661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,195800,2788888670,2820,2820,2820,2820,38007
|
|
20240229,195700,2788888670,2820,2820,2820,2820,0
|
|
20240229,195600,2788888670,2820,2820,2820,2820,0
|
|
20240229,195500,2788888670,2820,2820,2820,2820,0
|
|
20240229,195400,2788888670,2820,2820,2820,2820,0
|
|
20240229,195300,2788888670,2820,2820,2820,2820,0
|
|
20240229,195200,2788888670,2820,2820,2820,2820,0
|
|
20240229,195100,2788888670,2820,2820,2820,2820,0
|
|
20240229,195000,2788888670,2820,2820,2820,2820,0
|
|
20240229,194900,2788888670,2820,2820,2820,2820,0
|
|
20240229,194800,2788888670,2820,2820,2820,2820,0
|
|
20240229,194700,2788888670,2820,2820,2820,2820,0
|
|
20240229,194600,2788888670,2820,2820,2820,2820,0
|
|
20240229,194500,2788888670,2820,2820,2820,2820,0
|
|
20240229,194400,2788888670,2820,2820,2820,2820,0
|
|
20240229,194300,2788888670,2820,2820,2820,2820,0
|
|
20240229,194200,2788888670,2820,2820,2820,2820,0
|
|
20240229,194100,2788888670,2820,2820,2820,2820,0
|
|
20240229,194000,2788888670,2820,2820,2820,2820,0
|
|
20240229,193900,2788888670,2820,2820,2820,2820,0
|
|
20240229,193800,2788888670,2820,2820,2820,2820,0
|
|
20240229,193700,2788888670,2820,2820,2820,2820,0
|
|
20240229,193600,2788888670,2820,2820,2820,2820,0
|
|
20240229,193500,2788888670,2820,2820,2820,2820,0
|
|
20240229,193400,2788888670,2820,2820,2820,2820,0
|
|
20240229,193300,2788888670,2820,2820,2820,2820,0
|
|
20240229,193200,2788888670,2820,2820,2820,2820,0
|
|
20240229,193100,2788888670,2820,2820,2820,2820,0
|
|
20240229,193000,2788888670,2820,2820,2820,2820,0
|
|
20240229,192900,2788888670,2820,2820,2820,2820,0
|
|
20240229,192800,2788888670,2820,2820,2820,2820,38007
|
|
20240229,192700,2788888670,2820,2820,2820,2820,0
|
|
20240229,192600,2788888670,2820,2820,2820,2820,0
|
|
20240229,192500,2788888670,2820,2820,2820,2820,0
|
|
20240229,192400,2788888670,2820,2820,2820,2820,0
|
|
20240229,192300,2788888670,2820,2820,2820,2820,0
|
|
20240229,192200,2788888670,2820,2820,2820,2820,0
|
|
20240229,192100,2788888670,2820,2820,2820,2820,0
|
|
20240229,192000,2788888670,2820,2820,2820,2820,0
|
|
20240229,191900,2788888670,2820,2820,2820,2820,0
|
|
20240229,191800,2788888670,2820,2820,2820,2820,0
|
|
20240229,191700,2788888670,2820,2820,2820,2820,0
|
|
20240229,191600,2788888670,2820,2820,2820,2820,0
|
|
20240229,191500,2788888670,2820,2820,2820,2820,0
|
|
20240229,191400,2788888670,2820,2820,2820,2820,0
|
|
20240229,191300,2788888670,2820,2820,2820,2820,0
|
|
20240229,191200,2788888670,2820,2820,2820,2820,0
|
|
20240229,191100,2788888670,2820,2820,2820,2820,0
|
|
20240229,191000,2788888670,2820,2820,2820,2820,0
|
|
20240229,190900,2788888670,2820,2820,2820,2820,0
|
|
20240229,190800,2788888670,2820,2820,2820,2820,0
|
|
20240229,190700,2788888670,2820,2820,2820,2820,0
|
|
20240229,190600,2788888670,2820,2820,2820,2820,0
|
|
20240229,190500,2788888670,2820,2820,2820,2820,0
|
|
20240229,190400,2788888670,2820,2820,2820,2820,0
|
|
20240229,190300,2788888670,2820,2820,2820,2820,0
|
|
20240229,190200,2788888670,2820,2820,2820,2820,0
|
|
20240229,190100,2788888670,2820,2820,2820,2820,0
|
|
20240229,190000,2788888670,2820,2820,2820,2820,0
|
|
20240229,185900,2788888670,2820,2820,2820,2820,0
|
|
20240229,185800,2788888670,2820,2820,2820,2820,38007
|
|
20240229,185700,2788888670,2820,2820,2820,2820,0
|
|
20240229,185600,2788888670,2820,2820,2820,2820,0
|
|
20240229,185500,2788888670,2820,2820,2820,2820,0
|
|
20240229,185400,2788888670,2820,2820,2820,2820,0
|
|
20240229,185300,2788888670,2820,2820,2820,2820,0
|
|
20240229,185200,2788888670,2820,2820,2820,2820,0
|
|
20240229,185100,2788888670,2820,2820,2820,2820,0
|
|
20240229,185000,2788888670,2820,2820,2820,2820,0
|
|
20240229,184900,2788888670,2820,2820,2820,2820,0
|
|
20240229,184800,2788888670,2820,2820,2820,2820,0
|
|
20240229,184700,2788888670,2820,2820,2820,2820,0
|
|
20240229,184600,2788888670,2820,2820,2820,2820,0
|
|
20240229,184500,2788888670,2820,2820,2820,2820,0
|
|
20240229,184400,2788888670,2820,2820,2820,2820,0
|
|
20240229,184300,2788888670,2820,2820,2820,2820,0
|
|
20240229,184200,2788888670,2820,2820,2820,2820,0
|
|
20240229,184100,2788888670,2820,2820,2820,2820,0
|
|
20240229,184000,2788888670,2820,2820,2820,2820,0
|
|
20240229,183900,2788888670,2820,2820,2820,2820,0
|
|
20240229,183800,2788888670,2820,2820,2820,2820,0
|
|
20240229,183700,2788888670,2820,2820,2820,2820,0
|
|
20240229,183600,2788888670,2820,2820,2820,2820,0
|
|
20240229,183500,2788888670,2820,2820,2820,2820,0
|
|
20240229,183400,2788888670,2820,2820,2820,2820,0
|
|
20240229,183300,2788888670,2820,2820,2820,2820,0
|
|
20240229,183200,2788888670,2820,2820,2820,2820,0
|
|
20240229,183100,2788888670,2820,2820,2820,2820,0
|
|
20240229,183000,2788888670,2820,2820,2820,2820,0
|
|
20240229,182900,2788888670,2820,2820,2820,2820,0
|
|
20240229,182800,2788888670,2820,2820,2820,2820,38007
|
|
20240229,182700,2788888670,2820,2820,2820,2820,0
|
|
20240229,182600,2788888670,2820,2820,2820,2820,0
|
|
20240229,182500,2788888670,2820,2820,2820,2820,0
|
|
20240229,182400,2788888670,2820,2820,2820,2820,0
|
|
20240229,182300,2788888670,2820,2820,2820,2820,0
|
|
20240229,182200,2788888670,2820,2820,2820,2820,0
|
|
20240229,182100,2788888670,2820,2820,2820,2820,0
|
|
20240229,182000,2788888670,2820,2820,2820,2820,0
|
|
20240229,181900,2788888670,2820,2820,2820,2820,0
|
|
20240229,181800,2788888670,2820,2820,2820,2820,0
|
|
20240229,181700,2788888670,2820,2820,2820,2820,0
|
|
20240229,181600,2788888670,2820,2820,2820,2820,0
|
|
20240229,181500,2788888670,2820,2820,2820,2820,0
|
|
20240229,181400,2788888670,2820,2820,2820,2820,0
|
|
20240229,181300,2788888670,2820,2820,2820,2820,0
|
|
20240229,181200,2788888670,2820,2820,2820,2820,0
|
|
20240229,181100,2788888670,2820,2820,2820,2820,0
|
|
20240229,181000,2788888670,2820,2820,2820,2820,0
|
|
20240229,180900,2788888670,2820,2820,2820,2820,0
|
|
20240229,180800,2788888670,2820,2820,2820,2820,0
|
|
20240229,180700,2788888670,2820,2820,2820,2820,0
|
|
20240229,180600,2788888670,2820,2820,2820,2820,0
|
|
20240229,180500,2788888670,2820,2820,2820,2820,0
|
|
20240229,180400,2788888670,2820,2820,2820,2820,0
|
|
20240229,180300,2788888670,2820,2820,2820,2820,0
|
|
20240229,180200,2788888670,2820,2820,2820,2820,0
|
|
20240229,180100,2788888670,2820,2820,2820,2820,0
|
|
20240229,180000,2788888670,2820,2820,2820,2820,0
|
|
20240229,175900,2788888670,2820,2820,2820,2820,0
|
|
20240229,175800,2788888670,2820,2820,2820,2820,38007
|
|
20240229,175700,2788888670,2820,2820,2820,2820,0
|
|
20240229,175600,2788888670,2820,2820,2820,2820,0
|
|
20240229,175500,2788888670,2820,2820,2820,2820,0
|
|
20240229,175400,2788888670,2820,2820,2820,2820,0
|
|
20240229,175300,2788888670,2820,2820,2820,2820,0
|
|
20240229,175200,2788888670,2820,2820,2820,2820,0
|
|
20240229,175100,2788888670,2820,2820,2820,2820,0
|
|
20240229,175000,2788888670,2820,2820,2820,2820,0
|
|
20240229,174900,2788888670,2820,2820,2820,2820,0
|
|
20240229,174800,2788888670,2820,2820,2820,2820,0
|
|
20240229,174700,2788888670,2820,2820,2820,2820,0
|
|
20240229,174600,2788888670,2820,2820,2820,2820,0
|
|
20240229,174500,2788888670,2820,2820,2820,2820,0
|
|
20240229,174400,2788888670,2820,2820,2820,2820,0
|
|
20240229,174300,2788888670,2820,2820,2820,2820,0
|
|
20240229,174200,2788888670,2820,2820,2820,2820,0
|
|
20240229,174100,2788888670,2820,2820,2820,2820,0
|
|
20240229,174000,2788888670,2820,2820,2820,2820,0
|
|
20240229,173900,2788888670,2820,2820,2820,2820,0
|
|
20240229,173800,2788888670,2820,2820,2820,2820,0
|
|
20240229,173700,2788888670,2820,2820,2820,2820,0
|
|
20240229,173600,2788888670,2820,2820,2820,2820,0
|
|
20240229,173500,2788888670,2820,2820,2820,2820,0
|
|
20240229,173400,2788888670,2820,2820,2820,2820,0
|
|
20240229,173300,2788888670,2820,2820,2820,2820,0
|
|
20240229,173200,2788888670,2820,2820,2820,2820,0
|
|
20240229,173100,2788888670,2820,2820,2820,2820,0
|
|
20240229,173000,2788888670,2820,2820,2820,2820,0
|
|
20240229,172900,2788888670,2820,2820,2820,2820,0
|
|
20240229,172800,2788888670,2820,2820,2820,2820,38007
|
|
20240229,172700,2788888670,2820,2820,2820,2820,0
|
|
20240229,172600,2788888670,2820,2820,2820,2820,0
|
|
20240229,172500,2788888670,2820,2820,2820,2820,0
|
|
20240229,172400,2788888670,2820,2820,2820,2820,0
|
|
20240229,172300,2788888670,2820,2820,2820,2820,0
|
|
20240229,172200,2788888670,2820,2820,2820,2820,0
|
|
20240229,172100,2788888670,2820,2820,2820,2820,0
|
|
20240229,172000,2788888670,2820,2820,2820,2820,0
|
|
20240229,171900,2788888670,2820,2820,2820,2820,0
|
|
20240229,171800,2788888670,2820,2820,2820,2820,0
|
|
20240229,171700,2788888670,2820,2820,2820,2820,0
|
|
20240229,171600,2788888670,2820,2820,2820,2820,0
|
|
20240229,171500,2788888670,2820,2820,2820,2820,0
|
|
20240229,171400,2788888670,2820,2820,2820,2820,0
|
|
20240229,171300,2788888670,2820,2820,2820,2820,0
|
|
20240229,171200,2788888670,2820,2820,2820,2820,0
|
|
20240229,171100,2788888670,2820,2820,2820,2820,0
|
|
20240229,171000,2788888670,2820,2820,2820,2820,0
|
|
20240229,170900,2788888670,2820,2820,2820,2820,0
|
|
20240229,170800,2788888670,2820,2820,2820,2820,0
|
|
20240229,170700,2788888670,2820,2820,2820,2820,0
|
|
20240229,170600,2788888670,2820,2820,2820,2820,0
|
|
20240229,170500,2788888670,2820,2820,2820,2820,0
|
|
20240229,170400,2788888670,2820,2820,2820,2820,0
|
|
20240229,170300,2788888670,2820,2820,2820,2820,0
|
|
20240229,170200,2788888670,2820,2820,2820,2820,0
|
|
20240229,170100,2788888670,2820,2820,2820,2820,0
|
|
20240229,170000,2788888670,2820,2820,2820,2820,0
|
|
20240229,165900,2788888670,2820,2820,2820,2820,0
|
|
20240229,165800,2788888670,2820,2820,2820,2820,38007
|
|
20240229,165700,2788888670,2820,2820,2820,2820,0
|
|
20240229,165600,2788888670,2820,2820,2820,2820,0
|
|
20240229,165500,2788888670,2820,2820,2820,2820,0
|
|
20240229,165400,2788888670,2820,2820,2820,2820,0
|
|
20240229,165300,2788888670,2820,2820,2820,2820,0
|
|
20240229,165200,2788888670,2820,2820,2820,2820,0
|
|
20240229,165100,2788888670,2820,2820,2820,2820,0
|
|
20240229,165000,2788888670,2820,2820,2820,2820,0
|
|
20240229,164900,2788888670,2820,2820,2820,2820,0
|
|
20240229,164800,2788888670,2820,2820,2820,2820,0
|
|
20240229,164700,2788888670,2820,2820,2820,2820,0
|
|
20240229,164600,2788888670,2820,2820,2820,2820,0
|
|
20240229,164500,2788888670,2820,2820,2820,2820,0
|
|
20240229,164400,2788888670,2820,2820,2820,2820,0
|
|
20240229,164300,2788888670,2820,2820,2820,2820,0
|
|
20240229,164200,2788888670,2820,2820,2820,2820,0
|
|
20240229,164100,2788888670,2820,2820,2820,2820,0
|
|
20240229,164000,2788888670,2820,2820,2820,2820,0
|
|
20240229,163900,2788888670,2820,2820,2820,2820,0
|
|
20240229,163800,2788888670,2820,2820,2820,2820,0
|
|
20240229,163700,2788888670,2820,2820,2820,2820,0
|
|
20240229,163600,2788888670,2820,2820,2820,2820,0
|
|
20240229,163500,2788888670,2820,2820,2820,2820,0
|
|
20240229,163400,2788888670,2820,2820,2820,2820,0
|
|
20240229,163300,2788888670,2820,2820,2820,2820,0
|
|
20240229,163200,2788888670,2820,2820,2820,2820,0
|
|
20240229,163100,2788888670,2820,2820,2820,2820,0
|
|
20240229,163000,2788888670,2820,2820,2820,2820,0
|
|
20240229,162900,2788888670,2820,2820,2820,2820,0
|
|
20240229,162800,2788888670,2820,2820,2820,2820,38007
|
|
20240229,162700,2788888670,2820,2820,2820,2820,0
|
|
20240229,162600,2788888670,2820,2820,2820,2820,0
|
|
20240229,162500,2788888670,2820,2820,2820,2820,0
|
|
20240229,162400,2788888670,2820,2820,2820,2820,0
|
|
20240229,162300,2788888670,2820,2820,2820,2820,0
|
|
20240229,162200,2788888670,2820,2820,2820,2820,0
|
|
20240229,162100,2788888670,2820,2820,2820,2820,0
|
|
20240229,162000,2788888670,2820,2820,2820,2820,0
|
|
20240229,161900,2788888670,2820,2820,2820,2820,0
|
|
20240229,161800,2788888670,2820,2820,2820,2820,0
|
|
20240229,161700,2788888670,2820,2820,2820,2820,0
|
|
20240229,161600,2788888670,2820,2820,2820,2820,0
|
|
20240229,161500,2788888670,2820,2820,2820,2820,0
|
|
20240229,161400,2788888670,2820,2820,2820,2820,0
|
|
20240229,161300,2788888670,2820,2820,2820,2820,0
|
|
20240229,161200,2788888670,2820,2820,2820,2820,0
|
|
20240229,161100,2788888670,2820,2820,2820,2820,0
|
|
20240229,161000,2788888670,2820,2820,2820,2820,0
|
|
20240229,160900,2788888670,2820,2820,2820,2820,0
|
|
20240229,160800,2788888670,2820,2820,2820,2820,0
|
|
20240229,160700,2788888670,2820,2820,2820,2820,0
|
|
20240229,160600,2788888670,2820,2820,2820,2820,0
|
|
20240229,160500,2788888670,2820,2820,2820,2820,0
|
|
20240229,160400,2788888670,2820,2820,2820,2820,0
|
|
20240229,160300,2788888670,2820,2820,2820,2820,0
|
|
20240229,160200,2788888670,2820,2820,2820,2820,0
|
|
20240229,160100,2788888670,2820,2820,2820,2820,0
|
|
20240229,160000,2788888670,2820,2820,2820,2820,0
|
|
20240229,155900,2788888670,2820,2820,2820,2820,0
|
|
20240229,155800,2788888670,2820,2820,2820,2820,38007
|
|
20240229,155700,2788888670,2820,2820,2820,2820,0
|
|
20240229,155600,2788888670,2820,2820,2820,2820,0
|
|
20240229,155500,2788888670,2820,2820,2820,2820,0
|
|
20240229,155400,2788888670,2820,2820,2820,2820,0
|
|
20240229,155300,2788888670,2820,2820,2820,2820,0
|
|
20240229,155200,2788888670,2820,2820,2820,2820,0
|
|
20240229,155100,2788888670,2820,2820,2820,2820,0
|
|
20240229,155000,2788888670,2820,2820,2820,2820,0
|
|
20240229,154900,2788888670,2820,2820,2820,2820,0
|
|
20240229,154800,2788888670,2820,2820,2820,2820,0
|
|
20240229,154700,2788888670,2820,2820,2820,2820,0
|
|
20240229,154600,2788888670,2820,2820,2820,2820,0
|
|
20240229,154500,2788888670,2820,2820,2820,2820,0
|
|
20240229,154400,2788888670,2820,2820,2820,2820,0
|
|
20240229,154300,2788888670,2820,2820,2820,2820,0
|
|
20240229,154200,2788888670,2820,2820,2820,2820,0
|
|
20240229,154100,2788888670,2820,2820,2820,2820,0
|
|
20240229,154000,2788888670,2820,2820,2820,2820,0
|
|
20240229,153900,2788888670,2820,2820,2820,2820,0
|
|
20240229,153800,2788888670,2820,2820,2820,2820,0
|
|
20240229,153700,2788888670,2820,2820,2820,2820,0
|
|
20240229,153600,2788888670,2820,2820,2820,2820,0
|
|
20240229,153500,2788888670,2820,2820,2820,2820,0
|
|
20240229,153400,2788888670,2820,2820,2820,2820,0
|
|
20240229,153300,2788888670,2820,2820,2820,2820,0
|
|
20240229,153200,2788888670,2820,2820,2820,2820,0
|
|
20240229,153100,2788888670,2820,2820,2820,2820,0
|
|
20240229,153000,2788888670,2820,2820,2820,2820,38007
|
|
20240229,152900,2681708930,2845,2845,2845,2845,0
|
|
20240229,152800,2681708930,2845,2845,2845,2845,0
|
|
20240229,152700,2681708930,2845,2845,2845,2845,0
|
|
20240229,152600,2681708930,2845,2845,2845,2845,0
|
|
20240229,152500,2681708930,2845,2845,2845,2845,0
|
|
20240229,152400,2681708930,2845,2845,2845,2845,0
|
|
20240229,152300,2681708930,2845,2845,2845,2845,0
|
|
20240229,152200,2681708930,2845,2845,2845,2845,0
|
|
20240229,152100,2681708930,2845,2845,2845,2845,0
|
|
20240229,152000,2681708930,2845,2845,2845,2845,0
|
|
20240229,151900,2681708930,2845,2840,2845,2840,1803
|
|
20240229,151800,2676581930,2840,2840,2850,2835,21083
|
|
20240229,151700,2616700305,2835,2835,2850,2835,13833
|
|
20240229,151600,2577380025,2845,2820,2845,2820,15050
|
|
20240229,151500,2534773655,2825,2815,2825,2815,7322
|
|
20240229,151400,2514129800,2810,2810,2820,2810,6190
|
|
20240229,151300,2496714590,2810,2805,2815,2805,4984
|
|
20240229,151200,2482708765,2805,2800,2805,2800,3388
|
|
20240229,151100,2473214930,2810,2805,2810,2800,2604
|
|
20240229,151000,2465911275,2800,2805,2810,2800,3661
|
|
20240229,150900,2455643735,2805,2805,2805,2800,3988
|
|
20240229,150800,2444464090,2800,2800,2805,2800,3452
|
|
20240229,150700,2434795730,2805,2805,2805,2805,1494
|
|
20240229,150600,2430605060,2805,2805,2810,2805,4496
|
|
20240229,150500,2417990815,2805,2800,2810,2800,4981
|
|
20240229,150400,2404021725,2805,2805,2805,2800,2826
|
|
20240229,150300,2396100185,2805,2800,2810,2800,2635
|
|
20240229,150200,2388710585,2800,2805,2805,2800,2086
|
|
20240229,150100,2382869155,2800,2800,2805,2800,4889
|
|
20240229,150000,2369177075,2800,2805,2805,2800,3092
|
|
20240229,145900,2360506325,2805,2800,2810,2800,2472
|
|
20240229,145800,2353575245,2805,2810,2810,2805,3209
|
|
20240229,145700,2344571025,2805,2810,2810,2805,2371
|
|
20240229,145600,2337917660,2805,2805,2810,2805,2364
|
|
20240229,145500,2331286325,2805,2805,2810,2805,1568
|
|
20240229,145400,2326887065,2805,2810,2810,2805,3584
|
|
20240229,145300,2316830260,2805,2805,2810,2805,1937
|
|
20240229,145200,2311396495,2805,2805,2815,2805,3709
|
|
20240229,145100,2300984870,2810,2805,2810,2805,1093
|
|
20240229,145000,2297917590,2810,2805,2810,2800,4337
|
|
20240229,144900,2285749200,2800,2805,2810,2800,3233
|
|
20240229,144800,2276684800,2805,2800,2805,2800,1701
|
|
20240229,144700,2271921990,2805,2805,2805,2800,2976
|
|
20240229,144600,2263583185,2805,2805,2805,2800,1291
|
|
20240229,144500,2259964870,2800,2805,2805,2800,4126
|
|
20240229,144400,2248407275,2805,2805,2810,2805,2991
|
|
20240229,144300,2240017360,2805,2805,2815,2805,2055
|
|
20240229,144200,2234242090,2805,2805,2815,2805,2390
|
|
20240229,144100,2227532170,2810,2810,2810,2805,5931
|
|
20240229,144000,2210891165,2810,2805,2810,2800,4583
|
|
20240229,143900,2198028455,2805,2800,2805,2800,1090
|
|
20240229,143800,2194973755,2800,2800,2800,2800,3015
|
|
20240229,143700,2186531755,2800,2800,2810,2800,2480
|
|
20240229,143600,2179576670,2805,2805,2810,2805,2882
|
|
20240229,143500,2171492655,2810,2815,2815,2810,1400
|
|
20240229,143400,2167558610,2810,2800,2820,2800,9674
|
|
20240229,143300,2140381215,2800,2800,2800,2800,5429
|
|
20240229,143200,2125180015,2800,2800,2800,2800,4333
|
|
20240229,143100,2113047615,2795,2800,2800,2795,2731
|
|
20240229,143000,2105410050,2800,2800,2800,2800,1894
|
|
20240229,142900,2100106850,2795,2800,2800,2795,1432
|
|
20240229,142800,2096104405,2805,2795,2805,2795,5833
|
|
20240229,142700,2079785085,2795,2800,2800,2795,4873
|
|
20240229,142600,2066141505,2800,2800,2805,2795,1971
|
|
20240229,142500,2060625055,2795,2795,2800,2795,2459
|
|
20240229,142400,2053744005,2800,2795,2800,2795,11949
|
|
20240229,142300,2020298835,2795,2785,2795,2780,5522
|
|
20240229,142200,2004897505,2785,2780,2790,2775,3821
|
|
20240229,142100,1994266105,2775,2780,2785,2775,3860
|
|
20240229,142000,1983538140,2775,2775,2780,2775,2658
|
|
20240229,141900,1976161340,2780,2775,2780,2775,8377
|
|
20240229,141800,1952914665,2775,2775,2780,2775,1876
|
|
20240229,141700,1947706265,2775,2780,2780,2775,3049
|
|
20240229,141600,1939243075,2775,2775,2780,2775,3063
|
|
20240229,141500,1930743245,2780,2780,2780,2775,1903
|
|
20240229,141400,1925461710,2780,2775,2780,2775,715
|
|
20240229,141300,1923477260,2775,2780,2780,2775,2497
|
|
20240229,141200,1916545550,2780,2780,2780,2775,2748
|
|
20240229,141100,1908918090,2785,2775,2785,2775,1373
|
|
20240229,141000,1905101150,2780,2775,2780,2775,2310
|
|
20240229,140900,1898684000,2780,2785,2785,2780,2441
|
|
20240229,140800,1891897520,2780,2780,2780,2775,2583
|
|
20240229,140700,1884722425,2775,2780,2785,2775,2587
|
|
20240229,140600,1877534945,2780,2780,2780,2780,1448
|
|
20240229,140500,1873509505,2775,2780,2780,2775,2753
|
|
20240229,140400,1865861575,2780,2780,2780,2780,1849
|
|
20240229,140300,1860721355,2780,2780,2780,2775,2810
|
|
20240229,140200,1852918720,2780,2780,2780,2780,1503
|
|
20240229,140100,1848740380,2780,2775,2780,2775,1938
|
|
20240229,140000,1843352765,2775,2780,2780,2775,3668
|
|
20240229,135900,1833159425,2780,2780,2780,2780,2925
|
|
20240229,135800,1825027925,2785,2780,2790,2780,808
|
|
20240229,135700,1822781385,2780,2785,2785,2780,5650
|
|
20240229,135600,1807056535,2780,2785,2785,2780,3258
|
|
20240229,135500,1797995185,2785,2785,2790,2785,1941
|
|
20240229,135400,1792589250,2785,2780,2790,2780,4155
|
|
20240229,135300,1781036540,2780,2780,2785,2780,2911
|
|
20240229,135200,1772943955,2785,2785,2785,2785,1886
|
|
20240229,135100,1767691445,2790,2785,2790,2780,3197
|
|
20240229,135000,1758792685,2785,2790,2790,2785,1242
|
|
20240229,134900,1755329085,2790,2790,2790,2790,1403
|
|
20240229,134800,1751414715,2790,2790,2790,2790,932
|
|
20240229,134700,1748814435,2790,2785,2790,2785,1889
|
|
20240229,134600,1743551550,2780,2785,2785,2780,2869
|
|
20240229,134500,1735566925,2785,2785,2785,2785,1193
|
|
20240229,134400,1732244420,2790,2795,2795,2790,1516
|
|
20240229,134300,1728014525,2790,2790,2790,2790,52
|
|
20240229,134200,1727869445,2790,2795,2800,2790,1760
|
|
20240229,134100,1722953880,2795,2790,2800,2790,5346
|
|
20240229,134000,1707986635,2790,2790,2800,2785,2153
|
|
20240229,133900,1701980350,2790,2790,2800,2790,365
|
|
20240229,133800,1700959955,2785,2790,2790,2785,773
|
|
20240229,133700,1698804460,2790,2790,2790,2785,1436
|
|
20240229,133600,1694798025,2790,2790,2790,2790,461
|
|
20240229,133500,1693511835,2790,2785,2790,2785,1625
|
|
20240229,133400,1688985730,2785,2790,2790,2785,1627
|
|
20240229,133300,1684451685,2785,2785,2785,2785,1159
|
|
20240229,133200,1681223870,2785,2785,2790,2785,820
|
|
20240229,133100,1678938580,2785,2790,2790,2785,614
|
|
20240229,133000,1677225525,2785,2780,2785,2780,1395
|
|
20240229,132900,1673340550,2780,2780,2780,2780,17
|
|
20240229,132800,1673293290,2780,2780,2785,2780,2930
|
|
20240229,132700,1665147640,2780,2780,2780,2780,365
|
|
20240229,132600,1664132940,2785,2785,2785,2780,1844
|
|
20240229,132500,1659006050,2785,2780,2785,2780,362
|
|
20240229,132400,1657998085,2780,2780,2780,2780,1345
|
|
20240229,132300,1654258985,2780,2785,2785,2780,1459
|
|
20240229,132200,1650199925,2790,2790,2790,2785,583
|
|
20240229,132100,1648576250,2780,2785,2785,2780,1429
|
|
20240229,132000,1644602455,2785,2785,2790,2785,733
|
|
20240229,131900,1642560835,2785,2780,2785,2780,1429
|
|
20240229,131800,1638588210,2780,2785,2785,2780,382
|
|
20240229,131700,1637524665,2790,2790,2790,2790,741
|
|
20240229,131600,1635457275,2790,2785,2790,2785,1441
|
|
20240229,131500,1631441510,2785,2785,2785,2785,2545
|
|
20240229,131400,1624353685,2790,2785,2790,2785,1199
|
|
20240229,131300,1621012925,2785,2785,2785,2785,514
|
|
20240229,131200,1619581435,2780,2785,2785,2780,1342
|
|
20240229,131100,1615847250,2785,2785,2785,2785,532
|
|
20240229,131000,1614365630,2780,2780,2780,2780,995
|
|
20240229,130900,1611599530,2780,2780,2785,2780,2321
|
|
20240229,130800,1605142315,2780,2780,2780,2780,441
|
|
20240229,130700,1603916335,2775,2780,2780,2775,1696
|
|
20240229,130600,1599205760,2780,2780,2780,2780,1078
|
|
20240229,130500,1596208920,2780,2780,2780,2780,1199
|
|
20240229,130400,1592875700,2780,2780,2780,2780,587
|
|
20240229,130300,1591243840,2780,2780,2780,2780,1560
|
|
20240229,130200,1586907040,2780,2785,2785,2780,1347
|
|
20240229,130100,1583161380,2780,2780,2780,2780,230
|
|
20240229,130000,1582521980,2780,2780,2780,2780,2621
|
|
20240229,125900,1575235600,2780,2780,2780,2780,446
|
|
20240229,125800,1573995720,2780,2780,2780,2780,2074
|
|
20240229,125700,1568230000,2780,2785,2785,2780,523
|
|
20240229,125600,1566776055,2780,2785,2785,2780,1004
|
|
20240229,125500,1563984435,2785,2785,2785,2780,2252
|
|
20240229,125400,1557721855,2785,2790,2790,2780,54
|
|
20240229,125300,1557571265,2790,2785,2790,2780,2282
|
|
20240229,125200,1551216520,2785,2785,2785,2785,882
|
|
20240229,125100,1548760150,2785,2785,2785,2785,1754
|
|
20240229,125000,1543875260,2780,2780,2780,2780,425
|
|
20240229,124900,1542693760,2780,2780,2780,2775,20883
|
|
20240229,124800,1484639025,2775,2780,2780,2775,1209
|
|
20240229,124700,1481284035,2780,2775,2780,2775,1435
|
|
20240229,124600,1477298300,2775,2775,2775,2775,1421
|
|
20240229,124500,1473355025,2775,2775,2775,2775,545
|
|
20240229,124400,1471842650,2780,2775,2780,2775,2001
|
|
20240229,124300,1466289700,2775,2775,2775,2775,2595
|
|
20240229,124200,1459088575,2780,2775,2780,2775,1186
|
|
20240229,124100,1455796925,2780,2775,2780,2775,1657
|
|
20240229,124000,1451198635,2775,2780,2780,2775,540
|
|
20240229,123900,1449699465,2775,2775,2780,2775,1795
|
|
20240229,123800,1444718090,2780,2780,2780,2775,4247
|
|
20240229,123700,1432916850,2780,2775,2780,2770,2869
|
|
20240229,123600,1424956620,2775,2775,2775,2775,3798
|
|
20240229,123500,1414417170,2775,2790,2790,2775,49110
|
|
20240229,123400,1277846985,2785,2785,2785,2785,977
|
|
20240229,123300,1275126040,2790,2785,2790,2785,1003
|
|
20240229,123200,1272332170,2785,2790,2790,2780,1017
|
|
20240229,123100,1269500485,2785,2785,2785,2785,448
|
|
20240229,123000,1268252805,2790,2790,2790,2785,2064
|
|
20240229,122900,1262503665,2790,2785,2790,2785,870
|
|
20240229,122800,1260080005,2785,2785,2785,2785,1165
|
|
20240229,122700,1256835480,2790,2790,2790,2785,1243
|
|
20240229,122600,1253372485,2790,2785,2790,2785,1616
|
|
20240229,122500,1248871795,2785,2785,2785,2785,1265
|
|
20240229,122400,1245348770,2785,2785,2785,2785,1428
|
|
20240229,122300,1241371790,2785,2785,2790,2785,1271
|
|
20240229,122200,1237831990,2790,2790,2790,2785,450
|
|
20240229,122100,1236577665,2785,2785,2785,2785,4409
|
|
20240229,122000,1224298600,2790,2790,2790,2785,5614
|
|
20240229,121900,1208663575,2790,2785,2790,2785,1159
|
|
20240229,121800,1205434200,2785,2795,2795,2785,850
|
|
20240229,121700,1203065455,2790,2790,2790,2790,1183
|
|
20240229,121600,1199764885,2790,2785,2790,2785,2209
|
|
20240229,121500,1193612310,2785,2790,2790,2785,632
|
|
20240229,121400,1191851330,2790,2790,2790,2785,2306
|
|
20240229,121300,1185421210,2790,2795,2795,2790,1892
|
|
20240229,121200,1180142410,2795,2790,2795,2790,381
|
|
20240229,121100,1179079395,2790,2790,2795,2790,1516
|
|
20240229,121000,1174849745,2790,2790,2790,2790,1156
|
|
20240229,120900,1171624505,2790,2790,2795,2790,8493
|
|
20240229,120800,1147928960,2795,2795,2795,2790,572
|
|
20240229,120700,1146331395,2790,2790,2795,2790,2531
|
|
20240229,120600,1139269900,2790,2790,2795,2785,3373
|
|
20240229,120500,1129861170,2790,2790,2790,2785,1020
|
|
20240229,120400,1127016545,2790,2790,2790,2785,1469
|
|
20240229,120300,1122918160,2790,2790,2790,2785,1309
|
|
20240229,120200,1119268025,2785,2790,2790,2785,757
|
|
20240229,120100,1117159745,2790,2790,2790,2790,863
|
|
20240229,120000,1114751975,2790,2790,2790,2785,1922
|
|
20240229,115900,1109396090,2790,2790,2790,2785,1848
|
|
20240229,115800,1104245585,2790,2790,2790,2785,934
|
|
20240229,115700,1101643865,2785,2790,2790,2785,2366
|
|
20240229,115600,1095045820,2795,2795,2800,2790,119
|
|
20240229,115500,1094713225,2795,2795,2795,2790,2208
|
|
20240229,115400,1088547480,2795,2795,2795,2790,439
|
|
20240229,115300,1087322480,2795,2790,2800,2790,1179
|
|
20240229,115200,1084032510,2795,2795,2795,2790,615
|
|
20240229,115100,1082316275,2795,2790,2795,2790,1015
|
|
20240229,115000,1079484095,2795,2795,2795,2790,1151
|
|
20240229,114900,1076272565,2795,2790,2795,2790,664
|
|
20240229,114800,1074419620,2790,2790,2795,2785,3702
|
|
20240229,114700,1064095905,2790,2790,2790,2785,1221
|
|
20240229,114600,1060692300,2785,2785,2790,2785,2701
|
|
20240229,114500,1053169330,2785,2790,2795,2785,953
|
|
20240229,114400,1050514815,2790,2790,2790,2790,642
|
|
20240229,114300,1048723635,2795,2790,2795,2785,1428
|
|
20240229,114200,1044743915,2785,2790,2790,2785,1020
|
|
20240229,114100,1041902615,2790,2790,2790,2785,1296
|
|
20240229,114000,1038292685,2790,2790,2795,2790,79
|
|
20240229,113900,1038072225,2785,2790,2790,2785,2508
|
|
20240229,113800,1031087295,2790,2790,2790,2785,613
|
|
20240229,113700,1029379175,2790,2790,2790,2785,1410
|
|
20240229,113600,1025451415,2790,2790,2790,2785,1284
|
|
20240229,113500,1021875030,2790,2790,2790,2785,532
|
|
20240229,113400,1020392990,2785,2785,2790,2785,1948
|
|
20240229,113300,1014967335,2790,2790,2795,2790,172
|
|
20240229,113200,1014487385,2795,2795,2795,2785,18952
|
|
20240229,113100,961696350,2795,2795,2795,2790,1324
|
|
20240229,113000,958000585,2795,2795,2795,2790,941
|
|
20240229,112900,955374635,2790,2790,2795,2790,1349
|
|
20240229,112800,951610250,2795,2795,2800,2790,1084
|
|
20240229,112700,948584070,2795,2790,2795,2790,1580
|
|
20240229,112600,944175480,2795,2795,2795,2795,102
|
|
20240229,112500,943890390,2790,2795,2795,2790,1607
|
|
20240229,112400,939404330,2800,2795,2800,2790,961
|
|
20240229,112300,936720890,2790,2795,2795,2790,1481
|
|
20240229,112200,932588460,2790,2800,2800,2790,1083
|
|
20240229,112100,929566055,2795,2790,2795,2785,3975
|
|
20240229,112000,918471570,2790,2785,2795,2785,2006
|
|
20240229,111900,912883845,2790,2790,2790,2785,1354
|
|
20240229,111800,909107865,2790,2785,2790,2785,1351
|
|
20240229,111700,905345050,2790,2790,2790,2785,930
|
|
20240229,111600,902754640,2790,2795,2795,2785,406
|
|
20240229,111500,901622820,2785,2790,2790,2785,1254
|
|
20240229,111400,898128565,2785,2795,2795,2785,1277
|
|
20240229,111300,894566970,2795,2790,2795,2790,1652
|
|
20240229,111200,889957360,2790,2790,2790,2785,1486
|
|
20240229,111100,885811425,2790,2785,2790,2785,2567
|
|
20240229,111000,878662140,2790,2790,2790,2785,672
|
|
20240229,110900,876789060,2790,2790,2790,2785,1569
|
|
20240229,110800,872416360,2790,2795,2795,2790,1565
|
|
20240229,110700,868049545,2795,2790,2795,2790,561
|
|
20240229,110600,866484310,2790,2790,2795,2785,5768
|
|
20240229,110500,850400910,2790,2790,2790,2785,1142
|
|
20240229,110400,847219145,2790,2790,2790,2785,1139
|
|
20240229,110300,844046550,2790,2790,2790,2785,1867
|
|
20240229,110200,838846645,2785,2785,2790,2785,2500
|
|
20240229,110100,831883335,2790,2785,2790,2785,677
|
|
20240229,110000,829997885,2780,2785,2790,2780,1719
|
|
20240229,105900,825217225,2785,2785,2790,2785,13595
|
|
20240229,105800,787353810,2790,2785,2790,2785,633
|
|
20240229,105700,785590665,2785,2795,2795,2785,2429
|
|
20240229,105600,778820550,2790,2795,2795,2785,1171
|
|
20240229,105500,775553365,2795,2790,2795,2790,2168
|
|
20240229,105400,769504515,2795,2795,2795,2790,2910
|
|
20240229,105300,761372995,2790,2795,2795,2790,702
|
|
20240229,105200,759414340,2790,2800,2800,2790,24066
|
|
20240229,105100,692179695,2800,2800,2800,2795,513
|
|
20240229,105000,690745360,2795,2795,2800,2795,1504
|
|
20240229,104900,686541425,2800,2795,2800,2795,1222
|
|
20240229,104800,683125130,2800,2795,2800,2795,1298
|
|
20240229,104700,679497105,2795,2800,2800,2795,378
|
|
20240229,104600,678439315,2795,2800,2800,2795,2053
|
|
20240229,104500,672698850,2795,2795,2795,2795,2976
|
|
20240229,104400,664380930,2795,2800,2800,2795,140
|
|
20240229,104300,663988935,2795,2800,2800,2795,1965
|
|
20240229,104200,658496630,2800,2795,2800,2795,751
|
|
20240229,104100,656397305,2800,2795,2800,2795,1914
|
|
20240229,104000,651047165,2795,2795,2800,2795,517
|
|
20240229,103900,649602015,2800,2800,2800,2795,681
|
|
20240229,103800,647697540,2800,2795,2800,2795,687
|
|
20240229,103700,645776670,2795,2795,2795,2790,1068
|
|
20240229,103600,642794530,2795,2795,2795,2790,3496
|
|
20240229,103500,633024945,2795,2800,2800,2795,627
|
|
20240229,103400,631272425,2800,2795,2800,2795,614
|
|
20240229,103300,629556220,2800,2795,2800,2795,387
|
|
20240229,103200,628473995,2795,2800,2800,2795,166
|
|
20240229,103100,628009480,2795,2800,2800,2790,921
|
|
20240229,103000,625436020,2800,2795,2800,2795,184
|
|
20240229,102900,624921545,2795,2800,2800,2795,442
|
|
20240229,102800,623685755,2800,2800,2800,2795,930
|
|
20240229,102700,621085475,2800,2795,2800,2795,2188
|
|
20240229,102600,614969895,2795,2795,2800,2790,5275
|
|
20240229,102500,600225460,2800,2800,2800,2795,2043
|
|
20240229,102400,594514095,2795,2800,2800,2795,446
|
|
20240229,102300,593266970,2800,2805,2805,2795,19671
|
|
20240229,102200,538188640,2805,2805,2805,2805,184
|
|
20240229,102100,537672520,2805,2810,2810,2805,2443
|
|
20240229,102000,530819815,2810,2810,2810,2805,173
|
|
20240229,101900,530333690,2810,2810,2810,2810,145
|
|
20240229,101800,529926240,2810,2810,2810,2805,900
|
|
20240229,101700,527400790,2805,2810,2810,2800,4282
|
|
20240229,101600,515408530,2810,2810,2810,2810,194
|
|
20240229,101500,514863390,2805,2805,2810,2805,2745
|
|
20240229,101400,507163180,2805,2810,2810,2805,278
|
|
20240229,101300,506383175,2810,2810,2810,2810,770
|
|
20240229,101200,504219475,2810,2810,2810,2805,3271
|
|
20240229,101100,495042865,2810,2805,2810,2805,952
|
|
20240229,101000,492370890,2810,2805,2810,2805,413
|
|
20240229,100900,491212010,2805,2810,2810,2805,118
|
|
20240229,100800,490880625,2810,2805,2810,2805,1155
|
|
20240229,100700,487637195,2810,2810,2815,2810,3508
|
|
20240229,100600,477779590,2815,2815,2815,2810,775
|
|
20240229,100500,475600570,2815,2815,2815,2815,331
|
|
20240229,100400,474668805,2815,2820,2820,2810,1024
|
|
20240229,100300,471789685,2815,2820,2820,2810,11743
|
|
20240229,100200,438732185,2820,2820,2820,2815,2909
|
|
20240229,100100,430541905,2820,2825,2825,2820,406
|
|
20240229,100000,429396855,2820,2825,2825,2820,1604
|
|
20240229,095900,424873055,2825,2825,2825,2820,2141
|
|
20240229,095800,418834120,2820,2825,2825,2820,746
|
|
20240229,095700,416729205,2825,2820,2825,2820,960
|
|
20240229,095600,414020675,2825,2825,2825,2820,297
|
|
20240229,095500,413182210,2825,2820,2825,2820,628
|
|
20240229,095400,411411095,2825,2820,2825,2820,477
|
|
20240229,095300,410065420,2820,2825,2825,2820,353
|
|
20240229,095200,409069380,2825,2830,2830,2825,511
|
|
20240229,095100,407625170,2830,2825,2830,2825,250
|
|
20240229,095000,406918820,2825,2830,2830,2825,403
|
|
20240229,094900,405780245,2830,2830,2835,2830,1831
|
|
20240229,094800,400598100,2835,2830,2835,2830,66
|
|
20240229,094700,400411105,2830,2840,2840,2830,1069
|
|
20240229,094600,397385645,2835,2835,2835,2830,995
|
|
20240229,094500,394567615,2835,2830,2835,2830,185
|
|
20240229,094400,394044060,2830,2830,2830,2825,598
|
|
20240229,094300,392354005,2825,2830,2830,2825,943
|
|
20240229,094200,389686490,2815,2835,2835,2815,5154
|
|
20240229,094100,375149200,2835,2835,2835,2835,384
|
|
20240229,094000,374060560,2830,2830,2835,2825,1016
|
|
20240229,093900,371186345,2835,2825,2835,2825,1443
|
|
20240229,093800,367102660,2825,2830,2830,2825,230
|
|
20240229,093700,366452860,2835,2835,2835,2820,40166
|
|
20240229,093600,253168645,2835,2835,2835,2830,2366
|
|
20240229,093500,246465775,2835,2835,2835,2830,397
|
|
20240229,093400,245340295,2835,2835,2835,2835,206
|
|
20240229,093300,244756285,2835,2835,2835,2835,208
|
|
20240229,093200,244166605,2835,2830,2835,2825,5140
|
|
20240229,093100,229620540,2825,2830,2830,2825,3842
|
|
20240229,093000,218766160,2830,2825,2830,2825,1200
|
|
20240229,092900,215371910,2830,2830,2830,2825,1005
|
|
20240229,092800,212528780,2830,2830,2830,2830,94
|
|
20240229,092700,212262760,2830,2825,2830,2825,21
|
|
20240229,092600,212203335,2825,2825,2825,2825,456
|
|
20240229,092500,210915135,2825,2820,2830,2820,1551
|
|
20240229,092400,206541010,2820,2820,2820,2820,231
|
|
20240229,092300,205889590,2825,2825,2825,2820,7236
|
|
20240229,092200,185472890,2825,2825,2825,2825,1301
|
|
20240229,092100,181797565,2825,2830,2830,2825,291
|
|
20240229,092000,180975380,2830,2830,2830,2825,1320
|
|
20240229,091900,177245690,2830,2830,2830,2830,438
|
|
20240229,091800,176006150,2830,2830,2830,2830,267
|
|
20240229,091700,175250540,2830,2825,2830,2825,1179
|
|
20240229,091600,171919340,2825,2825,2825,2825,451
|
|
20240229,091500,170645265,2825,2825,2825,2825,1220
|
|
20240229,091400,167198765,2825,2825,2825,2825,854
|
|
20240229,091300,164786215,2825,2825,2825,2825,226
|
|
20240229,091200,164147765,2825,2825,2825,2825,89
|
|
20240229,091100,163896340,2825,2825,2825,2825,30
|
|
20240229,091000,163811590,2825,2820,2825,2820,139
|
|
20240229,090900,163418935,2825,2830,2830,2820,3208
|
|
20240229,090800,154361610,2825,2830,2830,2825,25929
|
|
20240229,090700,81111495,2825,2820,2830,2815,2479
|
|
20240229,090600,74108255,2815,2825,2825,2815,3066
|
|
20240229,090500,65458295,2825,2830,2835,2825,4437
|
|
20240229,090400,52912460,2830,2830,2830,2830,625
|
|
20240229,090300,51143710,2830,2835,2840,2825,13602
|
|
20240229,090200,12668480,2840,2840,2840,2830,343
|
|
20240229,090100,11696845,2840,2830,2840,2830,200
|
|
20240229,090000,11130215,2830,2850,2850,2830,3915
|