662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,195900,1797054635,2850,2850,2850,2850,7467
|
|
20240228,195800,1797054635,2850,2850,2850,2850,0
|
|
20240228,195700,1797054635,2850,2850,2850,2850,0
|
|
20240228,195600,1797054635,2850,2850,2850,2850,0
|
|
20240228,195500,1797054635,2850,2850,2850,2850,0
|
|
20240228,195400,1797054635,2850,2850,2850,2850,0
|
|
20240228,195300,1797054635,2850,2850,2850,2850,0
|
|
20240228,195200,1797054635,2850,2850,2850,2850,0
|
|
20240228,195100,1797054635,2850,2850,2850,2850,0
|
|
20240228,195000,1797054635,2850,2850,2850,2850,0
|
|
20240228,194900,1797054635,2850,2850,2850,2850,0
|
|
20240228,194800,1797054635,2850,2850,2850,2850,0
|
|
20240228,194700,1797054635,2850,2850,2850,2850,0
|
|
20240228,194600,1797054635,2850,2850,2850,2850,0
|
|
20240228,194500,1797054635,2850,2850,2850,2850,0
|
|
20240228,194400,1797054635,2850,2850,2850,2850,0
|
|
20240228,194300,1797054635,2850,2850,2850,2850,0
|
|
20240228,194200,1797054635,2850,2850,2850,2850,0
|
|
20240228,194100,1797054635,2850,2850,2850,2850,0
|
|
20240228,194000,1797054635,2850,2850,2850,2850,0
|
|
20240228,193900,1797054635,2850,2850,2850,2850,0
|
|
20240228,193800,1797054635,2850,2850,2850,2850,0
|
|
20240228,193700,1797054635,2850,2850,2850,2850,0
|
|
20240228,193600,1797054635,2850,2850,2850,2850,0
|
|
20240228,193500,1797054635,2850,2850,2850,2850,0
|
|
20240228,193400,1797054635,2850,2850,2850,2850,0
|
|
20240228,193300,1797054635,2850,2850,2850,2850,0
|
|
20240228,193200,1797054635,2850,2850,2850,2850,0
|
|
20240228,193100,1797054635,2850,2850,2850,2850,0
|
|
20240228,193000,1797054635,2850,2850,2850,2850,0
|
|
20240228,192900,1797054635,2850,2850,2850,2850,7467
|
|
20240228,192800,1797054635,2850,2850,2850,2850,0
|
|
20240228,192700,1797054635,2850,2850,2850,2850,0
|
|
20240228,192600,1797054635,2850,2850,2850,2850,0
|
|
20240228,192500,1797054635,2850,2850,2850,2850,0
|
|
20240228,192400,1797054635,2850,2850,2850,2850,0
|
|
20240228,192300,1797054635,2850,2850,2850,2850,0
|
|
20240228,192200,1797054635,2850,2850,2850,2850,0
|
|
20240228,192100,1797054635,2850,2850,2850,2850,0
|
|
20240228,192000,1797054635,2850,2850,2850,2850,0
|
|
20240228,191900,1797054635,2850,2850,2850,2850,0
|
|
20240228,191800,1797054635,2850,2850,2850,2850,0
|
|
20240228,191700,1797054635,2850,2850,2850,2850,0
|
|
20240228,191600,1797054635,2850,2850,2850,2850,0
|
|
20240228,191500,1797054635,2850,2850,2850,2850,0
|
|
20240228,191400,1797054635,2850,2850,2850,2850,0
|
|
20240228,191300,1797054635,2850,2850,2850,2850,0
|
|
20240228,191200,1797054635,2850,2850,2850,2850,0
|
|
20240228,191100,1797054635,2850,2850,2850,2850,0
|
|
20240228,191000,1797054635,2850,2850,2850,2850,0
|
|
20240228,190900,1797054635,2850,2850,2850,2850,0
|
|
20240228,190800,1797054635,2850,2850,2850,2850,0
|
|
20240228,190700,1797054635,2850,2850,2850,2850,0
|
|
20240228,190600,1797054635,2850,2850,2850,2850,0
|
|
20240228,190500,1797054635,2850,2850,2850,2850,0
|
|
20240228,190400,1797054635,2850,2850,2850,2850,0
|
|
20240228,190300,1797054635,2850,2850,2850,2850,0
|
|
20240228,190200,1797054635,2850,2850,2850,2850,0
|
|
20240228,190100,1797054635,2850,2850,2850,2850,0
|
|
20240228,190000,1797054635,2850,2850,2850,2850,0
|
|
20240228,185900,1797054635,2850,2850,2850,2850,7467
|
|
20240228,185800,1797054635,2850,2850,2850,2850,0
|
|
20240228,185700,1797054635,2850,2850,2850,2850,0
|
|
20240228,185600,1797054635,2850,2850,2850,2850,0
|
|
20240228,185500,1797054635,2850,2850,2850,2850,0
|
|
20240228,185400,1797054635,2850,2850,2850,2850,0
|
|
20240228,185300,1797054635,2850,2850,2850,2850,0
|
|
20240228,185200,1797054635,2850,2850,2850,2850,0
|
|
20240228,185100,1797054635,2850,2850,2850,2850,0
|
|
20240228,185000,1797054635,2850,2850,2850,2850,0
|
|
20240228,184900,1797054635,2850,2850,2850,2850,0
|
|
20240228,184800,1797054635,2850,2850,2850,2850,0
|
|
20240228,184700,1797054635,2850,2850,2850,2850,0
|
|
20240228,184600,1797054635,2850,2850,2850,2850,0
|
|
20240228,184500,1797054635,2850,2850,2850,2850,0
|
|
20240228,184400,1797054635,2850,2850,2850,2850,0
|
|
20240228,184300,1797054635,2850,2850,2850,2850,0
|
|
20240228,184200,1797054635,2850,2850,2850,2850,0
|
|
20240228,184100,1797054635,2850,2850,2850,2850,0
|
|
20240228,184000,1797054635,2850,2850,2850,2850,0
|
|
20240228,183900,1797054635,2850,2850,2850,2850,0
|
|
20240228,183800,1797054635,2850,2850,2850,2850,0
|
|
20240228,183700,1797054635,2850,2850,2850,2850,0
|
|
20240228,183600,1797054635,2850,2850,2850,2850,0
|
|
20240228,183500,1797054635,2850,2850,2850,2850,0
|
|
20240228,183400,1797054635,2850,2850,2850,2850,0
|
|
20240228,183300,1797054635,2850,2850,2850,2850,0
|
|
20240228,183200,1797054635,2850,2850,2850,2850,0
|
|
20240228,183100,1797054635,2850,2850,2850,2850,0
|
|
20240228,183000,1797054635,2850,2850,2850,2850,0
|
|
20240228,182900,1797054635,2850,2850,2850,2850,7467
|
|
20240228,182800,1797054635,2850,2850,2850,2850,0
|
|
20240228,182700,1797054635,2850,2850,2850,2850,0
|
|
20240228,182600,1797054635,2850,2850,2850,2850,0
|
|
20240228,182500,1797054635,2850,2850,2850,2850,0
|
|
20240228,182400,1797054635,2850,2850,2850,2850,0
|
|
20240228,182300,1797054635,2850,2850,2850,2850,0
|
|
20240228,182200,1797054635,2850,2850,2850,2850,0
|
|
20240228,182100,1797054635,2850,2850,2850,2850,0
|
|
20240228,182000,1797054635,2850,2850,2850,2850,0
|
|
20240228,181900,1797054635,2850,2850,2850,2850,0
|
|
20240228,181800,1797054635,2850,2850,2850,2850,0
|
|
20240228,181700,1797054635,2850,2850,2850,2850,0
|
|
20240228,181600,1797054635,2850,2850,2850,2850,0
|
|
20240228,181500,1797054635,2850,2850,2850,2850,0
|
|
20240228,181400,1797054635,2850,2850,2850,2850,0
|
|
20240228,181300,1797054635,2850,2850,2850,2850,0
|
|
20240228,181200,1797054635,2850,2850,2850,2850,0
|
|
20240228,181100,1797054635,2850,2850,2850,2850,0
|
|
20240228,181000,1797054635,2850,2850,2850,2850,0
|
|
20240228,180900,1797054635,2850,2850,2850,2850,0
|
|
20240228,180800,1797054635,2850,2850,2850,2850,0
|
|
20240228,180700,1797054635,2850,2850,2850,2850,0
|
|
20240228,180600,1797054635,2850,2850,2850,2850,0
|
|
20240228,180500,1797054635,2850,2850,2850,2850,0
|
|
20240228,180400,1797054635,2850,2850,2850,2850,0
|
|
20240228,180300,1797054635,2850,2850,2850,2850,0
|
|
20240228,180200,1797054635,2850,2850,2850,2850,0
|
|
20240228,180100,1797054635,2850,2850,2850,2850,0
|
|
20240228,180000,1797054635,2850,2850,2850,2850,0
|
|
20240228,175900,1797054635,2850,2850,2850,2850,7467
|
|
20240228,175800,1797054635,2850,2850,2850,2850,0
|
|
20240228,175700,1797054635,2850,2850,2850,2850,0
|
|
20240228,175600,1797054635,2850,2850,2850,2850,0
|
|
20240228,175500,1797054635,2850,2850,2850,2850,0
|
|
20240228,175400,1797054635,2850,2850,2850,2850,0
|
|
20240228,175300,1797054635,2850,2850,2850,2850,0
|
|
20240228,175200,1797054635,2850,2850,2850,2850,0
|
|
20240228,175100,1797054635,2850,2850,2850,2850,0
|
|
20240228,175000,1797054635,2850,2850,2850,2850,0
|
|
20240228,174900,1797054635,2850,2850,2850,2850,0
|
|
20240228,174800,1797054635,2850,2850,2850,2850,0
|
|
20240228,174700,1797054635,2850,2850,2850,2850,0
|
|
20240228,174600,1797054635,2850,2850,2850,2850,0
|
|
20240228,174500,1797054635,2850,2850,2850,2850,0
|
|
20240228,174400,1797054635,2850,2850,2850,2850,0
|
|
20240228,174300,1797054635,2850,2850,2850,2850,0
|
|
20240228,174200,1797054635,2850,2850,2850,2850,0
|
|
20240228,174100,1797054635,2850,2850,2850,2850,0
|
|
20240228,174000,1797054635,2850,2850,2850,2850,0
|
|
20240228,173900,1797054635,2850,2850,2850,2850,0
|
|
20240228,173800,1797054635,2850,2850,2850,2850,0
|
|
20240228,173700,1797054635,2850,2850,2850,2850,0
|
|
20240228,173600,1797054635,2850,2850,2850,2850,0
|
|
20240228,173500,1797054635,2850,2850,2850,2850,0
|
|
20240228,173400,1797054635,2850,2850,2850,2850,0
|
|
20240228,173300,1797054635,2850,2850,2850,2850,0
|
|
20240228,173200,1797054635,2850,2850,2850,2850,0
|
|
20240228,173100,1797054635,2850,2850,2850,2850,0
|
|
20240228,173000,1797054635,2850,2850,2850,2850,0
|
|
20240228,172900,1797054635,2850,2850,2850,2850,7467
|
|
20240228,172800,1797054635,2850,2850,2850,2850,0
|
|
20240228,172700,1797054635,2850,2850,2850,2850,0
|
|
20240228,172600,1797054635,2850,2850,2850,2850,0
|
|
20240228,172500,1797054635,2850,2850,2850,2850,0
|
|
20240228,172400,1797054635,2850,2850,2850,2850,0
|
|
20240228,172300,1797054635,2850,2850,2850,2850,0
|
|
20240228,172200,1797054635,2850,2850,2850,2850,0
|
|
20240228,172100,1797054635,2850,2850,2850,2850,0
|
|
20240228,172000,1797054635,2850,2850,2850,2850,0
|
|
20240228,171900,1797054635,2850,2850,2850,2850,0
|
|
20240228,171800,1797054635,2850,2850,2850,2850,0
|
|
20240228,171700,1797054635,2850,2850,2850,2850,0
|
|
20240228,171600,1797054635,2850,2850,2850,2850,0
|
|
20240228,171500,1797054635,2850,2850,2850,2850,0
|
|
20240228,171400,1797054635,2850,2850,2850,2850,0
|
|
20240228,171300,1797054635,2850,2850,2850,2850,0
|
|
20240228,171200,1797054635,2850,2850,2850,2850,0
|
|
20240228,171100,1797054635,2850,2850,2850,2850,0
|
|
20240228,171000,1797054635,2850,2850,2850,2850,0
|
|
20240228,170900,1797054635,2850,2850,2850,2850,0
|
|
20240228,170800,1797054635,2850,2850,2850,2850,0
|
|
20240228,170700,1797054635,2850,2850,2850,2850,0
|
|
20240228,170600,1797054635,2850,2850,2850,2850,0
|
|
20240228,170500,1797054635,2850,2850,2850,2850,0
|
|
20240228,170400,1797054635,2850,2850,2850,2850,0
|
|
20240228,170300,1797054635,2850,2850,2850,2850,0
|
|
20240228,170200,1797054635,2850,2850,2850,2850,0
|
|
20240228,170100,1797054635,2850,2850,2850,2850,0
|
|
20240228,170000,1797054635,2850,2850,2850,2850,0
|
|
20240228,165900,1797054635,2850,2850,2850,2850,7467
|
|
20240228,165800,1797054635,2850,2850,2850,2850,0
|
|
20240228,165700,1797054635,2850,2850,2850,2850,0
|
|
20240228,165600,1797054635,2850,2850,2850,2850,0
|
|
20240228,165500,1797054635,2850,2850,2850,2850,0
|
|
20240228,165400,1797054635,2850,2850,2850,2850,0
|
|
20240228,165300,1797054635,2850,2850,2850,2850,0
|
|
20240228,165200,1797054635,2850,2850,2850,2850,0
|
|
20240228,165100,1797054635,2850,2850,2850,2850,0
|
|
20240228,165000,1797054635,2850,2850,2850,2850,0
|
|
20240228,164900,1797054635,2850,2850,2850,2850,0
|
|
20240228,164800,1797054635,2850,2850,2850,2850,0
|
|
20240228,164700,1797054635,2850,2850,2850,2850,0
|
|
20240228,164600,1797054635,2850,2850,2850,2850,0
|
|
20240228,164500,1797054635,2850,2850,2850,2850,0
|
|
20240228,164400,1797054635,2850,2850,2850,2850,0
|
|
20240228,164300,1797054635,2850,2850,2850,2850,0
|
|
20240228,164200,1797054635,2850,2850,2850,2850,0
|
|
20240228,164100,1797054635,2850,2850,2850,2850,0
|
|
20240228,164000,1797054635,2850,2850,2850,2850,0
|
|
20240228,163900,1797054635,2850,2850,2850,2850,0
|
|
20240228,163800,1797054635,2850,2850,2850,2850,0
|
|
20240228,163700,1797054635,2850,2850,2850,2850,0
|
|
20240228,163600,1797054635,2850,2850,2850,2850,0
|
|
20240228,163500,1797054635,2850,2850,2850,2850,0
|
|
20240228,163400,1797054635,2850,2850,2850,2850,0
|
|
20240228,163300,1797054635,2850,2850,2850,2850,0
|
|
20240228,163200,1797054635,2850,2850,2850,2850,0
|
|
20240228,163100,1797054635,2850,2850,2850,2850,0
|
|
20240228,163000,1797054635,2850,2850,2850,2850,0
|
|
20240228,162900,1797054635,2850,2850,2850,2850,7467
|
|
20240228,162800,1797054635,2850,2850,2850,2850,0
|
|
20240228,162700,1797054635,2850,2850,2850,2850,0
|
|
20240228,162600,1797054635,2850,2850,2850,2850,0
|
|
20240228,162500,1797054635,2850,2850,2850,2850,0
|
|
20240228,162400,1797054635,2850,2850,2850,2850,0
|
|
20240228,162300,1797054635,2850,2850,2850,2850,0
|
|
20240228,162200,1797054635,2850,2850,2850,2850,0
|
|
20240228,162100,1797054635,2850,2850,2850,2850,0
|
|
20240228,162000,1797054635,2850,2850,2850,2850,0
|
|
20240228,161900,1797054635,2850,2850,2850,2850,0
|
|
20240228,161800,1797054635,2850,2850,2850,2850,0
|
|
20240228,161700,1797054635,2850,2850,2850,2850,0
|
|
20240228,161600,1797054635,2850,2850,2850,2850,0
|
|
20240228,161500,1797054635,2850,2850,2850,2850,0
|
|
20240228,161400,1797054635,2850,2850,2850,2850,0
|
|
20240228,161300,1797054635,2850,2850,2850,2850,0
|
|
20240228,161200,1797054635,2850,2850,2850,2850,0
|
|
20240228,161100,1797054635,2850,2850,2850,2850,0
|
|
20240228,161000,1797054635,2850,2850,2850,2850,0
|
|
20240228,160900,1797054635,2850,2850,2850,2850,0
|
|
20240228,160800,1797054635,2850,2850,2850,2850,0
|
|
20240228,160700,1797054635,2850,2850,2850,2850,0
|
|
20240228,160600,1797054635,2850,2850,2850,2850,0
|
|
20240228,160500,1797054635,2850,2850,2850,2850,0
|
|
20240228,160400,1797054635,2850,2850,2850,2850,0
|
|
20240228,160300,1797054635,2850,2850,2850,2850,0
|
|
20240228,160200,1797054635,2850,2850,2850,2850,0
|
|
20240228,160100,1797054635,2850,2850,2850,2850,0
|
|
20240228,160000,1797054635,2850,2850,2850,2850,0
|
|
20240228,155900,1797054635,2850,2850,2850,2850,7467
|
|
20240228,155800,1797054635,2850,2850,2850,2850,0
|
|
20240228,155700,1797054635,2850,2850,2850,2850,0
|
|
20240228,155600,1797054635,2850,2850,2850,2850,0
|
|
20240228,155500,1797054635,2850,2850,2850,2850,0
|
|
20240228,155400,1797054635,2850,2850,2850,2850,0
|
|
20240228,155300,1797054635,2850,2850,2850,2850,0
|
|
20240228,155200,1797054635,2850,2850,2850,2850,0
|
|
20240228,155100,1797054635,2850,2850,2850,2850,0
|
|
20240228,155000,1797054635,2850,2850,2850,2850,0
|
|
20240228,154900,1797054635,2850,2850,2850,2850,0
|
|
20240228,154800,1797054635,2850,2850,2850,2850,0
|
|
20240228,154700,1797054635,2850,2850,2850,2850,0
|
|
20240228,154600,1797054635,2850,2850,2850,2850,0
|
|
20240228,154500,1797054635,2850,2850,2850,2850,0
|
|
20240228,154400,1797054635,2850,2850,2850,2850,0
|
|
20240228,154300,1797054635,2850,2850,2850,2850,0
|
|
20240228,154200,1797054635,2850,2850,2850,2850,0
|
|
20240228,154100,1797054635,2850,2850,2850,2850,0
|
|
20240228,154000,1797054635,2850,2850,2850,2850,0
|
|
20240228,153900,1797054635,2850,2850,2850,2850,0
|
|
20240228,153800,1797054635,2850,2850,2850,2850,0
|
|
20240228,153700,1797054635,2850,2850,2850,2850,0
|
|
20240228,153600,1797054635,2850,2850,2850,2850,0
|
|
20240228,153500,1797054635,2850,2850,2850,2850,0
|
|
20240228,153400,1797054635,2850,2850,2850,2850,0
|
|
20240228,153300,1797054635,2850,2850,2850,2850,0
|
|
20240228,153200,1797054635,2850,2850,2850,2850,0
|
|
20240228,153100,1797054635,2850,2850,2850,2850,0
|
|
20240228,153000,1797054635,2850,2850,2850,2850,7467
|
|
20240228,152900,1775773685,2850,2850,2850,2850,0
|
|
20240228,152800,1775773685,2850,2850,2850,2850,0
|
|
20240228,152700,1775773685,2850,2850,2850,2850,0
|
|
20240228,152600,1775773685,2850,2850,2850,2850,0
|
|
20240228,152500,1775773685,2850,2850,2850,2850,0
|
|
20240228,152400,1775773685,2850,2850,2850,2850,0
|
|
20240228,152300,1775773685,2850,2850,2850,2850,0
|
|
20240228,152200,1775773685,2850,2850,2850,2850,0
|
|
20240228,152100,1775773685,2850,2850,2850,2850,0
|
|
20240228,152000,1775773685,2850,2850,2850,2850,0
|
|
20240228,151900,1775773685,2850,2850,2850,2830,1108
|
|
20240228,151800,1772633055,2850,2830,2850,2830,20470
|
|
20240228,151700,1714424455,2825,2820,2825,2820,2138
|
|
20240228,151600,1708392580,2820,2825,2830,2820,2071
|
|
20240228,151500,1702549675,2820,2825,2825,2820,2386
|
|
20240228,151400,1695818990,2820,2825,2825,2820,1958
|
|
20240228,151300,1690296400,2820,2820,2825,2820,3602
|
|
20240228,151200,1680129495,2825,2825,2830,2825,1527
|
|
20240228,151100,1675815705,2825,2820,2825,2820,2614
|
|
20240228,151000,1668438845,2820,2820,2825,2820,1571
|
|
20240228,150900,1664008410,2820,2820,2830,2820,1855
|
|
20240228,150800,1658776620,2820,2825,2825,2820,2966
|
|
20240228,150700,1650411790,2820,2825,2825,2820,1979
|
|
20240228,150600,1644830955,2825,2825,2830,2820,1800
|
|
20240228,150500,1639748095,2825,2820,2825,2820,2881
|
|
20240228,150400,1631614750,2820,2820,2825,2820,1980
|
|
20240228,150300,1626030075,2830,2820,2830,2820,10096
|
|
20240228,150200,1597553495,2820,2820,2825,2820,1909
|
|
20240228,150100,1592169810,2820,2820,2840,2820,2214
|
|
20240228,150000,1585917565,2830,2815,2830,2815,2030
|
|
20240228,145900,1580187975,2815,2820,2835,2815,2268
|
|
20240228,145800,1573791790,2820,2820,2835,2820,1794
|
|
20240228,145700,1568729960,2825,2825,2830,2820,1553
|
|
20240228,145600,1564347480,2820,2825,2835,2820,1735
|
|
20240228,145500,1559450895,2820,2835,2840,2820,2404
|
|
20240228,145400,1552656740,2820,2825,2835,2820,2414
|
|
20240228,145300,1545839405,2820,2820,2830,2815,2452
|
|
20240228,145200,1538920685,2815,2820,2830,2815,2493
|
|
20240228,145100,1531886625,2820,2820,2825,2815,1980
|
|
20240228,145000,1526305215,2820,2820,2825,2820,2029
|
|
20240228,144900,1520583430,2815,2815,2825,2815,1608
|
|
20240228,144800,1516051910,2815,2815,2825,2815,2399
|
|
20240228,144700,1509298680,2815,2820,2820,2815,1359
|
|
20240228,144600,1505467370,2825,2815,2825,2810,2977
|
|
20240228,144500,1497075130,2815,2815,2820,2810,3154
|
|
20240228,144400,1488194210,2815,2815,2815,2810,1597
|
|
20240228,144300,1483700865,2815,2815,2815,2815,1310
|
|
20240228,144200,1480013215,2815,2810,2815,2810,2065
|
|
20240228,144100,1474202450,2815,2815,2820,2810,2398
|
|
20240228,144000,1467458650,2820,2815,2820,2810,1531
|
|
20240228,143900,1463151075,2815,2815,2820,2810,1414
|
|
20240228,143800,1459172720,2810,2815,2815,2810,2380
|
|
20240228,143700,1452478510,2815,2815,2820,2815,2590
|
|
20240228,143600,1445187600,2820,2815,2820,2815,1528
|
|
20240228,143500,1440886255,2820,2815,2820,2815,1973
|
|
20240228,143400,1435332230,2820,2815,2820,2815,1751
|
|
20240228,143300,1430403150,2815,2815,2815,2815,3002
|
|
20240228,143200,1421952520,2815,2815,2820,2815,2152
|
|
20240228,143100,1415894635,2820,2820,2825,2820,1831
|
|
20240228,143000,1410731190,2820,2820,2825,2820,2231
|
|
20240228,142900,1404439670,2820,2820,2825,2820,2045
|
|
20240228,142800,1398672370,2820,2820,2820,2820,2308
|
|
20240228,142700,1392163810,2820,2825,2825,2820,2174
|
|
20240228,142600,1386027735,2825,2825,2825,2825,3256
|
|
20240228,142500,1376829535,2825,2830,2830,2825,2007
|
|
20240228,142400,1371159550,2825,2830,2830,2825,2174
|
|
20240228,142300,1365017380,2825,2830,2840,2825,1839
|
|
20240228,142200,1359820820,2825,2830,2830,2825,2062
|
|
20240228,142100,1353994110,2830,2825,2830,2825,1530
|
|
20240228,142000,1349671835,2825,2825,2830,2825,1588
|
|
20240228,141900,1345185455,2825,2830,2830,2825,2010
|
|
20240228,141800,1339506980,2825,2825,2825,2825,2024
|
|
20240228,141700,1333789180,2830,2830,2830,2825,3924
|
|
20240228,141600,1322690800,2830,2830,2835,2830,3706
|
|
20240228,141500,1312202785,2830,2835,2835,2830,12968
|
|
20240228,141400,1275460255,2835,2835,2840,2835,8162
|
|
20240228,141300,1252316035,2835,2845,2845,2835,48669
|
|
20240228,141200,1113956335,2845,2845,2845,2845,1966
|
|
20240228,141100,1108363065,2850,2845,2850,2845,1315
|
|
20240228,141000,1104621850,2850,2855,2855,2845,1487
|
|
20240228,140900,1100389730,2855,2860,2860,2850,8364
|
|
20240228,140800,1076525210,2860,2850,2860,2850,71
|
|
20240228,140700,1076322850,2860,2855,2860,2855,19
|
|
20240228,140600,1076268550,2850,2855,2855,2850,35
|
|
20240228,140500,1076168750,2850,2855,2855,2850,744
|
|
20240228,140400,1074046890,2855,2855,2855,2855,12
|
|
20240228,140300,1074012630,2850,2850,2850,2850,2
|
|
20240228,140200,1074006930,2850,2855,2855,2850,300
|
|
20240228,140100,1073150930,2855,2850,2855,2850,1198
|
|
20240228,140000,1069730690,2850,2850,2850,2850,70
|
|
20240228,135900,1069531190,2855,2855,2855,2855,1
|
|
20240228,135800,1069528335,2855,2855,2855,2855,0
|
|
20240228,135700,1069528335,2855,2855,2855,2855,16
|
|
20240228,135600,1069482655,2855,2855,2855,2855,60
|
|
20240228,135500,1069311355,2855,2855,2855,2855,0
|
|
20240228,135400,1069311355,2855,2855,2855,2855,200
|
|
20240228,135300,1068740355,2855,2855,2855,2855,0
|
|
20240228,135200,1068740355,2855,2855,2855,2855,0
|
|
20240228,135100,1068740355,2855,2855,2855,2855,36
|
|
20240228,135000,1068637575,2855,2855,2855,2855,802
|
|
20240228,134900,1066347865,2855,2855,2855,2855,1047
|
|
20240228,134800,1063358680,2855,2855,2855,2855,1
|
|
20240228,134700,1063355825,2855,2860,2860,2855,280
|
|
20240228,134600,1062555925,2850,2850,2850,2850,0
|
|
20240228,134500,1062555925,2850,2850,2850,2850,0
|
|
20240228,134400,1062555925,2850,2855,2855,2850,11056
|
|
20240228,134300,1031029140,2860,2860,2860,2860,313
|
|
20240228,134200,1030133960,2860,2860,2860,2855,331
|
|
20240228,134100,1029187425,2860,2855,2860,2855,15
|
|
20240228,134000,1029144595,2860,2860,2860,2860,100
|
|
20240228,133900,1028858595,2860,2860,2860,2860,3
|
|
20240228,133800,1028850015,2860,2860,2860,2860,406
|
|
20240228,133700,1027688855,2855,2860,2860,2855,71
|
|
20240228,133600,1027486145,2860,2860,2860,2855,72
|
|
20240228,133500,1027280575,2855,2860,2860,2855,1003
|
|
20240228,133400,1024416995,2860,2860,2860,2860,1
|
|
20240228,133300,1024414135,2860,2860,2860,2860,16
|
|
20240228,133200,1024368375,2855,2855,2855,2855,140
|
|
20240228,133100,1023968675,2855,2865,2865,2855,341
|
|
20240228,133000,1022993800,2855,2855,2855,2855,0
|
|
20240228,132900,1022993800,2855,2855,2855,2855,0
|
|
20240228,132800,1022993800,2855,2855,2855,2855,0
|
|
20240228,132700,1022993800,2855,2860,2865,2855,1192
|
|
20240228,132600,1019585025,2865,2865,2865,2865,35
|
|
20240228,132500,1019484750,2865,2865,2865,2865,1
|
|
20240228,132400,1019481885,2860,2860,2860,2860,1
|
|
20240228,132300,1019479025,2860,2860,2860,2860,1266
|
|
20240228,132200,1015858265,2860,2860,2860,2860,0
|
|
20240228,132100,1015858265,2860,2860,2860,2860,0
|
|
20240228,132000,1015858265,2860,2855,2860,2855,455
|
|
20240228,131900,1014559215,2855,2855,2855,2855,532
|
|
20240228,131800,1013040355,2855,2855,2855,2855,1202
|
|
20240228,131700,1009608645,2860,2860,2860,2860,2
|
|
20240228,131600,1009602925,2860,2860,2860,2860,222
|
|
20240228,131500,1008968005,2860,2860,2860,2860,324
|
|
20240228,131400,1008041365,2860,2860,2860,2860,0
|
|
20240228,131300,1008041365,2860,2855,2860,2855,45
|
|
20240228,131200,1007912885,2855,2860,2860,2855,349
|
|
20240228,131100,1006916435,2860,2860,2860,2860,4
|
|
20240228,131000,1006904995,2860,2860,2860,2860,102
|
|
20240228,130900,1006613275,2860,2860,2860,2860,314
|
|
20240228,130800,1005715235,2860,2860,2860,2860,0
|
|
20240228,130700,1005715235,2860,2860,2860,2860,15
|
|
20240228,130600,1005672335,2865,2865,2865,2865,0
|
|
20240228,130500,1005672335,2865,2865,2865,2865,1
|
|
20240228,130400,1005669470,2865,2865,2865,2865,1
|
|
20240228,130300,1005666605,2860,2865,2865,2860,33
|
|
20240228,130200,1005572070,2865,2865,2865,2865,0
|
|
20240228,130100,1005572070,2865,2865,2865,2865,1
|
|
20240228,130000,1005569205,2865,2860,2865,2860,1650
|
|
20240228,125900,1000844480,2855,2855,2855,2855,180
|
|
20240228,125800,1000330580,2860,2860,2860,2860,478
|
|
20240228,125700,998963500,2860,2860,2860,2860,202
|
|
20240228,125600,998385780,2860,2860,2860,2860,584
|
|
20240228,125500,996715540,2855,2855,2855,2855,0
|
|
20240228,125400,996715540,2855,2855,2855,2850,939
|
|
20240228,125300,994036760,2855,2855,2855,2855,16
|
|
20240228,125200,993991080,2855,2855,2855,2855,0
|
|
20240228,125100,993991080,2855,2855,2855,2855,69
|
|
20240228,125000,993794085,2850,2850,2850,2845,1624
|
|
20240228,124900,989172735,2845,2845,2845,2845,70
|
|
20240228,124800,988973585,2850,2850,2855,2850,1625
|
|
20240228,124700,984342330,2850,2850,2850,2850,1200
|
|
20240228,124600,980922330,2855,2855,2855,2855,1005
|
|
20240228,124500,978053055,2855,2850,2855,2850,1788
|
|
20240228,124400,972952250,2850,2850,2850,2850,205
|
|
20240228,124300,972368000,2850,2850,2850,2850,30
|
|
20240228,124200,972282500,2850,2850,2850,2850,20
|
|
20240228,124100,972225500,2845,2845,2845,2845,1098
|
|
20240228,124000,969101690,2845,2845,2845,2845,6129
|
|
20240228,123900,951664685,2845,2845,2845,2845,718
|
|
20240228,123800,949621975,2850,2850,2850,2850,100
|
|
20240228,123700,949336975,2850,2850,2850,2850,30
|
|
20240228,123600,949251475,2850,2850,2850,2850,1
|
|
20240228,123500,949248625,2845,2845,2845,2845,70
|
|
20240228,123400,949049475,2850,2850,2850,2850,3026
|
|
20240228,123300,940425375,2850,2850,2850,2850,2650
|
|
20240228,123200,932872875,2850,2850,2850,2850,0
|
|
20240228,123100,932872875,2850,2850,2850,2850,1
|
|
20240228,123000,932870025,2850,2850,2850,2850,0
|
|
20240228,122900,932870025,2850,2855,2855,2850,66
|
|
20240228,122800,932681915,2855,2855,2855,2855,99
|
|
20240228,122700,932399270,2850,2850,2850,2850,50
|
|
20240228,122600,932256770,2850,2850,2850,2850,552
|
|
20240228,122500,930683570,2850,2850,2850,2850,20
|
|
20240228,122400,930626570,2855,2855,2855,2855,48
|
|
20240228,122300,930489530,2855,2850,2855,2850,253
|
|
20240228,122200,929768215,2855,2855,2855,2855,1012
|
|
20240228,122100,926878955,2855,2855,2855,2855,720
|
|
20240228,122000,924823355,2855,2855,2855,2855,0
|
|
20240228,121900,924823355,2855,2855,2855,2855,2
|
|
20240228,121800,924817645,2855,2855,2855,2855,140
|
|
20240228,121700,924417945,2860,2860,2860,2860,5
|
|
20240228,121600,924403645,2860,2860,2860,2860,261
|
|
20240228,121500,923657185,2860,2860,2860,2860,176
|
|
20240228,121400,923153825,2865,2865,2865,2865,32
|
|
20240228,121300,923062145,2865,2865,2865,2865,0
|
|
20240228,121200,923062145,2865,2865,2865,2865,6
|
|
20240228,121100,923044955,2865,2865,2865,2865,24
|
|
20240228,121000,922976195,2865,2865,2865,2865,0
|
|
20240228,120900,922976195,2865,2865,2865,2865,50
|
|
20240228,120800,922832945,2860,2865,2865,2860,4
|
|
20240228,120700,922821500,2865,2865,2865,2865,5
|
|
20240228,120600,922807175,2860,2860,2860,2860,69
|
|
20240228,120500,922609835,2860,2860,2860,2860,44
|
|
20240228,120400,922483995,2860,2860,2860,2860,456
|
|
20240228,120300,921179835,2860,2860,2860,2860,9
|
|
20240228,120200,921154095,2855,2855,2855,2855,103
|
|
20240228,120100,920860030,2860,2860,2860,2860,13
|
|
20240228,120000,920822850,2855,2855,2855,2855,1
|
|
20240228,115900,920819995,2855,2860,2860,2855,171
|
|
20240228,115800,920331285,2860,2860,2860,2860,6
|
|
20240228,115700,920314125,2860,2860,2860,2860,58
|
|
20240228,115600,920148245,2860,2860,2860,2860,100
|
|
20240228,115500,919862245,2860,2860,2860,2860,205
|
|
20240228,115400,919275945,2860,2860,2860,2860,1
|
|
20240228,115300,919273085,2860,2860,2860,2860,139
|
|
20240228,115200,918875545,2865,2865,2865,2865,69
|
|
20240228,115100,918677860,2870,2865,2870,2860,1404
|
|
20240228,115000,914655410,2865,2865,2865,2865,0
|
|
20240228,114900,914655410,2865,2860,2865,2860,53
|
|
20240228,114800,914503825,2855,2860,2860,2855,6
|
|
20240228,114700,914486670,2855,2855,2855,2855,100
|
|
20240228,114600,914201170,2855,2855,2855,2855,1
|
|
20240228,114500,914198315,2855,2855,2855,2855,356
|
|
20240228,114400,913181935,2860,2865,2865,2860,425
|
|
20240228,114300,911966410,2870,2870,2870,2870,30
|
|
20240228,114200,911880310,2870,2870,2870,2870,234
|
|
20240228,114100,911208730,2870,2870,2870,2870,34
|
|
20240228,114000,911111150,2865,2865,2865,2865,0
|
|
20240228,113900,911111150,2865,2860,2865,2855,65
|
|
20240228,113800,910924970,2865,2865,2865,2865,69
|
|
20240228,113700,910727285,2870,2860,2870,2860,2516
|
|
20240228,113600,903515380,2855,2860,2860,2855,42
|
|
20240228,113500,903395360,2860,2860,2860,2860,130
|
|
20240228,113400,903023560,2860,2860,2860,2860,16
|
|
20240228,113300,902977800,2860,2860,2860,2860,4
|
|
20240228,113200,902966360,2860,2860,2860,2860,550
|
|
20240228,113100,901393360,2860,2860,2860,2860,5
|
|
20240228,113000,901379060,2860,2860,2860,2855,305
|
|
20240228,112900,900506775,2860,2860,2860,2860,247
|
|
20240228,112800,899800355,2860,2860,2860,2860,0
|
|
20240228,112700,899800355,2860,2855,2860,2850,5858
|
|
20240228,112600,883100070,2855,2855,2855,2855,9
|
|
20240228,112500,883074375,2855,2855,2855,2855,1
|
|
20240228,112400,883071520,2860,2860,2860,2860,0
|
|
20240228,112300,883071520,2860,2860,2860,2860,0
|
|
20240228,112200,883071520,2860,2860,2860,2860,415
|
|
20240228,112100,881884620,2860,2875,2875,2860,21063
|
|
20240228,112000,821639990,2875,2875,2875,2875,38
|
|
20240228,111900,821530740,2875,2875,2875,2875,1789
|
|
20240228,111800,816387365,2875,2870,2875,2870,2137
|
|
20240228,111700,810247550,2870,2865,2870,2865,4121
|
|
20240228,111600,798421095,2865,2865,2865,2865,70
|
|
20240228,111500,798220545,2870,2870,2870,2870,370
|
|
20240228,111400,797158645,2870,2870,2870,2870,100
|
|
20240228,111300,796871645,2870,2870,2870,2870,418
|
|
20240228,111200,795671985,2865,2865,2865,2860,208
|
|
20240228,111100,795076075,2865,2860,2865,2860,733
|
|
20240228,111000,792977280,2865,2865,2865,2865,302
|
|
20240228,110900,792112050,2870,2870,2870,2870,3
|
|
20240228,110800,792103440,2870,2865,2870,2865,649
|
|
20240228,110700,790243810,2870,2870,2870,2870,0
|
|
20240228,110600,790243810,2870,2870,2870,2870,503
|
|
20240228,110500,788800200,2865,2865,2865,2865,3
|
|
20240228,110400,788791605,2865,2865,2865,2865,13
|
|
20240228,110300,788754360,2870,2870,2870,2870,52
|
|
20240228,110200,788605120,2870,2870,2870,2870,32
|
|
20240228,110100,788513280,2870,2865,2870,2865,4
|
|
20240228,110000,788501805,2865,2865,2865,2865,277
|
|
20240228,105900,787708200,2870,2870,2870,2870,0
|
|
20240228,105800,787708200,2870,2865,2870,2865,71
|
|
20240228,105700,787504780,2865,2865,2865,2865,0
|
|
20240228,105600,787504780,2865,2865,2865,2865,80
|
|
20240228,105500,787275580,2865,2865,2865,2865,48
|
|
20240228,105400,787138060,2865,2865,2865,2865,650
|
|
20240228,105300,785275810,2860,2860,2860,2860,37
|
|
20240228,105200,785169990,2860,2865,2865,2860,372
|
|
20240228,105100,784104250,2870,2870,2870,2870,0
|
|
20240228,105000,784104250,2870,2865,2870,2865,11
|
|
20240228,104900,784072730,2865,2865,2865,2865,721
|
|
20240228,104800,782007065,2865,2865,2865,2865,1
|
|
20240228,104700,782004200,2865,2865,2865,2865,33
|
|
20240228,104600,781909655,2865,2865,2865,2865,3
|
|
20240228,104500,781901060,2870,2865,2870,2865,36
|
|
20240228,104400,781797890,2865,2865,2870,2865,104
|
|
20240228,104300,781499800,2870,2870,2870,2870,28
|
|
20240228,104200,781419440,2870,2870,2870,2870,0
|
|
20240228,104100,781419440,2870,2870,2870,2870,55
|
|
20240228,104000,781261590,2870,2870,2870,2865,110
|
|
20240228,103900,780945925,2870,2870,2870,2870,110
|
|
20240228,103800,780630225,2870,2865,2870,2865,1545
|
|
20240228,103700,776202790,2865,2865,2865,2865,271
|
|
20240228,103600,775426375,2860,2860,2865,2860,113
|
|
20240228,103500,775103190,2865,2865,2865,2860,2129
|
|
20240228,103400,769013405,2865,2870,2870,2865,157
|
|
20240228,103300,768563505,2870,2870,2870,2870,0
|
|
20240228,103200,768563505,2870,2870,2870,2870,101
|
|
20240228,103100,768273635,2865,2860,2865,2860,4011
|
|
20240228,103000,756802170,2865,2865,2865,2865,8012
|
|
20240228,102900,733847790,2865,2870,2870,2865,83
|
|
20240228,102800,733609930,2870,2870,2870,2870,163
|
|
20240228,102700,733142120,2870,2865,2870,2865,1173
|
|
20240228,102600,729780610,2865,2865,2865,2865,120
|
|
20240228,102500,729436810,2865,2870,2870,2865,215
|
|
20240228,102400,728820540,2865,2870,2870,2865,1121
|
|
20240228,102300,725608560,2870,2870,2875,2870,1021
|
|
20240228,102200,722674075,2875,2865,2875,2865,339
|
|
20240228,102100,721700600,2865,2865,2865,2865,143
|
|
20240228,102000,721290905,2865,2865,2865,2865,10003
|
|
20240228,101900,692632310,2865,2865,2875,2865,965
|
|
20240228,101800,689864835,2865,2880,2880,2865,11464
|
|
20240228,101700,657002395,2870,2880,2880,2870,908
|
|
20240228,101600,654395865,2880,2880,2880,2875,160
|
|
20240228,101500,653935315,2880,2880,2880,2875,2974
|
|
20240228,101400,645383545,2885,2885,2885,2880,478
|
|
20240228,101300,644006735,2885,2885,2885,2880,3766
|
|
20240228,101200,633154390,2885,2880,2885,2880,11546
|
|
20240228,101100,599844455,2880,2885,2885,2880,1925
|
|
20240228,101000,594300420,2880,2880,2880,2875,2257
|
|
20240228,100900,587802350,2880,2875,2880,2875,10972
|
|
20240228,100800,556216950,2875,2875,2875,2870,347
|
|
20240228,100700,555220075,2875,2875,2875,2870,2649
|
|
20240228,100600,547607100,2875,2870,2875,2870,8138
|
|
20240228,100500,524247980,2870,2870,2870,2870,3135
|
|
20240228,100400,515250530,2870,2870,2870,2865,629
|
|
20240228,100300,513445580,2865,2865,2865,2860,2919
|
|
20240228,100200,505082995,2865,2865,2865,2860,3187
|
|
20240228,100100,495952495,2865,2860,2865,2860,11
|
|
20240228,100000,495921030,2860,2860,2860,2860,276
|
|
20240228,095900,495131670,2865,2860,2865,2860,21
|
|
20240228,095800,495071580,2865,2860,2865,2860,554
|
|
20240228,095700,493486880,2860,2865,2865,2860,3534
|
|
20240228,095600,483364495,2865,2865,2865,2865,2063
|
|
20240228,095500,477454000,2865,2860,2865,2860,1162
|
|
20240228,095400,474126370,2860,2860,2865,2860,1115
|
|
20240228,095300,470937095,2860,2860,2865,2860,14266
|
|
20240228,095200,430133705,2860,2860,2860,2860,1010
|
|
20240228,095100,427245105,2860,2860,2860,2860,19
|
|
20240228,095000,427190765,2860,2860,2865,2850,30650
|
|
20240228,094900,339827630,2860,2855,2860,2855,3432
|
|
20240228,094800,330013130,2855,2855,2855,2855,2052
|
|
20240228,094700,324154670,2855,2850,2855,2850,3
|
|
20240228,094600,324146115,2850,2850,2855,2850,427
|
|
20240228,094500,322929160,2850,2855,2860,2850,2967
|
|
20240228,094400,314444255,2860,2855,2860,2850,5186
|
|
20240228,094300,299638765,2855,2845,2855,2845,6385
|
|
20240228,094200,281444385,2845,2840,2845,2840,10099
|
|
20240228,094100,252753080,2840,2840,2840,2840,29
|
|
20240228,094000,252670720,2840,2835,2840,2835,2705
|
|
20240228,093900,244996900,2835,2835,2840,2835,180
|
|
20240228,093800,244486455,2835,2835,2840,2835,2283
|
|
20240228,093700,238014000,2835,2835,2835,2835,4467
|
|
20240228,093600,225350055,2830,2835,2835,2830,5908
|
|
20240228,093500,208630315,2835,2830,2835,2830,477
|
|
20240228,093400,207278835,2830,2835,2835,2830,153
|
|
20240228,093300,206845595,2835,2835,2835,2835,79
|
|
20240228,093200,206621630,2835,2830,2835,2830,4919
|
|
20240228,093100,192690705,2830,2825,2830,2825,330
|
|
20240228,093000,191758015,2825,2830,2830,2825,1219
|
|
20240228,092900,188313290,2830,2825,2830,2825,345
|
|
20240228,092800,187338655,2825,2825,2825,2820,858
|
|
20240228,092700,184916450,2825,2825,2825,2825,205
|
|
20240228,092600,184337325,2825,2825,2825,2825,417
|
|
20240228,092500,183159300,2825,2825,2825,2825,29
|
|
20240228,092400,183077375,2825,2825,2825,2825,172
|
|
20240228,092300,182591475,2820,2820,2825,2820,469
|
|
20240228,092200,181267885,2820,2825,2825,2820,3174
|
|
20240228,092100,172316535,2825,2825,2825,2825,48
|
|
20240228,092000,172180935,2820,2830,2830,2820,1440
|
|
20240228,091900,168116530,2830,2825,2830,2825,221
|
|
20240228,091800,167492190,2830,2825,2830,2820,239
|
|
20240228,091700,166818000,2825,2825,2830,2825,172
|
|
20240228,091600,166331985,2830,2830,2830,2825,1056
|
|
20240228,091500,163348520,2825,2825,2825,2825,1851
|
|
20240228,091400,158119445,2825,2825,2830,2825,690
|
|
20240228,091300,156170190,2830,2830,2830,2830,2697
|
|
20240228,091200,148537680,2830,2830,2830,2830,2339
|
|
20240228,091100,141918310,2830,2825,2830,2825,1108
|
|
20240228,091000,138787990,2825,2825,2825,2825,698
|
|
20240228,090900,136816140,2820,2825,2825,2820,2954
|
|
20240228,090800,128482815,2830,2830,2830,2830,591
|
|
20240228,090700,126810285,2830,2835,2835,2820,13046
|
|
20240228,090600,89988645,2835,2845,2845,2835,9799
|
|
20240228,090500,62183585,2840,2830,2840,2825,1688
|
|
20240228,090400,57392765,2830,2825,2830,2825,466
|
|
20240228,090300,56075725,2825,2820,2825,2820,3266
|
|
20240228,090200,46851840,2820,2810,2820,2810,3020
|
|
20240228,090100,38353675,2810,2810,2810,2805,6991
|
|
20240228,090000,18709965,2810,2815,2825,2810,6394
|