955,3019
|
|
20240228,094800,663933860,2955,2960,2960,2955,2480
|
|
20240228,094700,656605360,2955,2945,2960,2945,5842
|
|
20240228,094600,639341395,2945,2945,2945,2945,282
|
|
20240228,094500,638510905,2940,2950,2950,2940,9364
|
|
20240228,094400,610960695,2950,2950,2950,2950,51
|
|
20240228,094300,610810245,2950,2945,2950,2945,8224
|
|
20240228,094200,586572605,2945,2955,2955,2945,3819
|
|
20240228,094100,575300785,2955,2955,2955,2955,1564
|
|
20240228,094000,570679165,2955,2955,2960,2955,5858
|
|
20240228,093900,553368770,2955,2955,2955,2955,351
|
|
20240228,093800,552331565,2955,2950,2955,2950,712
|
|
20240228,093700,550230940,2950,2950,2950,2950,2053
|
|
20240228,093600,544174590,2950,2940,2950,2940,1920
|
|
20240228,093500,538520590,2945,2940,2945,2940,2268
|
|
20240228,093400,531852570,2940,2940,2940,2940,559
|
|
20240228,093300,530209110,2940,2955,2955,2940,2165
|
|
20240228,093200,523821610,2955,2965,2965,2955,3778
|
|
20240228,093100,512653660,2960,2955,2960,2955,3306
|
|
20240228,093000,502870180,2960,2960,2960,2945,3297
|
|
20240228,092900,493112020,2960,2945,2960,2945,6785
|
|
20240228,092800,473098130,2945,2940,2945,2935,5948
|
|
20240228,092700,455620640,2940,2930,2940,2930,3631
|
|
20240228,092600,444949130,2935,2935,2940,2935,2192
|
|
20240228,092500,438514960,2940,2940,2940,2935,263
|
|
20240228,092400,437742015,2940,2935,2940,2935,626
|
|
20240228,092300,435902075,2940,2935,2940,2935,3091
|
|
20240228,092200,426829985,2930,2940,2940,2930,3845
|
|
20240228,092100,415546050,2940,2945,2945,2935,6724
|
|
20240228,092000,395768070,2945,2935,2945,2935,5140
|
|
20240228,091900,380667615,2935,2930,2935,2930,325
|
|
20240228,091800,379713990,2930,2935,2935,2930,495
|
|
20240228,091700,378262190,2940,2935,2940,2925,5257
|
|
20240228,091600,362859830,2935,2935,2935,2935,2749
|
|
20240228,091500,354791515,2930,2935,2935,2930,3399
|
|
20240228,091400,344832215,2940,2950,2950,2935,6245
|
|
20240228,091300,326449840,2950,2950,2950,2950,8761
|
|
20240228,091200,300604890,2950,2950,2950,2945,2737
|
|
20240228,091100,292532320,2950,2960,2960,2945,2182
|
|
20240228,091000,286088200,2960,2965,2965,2950,2999
|
|
20240228,090900,277234595,2965,2960,2965,2950,10460
|
|
20240228,090800,246336490,2960,2965,2975,2960,15173
|
|
20240228,090700,201341220,2970,2975,2975,2965,4591
|
|
20240228,090600,187705795,2970,2985,2990,2970,1589
|
|
20240228,090500,182974895,2990,2970,2995,2970,8962
|
|
20240228,090400,156242670,2980,2975,2980,2955,1540
|
|
20240228,090300,151665435,2955,2965,2980,2955,5214
|
|
20240228,090200,136197030,2975,2995,3000,2965,7622
|
|
20240228,090100,113471700,3000,2985,3045,2970,17910
|
|
20240228,090000,59463835,2965,2950,3000,2950,20048
|