699 lines
34 KiB
CSV
699 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,203600,939290480,5730,5730,5730,5730,12010
|
|
20240228,203500,939290480,5730,5730,5730,5730,0
|
|
20240228,203400,939290480,5730,5730,5730,5730,0
|
|
20240228,203300,939290480,5730,5730,5730,5730,0
|
|
20240228,203200,939290480,5730,5730,5730,5730,0
|
|
20240228,203100,939290480,5730,5730,5730,5730,0
|
|
20240228,203000,939290480,5730,5730,5730,5730,0
|
|
20240228,202900,939290480,5730,5730,5730,5730,0
|
|
20240228,202800,939290480,5730,5730,5730,5730,0
|
|
20240228,202700,939290480,5730,5730,5730,5730,0
|
|
20240228,202600,939290480,5730,5730,5730,5730,0
|
|
20240228,202500,939290480,5730,5730,5730,5730,0
|
|
20240228,202400,939290480,5730,5730,5730,5730,0
|
|
20240228,202300,939290480,5730,5730,5730,5730,0
|
|
20240228,202200,939290480,5730,5730,5730,5730,0
|
|
20240228,202100,939290480,5730,5730,5730,5730,0
|
|
20240228,202000,939290480,5730,5730,5730,5730,0
|
|
20240228,201900,939290480,5730,5730,5730,5730,0
|
|
20240228,201800,939290480,5730,5730,5730,5730,0
|
|
20240228,201700,939290480,5730,5730,5730,5730,0
|
|
20240228,201600,939290480,5730,5730,5730,5730,0
|
|
20240228,201500,939290480,5730,5730,5730,5730,0
|
|
20240228,201400,939290480,5730,5730,5730,5730,0
|
|
20240228,201300,939290480,5730,5730,5730,5730,0
|
|
20240228,201200,939290480,5730,5730,5730,5730,0
|
|
20240228,201100,939290480,5730,5730,5730,5730,0
|
|
20240228,201000,939290480,5730,5730,5730,5730,0
|
|
20240228,200900,939290480,5730,5730,5730,5730,0
|
|
20240228,200800,939290480,5730,5730,5730,5730,0
|
|
20240228,200700,939290480,5730,5730,5730,5730,0
|
|
20240228,200600,939290480,5730,5730,5730,5730,12010
|
|
20240228,200500,939290480,5730,5730,5730,5730,0
|
|
20240228,200400,939290480,5730,5730,5730,5730,0
|
|
20240228,200300,939290480,5730,5730,5730,5730,0
|
|
20240228,200200,939290480,5730,5730,5730,5730,0
|
|
20240228,200100,939290480,5730,5730,5730,5730,0
|
|
20240228,200000,939290480,5730,5730,5730,5730,0
|
|
20240228,195900,939290480,5730,5730,5730,5730,0
|
|
20240228,195800,939290480,5730,5730,5730,5730,0
|
|
20240228,195700,939290480,5730,5730,5730,5730,0
|
|
20240228,195600,939290480,5730,5730,5730,5730,0
|
|
20240228,195500,939290480,5730,5730,5730,5730,0
|
|
20240228,195400,939290480,5730,5730,5730,5730,0
|
|
20240228,195300,939290480,5730,5730,5730,5730,0
|
|
20240228,195200,939290480,5730,5730,5730,5730,0
|
|
20240228,195100,939290480,5730,5730,5730,5730,0
|
|
20240228,195000,939290480,5730,5730,5730,5730,0
|
|
20240228,194900,939290480,5730,5730,5730,5730,0
|
|
20240228,194800,939290480,5730,5730,5730,5730,0
|
|
20240228,194700,939290480,5730,5730,5730,5730,0
|
|
20240228,194600,939290480,5730,5730,5730,5730,0
|
|
20240228,194500,939290480,5730,5730,5730,5730,0
|
|
20240228,194400,939290480,5730,5730,5730,5730,0
|
|
20240228,194300,939290480,5730,5730,5730,5730,0
|
|
20240228,194200,939290480,5730,5730,5730,5730,0
|
|
20240228,194100,939290480,5730,5730,5730,5730,0
|
|
20240228,194000,939290480,5730,5730,5730,5730,0
|
|
20240228,193900,939290480,5730,5730,5730,5730,0
|
|
20240228,193800,939290480,5730,5730,5730,5730,0
|
|
20240228,193700,939290480,5730,5730,5730,5730,0
|
|
20240228,193600,939290480,5730,5730,5730,5730,12010
|
|
20240228,193500,939290480,5730,5730,5730,5730,0
|
|
20240228,193400,939290480,5730,5730,5730,5730,0
|
|
20240228,193300,939290480,5730,5730,5730,5730,0
|
|
20240228,193200,939290480,5730,5730,5730,5730,0
|
|
20240228,193100,939290480,5730,5730,5730,5730,0
|
|
20240228,193000,939290480,5730,5730,5730,5730,0
|
|
20240228,192900,939290480,5730,5730,5730,5730,0
|
|
20240228,192800,939290480,5730,5730,5730,5730,0
|
|
20240228,192700,939290480,5730,5730,5730,5730,0
|
|
20240228,192600,939290480,5730,5730,5730,5730,0
|
|
20240228,192500,939290480,5730,5730,5730,5730,0
|
|
20240228,192400,939290480,5730,5730,5730,5730,0
|
|
20240228,192300,939290480,5730,5730,5730,5730,0
|
|
20240228,192200,939290480,5730,5730,5730,5730,0
|
|
20240228,192100,939290480,5730,5730,5730,5730,0
|
|
20240228,192000,939290480,5730,5730,5730,5730,0
|
|
20240228,191900,939290480,5730,5730,5730,5730,0
|
|
20240228,191800,939290480,5730,5730,5730,5730,0
|
|
20240228,191700,939290480,5730,5730,5730,5730,0
|
|
20240228,191600,939290480,5730,5730,5730,5730,0
|
|
20240228,191500,939290480,5730,5730,5730,5730,0
|
|
20240228,191400,939290480,5730,5730,5730,5730,0
|
|
20240228,191300,939290480,5730,5730,5730,5730,0
|
|
20240228,191200,939290480,5730,5730,5730,5730,0
|
|
20240228,191100,939290480,5730,5730,5730,5730,0
|
|
20240228,191000,939290480,5730,5730,5730,5730,0
|
|
20240228,190900,939290480,5730,5730,5730,5730,0
|
|
20240228,190800,939290480,5730,5730,5730,5730,0
|
|
20240228,190700,939290480,5730,5730,5730,5730,0
|
|
20240228,190600,939290480,5730,5730,5730,5730,12010
|
|
20240228,190500,939290480,5730,5730,5730,5730,0
|
|
20240228,190400,939290480,5730,5730,5730,5730,0
|
|
20240228,190300,939290480,5730,5730,5730,5730,0
|
|
20240228,190200,939290480,5730,5730,5730,5730,0
|
|
20240228,190100,939290480,5730,5730,5730,5730,0
|
|
20240228,190000,939290480,5730,5730,5730,5730,0
|
|
20240228,185900,939290480,5730,5730,5730,5730,0
|
|
20240228,185800,939290480,5730,5730,5730,5730,0
|
|
20240228,185700,939290480,5730,5730,5730,5730,0
|
|
20240228,185600,939290480,5730,5730,5730,5730,0
|
|
20240228,185500,939290480,5730,5730,5730,5730,0
|
|
20240228,185400,939290480,5730,5730,5730,5730,0
|
|
20240228,185300,939290480,5730,5730,5730,5730,0
|
|
20240228,185200,939290480,5730,5730,5730,5730,0
|
|
20240228,185100,939290480,5730,5730,5730,5730,0
|
|
20240228,185000,939290480,5730,5730,5730,5730,0
|
|
20240228,184900,939290480,5730,5730,5730,5730,0
|
|
20240228,184800,939290480,5730,5730,5730,5730,0
|
|
20240228,184700,939290480,5730,5730,5730,5730,0
|
|
20240228,184600,939290480,5730,5730,5730,5730,0
|
|
20240228,184500,939290480,5730,5730,5730,5730,0
|
|
20240228,184400,939290480,5730,5730,5730,5730,0
|
|
20240228,184300,939290480,5730,5730,5730,5730,0
|
|
20240228,184200,939290480,5730,5730,5730,5730,0
|
|
20240228,184100,939290480,5730,5730,5730,5730,0
|
|
20240228,184000,939290480,5730,5730,5730,5730,0
|
|
20240228,183900,939290480,5730,5730,5730,5730,0
|
|
20240228,183800,939290480,5730,5730,5730,5730,0
|
|
20240228,183700,939290480,5730,5730,5730,5730,0
|
|
20240228,183600,939290480,5730,5730,5730,5730,12010
|
|
20240228,183500,939290480,5730,5730,5730,5730,0
|
|
20240228,183400,939290480,5730,5730,5730,5730,0
|
|
20240228,183300,939290480,5730,5730,5730,5730,0
|
|
20240228,183200,939290480,5730,5730,5730,5730,0
|
|
20240228,183100,939290480,5730,5730,5730,5730,0
|
|
20240228,183000,939290480,5730,5730,5730,5730,0
|
|
20240228,182900,939290480,5730,5730,5730,5730,0
|
|
20240228,182800,939290480,5730,5730,5730,5730,0
|
|
20240228,182700,939290480,5730,5730,5730,5730,0
|
|
20240228,182600,939290480,5730,5730,5730,5730,0
|
|
20240228,182500,939290480,5730,5730,5730,5730,0
|
|
20240228,182400,939290480,5730,5730,5730,5730,0
|
|
20240228,182300,939290480,5730,5730,5730,5730,0
|
|
20240228,182200,939290480,5730,5730,5730,5730,0
|
|
20240228,182100,939290480,5730,5730,5730,5730,0
|
|
20240228,182000,939290480,5730,5730,5730,5730,0
|
|
20240228,181900,939290480,5730,5730,5730,5730,0
|
|
20240228,181800,939290480,5730,5730,5730,5730,0
|
|
20240228,181700,939290480,5730,5730,5730,5730,0
|
|
20240228,181600,939290480,5730,5730,5730,5730,0
|
|
20240228,181500,939290480,5730,5730,5730,5730,0
|
|
20240228,181400,939290480,5730,5730,5730,5730,0
|
|
20240228,181300,939290480,5730,5730,5730,5730,0
|
|
20240228,181200,939290480,5730,5730,5730,5730,0
|
|
20240228,181100,939290480,5730,5730,5730,5730,0
|
|
20240228,181000,939290480,5730,5730,5730,5730,0
|
|
20240228,180900,939290480,5730,5730,5730,5730,0
|
|
20240228,180800,939290480,5730,5730,5730,5730,0
|
|
20240228,180700,939290480,5730,5730,5730,5730,0
|
|
20240228,180600,939290480,5730,5730,5730,5730,12010
|
|
20240228,180500,939290480,5730,5730,5730,5730,0
|
|
20240228,180400,939290480,5730,5730,5730,5730,0
|
|
20240228,180300,939290480,5730,5730,5730,5730,0
|
|
20240228,180200,939290480,5730,5730,5730,5730,0
|
|
20240228,180100,939290480,5730,5730,5730,5730,0
|
|
20240228,180000,939290480,5730,5730,5730,5730,0
|
|
20240228,175900,939290480,5730,5730,5730,5730,0
|
|
20240228,175800,939290480,5730,5730,5730,5730,0
|
|
20240228,175700,939290480,5730,5730,5730,5730,0
|
|
20240228,175600,939290480,5730,5730,5730,5730,0
|
|
20240228,175500,939290480,5730,5730,5730,5730,0
|
|
20240228,175400,939290480,5730,5730,5730,5730,0
|
|
20240228,175300,939290480,5730,5730,5730,5730,0
|
|
20240228,175200,939290480,5730,5730,5730,5730,0
|
|
20240228,175100,939290480,5730,5730,5730,5730,0
|
|
20240228,175000,939290480,5730,5730,5730,5730,0
|
|
20240228,174900,939290480,5730,5730,5730,5730,0
|
|
20240228,174800,939290480,5730,5730,5730,5730,0
|
|
20240228,174700,939290480,5730,5730,5730,5730,0
|
|
20240228,174600,939290480,5730,5730,5730,5730,0
|
|
20240228,174500,939290480,5730,5730,5730,5730,0
|
|
20240228,174400,939290480,5730,5730,5730,5730,0
|
|
20240228,174300,939290480,5730,5730,5730,5730,0
|
|
20240228,174200,939290480,5730,5730,5730,5730,0
|
|
20240228,174100,939290480,5730,5730,5730,5730,0
|
|
20240228,174000,939290480,5730,5730,5730,5730,0
|
|
20240228,173900,939290480,5730,5730,5730,5730,0
|
|
20240228,173800,939290480,5730,5730,5730,5730,0
|
|
20240228,173700,939290480,5730,5730,5730,5730,0
|
|
20240228,173600,939290480,5730,5730,5730,5730,12010
|
|
20240228,173500,939290480,5730,5730,5730,5730,0
|
|
20240228,173400,939290480,5730,5730,5730,5730,0
|
|
20240228,173300,939290480,5730,5730,5730,5730,0
|
|
20240228,173200,939290480,5730,5730,5730,5730,0
|
|
20240228,173100,939290480,5730,5730,5730,5730,0
|
|
20240228,173000,939290480,5730,5730,5730,5730,0
|
|
20240228,172900,939290480,5730,5730,5730,5730,0
|
|
20240228,172800,939290480,5730,5730,5730,5730,0
|
|
20240228,172700,939290480,5730,5730,5730,5730,0
|
|
20240228,172600,939290480,5730,5730,5730,5730,0
|
|
20240228,172500,939290480,5730,5730,5730,5730,0
|
|
20240228,172400,939290480,5730,5730,5730,5730,0
|
|
20240228,172300,939290480,5730,5730,5730,5730,0
|
|
20240228,172200,939290480,5730,5730,5730,5730,0
|
|
20240228,172100,939290480,5730,5730,5730,5730,0
|
|
20240228,172000,939290480,5730,5730,5730,5730,0
|
|
20240228,171900,939290480,5730,5730,5730,5730,0
|
|
20240228,171800,939290480,5730,5730,5730,5730,0
|
|
20240228,171700,939290480,5730,5730,5730,5730,0
|
|
20240228,171600,939290480,5730,5730,5730,5730,0
|
|
20240228,171500,939290480,5730,5730,5730,5730,0
|
|
20240228,171400,939290480,5730,5730,5730,5730,0
|
|
20240228,171300,939290480,5730,5730,5730,5730,0
|
|
20240228,171200,939290480,5730,5730,5730,5730,0
|
|
20240228,171100,939290480,5730,5730,5730,5730,0
|
|
20240228,171000,939290480,5730,5730,5730,5730,0
|
|
20240228,170900,939290480,5730,5730,5730,5730,0
|
|
20240228,170800,939290480,5730,5730,5730,5730,0
|
|
20240228,170700,939290480,5730,5730,5730,5730,0
|
|
20240228,170600,939290480,5730,5730,5730,5730,12010
|
|
20240228,170500,939290480,5730,5730,5730,5730,0
|
|
20240228,170400,939290480,5730,5730,5730,5730,0
|
|
20240228,170300,939290480,5730,5730,5730,5730,0
|
|
20240228,170200,939290480,5730,5730,5730,5730,0
|
|
20240228,170100,939290480,5730,5730,5730,5730,0
|
|
20240228,170000,939290480,5730,5730,5730,5730,0
|
|
20240228,165900,939290480,5730,5730,5730,5730,0
|
|
20240228,165800,939290480,5730,5730,5730,5730,0
|
|
20240228,165700,939290480,5730,5730,5730,5730,0
|
|
20240228,165600,939290480,5730,5730,5730,5730,0
|
|
20240228,165500,939290480,5730,5730,5730,5730,0
|
|
20240228,165400,939290480,5730,5730,5730,5730,0
|
|
20240228,165300,939290480,5730,5730,5730,5730,0
|
|
20240228,165200,939290480,5730,5730,5730,5730,0
|
|
20240228,165100,939290480,5730,5730,5730,5730,0
|
|
20240228,165000,939290480,5730,5730,5730,5730,0
|
|
20240228,164900,939290480,5730,5730,5730,5730,0
|
|
20240228,164800,939290480,5730,5730,5730,5730,0
|
|
20240228,164700,939290480,5730,5730,5730,5730,0
|
|
20240228,164600,939290480,5730,5730,5730,5730,0
|
|
20240228,164500,939290480,5730,5730,5730,5730,0
|
|
20240228,164400,939290480,5730,5730,5730,5730,0
|
|
20240228,164300,939290480,5730,5730,5730,5730,0
|
|
20240228,164200,939290480,5730,5730,5730,5730,0
|
|
20240228,164100,939290480,5730,5730,5730,5730,0
|
|
20240228,164000,939290480,5730,5730,5730,5730,0
|
|
20240228,163900,939290480,5730,5730,5730,5730,0
|
|
20240228,163800,939290480,5730,5730,5730,5730,0
|
|
20240228,163700,939290480,5730,5730,5730,5730,0
|
|
20240228,163600,939290480,5730,5730,5730,5730,12010
|
|
20240228,163500,939290480,5730,5730,5730,5730,0
|
|
20240228,163400,939290480,5730,5730,5730,5730,0
|
|
20240228,163300,939290480,5730,5730,5730,5730,0
|
|
20240228,163200,939290480,5730,5730,5730,5730,0
|
|
20240228,163100,939290480,5730,5730,5730,5730,0
|
|
20240228,163000,939290480,5730,5730,5730,5730,0
|
|
20240228,162900,939290480,5730,5730,5730,5730,0
|
|
20240228,162800,939290480,5730,5730,5730,5730,0
|
|
20240228,162700,939290480,5730,5730,5730,5730,0
|
|
20240228,162600,939290480,5730,5730,5730,5730,0
|
|
20240228,162500,939290480,5730,5730,5730,5730,0
|
|
20240228,162400,939290480,5730,5730,5730,5730,0
|
|
20240228,162300,939290480,5730,5730,5730,5730,0
|
|
20240228,162200,939290480,5730,5730,5730,5730,0
|
|
20240228,162100,939290480,5730,5730,5730,5730,0
|
|
20240228,162000,939290480,5730,5730,5730,5730,0
|
|
20240228,161900,939290480,5730,5730,5730,5730,0
|
|
20240228,161800,939290480,5730,5730,5730,5730,0
|
|
20240228,161700,939290480,5730,5730,5730,5730,0
|
|
20240228,161600,939290480,5730,5730,5730,5730,0
|
|
20240228,161500,939290480,5730,5730,5730,5730,0
|
|
20240228,161400,939290480,5730,5730,5730,5730,0
|
|
20240228,161300,939290480,5730,5730,5730,5730,0
|
|
20240228,161200,939290480,5730,5730,5730,5730,0
|
|
20240228,161100,939290480,5730,5730,5730,5730,0
|
|
20240228,161000,939290480,5730,5730,5730,5730,0
|
|
20240228,160900,939290480,5730,5730,5730,5730,0
|
|
20240228,160800,939290480,5730,5730,5730,5730,0
|
|
20240228,160700,939290480,5730,5730,5730,5730,0
|
|
20240228,160600,939290480,5730,5730,5730,5730,12010
|
|
20240228,160500,939290480,5730,5730,5730,5730,0
|
|
20240228,160400,939290480,5730,5730,5730,5730,0
|
|
20240228,160300,939290480,5730,5730,5730,5730,0
|
|
20240228,160200,939290480,5730,5730,5730,5730,0
|
|
20240228,160100,939290480,5730,5730,5730,5730,0
|
|
20240228,160000,939290480,5730,5730,5730,5730,0
|
|
20240228,155900,939290480,5730,5730,5730,5730,0
|
|
20240228,155800,939290480,5730,5730,5730,5730,0
|
|
20240228,155700,939290480,5730,5730,5730,5730,0
|
|
20240228,155600,939290480,5730,5730,5730,5730,0
|
|
20240228,155500,939290480,5730,5730,5730,5730,0
|
|
20240228,155400,939290480,5730,5730,5730,5730,0
|
|
20240228,155300,939290480,5730,5730,5730,5730,0
|
|
20240228,155200,939290480,5730,5730,5730,5730,0
|
|
20240228,155100,939290480,5730,5730,5730,5730,0
|
|
20240228,155000,939290480,5730,5730,5730,5730,0
|
|
20240228,154900,939290480,5730,5730,5730,5730,0
|
|
20240228,154800,939290480,5730,5730,5730,5730,0
|
|
20240228,154700,939290480,5730,5730,5730,5730,0
|
|
20240228,154600,939290480,5730,5730,5730,5730,0
|
|
20240228,154500,939290480,5730,5730,5730,5730,0
|
|
20240228,154400,939290480,5730,5730,5730,5730,0
|
|
20240228,154300,939290480,5730,5730,5730,5730,0
|
|
20240228,154200,939290480,5730,5730,5730,5730,0
|
|
20240228,154100,939290480,5730,5730,5730,5730,0
|
|
20240228,154000,939290480,5730,5730,5730,5730,0
|
|
20240228,153900,939290480,5730,5730,5730,5730,0
|
|
20240228,153800,939290480,5730,5730,5730,5730,0
|
|
20240228,153700,939290480,5730,5730,5730,5730,0
|
|
20240228,153600,939290480,5730,5730,5730,5730,12010
|
|
20240228,153500,939290480,5730,5730,5730,5730,0
|
|
20240228,153400,939290480,5730,5730,5730,5730,0
|
|
20240228,153300,939290480,5730,5730,5730,5730,0
|
|
20240228,153200,939290480,5730,5730,5730,5730,0
|
|
20240228,153100,939290480,5730,5730,5730,5730,0
|
|
20240228,153000,939290480,5730,5730,5730,5730,12010
|
|
20240228,152900,870473180,5650,5650,5650,5650,0
|
|
20240228,152800,870473180,5650,5650,5650,5650,0
|
|
20240228,152700,870473180,5650,5650,5650,5650,0
|
|
20240228,152600,870473180,5650,5650,5650,5650,0
|
|
20240228,152500,870473180,5650,5650,5650,5650,0
|
|
20240228,152400,870473180,5650,5650,5650,5650,0
|
|
20240228,152300,870473180,5650,5650,5650,5650,0
|
|
20240228,152200,870473180,5650,5650,5650,5650,0
|
|
20240228,152100,870473180,5650,5650,5650,5650,0
|
|
20240228,152000,870473180,5650,5650,5650,5650,0
|
|
20240228,151900,870473180,5650,5660,5660,5620,168
|
|
20240228,151800,869523880,5660,5660,5660,5640,1399
|
|
20240228,151700,861605860,5660,5670,5670,5660,708
|
|
20240228,151600,857591510,5650,5670,5670,5650,1327
|
|
20240228,151500,850083170,5670,5660,5670,5660,1067
|
|
20240228,151400,844043630,5660,5660,5660,5660,881
|
|
20240228,151300,839057170,5660,5660,5660,5660,71
|
|
20240228,151200,838655310,5660,5660,5660,5660,377
|
|
20240228,151100,836521490,5650,5650,5650,5650,8
|
|
20240228,151000,836476290,5640,5640,5640,5640,153
|
|
20240228,150900,835613370,5640,5640,5640,5640,92
|
|
20240228,150800,835094490,5630,5650,5650,5630,103
|
|
20240228,150700,834513320,5650,5660,5660,5630,2742
|
|
20240228,150600,819041990,5650,5670,5690,5650,2238
|
|
20240228,150500,806383050,5690,5690,5690,5660,1145
|
|
20240228,150400,799894330,5690,5690,5720,5680,916
|
|
20240228,150300,794684530,5680,5710,5730,5680,2354
|
|
20240228,150200,781223000,5700,5670,5700,5670,1350
|
|
20240228,150100,773537810,5660,5670,5720,5650,5764
|
|
20240228,150000,740729720,5670,5640,5700,5640,6442
|
|
20240228,145900,704220190,5630,5610,5630,5610,3645
|
|
20240228,145800,683747410,5580,5580,5610,5580,123
|
|
20240228,145700,683061010,5570,5590,5620,5570,2637
|
|
20240228,145600,668296660,5600,5580,5600,5580,143
|
|
20240228,145500,667498680,5610,5590,5610,5580,2069
|
|
20240228,145400,655916700,5580,5580,5580,5580,105
|
|
20240228,145300,655330800,5590,5570,5590,5570,1141
|
|
20240228,145200,648962070,5580,5560,5580,5560,601
|
|
20240228,145100,645617880,5560,5570,5580,5560,151
|
|
20240228,145000,644777760,5570,5560,5580,5560,348
|
|
20240228,144900,642841230,5560,5560,5560,5560,509
|
|
20240228,144800,640011190,5560,5580,5590,5560,165
|
|
20240228,144700,639092420,5560,5570,5570,5560,414
|
|
20240228,144600,636790470,5550,5570,5570,5550,1206
|
|
20240228,144500,630075390,5550,5570,5590,5550,246
|
|
20240228,144400,628706060,5600,5540,5600,5540,1813
|
|
20240228,144300,618575780,5540,5540,5540,5540,119
|
|
20240228,144200,617916520,5560,5540,5560,5530,993
|
|
20240228,144100,612408790,5540,5560,5570,5540,798
|
|
20240228,144000,607968290,5530,5520,5530,5520,2155
|
|
20240228,143900,596052140,5530,5560,5560,5530,1309
|
|
20240228,143800,588786540,5550,5530,5550,5530,1327
|
|
20240228,143700,581423230,5540,5520,5540,5520,358
|
|
20240228,143600,579441610,5530,5520,5530,5520,122
|
|
20240228,143500,578768090,5520,5520,5520,5520,122
|
|
20240228,143400,578094650,5550,5520,5550,5520,89
|
|
20240228,143300,577603160,5550,5530,5550,5530,142
|
|
20240228,143200,576817500,5540,5510,5540,5510,115
|
|
20240228,143100,576183340,5550,5510,5550,5510,139
|
|
20240228,143000,575417250,5510,5520,5550,5510,2510
|
|
20240228,142900,561514540,5510,5510,5510,5510,138
|
|
20240228,142800,560754160,5510,5510,5530,5510,721
|
|
20240228,142700,556781430,5510,5520,5530,5510,499
|
|
20240228,142600,554025280,5520,5480,5520,5480,2206
|
|
20240228,142500,541876140,5470,5470,5470,5470,121
|
|
20240228,142400,541214270,5470,5470,5480,5470,359
|
|
20240228,142300,539250460,5470,5460,5480,5460,135
|
|
20240228,142200,538512040,5450,5450,5450,5450,87
|
|
20240228,142100,538037890,5470,5440,5470,5440,124
|
|
20240228,142000,537363190,5450,5440,5450,5440,172
|
|
20240228,141900,536427210,5450,5450,5450,5450,90
|
|
20240228,141800,535936710,5460,5460,5460,5460,1160
|
|
20240228,141700,529603110,5460,5460,5460,5460,132
|
|
20240228,141600,528882390,5450,5450,5450,5450,119
|
|
20240228,141500,528233840,5480,5480,5480,5450,95
|
|
20240228,141400,527715790,5450,5490,5490,5450,134
|
|
20240228,141300,526985210,5490,5480,5490,5470,140
|
|
20240228,141200,526219300,5480,5460,5480,5460,210
|
|
20240228,141100,525071870,5450,5440,5450,5440,126
|
|
20240228,141000,524386340,5480,5470,5480,5470,128
|
|
20240228,140900,523686140,5470,5450,5470,5450,132
|
|
20240228,140800,522965800,5450,5450,5450,5450,109
|
|
20240228,140700,522371750,5460,5460,5460,5460,15
|
|
20240228,140600,522289850,5450,5450,5450,5450,138
|
|
20240228,140500,521537750,5450,5450,5450,5450,115
|
|
20240228,140400,520911000,5460,5460,5460,5460,119
|
|
20240228,140300,520261260,5460,5460,5460,5460,79
|
|
20240228,140200,519829920,5470,5470,5470,5470,148
|
|
20240228,140100,519020360,5470,5470,5470,5470,94
|
|
20240228,140000,518506180,5470,5470,5470,5470,133
|
|
20240228,135900,517778670,5500,5470,5500,5470,152
|
|
20240228,135800,516946080,5470,5470,5470,5470,0
|
|
20240228,135700,516946080,5470,5470,5510,5470,240
|
|
20240228,135600,515633080,5510,5500,5510,5500,27
|
|
20240228,135500,515484510,5470,5500,5500,5470,129
|
|
20240228,135400,514778280,5510,5490,5510,5480,378
|
|
20240228,135300,512701630,5470,5470,5470,5470,141
|
|
20240228,135200,511930360,5470,5470,5470,5470,119
|
|
20240228,135100,511279430,5480,5450,5480,5450,138
|
|
20240228,135000,510526470,5440,5440,5440,5440,139
|
|
20240228,134900,509770310,5440,5440,5440,5440,96
|
|
20240228,134800,509248070,5440,5450,5450,5440,115
|
|
20240228,134700,508622400,5440,5450,5450,5440,121
|
|
20240228,134600,507964110,5450,5450,5450,5450,91
|
|
20240228,134500,507468160,5450,5440,5450,5440,40
|
|
20240228,134400,507250340,5430,5430,5430,5430,125
|
|
20240228,134300,506571590,5430,5430,5430,5430,258
|
|
20240228,134200,505170650,5440,5440,5440,5440,112
|
|
20240228,134100,504561370,5440,5440,5440,5440,139
|
|
20240228,134000,503805210,5440,5450,5450,5440,410
|
|
20240228,133900,501572130,5450,5450,5450,5450,109
|
|
20240228,133800,500978080,5450,5450,5450,5450,102
|
|
20240228,133700,500422180,5460,5450,5460,5450,156
|
|
20240228,133600,499571930,5450,5450,5450,5450,104
|
|
20240228,133500,499005130,5460,5460,5460,5460,8
|
|
20240228,133400,498961450,5450,5450,5450,5450,87
|
|
20240228,133300,498487300,5440,5440,5450,5440,140
|
|
20240228,133200,497725660,5450,5450,5450,5450,177
|
|
20240228,133100,496761010,5450,5450,5450,5450,149
|
|
20240228,133000,495948960,5460,5460,5460,5460,136
|
|
20240228,132900,495206400,5450,5450,5450,5450,105
|
|
20240228,132800,494634150,5450,5450,5450,5450,117
|
|
20240228,132700,493996500,5450,5450,5450,5450,96
|
|
20240228,132600,493473300,5450,5450,5450,5450,103
|
|
20240228,132500,492911950,5440,5440,5440,5440,116
|
|
20240228,132400,492280910,5460,5430,5460,5430,154
|
|
20240228,132300,491444210,5440,5450,5460,5440,533
|
|
20240228,132200,488544460,5450,5450,5450,5450,85
|
|
20240228,132100,488081210,5450,5450,5450,5450,128
|
|
20240228,132000,487383610,5450,5450,5450,5450,119
|
|
20240228,131900,486735060,5450,5450,5450,5450,166
|
|
20240228,131800,485830360,5450,5450,5450,5450,96
|
|
20240228,131700,485307160,5450,5450,5450,5450,148
|
|
20240228,131600,484500560,5450,5450,5450,5450,88
|
|
20240228,131500,484020960,5460,5420,5460,5420,402
|
|
20240228,131400,481833020,5430,5420,5430,5420,129
|
|
20240228,131300,481133740,5420,5420,5420,5420,0
|
|
20240228,131200,481133740,5420,5420,5420,5420,80
|
|
20240228,131100,480700140,5420,5420,5420,5420,121
|
|
20240228,131000,480044320,5420,5440,5440,5420,114
|
|
20240228,130900,479426220,5430,5430,5430,5430,127
|
|
20240228,130800,478736610,5430,5460,5460,5430,122
|
|
20240228,130700,478074120,5430,5450,5450,5430,122
|
|
20240228,130600,477411480,5430,5430,5430,5430,86
|
|
20240228,130500,476944500,5430,5460,5460,5430,110
|
|
20240228,130400,476347170,5450,5430,5450,5430,151
|
|
20240228,130300,475527160,5430,5430,5430,5430,101
|
|
20240228,130200,474978730,5460,5440,5460,5430,473
|
|
20240228,130100,472399600,5450,5440,5450,5440,16
|
|
20240228,130000,472312550,5420,5430,5430,5420,132
|
|
20240228,125900,471597020,5420,5420,5420,5420,113
|
|
20240228,125800,470984560,5420,5460,5460,5420,95
|
|
20240228,125700,470469620,5420,5420,5420,5420,144
|
|
20240228,125600,469689140,5460,5410,5460,5410,128
|
|
20240228,125500,468996330,5420,5420,5420,5420,124
|
|
20240228,125400,468324250,5420,5420,5420,5420,96
|
|
20240228,125300,467803930,5450,5460,5460,5420,126
|
|
20240228,125200,467120270,5460,5440,5460,5430,104
|
|
20240228,125100,466554510,5450,5450,5450,5450,133
|
|
20240228,125000,465829660,5460,5460,5460,5460,1
|
|
20240228,124900,465824200,5430,5430,5430,5430,135
|
|
20240228,124800,465091150,5460,5450,5460,5420,341
|
|
20240228,124700,463235770,5450,5430,5450,5430,81
|
|
20240228,124600,462795920,5450,5430,5450,5430,127
|
|
20240228,124500,462106290,5450,5430,5450,5420,775
|
|
20240228,124400,457893250,5440,5450,5450,5400,163
|
|
20240228,124300,457009780,5440,5420,5440,5420,111
|
|
20240228,124200,456408080,5400,5400,5400,5400,116
|
|
20240228,124100,455781680,5450,5400,5450,5400,1065
|
|
20240228,124000,450001970,5410,5390,5410,5390,138
|
|
20240228,123900,449257790,5390,5390,5390,5390,0
|
|
20240228,123800,449257790,5390,5400,5400,5390,127
|
|
20240228,123700,448572950,5390,5400,5400,5390,140
|
|
20240228,123600,447817110,5400,5400,5400,5400,95
|
|
20240228,123500,447304110,5400,5400,5400,5400,136
|
|
20240228,123400,446569710,5400,5400,5400,5400,96
|
|
20240228,123300,446051310,5400,5400,5400,5400,106
|
|
20240228,123200,445478910,5400,5410,5410,5400,190
|
|
20240228,123100,444451170,5410,5410,5410,5410,561
|
|
20240228,123000,441416160,5410,5410,5420,5410,123
|
|
20240228,122900,440750680,5410,5420,5420,5410,13
|
|
20240228,122800,440680280,5420,5420,5420,5410,110
|
|
20240228,122700,440085130,5430,5410,5430,5410,135
|
|
20240228,122600,439354760,5410,5420,5420,5410,93
|
|
20240228,122500,438851510,5420,5420,5420,5410,115
|
|
20240228,122400,438229300,5400,5430,5430,5400,144
|
|
20240228,122300,437451670,5410,5410,5450,5410,418
|
|
20240228,122200,435181750,5410,5410,5410,5400,346
|
|
20240228,122100,433310770,5410,5400,5410,5400,128
|
|
20240228,122000,432619560,5390,5410,5420,5370,1197
|
|
20240228,121900,426158730,5420,5400,5420,5400,80
|
|
20240228,121800,425726710,5410,5400,5410,5400,37
|
|
20240228,121700,425526550,5390,5400,5410,5390,772
|
|
20240228,121600,421359110,5400,5400,5400,5400,40
|
|
20240228,121500,421143110,5410,5410,5410,5410,66
|
|
20240228,121400,420786050,5410,5420,5420,5410,646
|
|
20240228,121300,417285860,5420,5420,5420,5420,85
|
|
20240228,121200,416825160,5420,5430,5430,5420,128
|
|
20240228,121100,416131380,5450,5430,5450,5420,199
|
|
20240228,121000,415052280,5420,5420,5420,5420,164
|
|
20240228,120900,414163400,5420,5420,5420,5420,93
|
|
20240228,120800,413659340,5420,5420,5420,5420,122
|
|
20240228,120700,412998100,5420,5420,5420,5420,0
|
|
20240228,120600,412998100,5420,5440,5440,5420,191
|
|
20240228,120500,411962860,5420,5440,5440,5420,103
|
|
20240228,120400,411404580,5420,5420,5420,5420,170
|
|
20240228,120300,410483180,5420,5420,5450,5420,629
|
|
20240228,120200,407073720,5420,5430,5430,5420,83
|
|
20240228,120100,406623800,5420,5440,5440,5420,10168
|
|
20240228,120000,351436300,5440,5440,5440,5440,111
|
|
20240228,115900,350832460,5450,5440,5450,5440,903
|
|
20240228,115800,345912800,5450,5450,5450,5450,75
|
|
20240228,115700,345504050,5450,5450,5460,5450,159
|
|
20240228,115600,344637490,5450,5450,5450,5450,121
|
|
20240228,115500,343978040,5450,5450,5450,5450,1016
|
|
20240228,115400,338440840,5450,5450,5450,5450,193
|
|
20240228,115300,337388990,5450,5450,5450,5450,100
|
|
20240228,115200,336843990,5450,5450,5460,5450,3054
|
|
20240228,115100,320188630,5460,5460,5480,5460,125
|
|
20240228,115000,319506100,5460,5460,5460,5460,112
|
|
20240228,114900,318894580,5460,5450,5470,5450,152
|
|
20240228,114800,318064660,5450,5470,5480,5450,181
|
|
20240228,114700,317076330,5470,5480,5480,5460,389
|
|
20240228,114600,314952360,5470,5460,5470,5450,133
|
|
20240228,114500,314226740,5460,5460,5460,5460,392
|
|
20240228,114400,312086420,5470,5470,5470,5470,1
|
|
20240228,114300,312080950,5460,5460,5460,5460,136
|
|
20240228,114200,311338390,5460,5460,5460,5460,163
|
|
20240228,114100,310448410,5460,5470,5470,5460,120
|
|
20240228,114000,309792700,5460,5460,5460,5460,157
|
|
20240228,113900,308935480,5460,5460,5460,5460,173
|
|
20240228,113800,307990900,5460,5460,5460,5460,99
|
|
20240228,113700,307450360,5460,5460,5460,5460,136
|
|
20240228,113600,306707800,5460,5460,5460,5460,112
|
|
20240228,113500,306096280,5460,5460,5460,5460,130
|
|
20240228,113400,305386480,5460,5460,5470,5460,135
|
|
20240228,113300,304649370,5460,5460,5460,5460,573
|
|
20240228,113200,301520790,5460,5460,5460,5460,165
|
|
20240228,113100,300619890,5460,5460,5460,5460,191
|
|
20240228,113000,299577030,5460,5460,5460,5460,165
|
|
20240228,112900,298676130,5460,5460,5460,5460,146
|
|
20240228,112800,297878970,5460,5460,5460,5460,102
|
|
20240228,112700,297322050,5460,5460,5460,5460,156
|
|
20240228,112600,296470290,5460,5460,5460,5460,122
|
|
20240228,112500,295804170,5460,5460,5460,5460,121
|
|
20240228,112400,295143510,5470,5460,5470,5460,219
|
|
20240228,112300,293947180,5460,5470,5470,5460,107
|
|
20240228,112200,293362910,5470,5480,5480,5470,2
|
|
20240228,112100,293351960,5460,5470,5470,5460,3009
|
|
20240228,112000,276892960,5470,5470,5470,5470,156
|
|
20240228,111900,276039640,5470,5470,5470,5470,95
|
|
20240228,111800,275519990,5470,5470,5470,5470,162
|
|
20240228,111700,274633850,5470,5470,5470,5470,528
|
|
20240228,111600,271745690,5470,5470,5470,5470,112
|
|
20240228,111500,271133050,5470,5470,5470,5470,161
|
|
20240228,111400,270252380,5470,5470,5470,5470,108
|
|
20240228,111300,269661620,5470,5480,5480,5470,988
|
|
20240228,111200,264249250,5480,5480,5480,5480,148
|
|
20240228,111100,263438210,5480,5480,5480,5480,11
|
|
20240228,111000,263377930,5500,5480,5500,5480,187
|
|
20240228,110900,262352700,5470,5470,5470,5470,132
|
|
20240228,110800,261630660,5470,5470,5470,5470,174
|
|
20240228,110700,260678880,5470,5470,5470,5470,128
|
|
20240228,110600,259978720,5470,5470,5470,5470,144
|
|
20240228,110500,259191040,5470,5470,5470,5470,119
|
|
20240228,110400,258540110,5470,5470,5480,5470,138
|
|
20240228,110300,257784450,5470,5470,5470,5470,193
|
|
20240228,110200,256728740,5470,5480,5480,5470,355
|
|
20240228,110100,254783720,5480,5480,5480,5480,106
|
|
20240228,110000,254202840,5480,5480,5480,5480,181
|
|
20240228,105900,253210960,5480,5480,5480,5480,21
|
|
20240228,105800,253095880,5480,5480,5480,5480,243
|
|
20240228,105700,251764240,5490,5490,5500,5490,52
|
|
20240228,105600,251478740,5490,5490,5490,5490,140
|
|
20240228,105500,250710140,5490,5490,5490,5490,152
|
|
20240228,105400,249875660,5490,5490,5500,5490,139
|
|
20240228,105300,249112540,5500,5480,5500,5480,215
|
|
20240228,105200,247933580,5490,5480,5490,5480,100
|
|
20240228,105100,247385510,5480,5480,5480,5480,123
|
|
20240228,105000,246711470,5480,5480,5480,5480,174
|
|
20240228,104900,245757950,5490,5480,5490,5480,83
|
|
20240228,104800,245303000,5480,5480,5480,5480,26
|
|
20240228,104700,245160520,5480,5490,5490,5480,145
|
|
20240228,104600,244365880,5480,5490,5490,5480,165
|
|
20240228,104500,243461460,5510,5480,5510,5480,259
|
|
20240228,104400,242040870,5480,5480,5480,5480,89
|
|
20240228,104300,241553150,5490,5480,5490,5480,189
|
|
20240228,104200,240517420,5480,5480,5480,5480,116
|
|
20240228,104100,239881740,5480,5490,5490,5480,238
|
|
20240228,104000,238576410,5490,5490,5490,5490,147
|
|
20240228,103900,237769380,5490,5490,5490,5490,144
|
|
20240228,103800,236978820,5500,5510,5510,5500,2
|
|
20240228,103700,236967810,5480,5490,5510,5480,351
|
|
20240228,103600,235042100,5480,5480,5480,5480,178
|
|
20240228,103500,234066660,5480,5470,5480,5470,298
|
|
20240228,103400,232433780,5480,5500,5500,5480,1038
|
|
20240228,103300,226740200,5500,5500,5500,5500,3202
|
|
20240228,103200,209129200,5500,5500,5500,5500,723
|
|
20240228,103100,205152700,5500,5500,5510,5500,123
|
|
20240228,103000,204476190,5500,5510,5510,5500,119
|
|
20240228,102900,203821680,5500,5510,5510,5500,248
|
|
20240228,102800,202456650,5500,5510,5510,5500,671
|
|
20240228,102700,198766060,5510,5500,5510,5500,305
|
|
20240228,102600,197088300,5500,5500,5500,5500,26
|
|
20240228,102500,196945300,5500,5500,5510,5500,150
|
|
20240228,102400,196120270,5500,5510,5520,5500,148
|
|
20240228,102300,195306180,5510,5510,5510,5500,214
|
|
20240228,102200,194127950,5510,5500,5510,5500,184
|
|
20240228,102100,193115340,5500,5500,5500,5500,170
|
|
20240228,102000,192180340,5500,5500,5500,5500,101
|
|
20240228,101900,191624840,5500,5500,5510,5500,159
|
|
20240228,101800,190750330,5510,5500,5510,5500,119
|
|
20240228,101700,190095810,5520,5500,5520,5500,109
|
|
20240228,101600,189496250,5520,5530,5530,5510,343
|
|
20240228,101500,187603230,5520,5510,5520,5500,3508
|
|
20240228,101400,168304710,5510,5510,5520,5510,58
|
|
20240228,101300,167984820,5510,5520,5520,5510,113
|
|
20240228,101200,167362140,5530,5520,5530,5520,26
|
|
20240228,101100,167218410,5520,5520,5520,5500,144
|
|
20240228,101000,166425350,5530,5530,5530,5530,0
|
|
20240228,100900,166425350,5530,5530,5530,5530,1
|
|
20240228,100800,166419820,5540,5540,5540,5540,3
|
|
20240228,100700,166403200,5500,5490,5540,5490,2420
|
|
20240228,100600,153043720,5490,5460,5490,5460,165
|
|
20240228,100500,152140080,5460,5460,5460,5460,0
|
|
20240228,100400,152140080,5460,5460,5470,5460,52
|
|
20240228,100300,151856150,5480,5480,5480,5480,287
|
|
20240228,100200,150283390,5480,5480,5480,5480,42
|
|
20240228,100100,150053230,5490,5470,5490,5470,202
|
|
20240228,100000,148946540,5460,5460,5470,5460,211
|
|
20240228,095900,147793650,5460,5460,5460,5460,42
|
|
20240228,095800,147564330,5470,5470,5470,5470,28
|
|
20240228,095700,147411170,5470,5470,5470,5470,46
|
|
20240228,095600,147159550,5470,5470,5470,5470,43
|
|
20240228,095500,146924340,5480,5470,5480,5470,25
|
|
20240228,095400,146787580,5470,5480,5480,5470,60
|
|
20240228,095300,146459370,5470,5460,5470,5460,291
|
|
20240228,095200,144870400,5460,5470,5470,5460,584
|
|
20240228,095100,141681480,5470,5460,5470,5460,83
|
|
20240228,095000,141228030,5460,5460,5460,5460,18
|
|
20240228,094900,141129750,5460,5460,5460,5460,33
|
|
20240228,094800,140949570,5470,5460,5470,5460,9
|
|
20240228,094700,140900420,5450,5450,5450,5450,145
|
|
20240228,094600,140110170,5450,5460,5460,5450,36
|
|
20240228,094500,139913820,5470,5470,5470,5470,36
|
|
20240228,094400,139716900,5470,5480,5480,5470,39
|
|
20240228,094300,139503520,5490,5480,5490,5470,237
|
|
20240228,094200,138203300,5470,5470,5470,5460,89
|
|
20240228,094100,137717210,5470,5460,5470,5460,111
|
|
20240228,094000,137110140,5470,5490,5490,5450,39
|
|
20240228,093900,136897090,5490,5460,5490,5440,29
|
|
20240228,093800,136738670,5510,5490,5510,5490,166
|
|
20240228,093700,135827250,5490,5490,5490,5480,267
|
|
20240228,093600,134364030,5490,5470,5490,5450,76
|
|
20240228,093500,133948100,5470,5470,5480,5460,130
|
|
20240228,093400,133237740,5470,5460,5470,5440,1005
|
|
20240228,093300,127751440,5470,5480,5490,5460,860
|
|
20240228,093200,123045400,5470,5480,5490,5450,1297
|
|
20240228,093100,115951010,5490,5470,5490,5470,4
|
|
20240228,093000,115929110,5470,5520,5520,5470,2006
|
|
20240228,092900,104918950,5520,5520,5520,5520,136
|
|
20240228,092800,104168230,5530,5530,5530,5530,1
|
|
20240228,092700,104162700,5530,5530,5530,5520,866
|
|
20240228,092600,99377340,5530,5530,5530,5530,13
|
|
20240228,092500,99305450,5530,5530,5530,5530,3
|
|
20240228,092400,99288860,5530,5520,5530,5520,38
|
|
20240228,092300,99079090,5520,5530,5530,5510,26
|
|
20240228,092200,98935540,5530,5500,5530,5500,8
|
|
20240228,092100,98891450,5500,5510,5530,5500,881
|
|
20240228,092000,94039040,5510,5500,5510,5490,551
|
|
20240228,091900,91006170,5500,5480,5510,5480,615
|
|
20240228,091800,87625070,5480,5470,5480,5470,924
|
|
20240228,091700,82570780,5450,5440,5450,5440,247
|
|
20240228,091600,81226120,5440,5440,5440,5440,26
|
|
20240228,091500,81084680,5430,5430,5430,5430,233
|
|
20240228,091400,79819490,5430,5490,5490,5430,1425
|
|
20240228,091300,72048270,5500,5500,5500,5500,3
|
|
20240228,091200,72031770,5500,5490,5500,5460,2101
|
|
20240228,091100,60499550,5490,5510,5510,5470,2599
|
|
20240228,091000,46236490,5510,5510,5510,5510,136
|
|
20240228,090900,45487130,5480,5480,5500,5480,1835
|
|
20240228,090800,35416720,5480,5480,5480,5480,1194
|
|
20240228,090700,28873600,5490,5480,5490,5480,119
|
|
20240228,090600,28220760,5500,5460,5500,5460,312
|
|
20240228,090500,26512760,5500,5470,5510,5460,657
|
|
20240228,090400,22901630,5470,5460,5470,5460,42
|
|
20240228,090300,22672030,5480,5460,5480,5460,190
|
|
20240228,090200,21632080,5460,5500,5500,5420,2670
|
|
20240228,090100,7063650,5500,5500,5500,5490,27
|
|
20240228,090000,6915160,5570,5420,5590,5420,1275
|