574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,183100,1203244780,5550,5550,5550,5550,4739
|
|
20240228,183000,1203244780,5550,5550,5550,5550,0
|
|
20240228,182900,1203244780,5550,5550,5550,5550,0
|
|
20240228,182800,1203244780,5550,5550,5550,5550,0
|
|
20240228,182700,1203244780,5550,5550,5550,5550,0
|
|
20240228,182600,1203244780,5550,5550,5550,5550,0
|
|
20240228,182500,1203244780,5550,5550,5550,5550,0
|
|
20240228,182400,1203244780,5550,5550,5550,5550,0
|
|
20240228,182300,1203244780,5550,5550,5550,5550,0
|
|
20240228,182200,1203244780,5550,5550,5550,5550,0
|
|
20240228,182100,1203244780,5550,5550,5550,5550,0
|
|
20240228,182000,1203244780,5550,5550,5550,5550,0
|
|
20240228,181900,1203244780,5550,5550,5550,5550,0
|
|
20240228,181800,1203244780,5550,5550,5550,5550,0
|
|
20240228,181700,1203244780,5550,5550,5550,5550,0
|
|
20240228,181600,1203244780,5550,5550,5550,5550,0
|
|
20240228,181500,1203244780,5550,5550,5550,5550,0
|
|
20240228,181400,1203244780,5550,5550,5550,5550,0
|
|
20240228,181300,1203244780,5550,5550,5550,5550,0
|
|
20240228,181200,1203244780,5550,5550,5550,5550,0
|
|
20240228,181100,1203244780,5550,5550,5550,5550,0
|
|
20240228,181000,1203244780,5550,5550,5550,5550,0
|
|
20240228,180900,1203244780,5550,5550,5550,5550,0
|
|
20240228,180800,1203244780,5550,5550,5550,5550,0
|
|
20240228,180700,1203244780,5550,5550,5550,5550,0
|
|
20240228,180600,1203244780,5550,5550,5550,5550,0
|
|
20240228,180500,1203244780,5550,5550,5550,5550,0
|
|
20240228,180400,1203244780,5550,5550,5550,5550,0
|
|
20240228,180300,1203244780,5550,5550,5550,5550,0
|
|
20240228,180200,1203244780,5550,5550,5550,5550,0
|
|
20240228,180100,1203244780,5550,5550,5550,5550,4739
|
|
20240228,180000,1203244780,5550,5550,5550,5550,0
|
|
20240228,175900,1203244780,5550,5550,5550,5550,0
|
|
20240228,175800,1203244780,5550,5550,5550,5550,0
|
|
20240228,175700,1203244780,5550,5550,5550,5550,0
|
|
20240228,175600,1203244780,5550,5550,5550,5550,0
|
|
20240228,175500,1203244780,5550,5550,5550,5550,0
|
|
20240228,175400,1203244780,5550,5550,5550,5550,0
|
|
20240228,175300,1203244780,5550,5550,5550,5550,0
|
|
20240228,175200,1203244780,5550,5550,5550,5550,0
|
|
20240228,175100,1203244780,5550,5550,5550,5550,0
|
|
20240228,175000,1203244780,5550,5550,5550,5550,0
|
|
20240228,174900,1203244780,5550,5550,5550,5550,0
|
|
20240228,174800,1203244780,5550,5550,5550,5550,0
|
|
20240228,174700,1203244780,5550,5550,5550,5550,0
|
|
20240228,174600,1203244780,5550,5550,5550,5550,0
|
|
20240228,174500,1203244780,5550,5550,5550,5550,0
|
|
20240228,174400,1203244780,5550,5550,5550,5550,0
|
|
20240228,174300,1203244780,5550,5550,5550,5550,0
|
|
20240228,174200,1203244780,5550,5550,5550,5550,0
|
|
20240228,174100,1203244780,5550,5550,5550,5550,0
|
|
20240228,174000,1203244780,5550,5550,5550,5550,0
|
|
20240228,173900,1203244780,5550,5550,5550,5550,0
|
|
20240228,173800,1203244780,5550,5550,5550,5550,0
|
|
20240228,173700,1203244780,5550,5550,5550,5550,0
|
|
20240228,173600,1203244780,5550,5550,5550,5550,0
|
|
20240228,173500,1203244780,5550,5550,5550,5550,0
|
|
20240228,173400,1203244780,5550,5550,5550,5550,0
|
|
20240228,173300,1203244780,5550,5550,5550,5550,0
|
|
20240228,173200,1203244780,5550,5550,5550,5550,0
|
|
20240228,173100,1203244780,5550,5550,5550,5550,4739
|
|
20240228,173000,1203244780,5550,5550,5550,5550,0
|
|
20240228,172900,1203244780,5550,5550,5550,5550,0
|
|
20240228,172800,1203244780,5550,5550,5550,5550,0
|
|
20240228,172700,1203244780,5550,5550,5550,5550,0
|
|
20240228,172600,1203244780,5550,5550,5550,5550,0
|
|
20240228,172500,1203244780,5550,5550,5550,5550,0
|
|
20240228,172400,1203244780,5550,5550,5550,5550,0
|
|
20240228,172300,1203244780,5550,5550,5550,5550,0
|
|
20240228,172200,1203244780,5550,5550,5550,5550,0
|
|
20240228,172100,1203244780,5550,5550,5550,5550,0
|
|
20240228,172000,1203244780,5550,5550,5550,5550,0
|
|
20240228,171900,1203244780,5550,5550,5550,5550,0
|
|
20240228,171800,1203244780,5550,5550,5550,5550,0
|
|
20240228,171700,1203244780,5550,5550,5550,5550,0
|
|
20240228,171600,1203244780,5550,5550,5550,5550,0
|
|
20240228,171500,1203244780,5550,5550,5550,5550,0
|
|
20240228,171400,1203244780,5550,5550,5550,5550,0
|
|
20240228,171300,1203244780,5550,5550,5550,5550,0
|
|
20240228,171200,1203244780,5550,5550,5550,5550,0
|
|
20240228,171100,1203244780,5550,5550,5550,5550,0
|
|
20240228,171000,1203244780,5550,5550,5550,5550,0
|
|
20240228,170900,1203244780,5550,5550,5550,5550,0
|
|
20240228,170800,1203244780,5550,5550,5550,5550,0
|
|
20240228,170700,1203244780,5550,5550,5550,5550,0
|
|
20240228,170600,1203244780,5550,5550,5550,5550,0
|
|
20240228,170500,1203244780,5550,5550,5550,5550,0
|
|
20240228,170400,1203244780,5550,5550,5550,5550,0
|
|
20240228,170300,1203244780,5550,5550,5550,5550,0
|
|
20240228,170200,1203244780,5550,5550,5550,5550,0
|
|
20240228,170100,1203244780,5550,5550,5550,5550,4739
|
|
20240228,170000,1203244780,5550,5550,5550,5550,0
|
|
20240228,165900,1203244780,5550,5550,5550,5550,0
|
|
20240228,165800,1203244780,5550,5550,5550,5550,0
|
|
20240228,165700,1203244780,5550,5550,5550,5550,0
|
|
20240228,165600,1203244780,5550,5550,5550,5550,0
|
|
20240228,165500,1203244780,5550,5550,5550,5550,0
|
|
20240228,165400,1203244780,5550,5550,5550,5550,0
|
|
20240228,165300,1203244780,5550,5550,5550,5550,0
|
|
20240228,165200,1203244780,5550,5550,5550,5550,0
|
|
20240228,165100,1203244780,5550,5550,5550,5550,0
|
|
20240228,165000,1203244780,5550,5550,5550,5550,0
|
|
20240228,164900,1203244780,5550,5550,5550,5550,0
|
|
20240228,164800,1203244780,5550,5550,5550,5550,0
|
|
20240228,164700,1203244780,5550,5550,5550,5550,0
|
|
20240228,164600,1203244780,5550,5550,5550,5550,0
|
|
20240228,164500,1203244780,5550,5550,5550,5550,0
|
|
20240228,164400,1203244780,5550,5550,5550,5550,0
|
|
20240228,164300,1203244780,5550,5550,5550,5550,0
|
|
20240228,164200,1203244780,5550,5550,5550,5550,0
|
|
20240228,164100,1203244780,5550,5550,5550,5550,0
|
|
20240228,164000,1203244780,5550,5550,5550,5550,0
|
|
20240228,163900,1203244780,5550,5550,5550,5550,0
|
|
20240228,163800,1203244780,5550,5550,5550,5550,0
|
|
20240228,163700,1203244780,5550,5550,5550,5550,0
|
|
20240228,163600,1203244780,5550,5550,5550,5550,0
|
|
20240228,163500,1203244780,5550,5550,5550,5550,0
|
|
20240228,163400,1203244780,5550,5550,5550,5550,0
|
|
20240228,163300,1203244780,5550,5550,5550,5550,0
|
|
20240228,163200,1203244780,5550,5550,5550,5550,0
|
|
20240228,163100,1203244780,5550,5550,5550,5550,4739
|
|
20240228,163000,1203244780,5550,5550,5550,5550,0
|
|
20240228,162900,1203244780,5550,5550,5550,5550,0
|
|
20240228,162800,1203244780,5550,5550,5550,5550,0
|
|
20240228,162700,1203244780,5550,5550,5550,5550,0
|
|
20240228,162600,1203244780,5550,5550,5550,5550,0
|
|
20240228,162500,1203244780,5550,5550,5550,5550,0
|
|
20240228,162400,1203244780,5550,5550,5550,5550,0
|
|
20240228,162300,1203244780,5550,5550,5550,5550,0
|
|
20240228,162200,1203244780,5550,5550,5550,5550,0
|
|
20240228,162100,1203244780,5550,5550,5550,5550,0
|
|
20240228,162000,1203244780,5550,5550,5550,5550,0
|
|
20240228,161900,1203244780,5550,5550,5550,5550,0
|
|
20240228,161800,1203244780,5550,5550,5550,5550,0
|
|
20240228,161700,1203244780,5550,5550,5550,5550,0
|
|
20240228,161600,1203244780,5550,5550,5550,5550,0
|
|
20240228,161500,1203244780,5550,5550,5550,5550,0
|
|
20240228,161400,1203244780,5550,5550,5550,5550,0
|
|
20240228,161300,1203244780,5550,5550,5550,5550,0
|
|
20240228,161200,1203244780,5550,5550,5550,5550,0
|
|
20240228,161100,1203244780,5550,5550,5550,5550,0
|
|
20240228,161000,1203244780,5550,5550,5550,5550,0
|
|
20240228,160900,1203244780,5550,5550,5550,5550,0
|
|
20240228,160800,1203244780,5550,5550,5550,5550,0
|
|
20240228,160700,1203244780,5550,5550,5550,5550,0
|
|
20240228,160600,1203244780,5550,5550,5550,5550,0
|
|
20240228,160500,1203244780,5550,5550,5550,5550,0
|
|
20240228,160400,1203244780,5550,5550,5550,5550,0
|
|
20240228,160300,1203244780,5550,5550,5550,5550,0
|
|
20240228,160200,1203244780,5550,5550,5550,5550,0
|
|
20240228,160100,1203244780,5550,5550,5550,5550,4739
|
|
20240228,160000,1203244780,5550,5550,5550,5550,0
|
|
20240228,155900,1203244780,5550,5550,5550,5550,0
|
|
20240228,155800,1203244780,5550,5550,5550,5550,0
|
|
20240228,155700,1203244780,5550,5550,5550,5550,0
|
|
20240228,155600,1203244780,5550,5550,5550,5550,0
|
|
20240228,155500,1203244780,5550,5550,5550,5550,0
|
|
20240228,155400,1203244780,5550,5550,5550,5550,0
|
|
20240228,155300,1203244780,5550,5550,5550,5550,0
|
|
20240228,155200,1203244780,5550,5550,5550,5550,0
|
|
20240228,155100,1203244780,5550,5550,5550,5550,0
|
|
20240228,155000,1203244780,5550,5550,5550,5550,0
|
|
20240228,154900,1203244780,5550,5550,5550,5550,0
|
|
20240228,154800,1203244780,5550,5550,5550,5550,0
|
|
20240228,154700,1203244780,5550,5550,5550,5550,0
|
|
20240228,154600,1203244780,5550,5550,5550,5550,0
|
|
20240228,154500,1203244780,5550,5550,5550,5550,0
|
|
20240228,154400,1203244780,5550,5550,5550,5550,0
|
|
20240228,154300,1203244780,5550,5550,5550,5550,0
|
|
20240228,154200,1203244780,5550,5550,5550,5550,0
|
|
20240228,154100,1203244780,5550,5550,5550,5550,0
|
|
20240228,154000,1203244780,5550,5550,5550,5550,0
|
|
20240228,153900,1203244780,5550,5550,5550,5550,0
|
|
20240228,153800,1203244780,5550,5550,5550,5550,0
|
|
20240228,153700,1203244780,5550,5550,5550,5550,0
|
|
20240228,153600,1203244780,5550,5550,5550,5550,0
|
|
20240228,153500,1203244780,5550,5550,5550,5550,0
|
|
20240228,153400,1203244780,5550,5550,5550,5550,0
|
|
20240228,153300,1203244780,5550,5550,5550,5550,0
|
|
20240228,153200,1203244780,5550,5550,5550,5550,0
|
|
20240228,153100,1203244780,5550,5550,5550,5550,4739
|
|
20240228,153000,1203244780,5550,5550,5550,5550,4739
|
|
20240228,152900,1176943330,5590,5590,5590,5590,0
|
|
20240228,152800,1176943330,5590,5590,5590,5590,0
|
|
20240228,152700,1176943330,5590,5590,5590,5590,0
|
|
20240228,152600,1176943330,5590,5590,5590,5590,0
|
|
20240228,152500,1176943330,5590,5590,5590,5590,0
|
|
20240228,152400,1176943330,5590,5590,5590,5590,0
|
|
20240228,152300,1176943330,5590,5590,5590,5590,0
|
|
20240228,152200,1176943330,5590,5590,5590,5590,0
|
|
20240228,152100,1176943330,5590,5590,5590,5590,0
|
|
20240228,152000,1176943330,5590,5590,5590,5590,0
|
|
20240228,151900,1176943330,5590,5580,5590,5560,1442
|
|
20240228,151800,1168909960,5580,5590,5590,5580,648
|
|
20240228,151700,1165290090,5590,5590,5590,5590,3
|
|
20240228,151600,1165273320,5590,5600,5600,5580,636
|
|
20240228,151500,1161717360,5600,5580,5600,5580,1644
|
|
20240228,151400,1152522800,5580,5580,5590,5570,1356
|
|
20240228,151300,1144948370,5580,5560,5580,5550,1228
|
|
20240228,151200,1138124300,5550,5560,5560,5550,1916
|
|
20240228,151100,1127473320,5560,5560,5560,5560,71
|
|
20240228,151000,1127078560,5560,5570,5570,5560,373
|
|
20240228,150900,1125001470,5570,5570,5570,5570,1381
|
|
20240228,150800,1117309300,5570,5580,5590,5570,68
|
|
20240228,150700,1116930420,5570,5570,5570,5570,0
|
|
20240228,150600,1116930420,5570,5570,5570,5570,298
|
|
20240228,150500,1115270560,5560,5560,5560,5560,206
|
|
20240228,150400,1114125200,5560,5560,5560,5560,0
|
|
20240228,150300,1114125200,5560,5560,5570,5560,398
|
|
20240228,150200,1111912310,5560,5570,5570,5560,575
|
|
20240228,150100,1108711360,5570,5570,5570,5570,50
|
|
20240228,150000,1108432860,5580,5560,5580,5560,75
|
|
20240228,145900,1108015360,5580,5570,5580,5560,179
|
|
20240228,145800,1107017830,5570,5570,5570,5560,420
|
|
20240228,145700,1104678920,5570,5570,5570,5570,0
|
|
20240228,145600,1104678920,5570,5570,5570,5570,100
|
|
20240228,145500,1104121920,5570,5570,5570,5570,36
|
|
20240228,145400,1103921400,5560,5570,5570,5560,1075
|
|
20240228,145300,1097934730,5590,5580,5590,5580,5
|
|
20240228,145200,1097906820,5550,5560,5560,5550,1667
|
|
20240228,145100,1088639970,5560,5560,5560,5560,0
|
|
20240228,145000,1088639970,5560,5560,5570,5560,351
|
|
20240228,144900,1086685350,5560,5560,5560,5560,0
|
|
20240228,144800,1086685350,5560,5560,5560,5560,0
|
|
20240228,144700,1086685350,5560,5560,5560,5560,0
|
|
20240228,144600,1086685350,5560,5570,5570,5560,4457
|
|
20240228,144500,1061903940,5560,5560,5560,5560,15
|
|
20240228,144400,1061820540,5560,5560,5560,5560,145
|
|
20240228,144300,1061014340,5560,5570,5580,5560,3516
|
|
20240228,144200,1041399950,5570,5570,5570,5570,33
|
|
20240228,144100,1041216140,5560,5570,5570,5560,293
|
|
20240228,144000,1039586910,5570,5560,5570,5560,734
|
|
20240228,143900,1035499500,5580,5570,5580,5560,3029
|
|
20240228,143800,1018629560,5570,5570,5570,5570,58
|
|
20240228,143700,1018306500,5570,5580,5580,5570,162
|
|
20240228,143600,1017404150,5580,5580,5580,5580,206
|
|
20240228,143500,1016254670,5580,5580,5580,5580,1
|
|
20240228,143400,1016249090,5580,5580,5580,5580,22
|
|
20240228,143300,1016126330,5580,5580,5580,5570,202
|
|
20240228,143200,1015000670,5570,5580,5580,5570,1257
|
|
20240228,143100,1007987870,5580,5580,5580,5580,0
|
|
20240228,143000,1007987870,5580,5590,5590,5580,1052
|
|
20240228,142900,1002108580,5590,5590,5590,5590,625
|
|
20240228,142800,998614830,5600,5590,5600,5590,36
|
|
20240228,142700,998413540,5600,5590,5600,5590,296
|
|
20240228,142600,996758740,5590,5590,5590,5590,20
|
|
20240228,142500,996646940,5590,5590,5590,5590,132
|
|
20240228,142400,995909060,5590,5600,5600,5590,2012
|
|
20240228,142300,984644340,5600,5600,5600,5600,528
|
|
20240228,142200,981687540,5600,5600,5600,5600,50
|
|
20240228,142100,981407540,5610,5600,5610,5600,1447
|
|
20240228,142000,973294140,5610,5610,5610,5610,10
|
|
20240228,141900,973238040,5610,5600,5610,5600,2
|
|
20240228,141800,973226830,5600,5600,5600,5600,0
|
|
20240228,141700,973226830,5600,5600,5600,5590,2691
|
|
20240228,141600,958159900,5600,5600,5600,5600,200
|
|
20240228,141500,957039900,5600,5600,5600,5600,0
|
|
20240228,141400,957039900,5600,5600,5600,5600,50
|
|
20240228,141300,956759900,5600,5600,5600,5600,61
|
|
20240228,141200,956418300,5600,5600,5600,5600,0
|
|
20240228,141100,956418300,5600,5600,5600,5600,0
|
|
20240228,141000,956418300,5600,5600,5600,5600,422
|
|
20240228,140900,954055100,5600,5600,5600,5600,9
|
|
20240228,140800,954004700,5600,5600,5600,5600,0
|
|
20240228,140700,954004700,5600,5610,5610,5600,25
|
|
20240228,140600,953864610,5610,5610,5610,5610,0
|
|
20240228,140500,953864610,5610,5610,5610,5590,5124
|
|
20240228,140400,925169660,5610,5610,5610,5610,16
|
|
20240228,140300,925079900,5600,5600,5600,5600,648
|
|
20240228,140200,921451100,5600,5610,5610,5600,227
|
|
20240228,140100,920178260,5600,5600,5600,5600,22
|
|
20240228,140000,920055060,5600,5610,5610,5600,14
|
|
20240228,135900,919976620,5610,5610,5610,5610,50
|
|
20240228,135800,919696120,5610,5590,5610,5590,149
|
|
20240228,135700,918861340,5590,5590,5590,5590,0
|
|
20240228,135600,918861340,5590,5600,5600,5590,1137
|
|
20240228,135500,912495310,5610,5610,5610,5600,122
|
|
20240228,135400,911811190,5610,5610,5610,5600,1539
|
|
20240228,135300,903190970,5610,5610,5610,5610,3
|
|
20240228,135200,903174140,5610,5610,5610,5610,11
|
|
20240228,135100,903112430,5610,5610,5610,5610,5
|
|
20240228,135000,903084380,5610,5610,5610,5600,153
|
|
20240228,134900,902226080,5610,5600,5610,5600,489
|
|
20240228,134800,899487280,5600,5610,5610,5600,3
|
|
20240228,134700,899470460,5610,5610,5610,5610,50
|
|
20240228,134600,899189960,5600,5610,5610,5600,418
|
|
20240228,134500,896845540,5610,5610,5610,5610,1
|
|
20240228,134400,896839930,5610,5610,5620,5610,87
|
|
20240228,134300,896351330,5620,5620,5620,5620,36
|
|
20240228,134200,896149010,5620,5620,5620,5620,30
|
|
20240228,134100,895980410,5610,5610,5610,5610,0
|
|
20240228,134000,895980410,5610,5610,5610,5610,0
|
|
20240228,133900,895980410,5610,5610,5610,5610,50
|
|
20240228,133800,895699910,5610,5610,5610,5610,20
|
|
20240228,133700,895587710,5610,5610,5610,5610,1
|
|
20240228,133600,895582100,5610,5610,5610,5610,235
|
|
20240228,133500,894263750,5620,5620,5630,5610,455
|
|
20240228,133400,891703270,5620,5620,5620,5620,0
|
|
20240228,133300,891703270,5620,5620,5620,5620,2
|
|
20240228,133200,891692030,5600,5620,5630,5600,1222
|
|
20240228,133100,884817780,5610,5610,5610,5610,0
|
|
20240228,133000,884817780,5610,5610,5610,5610,0
|
|
20240228,132900,884817780,5610,5610,5610,5610,1
|
|
20240228,132800,884812170,5600,5600,5600,5600,0
|
|
20240228,132700,884812170,5600,5610,5620,5600,844
|
|
20240228,132600,880070580,5600,5610,5610,5600,526
|
|
20240228,132500,877119970,5610,5610,5610,5610,10
|
|
20240228,132400,877063870,5610,5610,5620,5610,72
|
|
20240228,132300,876659760,5610,5610,5610,5610,2
|
|
20240228,132200,876648540,5610,5610,5610,5610,90
|
|
20240228,132100,876143640,5620,5620,5620,5620,9
|
|
20240228,132000,876093060,5620,5620,5620,5620,0
|
|
20240228,131900,876093060,5620,5600,5620,5590,1125
|
|
20240228,131800,869797850,5620,5620,5620,5620,0
|
|
20240228,131700,869797850,5620,5610,5620,5610,17
|
|
20240228,131600,869702320,5610,5610,5610,5610,0
|
|
20240228,131500,869702320,5610,5600,5610,5590,671
|
|
20240228,131400,865940780,5600,5610,5610,5600,422
|
|
20240228,131300,863573580,5610,5610,5610,5610,0
|
|
20240228,131200,863573580,5610,5600,5610,5600,12
|
|
20240228,131100,863506320,5610,5610,5610,5610,0
|
|
20240228,131000,863506320,5610,5610,5610,5610,0
|
|
20240228,130900,863506320,5610,5620,5620,5610,1100
|
|
20240228,130800,857333990,5620,5620,5620,5620,1
|
|
20240228,130700,857328370,5610,5610,5610,5610,142
|
|
20240228,130600,856531750,5600,5610,5610,5600,335
|
|
20240228,130500,854655650,5600,5600,5600,5600,2597
|
|
20240228,130400,840112450,5600,5610,5620,5600,2227
|
|
20240228,130300,827627720,5620,5620,5620,5620,300
|
|
20240228,130200,825941720,5610,5610,5620,5610,732
|
|
20240228,130100,821828620,5600,5600,5600,5600,0
|
|
20240228,130000,821828620,5600,5610,5610,5600,785
|
|
20240228,125900,817426990,5610,5620,5620,5610,478
|
|
20240228,125800,814741110,5620,5620,5620,5620,86
|
|
20240228,125700,814257790,5620,5620,5620,5620,557
|
|
20240228,125600,811127450,5620,5620,5620,5610,1437
|
|
20240228,125500,803051580,5620,5620,5620,5620,57
|
|
20240228,125400,802731240,5620,5620,5620,5620,0
|
|
20240228,125300,802731240,5620,5620,5640,5620,4
|
|
20240228,125200,802708740,5620,5630,5630,5620,555
|
|
20240228,125100,799584640,5620,5630,5630,5620,1162
|
|
20240228,125000,793054000,5620,5620,5620,5620,288
|
|
20240228,124900,791435440,5630,5640,5640,5630,134
|
|
20240228,124800,790679690,5640,5630,5640,5620,863
|
|
20240228,124700,785829330,5630,5630,5640,5630,127
|
|
20240228,124600,785113320,5630,5620,5630,5620,283
|
|
20240228,124500,783522640,5620,5620,5620,5610,573
|
|
20240228,124400,780302940,5610,5630,5660,5610,5488
|
|
20240228,124300,749303250,5630,5630,5630,5630,1378
|
|
20240228,124200,741545110,5630,5620,5630,5610,3320
|
|
20240228,124100,722884250,5610,5600,5610,5600,1266
|
|
20240228,124000,715783370,5590,5590,5600,5590,2334
|
|
20240228,123900,702721420,5590,5590,5590,5590,916
|
|
20240228,123800,697600980,5590,5580,5590,5580,102
|
|
20240228,123700,697030810,5580,5570,5580,5570,104
|
|
20240228,123600,696450510,5580,5580,5580,5580,0
|
|
20240228,123500,696450510,5580,5580,5580,5580,1
|
|
20240228,123400,696444930,5570,5570,5570,5570,47
|
|
20240228,123300,696183140,5570,5570,5570,5570,29
|
|
20240228,123200,696021610,5560,5580,5580,5560,653
|
|
20240228,123100,692385030,5580,5580,5580,5580,280
|
|
20240228,123000,690822630,5580,5580,5580,5580,0
|
|
20240228,122900,690822630,5580,5580,5580,5580,1
|
|
20240228,122800,690817050,5580,5560,5580,5560,173
|
|
20240228,122700,689855150,5570,5570,5570,5570,42
|
|
20240228,122600,689621210,5570,5570,5570,5570,106
|
|
20240228,122500,689030790,5560,5560,5560,5560,0
|
|
20240228,122400,689030790,5560,5580,5580,5560,258
|
|
20240228,122300,687594030,5570,5570,5570,5570,0
|
|
20240228,122200,687594030,5570,5570,5570,5570,50
|
|
20240228,122100,687315530,5570,5570,5570,5570,0
|
|
20240228,122000,687315530,5570,5570,5570,5570,1103
|
|
20240228,121900,681171820,5590,5580,5590,5570,416
|
|
20240228,121800,678854380,5570,5570,5570,5570,0
|
|
20240228,121700,678854380,5570,5570,5590,5570,156
|
|
20240228,121600,677985440,5590,5570,5590,5570,22
|
|
20240228,121500,677862880,5560,5560,5560,5560,505
|
|
20240228,121400,675055080,5560,5590,5590,5560,693
|
|
20240228,121300,671183400,5590,5580,5590,5580,67
|
|
20240228,121200,670809430,5570,5570,5570,5570,870
|
|
20240228,121100,665963530,5560,5560,5560,5560,0
|
|
20240228,121000,665963530,5560,5560,5560,5560,297
|
|
20240228,120900,664312210,5550,5560,5560,5550,844
|
|
20240228,120800,659620410,5550,5550,5560,5550,846
|
|
20240228,120700,654919060,5550,5540,5550,5540,101
|
|
20240228,120600,654358520,5540,5540,5540,5540,1
|
|
20240228,120500,654352980,5550,5550,5550,5540,132
|
|
20240228,120400,653620430,5550,5540,5550,5540,243
|
|
20240228,120300,652274160,5540,5540,5540,5540,0
|
|
20240228,120200,652274160,5540,5550,5550,5540,412
|
|
20240228,120100,649988180,5550,5540,5550,5540,94
|
|
20240228,120000,649467330,5550,5550,5550,5550,106
|
|
20240228,115900,648879030,5560,5550,5560,5550,7
|
|
20240228,115800,648840130,5550,5550,5550,5550,133
|
|
20240228,115700,648101980,5550,5550,5550,5550,0
|
|
20240228,115600,648101980,5550,5560,5560,5550,434
|
|
20240228,115500,645691280,5560,5560,5560,5560,108
|
|
20240228,115400,645090800,5550,5550,5550,5550,0
|
|
20240228,115300,645090800,5550,5560,5560,5550,460
|
|
20240228,115200,642536780,5570,5570,5570,5570,5
|
|
20240228,115100,642508930,5560,5560,5560,5560,1
|
|
20240228,115000,642503370,5550,5560,5560,5550,19
|
|
20240228,114900,642397880,5550,5560,5560,5550,15
|
|
20240228,114800,642314580,5550,5550,5550,5550,255
|
|
20240228,114700,640899330,5550,5550,5550,5550,0
|
|
20240228,114600,640899330,5550,5550,5550,5550,134
|
|
20240228,114500,640155630,5550,5560,5560,5550,549
|
|
20240228,114400,637103680,5560,5560,5560,5560,0
|
|
20240228,114300,637103680,5560,5560,5560,5560,100
|
|
20240228,114200,636547680,5560,5560,5560,5560,0
|
|
20240228,114100,636547680,5560,5560,5560,5560,1
|
|
20240228,114000,636542120,5560,5560,5560,5550,65
|
|
20240228,113900,636180730,5560,5550,5560,5540,123
|
|
20240228,113800,635497810,5550,5550,5550,5550,0
|
|
20240228,113700,635497810,5550,5550,5550,5550,4
|
|
20240228,113600,635475610,5550,5550,5550,5550,2
|
|
20240228,113500,635464510,5550,5550,5550,5550,106
|
|
20240228,113400,634876210,5550,5550,5550,5550,0
|
|
20240228,113300,634876210,5550,5540,5550,5540,360
|
|
20240228,113200,632879440,5550,5550,5550,5550,3
|
|
20240228,113100,632862790,5520,5520,5520,5520,0
|
|
20240228,113000,632862790,5520,5520,5520,5520,0
|
|
20240228,112900,632862790,5520,5530,5530,5520,600
|
|
20240228,112800,629550250,5530,5530,5530,5530,110
|
|
20240228,112700,628941950,5530,5530,5530,5530,0
|
|
20240228,112600,628941950,5530,5530,5530,5530,0
|
|
20240228,112500,628941950,5530,5530,5530,5530,381
|
|
20240228,112400,626835020,5530,5530,5530,5530,0
|
|
20240228,112300,626835020,5530,5530,5530,5530,1098
|
|
20240228,112200,620763080,5530,5540,5540,5530,371
|
|
20240228,112100,618708450,5550,5540,5550,5540,48
|
|
20240228,112000,618442520,5550,5570,5570,5550,351
|
|
20240228,111900,616493010,5570,5570,5570,5550,63
|
|
20240228,111800,616143320,5560,5560,5560,5560,11
|
|
20240228,111700,616082160,5560,5560,5560,5560,13
|
|
20240228,111600,616009880,5560,5560,5560,5560,42
|
|
20240228,111500,615776360,5560,5560,5560,5550,192
|
|
20240228,111400,614709140,5560,5570,5570,5560,57
|
|
20240228,111300,614391720,5570,5570,5570,5570,61
|
|
20240228,111200,614051950,5570,5580,5590,5570,174
|
|
20240228,111100,613082740,5550,5550,5550,5550,0
|
|
20240228,111000,613082740,5550,5590,5600,5550,800
|
|
20240228,110900,608609230,5590,5580,5600,5580,1291
|
|
20240228,110800,601393700,5570,5560,5590,5520,5376
|
|
20240228,110700,571442730,5560,5560,5560,5560,100
|
|
20240228,110600,570886730,5560,5540,5560,5540,60
|
|
20240228,110500,570554180,5560,5560,5560,5560,10
|
|
20240228,110400,570498580,5560,5560,5560,5560,1
|
|
20240228,110300,570493020,5520,5520,5570,5520,7735
|
|
20240228,110200,527638220,5520,5520,5520,5520,294
|
|
20240228,110100,526015340,5530,5530,5530,5530,0
|
|
20240228,110000,526015340,5530,5530,5530,5530,54
|
|
20240228,105900,525716720,5520,5520,5530,5520,68
|
|
20240228,105800,525341340,5520,5520,5520,5510,2387
|
|
20240228,105700,512165590,5520,5520,5520,5520,1000
|
|
20240228,105600,506645590,5520,5530,5530,5520,1178
|
|
20240228,105500,500137220,5520,5520,5530,5520,1726
|
|
20240228,105400,490603200,5520,5520,5520,5520,10
|
|
20240228,105300,490548000,5520,5510,5520,5510,241
|
|
20240228,105200,489219130,5510,5510,5510,5510,10
|
|
20240228,105100,489164030,5500,5500,5500,5500,20
|
|
20240228,105000,489054030,5500,5500,5500,5500,18
|
|
20240228,104900,488955030,5510,5510,5510,5510,10
|
|
20240228,104800,488899930,5510,5510,5510,5510,23
|
|
20240228,104700,488773200,5510,5510,5510,5510,0
|
|
20240228,104600,488773200,5510,5510,5510,5510,1
|
|
20240228,104500,488767690,5490,5500,5510,5490,1107
|
|
20240228,104400,482679650,5500,5510,5510,5500,412
|
|
20240228,104300,480412650,5500,5500,5500,5500,150
|
|
20240228,104200,479587650,5490,5490,5490,5490,0
|
|
20240228,104100,479587650,5490,5490,5500,5490,811
|
|
20240228,104000,475135250,5490,5500,5500,5490,872
|
|
20240228,103900,470344410,5510,5510,5510,5510,1
|
|
20240228,103800,470338900,5500,5500,5500,5500,20
|
|
20240228,103700,470228900,5500,5500,5500,5500,261
|
|
20240228,103600,468793400,5500,5500,5500,5500,50
|
|
20240228,103500,468518400,5500,5500,5500,5500,11
|
|
20240228,103400,468457900,5500,5500,5500,5500,0
|
|
20240228,103300,468457900,5500,5500,5500,5500,4062
|
|
20240228,103200,446116900,5500,5520,5520,5500,836
|
|
20240228,103100,441511110,5510,5510,5510,5510,738
|
|
20240228,103000,437444730,5520,5520,5520,5520,52
|
|
20240228,102900,437157690,5520,5520,5520,5520,90
|
|
20240228,102800,436660890,5520,5520,5520,5520,124
|
|
20240228,102700,435976410,5530,5530,5530,5530,37
|
|
20240228,102600,435771800,5530,5530,5530,5530,1
|
|
20240228,102500,435766270,5520,5520,5520,5520,1562
|
|
20240228,102400,427144030,5520,5520,5520,5520,0
|
|
20240228,102300,427144030,5520,5520,5520,5520,30
|
|
20240228,102200,426978430,5520,5520,5520,5520,66
|
|
20240228,102100,426614110,5520,5520,5520,5520,10
|
|
20240228,102000,426558910,5510,5510,5510,5510,102
|
|
20240228,101900,425996890,5510,5510,5510,5510,0
|
|
20240228,101800,425996890,5510,5510,5510,5510,91
|
|
20240228,101700,425495480,5510,5510,5510,5510,50
|
|
20240228,101600,425219980,5520,5520,5520,5520,50
|
|
20240228,101500,424943980,5510,5510,5510,5510,300
|
|
20240228,101400,423290980,5520,5520,5520,5520,402
|
|
20240228,101300,421071940,5520,5520,5520,5520,300
|
|
20240228,101200,419415940,5530,5520,5530,5520,217
|
|
20240228,101100,418217930,5510,5520,5520,5490,1093
|
|
20240228,101000,412191320,5520,5520,5520,5520,1
|
|
20240228,100900,412185800,5490,5500,5500,5490,201
|
|
20240228,100800,411080620,5500,5520,5520,5500,12
|
|
20240228,100700,411014580,5500,5500,5520,5500,102
|
|
20240228,100600,410453560,5500,5510,5510,5500,514
|
|
20240228,100500,407626360,5510,5520,5520,5510,100
|
|
20240228,100400,407075350,5520,5520,5520,5520,1
|
|
20240228,100300,407069830,5520,5530,5530,5520,97
|
|
20240228,100200,406534360,5530,5530,5530,5530,0
|
|
20240228,100100,406534360,5530,5510,5530,5510,510
|
|
20240228,100000,403714320,5490,5490,5490,5490,0
|
|
20240228,095900,403714320,5490,5510,5510,5490,1387
|
|
20240228,095800,396087560,5510,5510,5510,5510,44
|
|
20240228,095700,395845120,5510,5510,5510,5510,293
|
|
20240228,095600,394230690,5510,5510,5510,5510,20
|
|
20240228,095500,394120490,5530,5530,5530,5510,113
|
|
20240228,095400,393496730,5520,5510,5520,5510,902
|
|
20240228,095300,388518650,5500,5510,5510,5500,95
|
|
20240228,095200,387995740,5510,5510,5510,5510,232
|
|
20240228,095100,386717420,5510,5510,5510,5510,7
|
|
20240228,095000,386678850,5520,5520,5520,5520,6
|
|
20240228,094900,386645730,5520,5520,5520,5520,10
|
|
20240228,094800,386590530,5520,5520,5520,5490,319
|
|
20240228,094700,384838290,5490,5510,5510,5490,3688
|
|
20240228,094600,364573980,5510,5510,5510,5510,0
|
|
20240228,094500,364573980,5510,5490,5510,5490,168
|
|
20240228,094400,363648700,5510,5500,5520,5480,3866
|
|
20240228,094300,342398500,5500,5470,5500,5470,3764
|
|
20240228,094200,321766910,5470,5470,5480,5470,1929
|
|
20240228,094100,311210320,5470,5480,5480,5470,2394
|
|
20240228,094000,298093580,5480,5480,5490,5480,1474
|
|
20240228,093900,290010460,5480,5520,5520,5480,1805
|
|
20240228,093800,280115600,5480,5480,5480,5480,200
|
|
20240228,093700,279019600,5480,5520,5520,5480,4685
|
|
20240228,093600,253306360,5520,5520,5520,5520,211
|
|
20240228,093500,252141640,5520,5530,5530,5480,6062
|
|
20240228,093400,218820070,5500,5510,5510,5500,1221
|
|
20240228,093300,212094230,5510,5530,5530,5500,1634
|
|
20240228,093200,203088880,5530,5520,5530,5520,504
|
|
20240228,093100,200305740,5520,5540,5540,5520,1767
|
|
20240228,093000,190540210,5540,5540,5540,5530,1423
|
|
20240228,092900,182658210,5540,5550,5550,5540,676
|
|
20240228,092800,178913150,5540,5570,5570,5540,4379
|
|
20240228,092700,154608360,5570,5570,5570,5570,0
|
|
20240228,092600,154608360,5570,5570,5570,5570,0
|
|
20240228,092500,154608360,5570,5550,5570,5550,3
|
|
20240228,092400,154591690,5560,5560,5560,5560,543
|
|
20240228,092300,151572610,5560,5570,5570,5560,571
|
|
20240228,092200,148397490,5570,5580,5580,5570,40
|
|
20240228,092100,148174390,5570,5560,5570,5560,268
|
|
20240228,092000,146681830,5550,5560,5560,5550,2249
|
|
20240228,091900,134189140,5560,5560,5560,5560,181
|
|
20240228,091800,133182780,5570,5550,5570,5550,120
|
|
20240228,091700,132516380,5550,5560,5580,5550,1238
|
|
20240228,091600,125635450,5560,5590,5590,5560,1135
|
|
20240228,091500,119318790,5590,5580,5590,5580,430
|
|
20240228,091400,116915990,5560,5600,5600,5560,1313
|
|
20240228,091300,109599590,5600,5570,5600,5570,779
|
|
20240228,091200,105245910,5560,5550,5560,5550,605
|
|
20240228,091100,101887670,5550,5560,5560,5550,349
|
|
20240228,091000,99950240,5560,5580,5600,5550,1521
|
|
20240228,090900,91464720,5590,5590,5590,5590,67
|
|
20240228,090800,91090190,5550,5560,5590,5550,622
|
|
20240228,090700,87638030,5550,5560,5580,5550,4322
|
|
20240228,090600,63558020,5560,5560,5570,5560,586
|
|
20240228,090500,60294080,5550,5550,5550,5540,264
|
|
20240228,090400,58829710,5550,5550,5550,5550,10
|
|
20240228,090300,58774210,5550,5530,5550,5530,502
|
|
20240228,090200,55992590,5530,5570,5570,5530,2815
|
|
20240228,090100,40385620,5570,5570,5580,5560,1155
|
|
20240228,090000,33943640,5570,5550,5570,5550,6114
|