588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,184500,844308590,5470,5470,5470,5470,1936
|
|
20240228,184400,844308590,5470,5470,5470,5470,0
|
|
20240228,184300,844308590,5470,5470,5470,5470,0
|
|
20240228,184200,844308590,5470,5470,5470,5470,0
|
|
20240228,184100,844308590,5470,5470,5470,5470,0
|
|
20240228,184000,844308590,5470,5470,5470,5470,0
|
|
20240228,183900,844308590,5470,5470,5470,5470,0
|
|
20240228,183800,844308590,5470,5470,5470,5470,0
|
|
20240228,183700,844308590,5470,5470,5470,5470,0
|
|
20240228,183600,844308590,5470,5470,5470,5470,0
|
|
20240228,183500,844308590,5470,5470,5470,5470,0
|
|
20240228,183400,844308590,5470,5470,5470,5470,0
|
|
20240228,183300,844308590,5470,5470,5470,5470,0
|
|
20240228,183200,844308590,5470,5470,5470,5470,0
|
|
20240228,183100,844308590,5470,5470,5470,5470,0
|
|
20240228,183000,844308590,5470,5470,5470,5470,0
|
|
20240228,182900,844308590,5470,5470,5470,5470,0
|
|
20240228,182800,844308590,5470,5470,5470,5470,0
|
|
20240228,182700,844308590,5470,5470,5470,5470,0
|
|
20240228,182600,844308590,5470,5470,5470,5470,0
|
|
20240228,182500,844308590,5470,5470,5470,5470,0
|
|
20240228,182400,844308590,5470,5470,5470,5470,0
|
|
20240228,182300,844308590,5470,5470,5470,5470,0
|
|
20240228,182200,844308590,5470,5470,5470,5470,0
|
|
20240228,182100,844308590,5470,5470,5470,5470,0
|
|
20240228,182000,844308590,5470,5470,5470,5470,0
|
|
20240228,181900,844308590,5470,5470,5470,5470,0
|
|
20240228,181800,844308590,5470,5470,5470,5470,0
|
|
20240228,181700,844308590,5470,5470,5470,5470,0
|
|
20240228,181600,844308590,5470,5470,5470,5470,0
|
|
20240228,181500,844308590,5470,5470,5470,5470,1936
|
|
20240228,181400,844308590,5470,5470,5470,5470,0
|
|
20240228,181300,844308590,5470,5470,5470,5470,0
|
|
20240228,181200,844308590,5470,5470,5470,5470,0
|
|
20240228,181100,844308590,5470,5470,5470,5470,0
|
|
20240228,181000,844308590,5470,5470,5470,5470,0
|
|
20240228,180900,844308590,5470,5470,5470,5470,0
|
|
20240228,180800,844308590,5470,5470,5470,5470,0
|
|
20240228,180700,844308590,5470,5470,5470,5470,0
|
|
20240228,180600,844308590,5470,5470,5470,5470,0
|
|
20240228,180500,844308590,5470,5470,5470,5470,0
|
|
20240228,180400,844308590,5470,5470,5470,5470,0
|
|
20240228,180300,844308590,5470,5470,5470,5470,0
|
|
20240228,180200,844308590,5470,5470,5470,5470,0
|
|
20240228,180100,844308590,5470,5470,5470,5470,0
|
|
20240228,180000,844308590,5470,5470,5470,5470,0
|
|
20240228,175900,844308590,5470,5470,5470,5470,0
|
|
20240228,175800,844308590,5470,5470,5470,5470,0
|
|
20240228,175700,844308590,5470,5470,5470,5470,0
|
|
20240228,175600,844308590,5470,5470,5470,5470,0
|
|
20240228,175500,844308590,5470,5470,5470,5470,0
|
|
20240228,175400,844308590,5470,5470,5470,5470,0
|
|
20240228,175300,844308590,5470,5470,5470,5470,0
|
|
20240228,175200,844308590,5470,5470,5470,5470,0
|
|
20240228,175100,844308590,5470,5470,5470,5470,0
|
|
20240228,175000,844308590,5470,5470,5470,5470,0
|
|
20240228,174900,844308590,5470,5470,5470,5470,0
|
|
20240228,174800,844308590,5470,5470,5470,5470,0
|
|
20240228,174700,844308590,5470,5470,5470,5470,0
|
|
20240228,174600,844308590,5470,5470,5470,5470,0
|
|
20240228,174500,844308590,5470,5470,5470,5470,1936
|
|
20240228,174400,844308590,5470,5470,5470,5470,0
|
|
20240228,174300,844308590,5470,5470,5470,5470,0
|
|
20240228,174200,844308590,5470,5470,5470,5470,0
|
|
20240228,174100,844308590,5470,5470,5470,5470,0
|
|
20240228,174000,844308590,5470,5470,5470,5470,0
|
|
20240228,173900,844308590,5470,5470,5470,5470,0
|
|
20240228,173800,844308590,5470,5470,5470,5470,0
|
|
20240228,173700,844308590,5470,5470,5470,5470,0
|
|
20240228,173600,844308590,5470,5470,5470,5470,0
|
|
20240228,173500,844308590,5470,5470,5470,5470,0
|
|
20240228,173400,844308590,5470,5470,5470,5470,0
|
|
20240228,173300,844308590,5470,5470,5470,5470,0
|
|
20240228,173200,844308590,5470,5470,5470,5470,0
|
|
20240228,173100,844308590,5470,5470,5470,5470,0
|
|
20240228,173000,844308590,5470,5470,5470,5470,0
|
|
20240228,172900,844308590,5470,5470,5470,5470,0
|
|
20240228,172800,844308590,5470,5470,5470,5470,0
|
|
20240228,172700,844308590,5470,5470,5470,5470,0
|
|
20240228,172600,844308590,5470,5470,5470,5470,0
|
|
20240228,172500,844308590,5470,5470,5470,5470,0
|
|
20240228,172400,844308590,5470,5470,5470,5470,0
|
|
20240228,172300,844308590,5470,5470,5470,5470,0
|
|
20240228,172200,844308590,5470,5470,5470,5470,0
|
|
20240228,172100,844308590,5470,5470,5470,5470,0
|
|
20240228,172000,844308590,5470,5470,5470,5470,0
|
|
20240228,171900,844308590,5470,5470,5470,5470,0
|
|
20240228,171800,844308590,5470,5470,5470,5470,0
|
|
20240228,171700,844308590,5470,5470,5470,5470,0
|
|
20240228,171600,844308590,5470,5470,5470,5470,0
|
|
20240228,171500,844308590,5470,5470,5470,5470,1936
|
|
20240228,171400,844308590,5470,5470,5470,5470,0
|
|
20240228,171300,844308590,5470,5470,5470,5470,0
|
|
20240228,171200,844308590,5470,5470,5470,5470,0
|
|
20240228,171100,844308590,5470,5470,5470,5470,0
|
|
20240228,171000,844308590,5470,5470,5470,5470,0
|
|
20240228,170900,844308590,5470,5470,5470,5470,0
|
|
20240228,170800,844308590,5470,5470,5470,5470,0
|
|
20240228,170700,844308590,5470,5470,5470,5470,0
|
|
20240228,170600,844308590,5470,5470,5470,5470,0
|
|
20240228,170500,844308590,5470,5470,5470,5470,0
|
|
20240228,170400,844308590,5470,5470,5470,5470,0
|
|
20240228,170300,844308590,5470,5470,5470,5470,0
|
|
20240228,170200,844308590,5470,5470,5470,5470,0
|
|
20240228,170100,844308590,5470,5470,5470,5470,0
|
|
20240228,170000,844308590,5470,5470,5470,5470,0
|
|
20240228,165900,844308590,5470,5470,5470,5470,0
|
|
20240228,165800,844308590,5470,5470,5470,5470,0
|
|
20240228,165700,844308590,5470,5470,5470,5470,0
|
|
20240228,165600,844308590,5470,5470,5470,5470,0
|
|
20240228,165500,844308590,5470,5470,5470,5470,0
|
|
20240228,165400,844308590,5470,5470,5470,5470,0
|
|
20240228,165300,844308590,5470,5470,5470,5470,0
|
|
20240228,165200,844308590,5470,5470,5470,5470,0
|
|
20240228,165100,844308590,5470,5470,5470,5470,0
|
|
20240228,165000,844308590,5470,5470,5470,5470,0
|
|
20240228,164900,844308590,5470,5470,5470,5470,0
|
|
20240228,164800,844308590,5470,5470,5470,5470,0
|
|
20240228,164700,844308590,5470,5470,5470,5470,0
|
|
20240228,164600,844308590,5470,5470,5470,5470,0
|
|
20240228,164500,844308590,5470,5470,5470,5470,1936
|
|
20240228,164400,844308590,5470,5470,5470,5470,0
|
|
20240228,164300,844308590,5470,5470,5470,5470,0
|
|
20240228,164200,844308590,5470,5470,5470,5470,0
|
|
20240228,164100,844308590,5470,5470,5470,5470,0
|
|
20240228,164000,844308590,5470,5470,5470,5470,0
|
|
20240228,163900,844308590,5470,5470,5470,5470,0
|
|
20240228,163800,844308590,5470,5470,5470,5470,0
|
|
20240228,163700,844308590,5470,5470,5470,5470,0
|
|
20240228,163600,844308590,5470,5470,5470,5470,0
|
|
20240228,163500,844308590,5470,5470,5470,5470,0
|
|
20240228,163400,844308590,5470,5470,5470,5470,0
|
|
20240228,163300,844308590,5470,5470,5470,5470,0
|
|
20240228,163200,844308590,5470,5470,5470,5470,0
|
|
20240228,163100,844308590,5470,5470,5470,5470,0
|
|
20240228,163000,844308590,5470,5470,5470,5470,0
|
|
20240228,162900,844308590,5470,5470,5470,5470,0
|
|
20240228,162800,844308590,5470,5470,5470,5470,0
|
|
20240228,162700,844308590,5470,5470,5470,5470,0
|
|
20240228,162600,844308590,5470,5470,5470,5470,0
|
|
20240228,162500,844308590,5470,5470,5470,5470,0
|
|
20240228,162400,844308590,5470,5470,5470,5470,0
|
|
20240228,162300,844308590,5470,5470,5470,5470,0
|
|
20240228,162200,844308590,5470,5470,5470,5470,0
|
|
20240228,162100,844308590,5470,5470,5470,5470,0
|
|
20240228,162000,844308590,5470,5470,5470,5470,0
|
|
20240228,161900,844308590,5470,5470,5470,5470,0
|
|
20240228,161800,844308590,5470,5470,5470,5470,0
|
|
20240228,161700,844308590,5470,5470,5470,5470,0
|
|
20240228,161600,844308590,5470,5470,5470,5470,0
|
|
20240228,161500,844308590,5470,5470,5470,5470,1936
|
|
20240228,161400,844308590,5470,5470,5470,5470,0
|
|
20240228,161300,844308590,5470,5470,5470,5470,0
|
|
20240228,161200,844308590,5470,5470,5470,5470,0
|
|
20240228,161100,844308590,5470,5470,5470,5470,0
|
|
20240228,161000,844308590,5470,5470,5470,5470,0
|
|
20240228,160900,844308590,5470,5470,5470,5470,0
|
|
20240228,160800,844308590,5470,5470,5470,5470,0
|
|
20240228,160700,844308590,5470,5470,5470,5470,0
|
|
20240228,160600,844308590,5470,5470,5470,5470,0
|
|
20240228,160500,844308590,5470,5470,5470,5470,0
|
|
20240228,160400,844308590,5470,5470,5470,5470,0
|
|
20240228,160300,844308590,5470,5470,5470,5470,0
|
|
20240228,160200,844308590,5470,5470,5470,5470,0
|
|
20240228,160100,844308590,5470,5470,5470,5470,0
|
|
20240228,160000,844308590,5470,5470,5470,5470,0
|
|
20240228,155900,844308590,5470,5470,5470,5470,0
|
|
20240228,155800,844308590,5470,5470,5470,5470,0
|
|
20240228,155700,844308590,5470,5470,5470,5470,0
|
|
20240228,155600,844308590,5470,5470,5470,5470,0
|
|
20240228,155500,844308590,5470,5470,5470,5470,0
|
|
20240228,155400,844308590,5470,5470,5470,5470,0
|
|
20240228,155300,844308590,5470,5470,5470,5470,0
|
|
20240228,155200,844308590,5470,5470,5470,5470,0
|
|
20240228,155100,844308590,5470,5470,5470,5470,0
|
|
20240228,155000,844308590,5470,5470,5470,5470,0
|
|
20240228,154900,844308590,5470,5470,5470,5470,0
|
|
20240228,154800,844308590,5470,5470,5470,5470,0
|
|
20240228,154700,844308590,5470,5470,5470,5470,0
|
|
20240228,154600,844308590,5470,5470,5470,5470,0
|
|
20240228,154500,844308590,5470,5470,5470,5470,1936
|
|
20240228,154400,844308590,5470,5470,5470,5470,0
|
|
20240228,154300,844308590,5470,5470,5470,5470,0
|
|
20240228,154200,844308590,5470,5470,5470,5470,0
|
|
20240228,154100,844308590,5470,5470,5470,5470,0
|
|
20240228,154000,844308590,5470,5470,5470,5470,0
|
|
20240228,153900,844308590,5470,5470,5470,5470,0
|
|
20240228,153800,844308590,5470,5470,5470,5470,0
|
|
20240228,153700,844308590,5470,5470,5470,5470,0
|
|
20240228,153600,844308590,5470,5470,5470,5470,0
|
|
20240228,153500,844308590,5470,5470,5470,5470,0
|
|
20240228,153400,844308590,5470,5470,5470,5470,0
|
|
20240228,153300,844308590,5470,5470,5470,5470,0
|
|
20240228,153200,844308590,5470,5470,5470,5470,0
|
|
20240228,153100,844308590,5470,5470,5470,5470,0
|
|
20240228,153000,844308590,5470,5470,5470,5470,1936
|
|
20240228,152900,833718670,5470,5470,5470,5470,0
|
|
20240228,152800,833718670,5470,5470,5470,5470,0
|
|
20240228,152700,833718670,5470,5470,5470,5470,0
|
|
20240228,152600,833718670,5470,5470,5470,5470,0
|
|
20240228,152500,833718670,5470,5470,5470,5470,0
|
|
20240228,152400,833718670,5470,5470,5470,5470,0
|
|
20240228,152300,833718670,5470,5470,5470,5470,0
|
|
20240228,152200,833718670,5470,5470,5470,5470,0
|
|
20240228,152100,833718670,5470,5470,5470,5470,0
|
|
20240228,152000,833718670,5470,5470,5470,5470,0
|
|
20240228,151900,833718670,5470,5470,5470,5460,830
|
|
20240228,151800,829182390,5470,5470,5470,5460,172
|
|
20240228,151700,828241650,5470,5460,5470,5460,100
|
|
20240228,151600,827694870,5470,5470,5470,5460,547
|
|
20240228,151500,824702880,5470,5470,5470,5460,1249
|
|
20240228,151400,817874260,5470,5460,5470,5460,25
|
|
20240228,151300,817737730,5470,5460,5470,5460,3
|
|
20240228,151200,817721340,5470,5460,5470,5460,16
|
|
20240228,151100,817633970,5470,5460,5470,5460,2
|
|
20240228,151000,817623040,5470,5460,5470,5460,4
|
|
20240228,150900,817601190,5470,5470,5470,5460,205
|
|
20240228,150800,816479860,5470,5470,5470,5470,0
|
|
20240228,150700,816479860,5470,5460,5470,5460,9
|
|
20240228,150600,816430700,5470,5460,5470,5450,3974
|
|
20240228,150500,794732670,5460,5450,5460,5450,3
|
|
20240228,150400,794716310,5450,5460,5460,5450,775
|
|
20240228,150300,790489490,5450,5450,5450,5450,16
|
|
20240228,150200,790402290,5460,5460,5460,5450,53
|
|
20240228,150100,790112920,5460,5450,5460,5450,3
|
|
20240228,150000,790096560,5460,5450,5460,5450,81
|
|
20240228,145900,789654500,5450,5460,5460,5450,472
|
|
20240228,145800,787077400,5460,5460,5460,5450,104
|
|
20240228,145700,786509580,5450,5450,5450,5450,2
|
|
20240228,145600,786498680,5460,5460,5460,5460,270
|
|
20240228,145500,785024480,5450,5460,5460,5450,97
|
|
20240228,145400,784494880,5450,5460,5460,5450,1031
|
|
20240228,145300,778865830,5450,5450,5450,5450,379
|
|
20240228,145200,776800280,5450,5460,5460,5450,982
|
|
20240228,145100,771448330,5450,5450,5460,5450,2031
|
|
20240228,145000,760373780,5460,5460,5460,5460,6888
|
|
20240228,144900,722765300,5460,5460,5470,5460,363
|
|
20240228,144800,720783310,5470,5470,5470,5470,18
|
|
20240228,144700,720684850,5460,5460,5460,5460,2
|
|
20240228,144600,720673930,5460,5470,5470,5460,121
|
|
20240228,144500,720012080,5470,5470,5470,5460,243
|
|
20240228,144400,718683080,5470,5470,5470,5470,0
|
|
20240228,144300,718683080,5470,5460,5470,5460,21
|
|
20240228,144200,718568230,5470,5460,5470,5460,3
|
|
20240228,144100,718551840,5460,5470,5470,5460,40
|
|
20240228,144000,718333060,5470,5460,5470,5460,3
|
|
20240228,143900,718316670,5460,5470,5470,5460,1220
|
|
20240228,143800,711643470,5460,5460,5460,5460,2
|
|
20240228,143700,711632550,5470,5460,5470,5460,3
|
|
20240228,143600,711616160,5470,5460,5470,5460,84
|
|
20240228,143500,711157020,5470,5470,5470,5470,1
|
|
20240228,143400,711151550,5460,5460,5460,5460,402
|
|
20240228,143300,708956630,5470,5460,5470,5460,23
|
|
20240228,143200,708831040,5470,5460,5470,5460,3
|
|
20240228,143100,708814650,5470,5470,5470,5470,0
|
|
20240228,143000,708814650,5470,5460,5470,5460,3
|
|
20240228,142900,708798260,5470,5460,5470,5460,13
|
|
20240228,142800,708727170,5470,5460,5470,5460,1002
|
|
20240228,142700,703256240,5460,5470,5470,5460,120
|
|
20240228,142600,702600840,5460,5470,5470,5460,42
|
|
20240228,142500,702371320,5470,5460,5470,5460,103
|
|
20240228,142400,701808930,5470,5460,5470,5460,3
|
|
20240228,142300,701792540,5460,5460,5460,5460,0
|
|
20240228,142200,701792540,5460,5470,5470,5460,379
|
|
20240228,142100,699719430,5470,5470,5470,5460,54
|
|
20240228,142000,699424270,5470,5460,5470,5460,12
|
|
20240228,141900,699358650,5470,5470,5470,5470,510
|
|
20240228,141800,696568950,5460,5470,5470,5460,61
|
|
20240228,141700,696235290,5460,5460,5460,5460,1732
|
|
20240228,141600,686778570,5470,5460,5470,5460,33
|
|
20240228,141500,686598090,5470,5470,5470,5470,972
|
|
20240228,141400,681281250,5470,5470,5470,5470,1001
|
|
20240228,141300,675805780,5470,5470,5470,5470,1214
|
|
20240228,141200,669165200,5470,5460,5470,5460,178
|
|
20240228,141100,668193310,5470,5460,5470,5460,2433
|
|
20240228,141000,654909020,5460,5460,5460,5460,21
|
|
20240228,140900,654794360,5460,5460,5460,5460,4
|
|
20240228,140800,654772520,5470,5470,5470,5470,4300
|
|
20240228,140700,631251520,5480,5470,5480,5470,101
|
|
20240228,140600,630699040,5470,5470,5470,5470,2
|
|
20240228,140500,630688100,5470,5480,5480,5470,24
|
|
20240228,140400,630556800,5470,5480,5480,5470,3
|
|
20240228,140300,630540380,5480,5480,5480,5480,223
|
|
20240228,140200,629318340,5470,5470,5480,5470,48
|
|
20240228,140100,629055770,5480,5470,5480,5470,2
|
|
20240228,140000,629044820,5480,5480,5480,5470,3418
|
|
20240228,135900,610347800,5470,5470,5470,5470,2
|
|
20240228,135800,610336860,5470,5480,5480,5470,162
|
|
20240228,135700,609449300,5480,5480,5480,5480,2
|
|
20240228,135600,609438340,5490,5480,5490,5480,8
|
|
20240228,135500,609394440,5490,5480,5490,5480,24
|
|
20240228,135400,609262900,5490,5480,5490,5480,395
|
|
20240228,135300,607098200,5480,5480,5480,5480,2
|
|
20240228,135200,607087240,5490,5480,5490,5480,2
|
|
20240228,135100,607076270,5490,5480,5490,5480,8
|
|
20240228,135000,607032370,5490,5490,5490,5490,1
|
|
20240228,134900,607026880,5480,5480,5490,5480,101
|
|
20240228,134800,606473390,5480,5480,5480,5480,2
|
|
20240228,134700,606462430,5490,5480,5490,5480,3
|
|
20240228,134600,606445980,5490,5490,5490,5490,1
|
|
20240228,134500,606440490,5480,5480,5480,5480,2
|
|
20240228,134400,606429530,5500,5490,5500,5490,2
|
|
20240228,134300,606418540,5500,5490,5500,5490,24
|
|
20240228,134200,606286740,5500,5500,5500,5500,1
|
|
20240228,134100,606281240,5490,5490,5490,5490,2
|
|
20240228,134000,606270260,5500,5490,5500,5480,2579
|
|
20240228,133900,592126720,5490,5480,5490,5480,5
|
|
20240228,133800,592099290,5490,5470,5490,5470,138
|
|
20240228,133700,591344340,5470,5480,5480,5470,72
|
|
20240228,133600,590949800,5490,5480,5490,5470,392
|
|
20240228,133500,588805240,5490,5480,5490,5480,2
|
|
20240228,133400,588794270,5480,5470,5480,5470,523
|
|
20240228,133300,585933130,5470,5480,5480,5470,1860
|
|
20240228,133200,575740350,5480,5470,5480,5470,6
|
|
20240228,133100,575707490,5480,5470,5480,5470,5
|
|
20240228,133000,575680110,5480,5480,5480,5480,1
|
|
20240228,132900,575674630,5470,5470,5470,5470,502
|
|
20240228,132800,572928690,5470,5480,5480,5470,24
|
|
20240228,132700,572797390,5480,5480,5480,5480,1
|
|
20240228,132600,572791910,5490,5490,5490,5490,1
|
|
20240228,132500,572786420,5470,5470,5470,5470,3
|
|
20240228,132400,572770010,5490,5480,5490,5480,371
|
|
20240228,132300,570733860,5470,5480,5480,5470,76
|
|
20240228,132200,570317580,5480,5480,5480,5480,2
|
|
20240228,132100,570306620,5480,5480,5480,5480,0
|
|
20240228,132000,570306620,5480,5490,5490,5480,3
|
|
20240228,131900,570290170,5490,5480,5490,5480,3
|
|
20240228,131800,570273720,5490,5480,5490,5480,2
|
|
20240228,131700,570262750,5490,5490,5490,5490,2
|
|
20240228,131600,570251770,5480,5480,5490,5480,97
|
|
20240228,131500,569720200,5480,5480,5480,5470,4
|
|
20240228,131400,569698300,5470,5480,5480,5470,123
|
|
20240228,131300,569025380,5480,5470,5480,5470,132
|
|
20240228,131200,568303120,5480,5470,5480,5470,6
|
|
20240228,131100,568270290,5480,5480,5480,5470,23
|
|
20240228,131000,568144270,5470,5470,5480,5470,42
|
|
20240228,130900,567914330,5480,5480,5480,5480,0
|
|
20240228,130800,567914330,5480,5480,5480,5470,118
|
|
20240228,130700,567268700,5470,5470,5470,5470,2
|
|
20240228,130600,567257760,5470,5470,5470,5470,3
|
|
20240228,130500,567241350,5480,5480,5480,5480,0
|
|
20240228,130400,567241350,5480,5480,5480,5480,32
|
|
20240228,130300,567065990,5480,5480,5480,5480,530
|
|
20240228,130200,564161590,5480,5480,5480,5480,2
|
|
20240228,130100,564150630,5480,5480,5480,5480,0
|
|
20240228,130000,564150630,5480,5480,5480,5480,27
|
|
20240228,125900,564002670,5480,5480,5480,5480,52
|
|
20240228,125800,563717710,5480,5480,5480,5480,547
|
|
20240228,125700,560720150,5480,5480,5480,5480,969
|
|
20240228,125600,555410030,5480,5480,5480,5480,5
|
|
20240228,125500,555382630,5480,5480,5480,5480,2
|
|
20240228,125400,555371670,5480,5480,5480,5480,10
|
|
20240228,125300,555316870,5480,5480,5480,5480,5
|
|
20240228,125200,555289470,5470,5470,5470,5470,107
|
|
20240228,125100,554704180,5470,5480,5480,5470,27
|
|
20240228,125000,554556230,5480,5480,5480,5480,8
|
|
20240228,124900,554512390,5480,5480,5480,5480,3
|
|
20240228,124800,554495950,5480,5480,5480,5480,20
|
|
20240228,124700,554386350,5470,5480,5480,5470,268
|
|
20240228,124600,552920310,5470,5480,5480,5470,2805
|
|
20240228,124500,537549110,5480,5480,5480,5480,743
|
|
20240228,124400,533477470,5480,5480,5480,5480,0
|
|
20240228,124300,533477470,5480,5480,5480,5480,22
|
|
20240228,124200,533356910,5480,5480,5480,5480,1
|
|
20240228,124100,533351430,5480,5480,5480,5480,18
|
|
20240228,124000,533252790,5490,5490,5490,5480,596
|
|
20240228,123900,529985750,5500,5490,5500,5490,271
|
|
20240228,123800,528497950,5490,5490,5490,5490,37
|
|
20240228,123700,528294820,5480,5480,5480,5480,0
|
|
20240228,123600,528294820,5480,5480,5480,5480,120
|
|
20240228,123500,527637220,5480,5480,5480,5480,3
|
|
20240228,123400,527620780,5480,5480,5480,5480,1
|
|
20240228,123300,527615300,5480,5480,5490,5480,1164
|
|
20240228,123200,521234960,5490,5490,5490,5490,101
|
|
20240228,123100,520680470,5480,5490,5490,5480,503
|
|
20240228,123000,517923030,5480,5480,5480,5480,52
|
|
20240228,122900,517638070,5480,5480,5480,5480,2
|
|
20240228,122800,517627110,5480,5480,5480,5480,0
|
|
20240228,122700,517627110,5480,5490,5490,5480,7
|
|
20240228,122600,517588700,5480,5480,5480,5480,2
|
|
20240228,122500,517577740,5480,5480,5480,5480,21
|
|
20240228,122400,517462660,5490,5490,5490,5490,1
|
|
20240228,122300,517457170,5480,5490,5490,5480,12
|
|
20240228,122200,517391310,5480,5480,5480,5480,2
|
|
20240228,122100,517380350,5490,5490,5490,5480,45
|
|
20240228,122000,517133320,5490,5490,5490,5490,29
|
|
20240228,121900,516974110,5490,5490,5490,5490,1907
|
|
20240228,121800,506504680,5500,5490,5500,5490,23
|
|
20240228,121700,506378400,5500,5500,5500,5490,3
|
|
20240228,121600,506361910,5500,5490,5500,5490,104
|
|
20240228,121500,505790940,5500,5500,5500,5500,187
|
|
20240228,121400,504762440,5490,5490,5490,5490,3198
|
|
20240228,121300,487205420,5490,5490,5490,5480,81
|
|
20240228,121200,486761510,5490,5490,5490,5480,63
|
|
20240228,121100,486416200,5480,5490,5500,5480,31
|
|
20240228,121000,486246180,5500,5500,5500,5490,13
|
|
20240228,120900,486174700,5510,5490,5510,5490,4
|
|
20240228,120800,486152720,5510,5510,5510,5510,0
|
|
20240228,120700,486152720,5510,5500,5510,5500,3
|
|
20240228,120600,486136210,5510,5500,5510,5500,15
|
|
20240228,120500,486053700,5500,5490,5500,5490,5
|
|
20240228,120400,486026220,5500,5480,5500,5480,1081
|
|
20240228,120300,480081540,5490,5490,5490,5490,2019
|
|
20240228,120200,468997230,5490,5480,5490,5480,3
|
|
20240228,120100,468980780,5490,5480,5490,5480,4
|
|
20240228,120000,468958840,5490,5480,5490,5480,2708
|
|
20240228,115900,454118990,5480,5490,5490,5480,21
|
|
20240228,115800,454003900,5480,5490,5490,5480,2
|
|
20240228,115700,453992930,5480,5480,5480,5480,1002
|
|
20240228,115600,448501970,5490,5480,5490,5480,7
|
|
20240228,115500,448463560,5490,5480,5490,5480,34
|
|
20240228,115400,448277110,5480,5490,5490,5480,4
|
|
20240228,115300,448255170,5490,5480,5490,5480,276
|
|
20240228,115200,446742640,5490,5480,5490,5480,3
|
|
20240228,115100,446726190,5490,5490,5490,5480,377
|
|
20240228,115000,444657460,5480,5490,5490,5480,8
|
|
20240228,114900,444613550,5490,5490,5500,5480,8
|
|
20240228,114800,444569640,5500,5500,5500,5500,0
|
|
20240228,114700,444569640,5500,5490,5500,5490,2
|
|
20240228,114600,444558650,5490,5490,5500,5490,77
|
|
20240228,114500,444135710,5490,5500,5500,5490,169
|
|
20240228,114400,443207890,5490,5480,5490,5470,758
|
|
20240228,114300,439051210,5480,5480,5480,5480,0
|
|
20240228,114200,439051210,5480,5490,5490,5480,18
|
|
20240228,114100,438952410,5480,5480,5480,5480,1
|
|
20240228,114000,438946930,5480,5480,5480,5480,2
|
|
20240228,113900,438935970,5490,5490,5490,5480,1003
|
|
20240228,113800,433429520,5490,5490,5490,5480,8
|
|
20240228,113700,433385620,5480,5480,5480,5480,2
|
|
20240228,113600,433374660,5490,5490,5490,5480,24
|
|
20240228,113500,433242920,5480,5480,5480,5480,2
|
|
20240228,113400,433231960,5490,5490,5490,5490,0
|
|
20240228,113300,433231960,5490,5480,5490,5480,4
|
|
20240228,113200,433210020,5480,5480,5490,5480,4
|
|
20240228,113100,433188090,5490,5490,5490,5490,0
|
|
20240228,113000,433188090,5490,5490,5490,5490,0
|
|
20240228,112900,433188090,5490,5480,5490,5460,10347
|
|
20240228,112800,376553850,5490,5480,5490,5480,3
|
|
20240228,112700,376537400,5490,5490,5490,5490,48
|
|
20240228,112600,376273880,5500,5490,5500,5490,4
|
|
20240228,112500,376251910,5500,5500,5500,5500,0
|
|
20240228,112400,376251910,5500,5490,5500,5480,26
|
|
20240228,112300,376109350,5500,5490,5500,5490,3
|
|
20240228,112200,376092870,5500,5500,5500,5500,1
|
|
20240228,112100,376087370,5490,5490,5490,5490,3
|
|
20240228,112000,376070900,5500,5490,5500,5490,8
|
|
20240228,111900,376026970,5500,5490,5500,5490,50
|
|
20240228,111800,375752000,5500,5500,5500,5480,189
|
|
20240228,111700,374714780,5490,5490,5490,5490,2
|
|
20240228,111600,374703800,5500,5500,5500,5490,44
|
|
20240228,111500,374462020,5490,5500,5500,5490,31
|
|
20240228,111400,374291530,5500,5500,5500,5500,6
|
|
20240228,111300,374258530,5490,5490,5500,5490,322
|
|
20240228,111200,372490740,5490,5500,5500,5490,5
|
|
20240228,111100,372463260,5500,5490,5500,5490,3
|
|
20240228,111000,372446780,5490,5490,5490,5490,50
|
|
20240228,110900,372172280,5490,5500,5500,5490,3
|
|
20240228,110800,372155800,5490,5490,5490,5490,1527
|
|
20240228,110700,363772570,5490,5490,5490,5490,41
|
|
20240228,110600,363547480,5500,5500,5500,5500,1
|
|
20240228,110500,363541980,5490,5500,5500,5490,21
|
|
20240228,110400,363426500,5500,5500,5510,5490,7
|
|
20240228,110300,363388000,5510,5510,5510,5490,6
|
|
20240228,110200,363354980,5500,5500,5500,5500,381
|
|
20240228,110100,361259480,5500,5490,5500,5490,2
|
|
20240228,110000,361248490,5500,5500,5510,5500,55
|
|
20240228,105900,360945980,5490,5490,5490,5490,12
|
|
20240228,105800,360880100,5510,5500,5510,5500,2
|
|
20240228,105700,360869090,5490,5490,5510,5490,38
|
|
20240228,105600,360660370,5510,5500,5510,5500,7
|
|
20240228,105500,360621830,5510,5490,5510,5490,22
|
|
20240228,105400,360500800,5500,5500,5500,5490,504
|
|
20240228,105300,357729050,5510,5510,5510,5510,10
|
|
20240228,105200,357673950,5520,5520,5520,5520,0
|
|
20240228,105100,357673950,5520,5520,5520,5520,0
|
|
20240228,105000,357673950,5520,5520,5520,5520,92
|
|
20240228,104900,357166110,5520,5510,5520,5510,9
|
|
20240228,104800,357116510,5510,5520,5520,5510,32
|
|
20240228,104700,356939880,5520,5530,5530,5520,29
|
|
20240228,104600,356779570,5520,5520,5520,5510,322
|
|
20240228,104500,355002440,5520,5520,5520,5520,30
|
|
20240228,104400,354836840,5520,5520,5520,5520,19
|
|
20240228,104300,354731960,5520,5520,5520,5520,1
|
|
20240228,104200,354726440,5520,5500,5520,5500,2054
|
|
20240228,104100,343417660,5500,5500,5500,5490,103
|
|
20240228,104000,342852160,5490,5490,5490,5490,20
|
|
20240228,103900,342742360,5490,5490,5500,5490,347
|
|
20240228,103800,340837320,5500,5500,5500,5500,1
|
|
20240228,103700,340831820,5500,5500,5500,5500,151
|
|
20240228,103600,340001320,5500,5500,5500,5490,24
|
|
20240228,103500,339869520,5500,5500,5500,5500,1018
|
|
20240228,103400,334270520,5500,5500,5500,5500,26
|
|
20240228,103300,334127520,5500,5500,5500,5490,203
|
|
20240228,103200,333013020,5500,5500,5500,5500,50
|
|
20240228,103100,332738020,5500,5490,5500,5490,1522
|
|
20240228,103000,324377600,5490,5490,5490,5480,31
|
|
20240228,102900,324207610,5490,5490,5490,5480,215
|
|
20240228,102800,323029300,5490,5490,5490,5490,55
|
|
20240228,102700,322727350,5490,5490,5490,5480,528
|
|
20240228,102600,319833630,5490,5490,5490,5490,13
|
|
20240228,102500,319762260,5490,5490,5490,5490,218
|
|
20240228,102400,318565440,5490,5480,5490,5480,185
|
|
20240228,102300,317551300,5480,5480,5480,5470,253
|
|
20240228,102200,316165260,5480,5480,5480,5480,106
|
|
20240228,102100,315584380,5480,5490,5490,5480,1903
|
|
20240228,102000,305154950,5490,5490,5490,5490,2
|
|
20240228,101900,305143970,5490,5490,5490,5480,28
|
|
20240228,101800,304990450,5490,5490,5490,5490,3
|
|
20240228,101700,304973980,5490,5480,5490,5480,17
|
|
20240228,101600,304880800,5490,5490,5490,5490,11
|
|
20240228,101500,304820410,5480,5490,5490,5480,201
|
|
20240228,101400,303718920,5480,5480,5480,5480,427
|
|
20240228,101300,301378960,5480,5490,5490,5480,26
|
|
20240228,101200,301236470,5490,5490,5490,5490,3
|
|
20240228,101100,301220000,5490,5480,5490,5480,490
|
|
20240228,101000,298530900,5480,5480,5480,5480,20
|
|
20240228,100900,298421300,5490,5490,5490,5490,0
|
|
20240228,100800,298421300,5490,5490,5490,5490,7
|
|
20240228,100700,298382870,5490,5480,5490,5480,46
|
|
20240228,100600,298130740,5480,5480,5480,5480,453
|
|
20240228,100500,295648300,5480,5490,5490,5480,1030
|
|
20240228,100400,289993970,5490,5490,5500,5490,51
|
|
20240228,100300,289713850,5490,5490,5490,5490,25
|
|
20240228,100200,289576600,5490,5490,5490,5490,92
|
|
20240228,100100,289071520,5490,5490,5490,5490,23
|
|
20240228,100000,288945250,5490,5490,5490,5490,201
|
|
20240228,095900,287841760,5480,5480,5480,5480,1494
|
|
20240228,095800,279654640,5480,5480,5480,5480,610
|
|
20240228,095700,276311840,5480,5470,5480,5470,22
|
|
20240228,095600,276191370,5470,5470,5470,5470,21
|
|
20240228,095500,276076500,5470,5490,5490,5470,22
|
|
20240228,095400,275955920,5490,5490,5490,5490,41
|
|
20240228,095300,275730830,5470,5510,5510,5470,536
|
|
20240228,095200,272782140,5510,5510,5510,5510,1
|
|
20240228,095100,272776630,5500,5500,5500,5500,1
|
|
20240228,095000,272771130,5500,5510,5510,5500,19
|
|
20240228,094900,272666450,5520,5510,5520,5500,12
|
|
20240228,094800,272600330,5520,5520,5520,5520,1
|
|
20240228,094700,272594810,5490,5520,5520,5490,41
|
|
20240228,094600,272369540,5520,5520,5520,5520,0
|
|
20240228,094500,272369540,5520,5500,5520,5500,7
|
|
20240228,094400,272330970,5520,5520,5520,5490,9
|
|
20240228,094300,272281460,5490,5520,5520,5490,390
|
|
20240228,094200,270140030,5520,5530,5530,5430,4152
|
|
20240228,094100,247405960,5530,5520,5530,5510,98
|
|
20240228,094000,246865080,5520,5520,5520,5520,35
|
|
20240228,093900,246671880,5530,5530,5530,5530,1300
|
|
20240228,093800,239482880,5540,5540,5540,5540,92
|
|
20240228,093700,238973200,5540,5550,5550,5540,933
|
|
20240228,093600,233804340,5550,5550,5550,5550,276
|
|
20240228,093500,232272540,5540,5540,5540,5530,435
|
|
20240228,093400,229863430,5540,5530,5540,5530,30
|
|
20240228,093300,229697520,5530,5530,5540,5530,78
|
|
20240228,093200,229266170,5540,5540,5540,5520,4585
|
|
20240228,093100,203912190,5540,5540,5540,5530,614
|
|
20240228,093000,200515070,5540,5530,5540,5530,2416
|
|
20240228,092900,187136550,5530,5540,5540,5530,388
|
|
20240228,092800,184990890,5540,5520,5540,5520,839
|
|
20240228,092700,180351320,5530,5530,5530,5520,3378
|
|
20240228,092600,161704640,5530,5540,5540,5530,857
|
|
20240228,092500,156965330,5540,5540,5540,5540,22
|
|
20240228,092400,156843450,5530,5540,5540,5530,91
|
|
20240228,092300,156340110,5540,5540,5540,5530,16
|
|
20240228,092200,156251520,5540,5540,5540,5530,23
|
|
20240228,092100,156124140,5540,5540,5550,5520,2113
|
|
20240228,092000,144442560,5540,5550,5560,5540,2888
|
|
20240228,091900,128430000,5550,5550,5550,5550,1866
|
|
20240228,091800,118073700,5550,5540,5550,5540,1042
|
|
20240228,091700,112301000,5540,5550,5550,5540,228
|
|
20240228,091600,111037850,5540,5550,5560,5540,4310
|
|
20240228,091500,87157820,5560,5530,5560,5530,494
|
|
20240228,091400,84418120,5540,5540,5550,5530,4250
|
|
20240228,091300,60866130,5540,5530,5540,5530,817
|
|
20240228,091200,56347220,5530,5530,5530,5510,465
|
|
20240228,091100,53783030,5520,5520,5530,5520,731
|
|
20240228,091000,49747600,5520,5500,5520,5500,1701
|
|
20240228,090900,40378810,5500,5470,5500,5470,2082
|
|
20240228,090800,28959070,5470,5490,5490,5470,590
|
|
20240228,090700,25731690,5490,5480,5490,5480,480
|
|
20240228,090600,23099970,5490,5490,5490,5480,351
|
|
20240228,090500,21176330,5490,5480,5490,5480,126
|
|
20240228,090400,20485830,5520,5470,5520,5470,702
|
|
20240228,090300,16621810,5470,5470,5470,5470,21
|
|
20240228,090200,16506940,5480,5480,5480,5480,0
|
|
20240228,090100,16506940,5480,5460,5480,5460,1161
|
|
20240228,090000,10146280,5480,5430,5480,5430,1864
|