691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,202800,790034425,2780,2780,2780,2780,10073
|
|
20240228,202700,790034425,2780,2780,2780,2780,0
|
|
20240228,202600,790034425,2780,2780,2780,2780,0
|
|
20240228,202500,790034425,2780,2780,2780,2780,0
|
|
20240228,202400,790034425,2780,2780,2780,2780,0
|
|
20240228,202300,790034425,2780,2780,2780,2780,0
|
|
20240228,202200,790034425,2780,2780,2780,2780,0
|
|
20240228,202100,790034425,2780,2780,2780,2780,0
|
|
20240228,202000,790034425,2780,2780,2780,2780,0
|
|
20240228,201900,790034425,2780,2780,2780,2780,0
|
|
20240228,201800,790034425,2780,2780,2780,2780,0
|
|
20240228,201700,790034425,2780,2780,2780,2780,0
|
|
20240228,201600,790034425,2780,2780,2780,2780,0
|
|
20240228,201500,790034425,2780,2780,2780,2780,0
|
|
20240228,201400,790034425,2780,2780,2780,2780,0
|
|
20240228,201300,790034425,2780,2780,2780,2780,0
|
|
20240228,201200,790034425,2780,2780,2780,2780,0
|
|
20240228,201100,790034425,2780,2780,2780,2780,0
|
|
20240228,201000,790034425,2780,2780,2780,2780,0
|
|
20240228,200900,790034425,2780,2780,2780,2780,0
|
|
20240228,200800,790034425,2780,2780,2780,2780,0
|
|
20240228,200700,790034425,2780,2780,2780,2780,0
|
|
20240228,200600,790034425,2780,2780,2780,2780,0
|
|
20240228,200500,790034425,2780,2780,2780,2780,0
|
|
20240228,200400,790034425,2780,2780,2780,2780,0
|
|
20240228,200300,790034425,2780,2780,2780,2780,0
|
|
20240228,200200,790034425,2780,2780,2780,2780,0
|
|
20240228,200100,790034425,2780,2780,2780,2780,0
|
|
20240228,200000,790034425,2780,2780,2780,2780,0
|
|
20240228,195900,790034425,2780,2780,2780,2780,0
|
|
20240228,195800,790034425,2780,2780,2780,2780,10073
|
|
20240228,195700,790034425,2780,2780,2780,2780,0
|
|
20240228,195600,790034425,2780,2780,2780,2780,0
|
|
20240228,195500,790034425,2780,2780,2780,2780,0
|
|
20240228,195400,790034425,2780,2780,2780,2780,0
|
|
20240228,195300,790034425,2780,2780,2780,2780,0
|
|
20240228,195200,790034425,2780,2780,2780,2780,0
|
|
20240228,195100,790034425,2780,2780,2780,2780,0
|
|
20240228,195000,790034425,2780,2780,2780,2780,0
|
|
20240228,194900,790034425,2780,2780,2780,2780,0
|
|
20240228,194800,790034425,2780,2780,2780,2780,0
|
|
20240228,194700,790034425,2780,2780,2780,2780,0
|
|
20240228,194600,790034425,2780,2780,2780,2780,0
|
|
20240228,194500,790034425,2780,2780,2780,2780,0
|
|
20240228,194400,790034425,2780,2780,2780,2780,0
|
|
20240228,194300,790034425,2780,2780,2780,2780,0
|
|
20240228,194200,790034425,2780,2780,2780,2780,0
|
|
20240228,194100,790034425,2780,2780,2780,2780,0
|
|
20240228,194000,790034425,2780,2780,2780,2780,0
|
|
20240228,193900,790034425,2780,2780,2780,2780,0
|
|
20240228,193800,790034425,2780,2780,2780,2780,0
|
|
20240228,193700,790034425,2780,2780,2780,2780,0
|
|
20240228,193600,790034425,2780,2780,2780,2780,0
|
|
20240228,193500,790034425,2780,2780,2780,2780,0
|
|
20240228,193400,790034425,2780,2780,2780,2780,0
|
|
20240228,193300,790034425,2780,2780,2780,2780,0
|
|
20240228,193200,790034425,2780,2780,2780,2780,0
|
|
20240228,193100,790034425,2780,2780,2780,2780,0
|
|
20240228,193000,790034425,2780,2780,2780,2780,0
|
|
20240228,192900,790034425,2780,2780,2780,2780,0
|
|
20240228,192800,790034425,2780,2780,2780,2780,10073
|
|
20240228,192700,790034425,2780,2780,2780,2780,0
|
|
20240228,192600,790034425,2780,2780,2780,2780,0
|
|
20240228,192500,790034425,2780,2780,2780,2780,0
|
|
20240228,192400,790034425,2780,2780,2780,2780,0
|
|
20240228,192300,790034425,2780,2780,2780,2780,0
|
|
20240228,192200,790034425,2780,2780,2780,2780,0
|
|
20240228,192100,790034425,2780,2780,2780,2780,0
|
|
20240228,192000,790034425,2780,2780,2780,2780,0
|
|
20240228,191900,790034425,2780,2780,2780,2780,0
|
|
20240228,191800,790034425,2780,2780,2780,2780,0
|
|
20240228,191700,790034425,2780,2780,2780,2780,0
|
|
20240228,191600,790034425,2780,2780,2780,2780,0
|
|
20240228,191500,790034425,2780,2780,2780,2780,0
|
|
20240228,191400,790034425,2780,2780,2780,2780,0
|
|
20240228,191300,790034425,2780,2780,2780,2780,0
|
|
20240228,191200,790034425,2780,2780,2780,2780,0
|
|
20240228,191100,790034425,2780,2780,2780,2780,0
|
|
20240228,191000,790034425,2780,2780,2780,2780,0
|
|
20240228,190900,790034425,2780,2780,2780,2780,0
|
|
20240228,190800,790034425,2780,2780,2780,2780,0
|
|
20240228,190700,790034425,2780,2780,2780,2780,0
|
|
20240228,190600,790034425,2780,2780,2780,2780,0
|
|
20240228,190500,790034425,2780,2780,2780,2780,0
|
|
20240228,190400,790034425,2780,2780,2780,2780,0
|
|
20240228,190300,790034425,2780,2780,2780,2780,0
|
|
20240228,190200,790034425,2780,2780,2780,2780,0
|
|
20240228,190100,790034425,2780,2780,2780,2780,0
|
|
20240228,190000,790034425,2780,2780,2780,2780,0
|
|
20240228,185900,790034425,2780,2780,2780,2780,0
|
|
20240228,185800,790034425,2780,2780,2780,2780,10073
|
|
20240228,185700,790034425,2780,2780,2780,2780,0
|
|
20240228,185600,790034425,2780,2780,2780,2780,0
|
|
20240228,185500,790034425,2780,2780,2780,2780,0
|
|
20240228,185400,790034425,2780,2780,2780,2780,0
|
|
20240228,185300,790034425,2780,2780,2780,2780,0
|
|
20240228,185200,790034425,2780,2780,2780,2780,0
|
|
20240228,185100,790034425,2780,2780,2780,2780,0
|
|
20240228,185000,790034425,2780,2780,2780,2780,0
|
|
20240228,184900,790034425,2780,2780,2780,2780,0
|
|
20240228,184800,790034425,2780,2780,2780,2780,0
|
|
20240228,184700,790034425,2780,2780,2780,2780,0
|
|
20240228,184600,790034425,2780,2780,2780,2780,0
|
|
20240228,184500,790034425,2780,2780,2780,2780,0
|
|
20240228,184400,790034425,2780,2780,2780,2780,0
|
|
20240228,184300,790034425,2780,2780,2780,2780,0
|
|
20240228,184200,790034425,2780,2780,2780,2780,0
|
|
20240228,184100,790034425,2780,2780,2780,2780,0
|
|
20240228,184000,790034425,2780,2780,2780,2780,0
|
|
20240228,183900,790034425,2780,2780,2780,2780,0
|
|
20240228,183800,790034425,2780,2780,2780,2780,0
|
|
20240228,183700,790034425,2780,2780,2780,2780,0
|
|
20240228,183600,790034425,2780,2780,2780,2780,0
|
|
20240228,183500,790034425,2780,2780,2780,2780,0
|
|
20240228,183400,790034425,2780,2780,2780,2780,0
|
|
20240228,183300,790034425,2780,2780,2780,2780,0
|
|
20240228,183200,790034425,2780,2780,2780,2780,0
|
|
20240228,183100,790034425,2780,2780,2780,2780,0
|
|
20240228,183000,790034425,2780,2780,2780,2780,0
|
|
20240228,182900,790034425,2780,2780,2780,2780,0
|
|
20240228,182800,790034425,2780,2780,2780,2780,10073
|
|
20240228,182700,790034425,2780,2780,2780,2780,0
|
|
20240228,182600,790034425,2780,2780,2780,2780,0
|
|
20240228,182500,790034425,2780,2780,2780,2780,0
|
|
20240228,182400,790034425,2780,2780,2780,2780,0
|
|
20240228,182300,790034425,2780,2780,2780,2780,0
|
|
20240228,182200,790034425,2780,2780,2780,2780,0
|
|
20240228,182100,790034425,2780,2780,2780,2780,0
|
|
20240228,182000,790034425,2780,2780,2780,2780,0
|
|
20240228,181900,790034425,2780,2780,2780,2780,0
|
|
20240228,181800,790034425,2780,2780,2780,2780,0
|
|
20240228,181700,790034425,2780,2780,2780,2780,0
|
|
20240228,181600,790034425,2780,2780,2780,2780,0
|
|
20240228,181500,790034425,2780,2780,2780,2780,0
|
|
20240228,181400,790034425,2780,2780,2780,2780,0
|
|
20240228,181300,790034425,2780,2780,2780,2780,0
|
|
20240228,181200,790034425,2780,2780,2780,2780,0
|
|
20240228,181100,790034425,2780,2780,2780,2780,0
|
|
20240228,181000,790034425,2780,2780,2780,2780,0
|
|
20240228,180900,790034425,2780,2780,2780,2780,0
|
|
20240228,180800,790034425,2780,2780,2780,2780,0
|
|
20240228,180700,790034425,2780,2780,2780,2780,0
|
|
20240228,180600,790034425,2780,2780,2780,2780,0
|
|
20240228,180500,790034425,2780,2780,2780,2780,0
|
|
20240228,180400,790034425,2780,2780,2780,2780,0
|
|
20240228,180300,790034425,2780,2780,2780,2780,0
|
|
20240228,180200,790034425,2780,2780,2780,2780,0
|
|
20240228,180100,790034425,2780,2780,2780,2780,0
|
|
20240228,180000,790034425,2780,2780,2780,2780,0
|
|
20240228,175900,790034425,2780,2780,2780,2780,0
|
|
20240228,175800,790034425,2780,2780,2780,2780,10073
|
|
20240228,175700,790034425,2780,2780,2780,2780,0
|
|
20240228,175600,790034425,2780,2780,2780,2780,0
|
|
20240228,175500,790034425,2780,2780,2780,2780,0
|
|
20240228,175400,790034425,2780,2780,2780,2780,0
|
|
20240228,175300,790034425,2780,2780,2780,2780,0
|
|
20240228,175200,790034425,2780,2780,2780,2780,0
|
|
20240228,175100,790034425,2780,2780,2780,2780,0
|
|
20240228,175000,790034425,2780,2780,2780,2780,0
|
|
20240228,174900,790034425,2780,2780,2780,2780,0
|
|
20240228,174800,790034425,2780,2780,2780,2780,0
|
|
20240228,174700,790034425,2780,2780,2780,2780,0
|
|
20240228,174600,790034425,2780,2780,2780,2780,0
|
|
20240228,174500,790034425,2780,2780,2780,2780,0
|
|
20240228,174400,790034425,2780,2780,2780,2780,0
|
|
20240228,174300,790034425,2780,2780,2780,2780,0
|
|
20240228,174200,790034425,2780,2780,2780,2780,0
|
|
20240228,174100,790034425,2780,2780,2780,2780,0
|
|
20240228,174000,790034425,2780,2780,2780,2780,0
|
|
20240228,173900,790034425,2780,2780,2780,2780,0
|
|
20240228,173800,790034425,2780,2780,2780,2780,0
|
|
20240228,173700,790034425,2780,2780,2780,2780,0
|
|
20240228,173600,790034425,2780,2780,2780,2780,0
|
|
20240228,173500,790034425,2780,2780,2780,2780,0
|
|
20240228,173400,790034425,2780,2780,2780,2780,0
|
|
20240228,173300,790034425,2780,2780,2780,2780,0
|
|
20240228,173200,790034425,2780,2780,2780,2780,0
|
|
20240228,173100,790034425,2780,2780,2780,2780,0
|
|
20240228,173000,790034425,2780,2780,2780,2780,0
|
|
20240228,172900,790034425,2780,2780,2780,2780,0
|
|
20240228,172800,790034425,2780,2780,2780,2780,10073
|
|
20240228,172700,790034425,2780,2780,2780,2780,0
|
|
20240228,172600,790034425,2780,2780,2780,2780,0
|
|
20240228,172500,790034425,2780,2780,2780,2780,0
|
|
20240228,172400,790034425,2780,2780,2780,2780,0
|
|
20240228,172300,790034425,2780,2780,2780,2780,0
|
|
20240228,172200,790034425,2780,2780,2780,2780,0
|
|
20240228,172100,790034425,2780,2780,2780,2780,0
|
|
20240228,172000,790034425,2780,2780,2780,2780,0
|
|
20240228,171900,790034425,2780,2780,2780,2780,0
|
|
20240228,171800,790034425,2780,2780,2780,2780,0
|
|
20240228,171700,790034425,2780,2780,2780,2780,0
|
|
20240228,171600,790034425,2780,2780,2780,2780,0
|
|
20240228,171500,790034425,2780,2780,2780,2780,0
|
|
20240228,171400,790034425,2780,2780,2780,2780,0
|
|
20240228,171300,790034425,2780,2780,2780,2780,0
|
|
20240228,171200,790034425,2780,2780,2780,2780,0
|
|
20240228,171100,790034425,2780,2780,2780,2780,0
|
|
20240228,171000,790034425,2780,2780,2780,2780,0
|
|
20240228,170900,790034425,2780,2780,2780,2780,0
|
|
20240228,170800,790034425,2780,2780,2780,2780,0
|
|
20240228,170700,790034425,2780,2780,2780,2780,0
|
|
20240228,170600,790034425,2780,2780,2780,2780,0
|
|
20240228,170500,790034425,2780,2780,2780,2780,0
|
|
20240228,170400,790034425,2780,2780,2780,2780,0
|
|
20240228,170300,790034425,2780,2780,2780,2780,0
|
|
20240228,170200,790034425,2780,2780,2780,2780,0
|
|
20240228,170100,790034425,2780,2780,2780,2780,0
|
|
20240228,170000,790034425,2780,2780,2780,2780,0
|
|
20240228,165900,790034425,2780,2780,2780,2780,0
|
|
20240228,165800,790034425,2780,2780,2780,2780,10073
|
|
20240228,165700,790034425,2780,2780,2780,2780,0
|
|
20240228,165600,790034425,2780,2780,2780,2780,0
|
|
20240228,165500,790034425,2780,2780,2780,2780,0
|
|
20240228,165400,790034425,2780,2780,2780,2780,0
|
|
20240228,165300,790034425,2780,2780,2780,2780,0
|
|
20240228,165200,790034425,2780,2780,2780,2780,0
|
|
20240228,165100,790034425,2780,2780,2780,2780,0
|
|
20240228,165000,790034425,2780,2780,2780,2780,0
|
|
20240228,164900,790034425,2780,2780,2780,2780,0
|
|
20240228,164800,790034425,2780,2780,2780,2780,0
|
|
20240228,164700,790034425,2780,2780,2780,2780,0
|
|
20240228,164600,790034425,2780,2780,2780,2780,0
|
|
20240228,164500,790034425,2780,2780,2780,2780,0
|
|
20240228,164400,790034425,2780,2780,2780,2780,0
|
|
20240228,164300,790034425,2780,2780,2780,2780,0
|
|
20240228,164200,790034425,2780,2780,2780,2780,0
|
|
20240228,164100,790034425,2780,2780,2780,2780,0
|
|
20240228,164000,790034425,2780,2780,2780,2780,0
|
|
20240228,163900,790034425,2780,2780,2780,2780,0
|
|
20240228,163800,790034425,2780,2780,2780,2780,0
|
|
20240228,163700,790034425,2780,2780,2780,2780,0
|
|
20240228,163600,790034425,2780,2780,2780,2780,0
|
|
20240228,163500,790034425,2780,2780,2780,2780,0
|
|
20240228,163400,790034425,2780,2780,2780,2780,0
|
|
20240228,163300,790034425,2780,2780,2780,2780,0
|
|
20240228,163200,790034425,2780,2780,2780,2780,0
|
|
20240228,163100,790034425,2780,2780,2780,2780,0
|
|
20240228,163000,790034425,2780,2780,2780,2780,0
|
|
20240228,162900,790034425,2780,2780,2780,2780,0
|
|
20240228,162800,790034425,2780,2780,2780,2780,10073
|
|
20240228,162700,790034425,2780,2780,2780,2780,0
|
|
20240228,162600,790034425,2780,2780,2780,2780,0
|
|
20240228,162500,790034425,2780,2780,2780,2780,0
|
|
20240228,162400,790034425,2780,2780,2780,2780,0
|
|
20240228,162300,790034425,2780,2780,2780,2780,0
|
|
20240228,162200,790034425,2780,2780,2780,2780,0
|
|
20240228,162100,790034425,2780,2780,2780,2780,0
|
|
20240228,162000,790034425,2780,2780,2780,2780,0
|
|
20240228,161900,790034425,2780,2780,2780,2780,0
|
|
20240228,161800,790034425,2780,2780,2780,2780,0
|
|
20240228,161700,790034425,2780,2780,2780,2780,0
|
|
20240228,161600,790034425,2780,2780,2780,2780,0
|
|
20240228,161500,790034425,2780,2780,2780,2780,0
|
|
20240228,161400,790034425,2780,2780,2780,2780,0
|
|
20240228,161300,790034425,2780,2780,2780,2780,0
|
|
20240228,161200,790034425,2780,2780,2780,2780,0
|
|
20240228,161100,790034425,2780,2780,2780,2780,0
|
|
20240228,161000,790034425,2780,2780,2780,2780,0
|
|
20240228,160900,790034425,2780,2780,2780,2780,0
|
|
20240228,160800,790034425,2780,2780,2780,2780,0
|
|
20240228,160700,790034425,2780,2780,2780,2780,0
|
|
20240228,160600,790034425,2780,2780,2780,2780,0
|
|
20240228,160500,790034425,2780,2780,2780,2780,0
|
|
20240228,160400,790034425,2780,2780,2780,2780,0
|
|
20240228,160300,790034425,2780,2780,2780,2780,0
|
|
20240228,160200,790034425,2780,2780,2780,2780,0
|
|
20240228,160100,790034425,2780,2780,2780,2780,0
|
|
20240228,160000,790034425,2780,2780,2780,2780,0
|
|
20240228,155900,790034425,2780,2780,2780,2780,0
|
|
20240228,155800,790034425,2780,2780,2780,2780,10073
|
|
20240228,155700,790034425,2780,2780,2780,2780,0
|
|
20240228,155600,790034425,2780,2780,2780,2780,0
|
|
20240228,155500,790034425,2780,2780,2780,2780,0
|
|
20240228,155400,790034425,2780,2780,2780,2780,0
|
|
20240228,155300,790034425,2780,2780,2780,2780,0
|
|
20240228,155200,790034425,2780,2780,2780,2780,0
|
|
20240228,155100,790034425,2780,2780,2780,2780,0
|
|
20240228,155000,790034425,2780,2780,2780,2780,0
|
|
20240228,154900,790034425,2780,2780,2780,2780,0
|
|
20240228,154800,790034425,2780,2780,2780,2780,0
|
|
20240228,154700,790034425,2780,2780,2780,2780,0
|
|
20240228,154600,790034425,2780,2780,2780,2780,0
|
|
20240228,154500,790034425,2780,2780,2780,2780,0
|
|
20240228,154400,790034425,2780,2780,2780,2780,0
|
|
20240228,154300,790034425,2780,2780,2780,2780,0
|
|
20240228,154200,790034425,2780,2780,2780,2780,0
|
|
20240228,154100,790034425,2780,2780,2780,2780,0
|
|
20240228,154000,790034425,2780,2780,2780,2780,0
|
|
20240228,153900,790034425,2780,2780,2780,2780,0
|
|
20240228,153800,790034425,2780,2780,2780,2780,0
|
|
20240228,153700,790034425,2780,2780,2780,2780,0
|
|
20240228,153600,790034425,2780,2780,2780,2780,0
|
|
20240228,153500,790034425,2780,2780,2780,2780,0
|
|
20240228,153400,790034425,2780,2780,2780,2780,0
|
|
20240228,153300,790034425,2780,2780,2780,2780,0
|
|
20240228,153200,790034425,2780,2780,2780,2780,0
|
|
20240228,153100,790034425,2780,2780,2780,2780,0
|
|
20240228,153000,790034425,2780,2780,2780,2780,10073
|
|
20240228,152900,762031485,2775,2775,2775,2775,0
|
|
20240228,152800,762031485,2775,2775,2775,2775,0
|
|
20240228,152700,762031485,2775,2775,2775,2775,0
|
|
20240228,152600,762031485,2775,2775,2775,2775,0
|
|
20240228,152500,762031485,2775,2775,2775,2775,0
|
|
20240228,152400,762031485,2775,2775,2775,2775,0
|
|
20240228,152300,762031485,2775,2775,2775,2775,0
|
|
20240228,152200,762031485,2775,2775,2775,2775,0
|
|
20240228,152100,762031485,2775,2775,2775,2775,0
|
|
20240228,152000,762031485,2775,2775,2775,2775,0
|
|
20240228,151900,762031485,2775,2765,2775,2765,323
|
|
20240228,151800,761135960,2775,2775,2775,2775,1
|
|
20240228,151700,761133185,2765,2765,2765,2765,128
|
|
20240228,151600,760779265,2775,2775,2775,2775,0
|
|
20240228,151500,760779265,2775,2775,2775,2775,0
|
|
20240228,151400,760779265,2775,2775,2775,2775,0
|
|
20240228,151300,760779265,2775,2775,2775,2775,0
|
|
20240228,151200,760779265,2775,2775,2775,2775,1
|
|
20240228,151100,760776490,2765,2765,2765,2765,4427
|
|
20240228,151000,748535835,2760,2760,2765,2760,199
|
|
20240228,150900,747986230,2760,2760,2760,2760,115
|
|
20240228,150800,747668830,2760,2765,2765,2760,1136
|
|
20240228,150700,744528100,2755,2755,2755,2755,0
|
|
20240228,150600,744528100,2755,2755,2755,2755,205
|
|
20240228,150500,743963325,2755,2760,2760,2755,154
|
|
20240228,150400,743538435,2760,2760,2760,2760,187
|
|
20240228,150300,743022315,2760,2760,2760,2760,0
|
|
20240228,150200,743022315,2760,2760,2760,2760,0
|
|
20240228,150100,743022315,2760,2760,2760,2760,1570
|
|
20240228,150000,738689115,2760,2760,2760,2760,1374
|
|
20240228,145900,734896875,2760,2760,2770,2760,1960
|
|
20240228,145800,729478455,2760,2765,2765,2760,393
|
|
20240228,145700,728392235,2775,2775,2775,2775,0
|
|
20240228,145600,728392235,2775,2775,2775,2775,0
|
|
20240228,145500,728392235,2775,2775,2775,2775,0
|
|
20240228,145400,728392235,2775,2780,2780,2775,2255
|
|
20240228,145300,722133475,2780,2780,2780,2780,0
|
|
20240228,145200,722133475,2780,2780,2780,2780,778
|
|
20240228,145100,719970635,2780,2780,2780,2780,222
|
|
20240228,145000,719353475,2785,2780,2790,2775,4445
|
|
20240228,144900,706984125,2785,2785,2785,2785,0
|
|
20240228,144800,706984125,2785,2785,2785,2785,0
|
|
20240228,144700,706984125,2785,2785,2785,2785,0
|
|
20240228,144600,706984125,2785,2785,2785,2785,0
|
|
20240228,144500,706984125,2785,2785,2785,2785,0
|
|
20240228,144400,706984125,2785,2775,2785,2770,284
|
|
20240228,144300,706197420,2785,2785,2785,2785,0
|
|
20240228,144200,706197420,2785,2785,2785,2785,0
|
|
20240228,144100,706197420,2785,2785,2785,2785,1
|
|
20240228,144000,706194635,2785,2785,2785,2785,0
|
|
20240228,143900,706194635,2785,2785,2785,2785,0
|
|
20240228,143800,706194635,2785,2785,2785,2785,1
|
|
20240228,143700,706191850,2780,2780,2780,2780,0
|
|
20240228,143600,706191850,2780,2780,2780,2780,1
|
|
20240228,143500,706189070,2780,2780,2780,2780,0
|
|
20240228,143400,706189070,2780,2775,2780,2775,12
|
|
20240228,143300,706155765,2785,2785,2785,2785,3
|
|
20240228,143200,706147410,2780,2780,2780,2780,400
|
|
20240228,143100,705035410,2780,2780,2780,2780,1
|
|
20240228,143000,705032630,2770,2770,2770,2770,387
|
|
20240228,142900,703960640,2770,2770,2770,2770,0
|
|
20240228,142800,703960640,2770,2775,2780,2770,2167
|
|
20240228,142700,697957210,2780,2775,2780,2775,5
|
|
20240228,142600,697943330,2780,2780,2785,2775,117
|
|
20240228,142500,697618085,2795,2795,2795,2795,0
|
|
20240228,142400,697618085,2795,2790,2795,2770,361
|
|
20240228,142300,696617515,2790,2770,2790,2770,11073
|
|
20240228,142200,665813715,2770,2765,2770,2765,3301
|
|
20240228,142100,656686445,2770,2770,2770,2770,5
|
|
20240228,142000,656672595,2770,2765,2770,2765,2501
|
|
20240228,141900,649757325,2770,2765,2770,2765,6
|
|
20240228,141800,649740730,2770,2770,2770,2770,0
|
|
20240228,141700,649740730,2770,2770,2770,2770,0
|
|
20240228,141600,649740730,2770,2770,2770,2770,0
|
|
20240228,141500,649740730,2770,2770,2770,2770,1
|
|
20240228,141400,649737960,2765,2765,2765,2765,816
|
|
20240228,141300,647481720,2765,2765,2765,2765,0
|
|
20240228,141200,647481720,2765,2765,2765,2765,0
|
|
20240228,141100,647481720,2765,2760,2765,2760,125
|
|
20240228,141000,647136715,2760,2760,2760,2760,0
|
|
20240228,140900,647136715,2760,2760,2760,2760,723
|
|
20240228,140800,645141235,2765,2765,2765,2765,1
|
|
20240228,140700,645138470,2760,2760,2760,2760,0
|
|
20240228,140600,645138470,2760,2745,2760,2745,5229
|
|
20240228,140500,630710305,2755,2755,2755,2755,0
|
|
20240228,140400,630710305,2755,2755,2755,2755,0
|
|
20240228,140300,630710305,2755,2755,2755,2755,0
|
|
20240228,140200,630710305,2755,2755,2755,2755,0
|
|
20240228,140100,630710305,2755,2755,2755,2755,0
|
|
20240228,140000,630710305,2755,2755,2755,2755,0
|
|
20240228,135900,630710305,2755,2755,2755,2755,0
|
|
20240228,135800,630710305,2755,2755,2755,2755,0
|
|
20240228,135700,630710305,2755,2740,2755,2740,5086
|
|
20240228,135600,616774230,2745,2745,2745,2745,2212
|
|
20240228,135500,610702290,2755,2755,2755,2755,0
|
|
20240228,135400,610702290,2755,2755,2755,2755,1
|
|
20240228,135300,610699535,2755,2755,2755,2755,0
|
|
20240228,135200,610699535,2755,2755,2755,2755,0
|
|
20240228,135100,610699535,2755,2755,2755,2755,9
|
|
20240228,135000,610674740,2755,2755,2755,2755,1
|
|
20240228,134900,610671985,2740,2745,2745,2740,1600
|
|
20240228,134800,606285450,2745,2745,2745,2745,0
|
|
20240228,134700,606285450,2745,2745,2745,2745,5
|
|
20240228,134600,606271725,2760,2760,2760,2760,0
|
|
20240228,134500,606271725,2760,2760,2760,2760,0
|
|
20240228,134400,606271725,2760,2760,2760,2760,0
|
|
20240228,134300,606271725,2760,2760,2760,2760,0
|
|
20240228,134200,606271725,2760,2760,2760,2760,0
|
|
20240228,134100,606271725,2760,2760,2760,2760,0
|
|
20240228,134000,606271725,2760,2760,2760,2760,0
|
|
20240228,133900,606271725,2760,2760,2760,2760,1
|
|
20240228,133800,606268965,2750,2740,2750,2735,383
|
|
20240228,133700,605215955,2740,2745,2745,2740,280
|
|
20240228,133600,604448725,2740,2740,2740,2740,100
|
|
20240228,133500,604174725,2740,2740,2740,2740,0
|
|
20240228,133400,604174725,2740,2745,2745,2740,2273
|
|
20240228,133300,597945305,2760,2760,2760,2760,100
|
|
20240228,133200,597669305,2760,2760,2760,2760,1
|
|
20240228,133100,597666545,2745,2765,2765,2745,2101
|
|
20240228,133000,591899280,2750,2750,2750,2750,717
|
|
20240228,132900,589927530,2765,2765,2765,2765,0
|
|
20240228,132800,589927530,2765,2765,2765,2765,0
|
|
20240228,132700,589927530,2765,2765,2765,2765,1
|
|
20240228,132600,589924765,2760,2760,2760,2760,50
|
|
20240228,132500,589786765,2765,2760,2765,2760,361
|
|
20240228,132400,588790400,2765,2765,2765,2765,0
|
|
20240228,132300,588790400,2765,2765,2765,2765,0
|
|
20240228,132200,588790400,2765,2765,2765,2765,206
|
|
20240228,132100,588220810,2745,2745,2760,2745,1504
|
|
20240228,132000,584089705,2750,2750,2750,2750,0
|
|
20240228,131900,584089705,2750,2750,2750,2750,0
|
|
20240228,131800,584089705,2750,2750,2750,2750,0
|
|
20240228,131700,584089705,2750,2750,2750,2750,160
|
|
20240228,131600,583649705,2755,2755,2755,2755,0
|
|
20240228,131500,583649705,2755,2755,2755,2755,0
|
|
20240228,131400,583649705,2755,2755,2755,2755,0
|
|
20240228,131300,583649705,2755,2755,2755,2750,222
|
|
20240228,131200,583038345,2745,2745,2745,2745,0
|
|
20240228,131100,583038345,2745,2745,2745,2745,8
|
|
20240228,131000,583016385,2740,2740,2740,2740,0
|
|
20240228,130900,583016385,2740,2740,2740,2740,0
|
|
20240228,130800,583016385,2740,2740,2740,2740,0
|
|
20240228,130700,583016385,2740,2740,2740,2740,0
|
|
20240228,130600,583016385,2740,2740,2745,2735,3589
|
|
20240228,130500,573195860,2740,2740,2740,2740,0
|
|
20240228,130400,573195860,2740,2740,2740,2740,110
|
|
20240228,130300,572894460,2740,2740,2740,2740,1199
|
|
20240228,130200,569609200,2740,2740,2740,2740,250
|
|
20240228,130100,568924200,2740,2755,2755,2740,4934
|
|
20240228,130000,555402915,2755,2755,2775,2755,701
|
|
20240228,125900,553470425,2745,2745,2745,2745,1
|
|
20240228,125800,553467680,2745,2745,2745,2745,5000
|
|
20240228,125700,539742680,2745,2755,2755,2745,13605
|
|
20240228,125600,502349230,2760,2760,2760,2760,34
|
|
20240228,125500,502255390,2760,2760,2760,2760,39
|
|
20240228,125400,502147750,2765,2765,2765,2765,803
|
|
20240228,125300,499927455,2775,2775,2775,2775,0
|
|
20240228,125200,499927455,2775,2770,2775,2770,55
|
|
20240228,125100,499774865,2755,2755,2755,2755,85
|
|
20240228,125000,499540690,2770,2770,2770,2770,2
|
|
20240228,124900,499535150,2760,2775,2780,2760,296
|
|
20240228,124800,498717870,2765,2775,2775,2765,11472
|
|
20240228,124700,466940175,2780,2780,2780,2780,2
|
|
20240228,124600,466934615,2770,2770,2770,2770,0
|
|
20240228,124500,466934615,2770,2770,2770,2770,0
|
|
20240228,124400,466934615,2770,2770,2770,2770,0
|
|
20240228,124300,466934615,2770,2770,2770,2770,3
|
|
20240228,124200,466926305,2770,2770,2770,2770,0
|
|
20240228,124100,466926305,2770,2775,2775,2770,71
|
|
20240228,124000,466729285,2790,2790,2790,2790,0
|
|
20240228,123900,466729285,2790,2790,2790,2790,0
|
|
20240228,123800,466729285,2790,2790,2790,2790,0
|
|
20240228,123700,466729285,2790,2790,2790,2790,0
|
|
20240228,123600,466729285,2790,2775,2790,2775,2
|
|
20240228,123500,466723720,2780,2780,2780,2780,1
|
|
20240228,123400,466720940,2775,2780,2780,2775,353
|
|
20240228,123300,465740835,2780,2775,2780,2775,111
|
|
20240228,123200,465432760,2770,2770,2770,2770,0
|
|
20240228,123100,465432760,2770,2775,2775,2770,2770
|
|
20240228,123000,457759815,2780,2790,2790,2780,101
|
|
20240228,122900,457479025,2770,2770,2770,2770,0
|
|
20240228,122800,457479025,2770,2770,2770,2770,0
|
|
20240228,122700,457479025,2770,2770,2770,2770,43
|
|
20240228,122600,457359915,2770,2780,2780,2770,1720
|
|
20240228,122500,452591705,2775,2780,2780,2775,5000
|
|
20240228,122400,438712540,2780,2780,2780,2780,0
|
|
20240228,122300,438712540,2780,2780,2780,2780,4
|
|
20240228,122200,438701420,2780,2780,2780,2780,0
|
|
20240228,122100,438701420,2780,2780,2780,2780,70
|
|
20240228,122000,438506820,2780,2790,2790,2780,3010
|
|
20240228,121900,430135355,2785,2785,2785,2785,0
|
|
20240228,121800,430135355,2785,2790,2790,2785,167
|
|
20240228,121700,429669965,2795,2795,2795,2795,0
|
|
20240228,121600,429669965,2795,2795,2795,2795,0
|
|
20240228,121500,429669965,2795,2795,2795,2795,0
|
|
20240228,121400,429669965,2795,2795,2795,2795,0
|
|
20240228,121300,429669965,2795,2795,2795,2795,106
|
|
20240228,121200,429373695,2800,2805,2805,2795,1904
|
|
20240228,121100,424033705,2790,2790,2790,2790,0
|
|
20240228,121000,424033705,2790,2790,2790,2790,0
|
|
20240228,120900,424033705,2790,2790,2790,2790,0
|
|
20240228,120800,424033705,2790,2790,2790,2790,560
|
|
20240228,120700,422471305,2790,2790,2790,2790,1112
|
|
20240228,120600,419368825,2790,2790,2790,2790,41
|
|
20240228,120500,419254435,2795,2795,2795,2795,0
|
|
20240228,120400,419254435,2795,2795,2795,2795,0
|
|
20240228,120300,419254435,2795,2795,2795,2795,0
|
|
20240228,120200,419254435,2795,2795,2795,2795,0
|
|
20240228,120100,419254435,2795,2795,2795,2795,0
|
|
20240228,120000,419254435,2795,2795,2795,2795,0
|
|
20240228,115900,419254435,2795,2795,2795,2795,0
|
|
20240228,115800,419254435,2795,2795,2795,2795,0
|
|
20240228,115700,419254435,2795,2795,2795,2795,0
|
|
20240228,115600,419254435,2795,2810,2810,2795,2214
|
|
20240228,115500,413063140,2800,2805,2810,2800,2066
|
|
20240228,115400,407268235,2805,2805,2805,2805,336
|
|
20240228,115300,406325755,2800,2800,2800,2800,41
|
|
20240228,115200,406210955,2795,2795,2795,2795,219
|
|
20240228,115100,405598850,2795,2795,2795,2795,5
|
|
20240228,115000,405584875,2780,2780,2780,2780,0
|
|
20240228,114900,405584875,2780,2780,2780,2780,232
|
|
20240228,114800,404939915,2785,2785,2785,2785,83
|
|
20240228,114700,404708760,2790,2790,2790,2790,67
|
|
20240228,114600,404521830,2795,2795,2795,2795,0
|
|
20240228,114500,404521830,2795,2795,2795,2795,0
|
|
20240228,114400,404521830,2795,2795,2795,2795,0
|
|
20240228,114300,404521830,2795,2795,2795,2795,0
|
|
20240228,114200,404521830,2795,2795,2795,2795,0
|
|
20240228,114100,404521830,2795,2795,2795,2795,0
|
|
20240228,114000,404521830,2795,2795,2795,2795,0
|
|
20240228,113900,404521830,2795,2795,2795,2795,50
|
|
20240228,113800,404382080,2795,2795,2795,2795,0
|
|
20240228,113700,404382080,2795,2795,2795,2795,0
|
|
20240228,113600,404382080,2795,2795,2795,2795,0
|
|
20240228,113500,404382080,2795,2795,2795,2795,541
|
|
20240228,113400,402869985,2780,2780,2780,2780,2
|
|
20240228,113300,402864425,2780,2780,2780,2780,0
|
|
20240228,113200,402864425,2780,2780,2780,2780,0
|
|
20240228,113100,402864425,2780,2780,2780,2780,1000
|
|
20240228,113000,400084425,2780,2780,2780,2780,570
|
|
20240228,112900,398499825,2775,2775,2775,2775,1
|
|
20240228,112800,398497050,2780,2780,2780,2775,3724
|
|
20240228,112700,388145115,2780,2780,2780,2780,0
|
|
20240228,112600,388145115,2780,2780,2780,2780,0
|
|
20240228,112500,388145115,2780,2780,2780,2780,0
|
|
20240228,112400,388145115,2780,2785,2785,2780,1724
|
|
20240228,112300,383348530,2785,2785,2785,2785,0
|
|
20240228,112200,383348530,2785,2785,2785,2785,0
|
|
20240228,112100,383348530,2785,2785,2785,2785,2
|
|
20240228,112000,383342960,2785,2785,2785,2785,0
|
|
20240228,111900,383342960,2785,2785,2785,2785,24
|
|
20240228,111800,383276120,2785,2785,2785,2785,0
|
|
20240228,111700,383276120,2785,2785,2785,2785,665
|
|
20240228,111600,381424095,2785,2785,2785,2785,2
|
|
20240228,111500,381418525,2790,2790,2790,2790,15
|
|
20240228,111400,381376675,2790,2795,2795,2790,412
|
|
20240228,111300,380225195,2795,2795,2795,2795,0
|
|
20240228,111200,380225195,2795,2795,2795,2795,0
|
|
20240228,111100,380225195,2795,2795,2795,2780,31
|
|
20240228,111000,380138985,2790,2795,2795,2790,2
|
|
20240228,110900,380133400,2790,2790,2795,2790,3588
|
|
20240228,110800,370122875,2805,2795,2805,2790,326
|
|
20240228,110700,369211770,2790,2790,2795,2790,537
|
|
20240228,110600,367711305,2790,2790,2790,2790,0
|
|
20240228,110500,367711305,2790,2785,2790,2780,2001
|
|
20240228,110400,362142655,2790,2785,2790,2785,57
|
|
20240228,110300,361983905,2800,2790,2800,2790,1068
|
|
20240228,110200,359004175,2810,2795,2810,2790,136
|
|
20240228,110100,358624710,2815,2815,2815,2815,53
|
|
20240228,110000,358475515,2800,2800,2800,2800,240
|
|
20240228,105900,357803515,2820,2820,2820,2820,0
|
|
20240228,105800,357803515,2820,2800,2820,2800,1002
|
|
20240228,105700,354997875,2800,2800,2800,2800,0
|
|
20240228,105600,354997875,2800,2800,2800,2800,0
|
|
20240228,105500,354997875,2800,2800,2800,2800,0
|
|
20240228,105400,354997875,2800,2805,2805,2800,993
|
|
20240228,105300,352212825,2805,2805,2805,2805,0
|
|
20240228,105200,352212825,2805,2805,2805,2805,162
|
|
20240228,105100,351758415,2810,2810,2810,2810,73
|
|
20240228,105000,351553285,2810,2810,2810,2810,0
|
|
20240228,104900,351553285,2810,2810,2810,2810,0
|
|
20240228,104800,351553285,2810,2810,2810,2810,0
|
|
20240228,104700,351553285,2810,2810,2810,2810,0
|
|
20240228,104600,351553285,2810,2820,2820,2810,21
|
|
20240228,104500,351494265,2810,2815,2815,2810,1462
|
|
20240228,104400,347383540,2820,2830,2835,2820,106
|
|
20240228,104300,347084105,2835,2835,2835,2835,5
|
|
20240228,104200,347069930,2835,2820,2835,2820,15
|
|
20240228,104100,347027615,2820,2820,2820,2820,2
|
|
20240228,104000,347021975,2820,2820,2830,2820,1060
|
|
20240228,103900,344022775,2830,2830,2830,2830,0
|
|
20240228,103800,344022775,2830,2830,2830,2830,65
|
|
20240228,103700,343838825,2840,2840,2840,2840,0
|
|
20240228,103600,343838825,2840,2840,2845,2830,3086
|
|
20240228,103500,335062435,2845,2840,2845,2840,188
|
|
20240228,103400,334528225,2840,2835,2840,2825,4152
|
|
20240228,103300,322757825,2835,2845,2845,2830,396
|
|
20240228,103200,321636880,2830,2835,2845,2830,162
|
|
20240228,103100,321177260,2830,2825,2830,2825,107
|
|
20240228,103000,320874840,2825,2820,2825,2820,1558
|
|
20240228,102900,316473540,2825,2825,2825,2825,0
|
|
20240228,102800,316473540,2825,2820,2825,2820,4659
|
|
20240228,102700,303315915,2800,2820,2820,2800,5090
|
|
20240228,102600,289060115,2825,2825,2825,2825,1001
|
|
20240228,102500,286232290,2825,2825,2825,2825,100
|
|
20240228,102400,285949790,2825,2820,2825,2820,1116
|
|
20240228,102300,282797145,2820,2815,2820,2815,2476
|
|
20240228,102200,275819350,2800,2800,2800,2800,0
|
|
20240228,102100,275819350,2800,2800,2800,2800,13
|
|
20240228,102000,275782950,2800,2800,2800,2800,3
|
|
20240228,101900,275774550,2800,2800,2800,2800,0
|
|
20240228,101800,275774550,2800,2800,2800,2800,100
|
|
20240228,101700,275494550,2800,2800,2800,2800,7813
|
|
20240228,101600,253618150,2820,2820,2820,2820,0
|
|
20240228,101500,253618150,2820,2820,2820,2820,1
|
|
20240228,101400,253615330,2815,2800,2815,2800,5760
|
|
20240228,101300,237406995,2800,2795,2800,2795,177
|
|
20240228,101200,236911455,2800,2785,2800,2780,510
|
|
20240228,101100,235493300,2795,2800,2805,2795,1409
|
|
20240228,101000,231549235,2795,2790,2795,2790,1104
|
|
20240228,100900,228464055,2780,2790,2790,2780,484
|
|
20240228,100800,227114675,2790,2770,2790,2770,1674
|
|
20240228,100700,222459290,2770,2770,2770,2770,1
|
|
20240228,100600,222456520,2765,2765,2765,2765,0
|
|
20240228,100500,222456520,2765,2765,2765,2765,0
|
|
20240228,100400,222456520,2765,2765,2765,2765,12
|
|
20240228,100300,222423340,2770,2770,2770,2770,0
|
|
20240228,100200,222423340,2770,2760,2770,2760,322
|
|
20240228,100100,221534610,2765,2765,2765,2765,1536
|
|
20240228,100000,217287570,2765,2765,2765,2765,96
|
|
20240228,095900,217022130,2770,2770,2770,2770,1
|
|
20240228,095800,217019360,2765,2765,2765,2765,358
|
|
20240228,095700,216029490,2765,2765,2765,2765,1
|
|
20240228,095600,216026725,2775,2775,2775,2775,0
|
|
20240228,095500,216026725,2775,2775,2775,2775,7
|
|
20240228,095400,216007300,2780,2780,2780,2780,0
|
|
20240228,095300,216007300,2780,2780,2780,2780,0
|
|
20240228,095200,216007300,2780,2780,2780,2780,0
|
|
20240228,095100,216007300,2780,2780,2780,2780,0
|
|
20240228,095000,216007300,2780,2780,2780,2780,0
|
|
20240228,094900,216007300,2780,2780,2780,2780,0
|
|
20240228,094800,216007300,2780,2765,2780,2760,214
|
|
20240228,094700,215414115,2780,2780,2780,2780,0
|
|
20240228,094600,215414115,2780,2755,2780,2755,10001
|
|
20240228,094500,187625055,2760,2760,2760,2760,96
|
|
20240228,094400,187360095,2765,2765,2765,2765,23
|
|
20240228,094300,187296500,2765,2755,2765,2755,692
|
|
20240228,094200,185384925,2755,2755,2755,2745,1941
|
|
20240228,094100,180051695,2755,2755,2755,2755,473
|
|
20240228,094000,178748580,2755,2755,2755,2755,0
|
|
20240228,093900,178748580,2755,2755,2755,2755,0
|
|
20240228,093800,178748580,2755,2755,2755,2745,71
|
|
20240228,093700,178553655,2760,2755,2760,2755,45
|
|
20240228,093600,178429670,2755,2740,2755,2740,260
|
|
20240228,093500,177716440,2745,2745,2745,2735,124
|
|
20240228,093400,177377165,2735,2740,2755,2735,1561
|
|
20240228,093300,173104080,2755,2750,2755,2750,2
|
|
20240228,093200,173098575,2750,2755,2760,2750,5091
|
|
20240228,093100,159097815,2755,2755,2765,2755,524
|
|
20240228,093000,157654175,2765,2755,2765,2750,105
|
|
20240228,092900,157364940,2760,2755,2760,2755,37
|
|
20240228,092800,157263000,2760,2760,2760,2760,0
|
|
20240228,092700,157263000,2760,2760,2760,2760,1
|
|
20240228,092600,157260240,2735,2760,2760,2735,10701
|
|
20240228,092500,127872515,2770,2770,2770,2770,25
|
|
20240228,092400,127803265,2770,2770,2770,2770,0
|
|
20240228,092300,127803265,2770,2760,2770,2755,3588
|
|
20240228,092200,117918275,2755,2755,2760,2750,3890
|
|
20240228,092100,107201470,2745,2750,2750,2745,1955
|
|
20240228,092000,101833420,2770,2765,2780,2750,5006
|
|
20240228,091900,88066785,2740,2770,2770,2740,4382
|
|
20240228,091800,76013350,2775,2770,2775,2770,95
|
|
20240228,091700,75749805,2765,2780,2780,2765,1700
|
|
20240228,091600,71032275,2780,2780,2780,2780,0
|
|
20240228,091500,71032275,2780,2805,2805,2780,801
|
|
20240228,091400,68797540,2805,2805,2825,2805,2251
|
|
20240228,091300,62458810,2785,2795,2815,2785,4689
|
|
20240228,091200,49352680,2785,2775,2785,2775,704
|
|
20240228,091100,47394080,2780,2795,2795,2780,2886
|
|
20240228,091000,39359555,2780,2785,2785,2780,76
|
|
20240228,090900,39147915,2785,2795,2795,2785,6
|
|
20240228,090800,39131155,2800,2800,2815,2780,896
|
|
20240228,090700,36622820,2815,2800,2815,2790,693
|
|
20240228,090600,34682085,2815,2805,2815,2800,374
|
|
20240228,090500,33632950,2810,2825,2830,2810,834
|
|
20240228,090400,31288420,2810,2820,2830,2810,2522
|
|
20240228,090300,24178880,2815,2815,2815,2795,1755
|
|
20240228,090200,19245495,2815,2775,2815,2775,792
|
|
20240228,090100,17031245,2775,2770,2775,2745,373
|
|
20240228,090000,15998115,2755,2735,2775,2735,5844
|