621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,191800,5700075745,2960,2960,2960,2960,18593
|
|
20240228,191700,5700075745,2960,2960,2960,2960,0
|
|
20240228,191600,5700075745,2960,2960,2960,2960,0
|
|
20240228,191500,5700075745,2960,2960,2960,2960,0
|
|
20240228,191400,5700075745,2960,2960,2960,2960,0
|
|
20240228,191300,5700075745,2960,2960,2960,2960,0
|
|
20240228,191200,5700075745,2960,2960,2960,2960,0
|
|
20240228,191100,5700075745,2960,2960,2960,2960,0
|
|
20240228,191000,5700075745,2960,2960,2960,2960,0
|
|
20240228,190900,5700075745,2960,2960,2960,2960,0
|
|
20240228,190800,5700075745,2960,2960,2960,2960,0
|
|
20240228,190700,5700075745,2960,2960,2960,2960,0
|
|
20240228,190600,5700075745,2960,2960,2960,2960,0
|
|
20240228,190500,5700075745,2960,2960,2960,2960,0
|
|
20240228,190400,5700075745,2960,2960,2960,2960,0
|
|
20240228,190300,5700075745,2960,2960,2960,2960,0
|
|
20240228,190200,5700075745,2960,2960,2960,2960,0
|
|
20240228,190100,5700075745,2960,2960,2960,2960,0
|
|
20240228,190000,5700075745,2960,2960,2960,2960,0
|
|
20240228,185900,5700075745,2960,2960,2960,2960,0
|
|
20240228,185800,5700075745,2960,2960,2960,2960,0
|
|
20240228,185700,5700075745,2960,2960,2960,2960,0
|
|
20240228,185600,5700075745,2960,2960,2960,2960,0
|
|
20240228,185500,5700075745,2960,2960,2960,2960,0
|
|
20240228,185400,5700075745,2960,2960,2960,2960,0
|
|
20240228,185300,5700075745,2960,2960,2960,2960,0
|
|
20240228,185200,5700075745,2960,2960,2960,2960,0
|
|
20240228,185100,5700075745,2960,2960,2960,2960,0
|
|
20240228,185000,5700075745,2960,2960,2960,2960,0
|
|
20240228,184900,5700075745,2960,2960,2960,2960,0
|
|
20240228,184800,5700075745,2960,2960,2960,2960,18593
|
|
20240228,184700,5700075745,2960,2960,2960,2960,0
|
|
20240228,184600,5700075745,2960,2960,2960,2960,0
|
|
20240228,184500,5700075745,2960,2960,2960,2960,0
|
|
20240228,184400,5700075745,2960,2960,2960,2960,0
|
|
20240228,184300,5700075745,2960,2960,2960,2960,0
|
|
20240228,184200,5700075745,2960,2960,2960,2960,0
|
|
20240228,184100,5700075745,2960,2960,2960,2960,0
|
|
20240228,184000,5700075745,2960,2960,2960,2960,0
|
|
20240228,183900,5700075745,2960,2960,2960,2960,0
|
|
20240228,183800,5700075745,2960,2960,2960,2960,0
|
|
20240228,183700,5700075745,2960,2960,2960,2960,0
|
|
20240228,183600,5700075745,2960,2960,2960,2960,0
|
|
20240228,183500,5700075745,2960,2960,2960,2960,0
|
|
20240228,183400,5700075745,2960,2960,2960,2960,0
|
|
20240228,183300,5700075745,2960,2960,2960,2960,0
|
|
20240228,183200,5700075745,2960,2960,2960,2960,0
|
|
20240228,183100,5700075745,2960,2960,2960,2960,0
|
|
20240228,183000,5700075745,2960,2960,2960,2960,0
|
|
20240228,182900,5700075745,2960,2960,2960,2960,0
|
|
20240228,182800,5700075745,2960,2960,2960,2960,0
|
|
20240228,182700,5700075745,2960,2960,2960,2960,0
|
|
20240228,182600,5700075745,2960,2960,2960,2960,0
|
|
20240228,182500,5700075745,2960,2960,2960,2960,0
|
|
20240228,182400,5700075745,2960,2960,2960,2960,0
|
|
20240228,182300,5700075745,2960,2960,2960,2960,0
|
|
20240228,182200,5700075745,2960,2960,2960,2960,0
|
|
20240228,182100,5700075745,2960,2960,2960,2960,0
|
|
20240228,182000,5700075745,2960,2960,2960,2960,0
|
|
20240228,181900,5700075745,2960,2960,2960,2960,0
|
|
20240228,181800,5700075745,2960,2960,2960,2960,18593
|
|
20240228,181700,5700075745,2960,2960,2960,2960,0
|
|
20240228,181600,5700075745,2960,2960,2960,2960,0
|
|
20240228,181500,5700075745,2960,2960,2960,2960,0
|
|
20240228,181400,5700075745,2960,2960,2960,2960,0
|
|
20240228,181300,5700075745,2960,2960,2960,2960,0
|
|
20240228,181200,5700075745,2960,2960,2960,2960,0
|
|
20240228,181100,5700075745,2960,2960,2960,2960,0
|
|
20240228,181000,5700075745,2960,2960,2960,2960,0
|
|
20240228,180900,5700075745,2960,2960,2960,2960,0
|
|
20240228,180800,5700075745,2960,2960,2960,2960,0
|
|
20240228,180700,5700075745,2960,2960,2960,2960,0
|
|
20240228,180600,5700075745,2960,2960,2960,2960,0
|
|
20240228,180500,5700075745,2960,2960,2960,2960,0
|
|
20240228,180400,5700075745,2960,2960,2960,2960,0
|
|
20240228,180300,5700075745,2960,2960,2960,2960,0
|
|
20240228,180200,5700075745,2960,2960,2960,2960,0
|
|
20240228,180100,5700075745,2960,2960,2960,2960,0
|
|
20240228,180000,5700075745,2960,2960,2960,2960,0
|
|
20240228,175900,5700075745,2960,2960,2960,2960,0
|
|
20240228,175800,5700075745,2960,2960,2960,2960,0
|
|
20240228,175700,5700075745,2960,2960,2960,2960,0
|
|
20240228,175600,5700075745,2960,2960,2960,2960,0
|
|
20240228,175500,5700075745,2960,2960,2960,2960,0
|
|
20240228,175400,5700075745,2960,2960,2960,2960,0
|
|
20240228,175300,5700075745,2960,2960,2960,2960,0
|
|
20240228,175200,5700075745,2960,2960,2960,2960,0
|
|
20240228,175100,5700075745,2960,2960,2960,2960,0
|
|
20240228,175000,5700075745,2960,2960,2960,2960,0
|
|
20240228,174900,5700075745,2960,2960,2960,2960,0
|
|
20240228,174800,5700075745,2960,2960,2960,2960,18593
|
|
20240228,174700,5700075745,2960,2960,2960,2960,0
|
|
20240228,174600,5700075745,2960,2960,2960,2960,0
|
|
20240228,174500,5700075745,2960,2960,2960,2960,0
|
|
20240228,174400,5700075745,2960,2960,2960,2960,0
|
|
20240228,174300,5700075745,2960,2960,2960,2960,0
|
|
20240228,174200,5700075745,2960,2960,2960,2960,0
|
|
20240228,174100,5700075745,2960,2960,2960,2960,0
|
|
20240228,174000,5700075745,2960,2960,2960,2960,0
|
|
20240228,173900,5700075745,2960,2960,2960,2960,0
|
|
20240228,173800,5700075745,2960,2960,2960,2960,0
|
|
20240228,173700,5700075745,2960,2960,2960,2960,0
|
|
20240228,173600,5700075745,2960,2960,2960,2960,0
|
|
20240228,173500,5700075745,2960,2960,2960,2960,0
|
|
20240228,173400,5700075745,2960,2960,2960,2960,0
|
|
20240228,173300,5700075745,2960,2960,2960,2960,0
|
|
20240228,173200,5700075745,2960,2960,2960,2960,0
|
|
20240228,173100,5700075745,2960,2960,2960,2960,0
|
|
20240228,173000,5700075745,2960,2960,2960,2960,0
|
|
20240228,172900,5700075745,2960,2960,2960,2960,0
|
|
20240228,172800,5700075745,2960,2960,2960,2960,0
|
|
20240228,172700,5700075745,2960,2960,2960,2960,0
|
|
20240228,172600,5700075745,2960,2960,2960,2960,0
|
|
20240228,172500,5700075745,2960,2960,2960,2960,0
|
|
20240228,172400,5700075745,2960,2960,2960,2960,0
|
|
20240228,172300,5700075745,2960,2960,2960,2960,0
|
|
20240228,172200,5700075745,2960,2960,2960,2960,0
|
|
20240228,172100,5700075745,2960,2960,2960,2960,0
|
|
20240228,172000,5700075745,2960,2960,2960,2960,0
|
|
20240228,171900,5700075745,2960,2960,2960,2960,0
|
|
20240228,171800,5700075745,2960,2960,2960,2960,18593
|
|
20240228,171700,5700075745,2960,2960,2960,2960,0
|
|
20240228,171600,5700075745,2960,2960,2960,2960,0
|
|
20240228,171500,5700075745,2960,2960,2960,2960,0
|
|
20240228,171400,5700075745,2960,2960,2960,2960,0
|
|
20240228,171300,5700075745,2960,2960,2960,2960,0
|
|
20240228,171200,5700075745,2960,2960,2960,2960,0
|
|
20240228,171100,5700075745,2960,2960,2960,2960,0
|
|
20240228,171000,5700075745,2960,2960,2960,2960,0
|
|
20240228,170900,5700075745,2960,2960,2960,2960,0
|
|
20240228,170800,5700075745,2960,2960,2960,2960,0
|
|
20240228,170700,5700075745,2960,2960,2960,2960,0
|
|
20240228,170600,5700075745,2960,2960,2960,2960,0
|
|
20240228,170500,5700075745,2960,2960,2960,2960,0
|
|
20240228,170400,5700075745,2960,2960,2960,2960,0
|
|
20240228,170300,5700075745,2960,2960,2960,2960,0
|
|
20240228,170200,5700075745,2960,2960,2960,2960,0
|
|
20240228,170100,5700075745,2960,2960,2960,2960,0
|
|
20240228,170000,5700075745,2960,2960,2960,2960,0
|
|
20240228,165900,5700075745,2960,2960,2960,2960,0
|
|
20240228,165800,5700075745,2960,2960,2960,2960,0
|
|
20240228,165700,5700075745,2960,2960,2960,2960,0
|
|
20240228,165600,5700075745,2960,2960,2960,2960,0
|
|
20240228,165500,5700075745,2960,2960,2960,2960,0
|
|
20240228,165400,5700075745,2960,2960,2960,2960,0
|
|
20240228,165300,5700075745,2960,2960,2960,2960,0
|
|
20240228,165200,5700075745,2960,2960,2960,2960,0
|
|
20240228,165100,5700075745,2960,2960,2960,2960,0
|
|
20240228,165000,5700075745,2960,2960,2960,2960,0
|
|
20240228,164900,5700075745,2960,2960,2960,2960,0
|
|
20240228,164800,5700075745,2960,2960,2960,2960,18593
|
|
20240228,164700,5700075745,2960,2960,2960,2960,0
|
|
20240228,164600,5700075745,2960,2960,2960,2960,0
|
|
20240228,164500,5700075745,2960,2960,2960,2960,0
|
|
20240228,164400,5700075745,2960,2960,2960,2960,0
|
|
20240228,164300,5700075745,2960,2960,2960,2960,0
|
|
20240228,164200,5700075745,2960,2960,2960,2960,0
|
|
20240228,164100,5700075745,2960,2960,2960,2960,0
|
|
20240228,164000,5700075745,2960,2960,2960,2960,0
|
|
20240228,163900,5700075745,2960,2960,2960,2960,0
|
|
20240228,163800,5700075745,2960,2960,2960,2960,0
|
|
20240228,163700,5700075745,2960,2960,2960,2960,0
|
|
20240228,163600,5700075745,2960,2960,2960,2960,0
|
|
20240228,163500,5700075745,2960,2960,2960,2960,0
|
|
20240228,163400,5700075745,2960,2960,2960,2960,0
|
|
20240228,163300,5700075745,2960,2960,2960,2960,0
|
|
20240228,163200,5700075745,2960,2960,2960,2960,0
|
|
20240228,163100,5700075745,2960,2960,2960,2960,0
|
|
20240228,163000,5700075745,2960,2960,2960,2960,0
|
|
20240228,162900,5700075745,2960,2960,2960,2960,0
|
|
20240228,162800,5700075745,2960,2960,2960,2960,0
|
|
20240228,162700,5700075745,2960,2960,2960,2960,0
|
|
20240228,162600,5700075745,2960,2960,2960,2960,0
|
|
20240228,162500,5700075745,2960,2960,2960,2960,0
|
|
20240228,162400,5700075745,2960,2960,2960,2960,0
|
|
20240228,162300,5700075745,2960,2960,2960,2960,0
|
|
20240228,162200,5700075745,2960,2960,2960,2960,0
|
|
20240228,162100,5700075745,2960,2960,2960,2960,0
|
|
20240228,162000,5700075745,2960,2960,2960,2960,0
|
|
20240228,161900,5700075745,2960,2960,2960,2960,0
|
|
20240228,161800,5700075745,2960,2960,2960,2960,18593
|
|
20240228,161700,5700075745,2960,2960,2960,2960,0
|
|
20240228,161600,5700075745,2960,2960,2960,2960,0
|
|
20240228,161500,5700075745,2960,2960,2960,2960,0
|
|
20240228,161400,5700075745,2960,2960,2960,2960,0
|
|
20240228,161300,5700075745,2960,2960,2960,2960,0
|
|
20240228,161200,5700075745,2960,2960,2960,2960,0
|
|
20240228,161100,5700075745,2960,2960,2960,2960,0
|
|
20240228,161000,5700075745,2960,2960,2960,2960,0
|
|
20240228,160900,5700075745,2960,2960,2960,2960,0
|
|
20240228,160800,5700075745,2960,2960,2960,2960,0
|
|
20240228,160700,5700075745,2960,2960,2960,2960,0
|
|
20240228,160600,5700075745,2960,2960,2960,2960,0
|
|
20240228,160500,5700075745,2960,2960,2960,2960,0
|
|
20240228,160400,5700075745,2960,2960,2960,2960,0
|
|
20240228,160300,5700075745,2960,2960,2960,2960,0
|
|
20240228,160200,5700075745,2960,2960,2960,2960,0
|
|
20240228,160100,5700075745,2960,2960,2960,2960,0
|
|
20240228,160000,5700075745,2960,2960,2960,2960,0
|
|
20240228,155900,5700075745,2960,2960,2960,2960,0
|
|
20240228,155800,5700075745,2960,2960,2960,2960,0
|
|
20240228,155700,5700075745,2960,2960,2960,2960,0
|
|
20240228,155600,5700075745,2960,2960,2960,2960,0
|
|
20240228,155500,5700075745,2960,2960,2960,2960,0
|
|
20240228,155400,5700075745,2960,2960,2960,2960,0
|
|
20240228,155300,5700075745,2960,2960,2960,2960,0
|
|
20240228,155200,5700075745,2960,2960,2960,2960,0
|
|
20240228,155100,5700075745,2960,2960,2960,2960,0
|
|
20240228,155000,5700075745,2960,2960,2960,2960,0
|
|
20240228,154900,5700075745,2960,2960,2960,2960,0
|
|
20240228,154800,5700075745,2960,2960,2960,2960,18593
|
|
20240228,154700,5700075745,2960,2960,2960,2960,0
|
|
20240228,154600,5700075745,2960,2960,2960,2960,0
|
|
20240228,154500,5700075745,2960,2960,2960,2960,0
|
|
20240228,154400,5700075745,2960,2960,2960,2960,0
|
|
20240228,154300,5700075745,2960,2960,2960,2960,0
|
|
20240228,154200,5700075745,2960,2960,2960,2960,0
|
|
20240228,154100,5700075745,2960,2960,2960,2960,0
|
|
20240228,154000,5700075745,2960,2960,2960,2960,0
|
|
20240228,153900,5700075745,2960,2960,2960,2960,0
|
|
20240228,153800,5700075745,2960,2960,2960,2960,0
|
|
20240228,153700,5700075745,2960,2960,2960,2960,0
|
|
20240228,153600,5700075745,2960,2960,2960,2960,0
|
|
20240228,153500,5700075745,2960,2960,2960,2960,0
|
|
20240228,153400,5700075745,2960,2960,2960,2960,0
|
|
20240228,153300,5700075745,2960,2960,2960,2960,0
|
|
20240228,153200,5700075745,2960,2960,2960,2960,0
|
|
20240228,153100,5700075745,2960,2960,2960,2960,0
|
|
20240228,153000,5700075745,2960,2960,2960,2960,18593
|
|
20240228,152900,5645040465,2960,2960,2960,2960,0
|
|
20240228,152800,5645040465,2960,2960,2960,2960,0
|
|
20240228,152700,5645040465,2960,2960,2960,2960,0
|
|
20240228,152600,5645040465,2960,2960,2960,2960,0
|
|
20240228,152500,5645040465,2960,2960,2960,2960,0
|
|
20240228,152400,5645040465,2960,2960,2960,2960,0
|
|
20240228,152300,5645040465,2960,2960,2960,2960,0
|
|
20240228,152200,5645040465,2960,2960,2960,2960,0
|
|
20240228,152100,5645040465,2960,2960,2960,2960,0
|
|
20240228,152000,5645040465,2960,2960,2960,2960,0
|
|
20240228,151900,5645040465,2960,2970,2975,2960,6151
|
|
20240228,151800,5626782065,2975,2980,2980,2970,1450
|
|
20240228,151700,5622468400,2980,2975,2990,2975,6641
|
|
20240228,151600,5602625465,2980,2980,2980,2975,4007
|
|
20240228,151500,5590696980,2985,2980,2990,2975,2589
|
|
20240228,151400,5582979620,2980,2990,2995,2980,3820
|
|
20240228,151300,5571566560,2985,2990,2995,2985,5104
|
|
20240228,151200,5556300925,2990,2985,2995,2985,4844
|
|
20240228,151100,5541818730,2995,2990,2995,2990,5707
|
|
20240228,151000,5524737170,2995,2995,2995,2985,9705
|
|
20240228,150900,5495716560,2995,2985,2995,2985,3668
|
|
20240228,150800,5484743140,2990,2990,2995,2985,5088
|
|
20240228,150700,5469535880,2995,2985,2995,2985,4334
|
|
20240228,150600,5456580660,2985,2995,2995,2980,4286
|
|
20240228,150500,5443781395,2995,2985,2995,2985,4321
|
|
20240228,150400,5430872420,2985,2990,2995,2975,7248
|
|
20240228,150300,5409215090,2995,3000,3000,2990,3794
|
|
20240228,150200,5397841575,3000,3000,3000,2990,5090
|
|
20240228,150100,5382572670,3000,2985,3000,2980,6006
|
|
20240228,150000,5364599340,2985,2975,2985,2975,4121
|
|
20240228,145900,5352318510,2965,2975,2980,2960,7708
|
|
20240228,145800,5329426560,2975,2975,2980,2965,4549
|
|
20240228,145700,5315906010,2975,2975,2980,2970,2747
|
|
20240228,145600,5307736290,2965,2975,2980,2965,3613
|
|
20240228,145500,5296988590,2975,2980,2985,2965,3271
|
|
20240228,145400,5287263375,2985,2975,2985,2965,5233
|
|
20240228,145300,5271685400,2965,2970,2980,2965,5927
|
|
20240228,145200,5254060875,2970,2965,2975,2960,2756
|
|
20240228,145100,5245884515,2975,2975,2980,2970,3743
|
|
20240228,145000,5234754900,2975,2985,2985,2960,4760
|
|
20240228,144900,5220598825,2985,2980,2985,2965,3267
|
|
20240228,144800,5210867615,2980,2980,2980,2965,2725
|
|
20240228,144700,5202764620,2970,2975,2980,2970,3625
|
|
20240228,144600,5191979075,2975,2975,2980,2970,4217
|
|
20240228,144500,5179436330,2985,2980,2985,2970,3382
|
|
20240228,144400,5169366085,2980,2980,2985,2975,5133
|
|
20240228,144300,5154081740,2980,2985,2990,2975,4842
|
|
20240228,144200,5139655325,2985,2985,2985,2975,4412
|
|
20240228,144100,5126508300,2990,2980,2995,2980,2830
|
|
20240228,144000,5118059255,2980,2990,2990,2980,4426
|
|
20240228,143900,5104840500,2990,2990,2990,2980,3634
|
|
20240228,143800,5093983195,2990,2995,2995,2990,4803
|
|
20240228,143700,5079611910,3000,2990,3000,2990,7408
|
|
20240228,143600,5057409680,2985,2990,2995,2985,4889
|
|
20240228,143500,5042792925,2990,2985,2990,2975,12585
|
|
20240228,143400,5005256155,2975,2985,2985,2970,8390
|
|
20240228,143300,4980299135,2970,2990,2990,2970,16485
|
|
20240228,143200,4931237480,2985,2985,2990,2975,13728
|
|
20240228,143100,4890309305,2990,2985,2990,2980,2135
|
|
20240228,143000,4883936060,2975,2985,2990,2975,9994
|
|
20240228,142900,4854140020,2990,2995,2995,2980,12962
|
|
20240228,142800,4815398780,2990,2980,2995,2980,9349
|
|
20240228,142700,4787491785,2980,2985,2990,2960,21757
|
|
20240228,142600,4722917005,2985,2965,2995,2965,21522
|
|
20240228,142500,4658739275,2965,2955,2965,2955,7252
|
|
20240228,142400,4637268595,2950,2970,2970,2950,10006
|
|
20240228,142300,4607639115,2970,2960,2975,2960,19586
|
|
20240228,142200,4549554335,2960,2945,2970,2945,10889
|
|
20240228,142100,4517319790,2945,2940,2945,2935,9401
|
|
20240228,142000,4489653045,2945,2935,2945,2935,7713
|
|
20240228,141900,4467005320,2945,2930,2960,2930,11668
|
|
20240228,141800,4432661750,2930,2925,2935,2915,9453
|
|
20240228,141700,4405005935,2930,2915,2930,2915,8878
|
|
20240228,141600,4379056265,2915,2905,2920,2905,5001
|
|
20240228,141500,4364503845,2905,2900,2905,2900,4089
|
|
20240228,141400,4352634565,2905,2910,2910,2895,3133
|
|
20240228,141300,4343547735,2900,2905,2910,2900,3684
|
|
20240228,141200,4332856745,2915,2900,2915,2900,3108
|
|
20240228,141100,4323833130,2905,2900,2915,2900,2599
|
|
20240228,141000,4316284365,2900,2905,2910,2895,2447
|
|
20240228,140900,4309185675,2900,2905,2915,2895,9036
|
|
20240228,140800,4282961500,2900,2905,2905,2895,2726
|
|
20240228,140700,4275058365,2905,2900,2905,2885,5822
|
|
20240228,140600,4258192755,2895,2885,2900,2885,7881
|
|
20240228,140500,4235427160,2885,2900,2905,2885,9335
|
|
20240228,140400,4208399855,2900,2905,2905,2895,3411
|
|
20240228,140300,4198505380,2905,2900,2905,2900,5976
|
|
20240228,140200,4181167120,2900,2910,2910,2900,5285
|
|
20240228,140100,4165814030,2905,2890,2905,2880,10233
|
|
20240228,140000,4136228800,2880,2895,2900,2880,20489
|
|
20240228,135900,4077145800,2890,2900,2900,2890,10890
|
|
20240228,135800,4045655750,2900,2895,2905,2880,16770
|
|
20240228,135700,3997228290,2905,2910,2915,2890,22791
|
|
20240228,135600,3931168425,2910,2910,2910,2900,5326
|
|
20240228,135500,3915698970,2910,2905,2915,2905,5222
|
|
20240228,135400,3900506380,2905,2910,2910,2905,5248
|
|
20240228,135300,3885259180,2905,2905,2910,2900,4850
|
|
20240228,135200,3871168470,2900,2905,2905,2900,2837
|
|
20240228,135100,3862938505,2900,2910,2915,2900,6352
|
|
20240228,135000,3844472505,2910,2905,2915,2900,4268
|
|
20240228,134900,3832063940,2905,2910,2910,2905,1700
|
|
20240228,134800,3827124715,2910,2910,2910,2905,2368
|
|
20240228,134700,3820240565,2915,2915,2915,2905,2148
|
|
20240228,134600,3813992835,2910,2910,2915,2910,4640
|
|
20240228,134500,3800484935,2910,2910,2910,2900,5491
|
|
20240228,134400,3784526395,2910,2905,2910,2905,5580
|
|
20240228,134300,3768315695,2905,2915,2915,2905,4495
|
|
20240228,134200,3755232815,2915,2905,2915,2905,7186
|
|
20240228,134100,3734299245,2905,2900,2910,2900,9593
|
|
20240228,134000,3706456295,2905,2905,2910,2900,5283
|
|
20240228,133900,3691109220,2905,2910,2910,2905,3877
|
|
20240228,133800,3679834530,2910,2920,2920,2900,42675
|
|
20240228,133700,3555673640,2915,2925,2925,2915,3634
|
|
20240228,133600,3545057690,2925,2920,2925,2915,4872
|
|
20240228,133500,3530823925,2920,2925,2925,2920,1396
|
|
20240228,133400,3526742125,2920,2930,2935,2920,3836
|
|
20240228,133300,3515511780,2935,2930,2935,2925,3880
|
|
20240228,133200,3504146095,2935,2925,2935,2920,4559
|
|
20240228,133100,3490800465,2920,2920,2920,2920,1345
|
|
20240228,133000,3486873065,2920,2935,2935,2920,7431
|
|
20240228,132900,3465080795,2940,2935,2940,2935,1226
|
|
20240228,132800,3461482225,2930,2925,2935,2925,3986
|
|
20240228,132700,3449800270,2930,2930,2935,2930,3154
|
|
20240228,132600,3440556055,2935,2920,2935,2920,6899
|
|
20240228,132500,3420351610,2925,2920,2930,2920,8140
|
|
20240228,132400,3396545575,2920,2925,2925,2915,21846
|
|
20240228,132300,3332749335,2925,2930,2930,2920,5311
|
|
20240228,132200,3317200085,2925,2925,2930,2925,3683
|
|
20240228,132100,3306427305,2925,2930,2930,2925,4001
|
|
20240228,132000,3294709480,2930,2925,2935,2925,4092
|
|
20240228,131900,3282721770,2930,2935,2935,2930,6629
|
|
20240228,131800,3263290080,2940,2935,2945,2935,3777
|
|
20240228,131700,3252186935,2930,2935,2940,2930,3728
|
|
20240228,131600,3241248380,2935,2940,2940,2935,4004
|
|
20240228,131500,3229496535,2945,2940,2945,2935,2107
|
|
20240228,131400,3223304730,2940,2940,2945,2935,5788
|
|
20240228,131300,3206290535,2940,2940,2945,2925,50286
|
|
20240228,131200,3058972480,2945,2940,2945,2940,2757
|
|
20240228,131100,3050866890,2945,2945,2950,2940,1808
|
|
20240228,131000,3045545365,2945,2945,2945,2940,13872
|
|
20240228,130900,3004724245,2945,2950,2950,2945,7036
|
|
20240228,130800,2984000845,2950,2955,2955,2950,1186
|
|
20240228,130700,2980502125,2950,2950,2955,2950,1780
|
|
20240228,130600,2975248820,2955,2950,2955,2950,4511
|
|
20240228,130500,2961941300,2950,2955,2960,2950,1495
|
|
20240228,130400,2957526470,2955,2960,2960,2955,1138
|
|
20240228,130300,2954160970,2970,2960,2970,2960,5030
|
|
20240228,130200,2939271870,2970,2970,2970,2970,7
|
|
20240228,130100,2939251080,2970,2965,2970,2965,2115
|
|
20240228,130000,2932980030,2965,2965,2965,2965,0
|
|
20240228,125900,2932980030,2965,2965,2965,2965,15
|
|
20240228,125800,2932935555,2950,2965,2965,2950,15056
|
|
20240228,125700,2888499485,2970,2970,2970,2970,15
|
|
20240228,125600,2888454935,2970,2970,2970,2970,13
|
|
20240228,125500,2888416325,2970,2970,2970,2960,148
|
|
20240228,125400,2887978065,2970,2960,2970,2960,2402
|
|
20240228,125300,2880864880,2960,2960,2960,2955,5730
|
|
20240228,125200,2863912760,2955,2955,2955,2955,10
|
|
20240228,125100,2863883210,2950,2950,2950,2950,0
|
|
20240228,125000,2863883210,2950,2950,2950,2950,750
|
|
20240228,124900,2861670710,2950,2950,2960,2950,509
|
|
20240228,124800,2860169135,2950,2950,2950,2950,507
|
|
20240228,124700,2858673485,2960,2960,2960,2960,12
|
|
20240228,124600,2858637965,2950,2960,2960,2950,4916
|
|
20240228,124500,2844131190,2960,2960,2960,2955,924
|
|
20240228,124400,2841396500,2960,2955,2960,2955,561
|
|
20240228,124300,2839736245,2955,2960,2960,2955,2024
|
|
20240228,124200,2833745390,2955,2955,2955,2955,546
|
|
20240228,124100,2832131960,2960,2960,2960,2960,0
|
|
20240228,124000,2832131960,2960,2955,2960,2955,1882
|
|
20240228,123900,2826569800,2960,2960,2965,2960,2117
|
|
20240228,123800,2820302865,2955,2955,2960,2950,7390
|
|
20240228,123700,2798460265,2950,2960,2960,2950,6273
|
|
20240228,123600,2779931570,2960,2965,2965,2960,5759
|
|
20240228,123500,2762867640,2970,2965,2970,2965,2378
|
|
20240228,123400,2755816705,2970,2975,2980,2970,6653
|
|
20240228,123300,2736046650,2975,2975,2975,2970,511
|
|
20240228,123200,2734528935,2970,2965,2975,2965,205
|
|
20240228,123100,2733919915,2970,2980,2980,2970,12083
|
|
20240228,123000,2697959670,2980,2975,2980,2975,293
|
|
20240228,122900,2697087350,2975,2975,2980,2975,1892
|
|
20240228,122800,2691455635,2975,2975,2980,2975,2591
|
|
20240228,122700,2683742410,2980,2975,2980,2975,20
|
|
20240228,122600,2683682880,2975,2970,2975,2965,362
|
|
20240228,122500,2682607525,2965,2970,2970,2965,16
|
|
20240228,122400,2682560020,2970,2965,2970,2965,616
|
|
20240228,122300,2680732290,2970,2960,2970,2960,5665
|
|
20240228,122200,2663927930,2960,2960,2960,2960,943
|
|
20240228,122100,2661136650,2960,2960,2960,2960,274
|
|
20240228,122000,2660325610,2960,2960,2960,2960,3046
|
|
20240228,121900,2651309450,2960,2960,2960,2960,2345
|
|
20240228,121800,2644368250,2960,2960,2960,2955,1009
|
|
20240228,121700,2641383955,2955,2965,2965,2955,3973
|
|
20240228,121600,2629617425,2965,2965,2965,2965,1426
|
|
20240228,121500,2625389335,2965,2965,2965,2965,2207
|
|
20240228,121400,2618845580,2965,2970,2970,2965,4
|
|
20240228,121300,2618833710,2970,2970,2970,2970,1364
|
|
20240228,121200,2614782630,2970,2970,2970,2970,67
|
|
20240228,121100,2614583640,2970,2970,2970,2970,10
|
|
20240228,121000,2614553940,2970,2970,2975,2965,630
|
|
20240228,120900,2612680540,2970,2970,2970,2965,4127
|
|
20240228,120800,2600427850,2970,2970,2970,2970,1251
|
|
20240228,120700,2596712380,2970,2970,2970,2965,8145
|
|
20240228,120600,2572546305,2980,2975,2980,2970,592
|
|
20240228,120500,2570785430,2975,2975,2985,2975,219
|
|
20240228,120400,2570132915,2970,2970,2970,2970,129
|
|
20240228,120300,2569749785,2975,2975,2980,2975,304
|
|
20240228,120200,2568845355,2980,2975,2980,2975,499
|
|
20240228,120100,2567360825,2980,2975,2980,2975,895
|
|
20240228,120000,2564698115,2975,2970,2975,2970,5609
|
|
20240228,115900,2548021170,2970,2965,2970,2965,2499
|
|
20240228,115800,2540609725,2965,2955,2965,2955,2297
|
|
20240228,115700,2533812080,2955,2960,2965,2955,4819
|
|
20240228,115600,2519550760,2960,2955,2960,2950,3135
|
|
20240228,115500,2510277095,2955,2955,2960,2945,12935
|
|
20240228,115400,2472127205,2950,2965,2965,2950,13099
|
|
20240228,115300,2433467535,2965,2960,2965,2955,4918
|
|
20240228,115200,2418916640,2960,2965,2965,2960,2889
|
|
20240228,115100,2410361160,2965,2970,2970,2965,4721
|
|
20240228,115000,2396355965,2970,2970,2970,2970,1286
|
|
20240228,114900,2392536545,2975,2965,2975,2965,1289
|
|
20240228,114800,2388708445,2970,2975,2975,2965,2990
|
|
20240228,114700,2379830185,2990,2975,2995,2975,6471
|
|
20240228,114600,2360554490,2970,2960,2975,2960,11713
|
|
20240228,114500,2325822940,2965,2975,2980,2955,28736
|
|
20240228,114400,2240707985,2975,2980,2990,2975,11494
|
|
20240228,114300,2206469550,2985,2990,2990,2985,1971
|
|
20240228,114200,2200584615,2985,2985,2985,2985,1314
|
|
20240228,114100,2196662325,2990,2990,2990,2990,390
|
|
20240228,114000,2195496225,2995,2985,2995,2985,5266
|
|
20240228,113900,2179768520,2985,2990,2990,2985,403
|
|
20240228,113800,2178563775,2990,2985,2990,2985,433
|
|
20240228,113700,2177270270,2990,2990,2990,2990,13582
|
|
20240228,113600,2136660090,2990,2995,3000,2990,3334
|
|
20240228,113500,2126673460,3000,3000,3000,2995,1111
|
|
20240228,113400,2123342455,3000,2995,3005,2995,1805
|
|
20240228,113300,2117936150,2995,2995,2995,2995,4002
|
|
20240228,113200,2105950160,2995,3000,3000,2995,12006
|
|
20240228,113100,2069971640,2995,3000,3000,2995,1623
|
|
20240228,113000,2065103605,3000,3000,3000,3000,900
|
|
20240228,112900,2062403605,3000,3005,3005,3000,1484
|
|
20240228,112800,2057951600,3005,3000,3005,3000,1560
|
|
20240228,112700,2053271150,3005,3000,3005,3000,1566
|
|
20240228,112600,2048568725,3000,3000,3005,3000,4896
|
|
20240228,112500,2033880675,3000,3010,3010,2995,3018
|
|
20240228,112400,2024826660,3000,3000,3015,3000,6844
|
|
20240228,112300,2004294645,3015,3020,3025,3000,9185
|
|
20240228,112200,1976657825,3025,3015,3025,3015,805
|
|
20240228,112100,1974229540,3015,3010,3015,3010,331
|
|
20240228,112000,1973233165,3005,3005,3005,3005,20
|
|
20240228,111900,1973173065,3005,3005,3010,3005,4393
|
|
20240228,111800,1959971600,3005,3005,3015,3005,721
|
|
20240228,111700,1957803985,3010,3010,3010,3010,1
|
|
20240228,111600,1957800975,3010,3010,3010,3010,599
|
|
20240228,111500,1955997985,3010,3010,3015,3010,609
|
|
20240228,111400,1954164395,3020,3020,3020,3020,11
|
|
20240228,111300,1954131175,3020,3010,3020,3010,1085
|
|
20240228,111200,1950865315,3010,3015,3015,3010,764
|
|
20240228,111100,1948562620,3015,3015,3020,3015,4602
|
|
20240228,111000,1934675045,3015,3010,3015,3005,2781
|
|
20240228,110900,1926314420,3010,3010,3010,3010,747
|
|
20240228,110800,1924065950,3005,3005,3005,3005,702
|
|
20240228,110700,1921956440,3005,3005,3010,3000,4954
|
|
20240228,110600,1907079805,3000,3005,3005,3000,506
|
|
20240228,110500,1905561430,3005,3005,3005,3000,4629
|
|
20240228,110400,1891652440,3005,3005,3005,3000,7828
|
|
20240228,110300,1868129800,3010,3005,3015,3005,4255
|
|
20240228,110200,1855322955,3005,3000,3010,2990,2610
|
|
20240228,110100,1847492635,3000,2985,3000,2985,8617
|
|
20240228,110000,1821718010,2985,2980,2990,2965,15954
|
|
20240228,105900,1774215545,2980,2995,2995,2970,24539
|
|
20240228,105800,1701047005,2995,2995,3000,2990,6587
|
|
20240228,105700,1681312115,3000,3005,3005,3000,7096
|
|
20240228,105600,1660022285,3005,3015,3020,3005,2060
|
|
20240228,105500,1653825295,3015,3020,3020,3000,4759
|
|
20240228,105400,1639504740,3020,3005,3025,3000,23628
|
|
20240228,105300,1568411290,3005,3020,3020,3005,16643
|
|
20240228,105200,1518266940,3020,3020,3030,3015,11748
|
|
20240228,105100,1482813530,3025,3025,3030,3025,10055
|
|
20240228,105000,1452381375,3025,3025,3025,3025,215
|
|
20240228,104900,1451731000,3030,3035,3035,3025,19027
|
|
20240228,104800,1394053285,3040,3035,3040,3035,1629
|
|
20240228,104700,1389106125,3035,3045,3050,3035,40885
|
|
20240228,104600,1264738345,3045,3045,3050,3045,4684
|
|
20240228,104500,1250470565,3050,3050,3050,3045,5523
|
|
20240228,104400,1233644185,3050,3050,3055,3050,2430
|
|
20240228,104300,1226232605,3050,3045,3050,3045,4193
|
|
20240228,104200,1213454845,3050,3065,3065,3050,60931
|
|
20240228,104100,1027327940,3065,3065,3070,3065,11843
|
|
20240228,104000,991026645,3065,3070,3070,3065,669
|
|
20240228,103900,988974380,3070,3075,3075,3070,162
|
|
20240228,103800,988477025,3070,3070,3070,3070,0
|
|
20240228,103700,988477025,3070,3065,3075,3065,73
|
|
20240228,103600,988252830,3075,3065,3075,3065,2201
|
|
20240228,103500,981504265,3065,3075,3075,3065,5222
|
|
20240228,103400,965490310,3075,3080,3080,3075,1942
|
|
20240228,103300,959516145,3075,3075,3075,3070,18127
|
|
20240228,103200,903861335,3075,3075,3075,3075,1980
|
|
20240228,103100,897772835,3075,3085,3085,3075,7224
|
|
20240228,103000,875520160,3085,3085,3090,3085,2002
|
|
20240228,102900,869343985,3085,3090,3090,3085,52
|
|
20240228,102800,869183555,3085,3085,3085,3085,513
|
|
20240228,102700,867600950,3085,3090,3090,3085,3012
|
|
20240228,102600,858308505,3095,3090,3095,3090,21
|
|
20240228,102500,858243575,3090,3090,3090,3090,4522
|
|
20240228,102400,844270595,3090,3090,3090,3090,3266
|
|
20240228,102300,834178655,3095,3095,3095,3095,2996
|
|
20240228,102200,824906035,3090,3095,3095,3090,836
|
|
20240228,102100,822322790,3090,3095,3095,3090,980
|
|
20240228,102000,819293335,3095,3090,3095,3090,903
|
|
20240228,101900,816503045,3090,3090,3090,3090,836
|
|
20240228,101800,813919805,3095,3095,3095,3095,510
|
|
20240228,101700,812341355,3095,3095,3095,3095,1
|
|
20240228,101600,812338260,3095,3095,3095,3095,4500
|
|
20240228,101500,798410760,3100,3090,3100,3090,3085
|
|
20240228,101400,788863080,3090,3090,3090,3090,4875
|
|
20240228,101300,773799330,3090,3090,3090,3090,770
|
|
20240228,101200,771420030,3095,3095,3095,3095,646
|
|
20240228,101100,769420660,3095,3085,3095,3085,8905
|
|
20240228,101000,741902885,3085,3085,3085,3085,371
|
|
20240228,100900,740758350,3085,3085,3085,3085,90
|
|
20240228,100800,740480700,3090,3085,3090,3080,30
|
|
20240228,100700,740388275,3090,3085,3090,3080,1626
|
|
20240228,100600,735375175,3080,3085,3085,3080,348
|
|
20240228,100500,734303220,3085,3090,3090,3085,192
|
|
20240228,100400,733710075,3090,3095,3095,3090,12
|
|
20240228,100300,733672945,3095,3080,3095,3080,33
|
|
20240228,100200,733571260,3080,3090,3090,3075,58633
|
|
20240228,100100,553050165,3090,3090,3090,3090,1500
|
|
20240228,100000,548415165,3095,3095,3095,3090,1044
|
|
20240228,095900,545184845,3095,3095,3095,3095,0
|
|
20240228,095800,545184845,3095,3090,3095,3090,3421
|
|
20240228,095700,534613555,3085,3090,3090,3085,251
|
|
20240228,095600,533838970,3085,3095,3095,3085,10084
|
|
20240228,095500,502677810,3095,3100,3100,3095,275
|
|
20240228,095400,501826585,3095,3105,3105,3095,6624
|
|
20240228,095300,481305790,3105,3105,3105,3105,444
|
|
20240228,095200,479927170,3105,3110,3115,3105,272
|
|
20240228,095100,479081660,3110,3110,3115,3110,1565
|
|
20240228,095000,474211135,3115,3110,3115,3110,4000
|
|
20240228,094900,461762910,3100,3105,3105,3100,403
|
|
20240228,094800,460511610,3110,3110,3110,3110,0
|
|
20240228,094700,460511610,3110,3110,3110,3110,400
|
|
20240228,094600,459267610,3110,3110,3110,3110,0
|
|
20240228,094500,459267610,3110,3100,3110,3100,200
|
|
20240228,094400,458646610,3100,3100,3100,3100,452
|
|
20240228,094300,457245410,3110,3100,3110,3100,1867
|
|
20240228,094200,451457550,3110,3110,3110,3100,3802
|
|
20240228,094100,439639635,3115,3120,3120,3115,1939
|
|
20240228,094000,433599410,3115,3120,3120,3115,588
|
|
20240228,093900,431767400,3120,3115,3120,3115,5606
|
|
20240228,093800,414283915,3115,3115,3115,3115,59
|
|
20240228,093700,414100130,3115,3110,3115,3110,400
|
|
20240228,093600,412854380,3110,3105,3110,3105,1011
|
|
20240228,093500,409713430,3100,3095,3100,3095,7779
|
|
20240228,093400,385607815,3090,3095,3095,3090,692
|
|
20240228,093300,383466175,3095,3090,3095,3080,6003
|
|
20240228,093200,364958980,3095,3095,3095,3085,3674
|
|
20240228,093100,353602460,3095,3100,3100,3095,1172
|
|
20240228,093000,349971205,3100,3100,3100,3100,101
|
|
20240228,092900,349658105,3100,3105,3105,3100,222
|
|
20240228,092800,348968895,3105,3105,3105,3105,49
|
|
20240228,092700,348816750,3105,3105,3110,3105,4817
|
|
20240228,092600,333845475,3105,3095,3105,3095,612
|
|
20240228,092500,331948800,3090,3090,3095,3090,1710
|
|
20240228,092400,326661045,3090,3085,3090,3080,5662
|
|
20240228,092300,309174970,3085,3095,3095,3085,1636
|
|
20240228,092200,304127180,3095,3090,3095,3090,591
|
|
20240228,092100,302300535,3095,3095,3100,3095,506
|
|
20240228,092000,300734460,3100,3095,3100,3090,3230
|
|
20240228,091900,290728760,3085,3090,3095,3080,37399
|
|
20240228,091800,175361620,3095,3100,3100,3095,4699
|
|
20240228,091700,160817715,3100,3105,3105,3100,870
|
|
20240228,091600,158120200,3100,3105,3105,3100,282
|
|
20240228,091500,157245990,3100,3105,3105,3100,3773
|
|
20240228,091400,145541475,3105,3105,3110,3105,560
|
|
20240228,091300,143802605,3110,3105,3110,3105,1188
|
|
20240228,091200,140113850,3110,3110,3110,3110,2148
|
|
20240228,091100,133433570,3110,3110,3110,3105,3101
|
|
20240228,091000,123789610,3110,3105,3110,3105,2521
|
|
20240228,090900,115954800,3105,3110,3110,3105,1815
|
|
20240228,090800,110310815,3110,3110,3110,3110,739
|
|
20240228,090700,108012525,3120,3120,3120,3120,381
|
|
20240228,090600,106823805,3120,3120,3120,3120,0
|
|
20240228,090500,106823805,3120,3125,3125,3110,1652
|
|
20240228,090400,101668075,3125,3115,3125,3115,3648
|
|
20240228,090300,90304545,3115,3100,3115,3100,1403
|
|
20240228,090200,85944175,3100,3100,3100,3095,4262
|
|
20240228,090100,72752535,3095,3115,3115,3095,10948
|
|
20240228,090000,38770525,3135,3140,3140,3115,12266
|