627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,192400,2542535725,2535,2535,2535,2535,19823
|
|
20240228,192300,2542535725,2535,2535,2535,2535,0
|
|
20240228,192200,2542535725,2535,2535,2535,2535,0
|
|
20240228,192100,2542535725,2535,2535,2535,2535,0
|
|
20240228,192000,2542535725,2535,2535,2535,2535,0
|
|
20240228,191900,2542535725,2535,2535,2535,2535,0
|
|
20240228,191800,2542535725,2535,2535,2535,2535,0
|
|
20240228,191700,2542535725,2535,2535,2535,2535,0
|
|
20240228,191600,2542535725,2535,2535,2535,2535,0
|
|
20240228,191500,2542535725,2535,2535,2535,2535,0
|
|
20240228,191400,2542535725,2535,2535,2535,2535,0
|
|
20240228,191300,2542535725,2535,2535,2535,2535,0
|
|
20240228,191200,2542535725,2535,2535,2535,2535,0
|
|
20240228,191100,2542535725,2535,2535,2535,2535,0
|
|
20240228,191000,2542535725,2535,2535,2535,2535,0
|
|
20240228,190900,2542535725,2535,2535,2535,2535,0
|
|
20240228,190800,2542535725,2535,2535,2535,2535,0
|
|
20240228,190700,2542535725,2535,2535,2535,2535,0
|
|
20240228,190600,2542535725,2535,2535,2535,2535,0
|
|
20240228,190500,2542535725,2535,2535,2535,2535,0
|
|
20240228,190400,2542535725,2535,2535,2535,2535,0
|
|
20240228,190300,2542535725,2535,2535,2535,2535,0
|
|
20240228,190200,2542535725,2535,2535,2535,2535,0
|
|
20240228,190100,2542535725,2535,2535,2535,2535,0
|
|
20240228,190000,2542535725,2535,2535,2535,2535,0
|
|
20240228,185900,2542535725,2535,2535,2535,2535,0
|
|
20240228,185800,2542535725,2535,2535,2535,2535,0
|
|
20240228,185700,2542535725,2535,2535,2535,2535,0
|
|
20240228,185600,2542535725,2535,2535,2535,2535,0
|
|
20240228,185500,2542535725,2535,2535,2535,2535,0
|
|
20240228,185400,2542535725,2535,2535,2535,2535,19823
|
|
20240228,185300,2542535725,2535,2535,2535,2535,0
|
|
20240228,185200,2542535725,2535,2535,2535,2535,0
|
|
20240228,185100,2542535725,2535,2535,2535,2535,0
|
|
20240228,185000,2542535725,2535,2535,2535,2535,0
|
|
20240228,184900,2542535725,2535,2535,2535,2535,0
|
|
20240228,184800,2542535725,2535,2535,2535,2535,0
|
|
20240228,184700,2542535725,2535,2535,2535,2535,0
|
|
20240228,184600,2542535725,2535,2535,2535,2535,0
|
|
20240228,184500,2542535725,2535,2535,2535,2535,0
|
|
20240228,184400,2542535725,2535,2535,2535,2535,0
|
|
20240228,184300,2542535725,2535,2535,2535,2535,0
|
|
20240228,184200,2542535725,2535,2535,2535,2535,0
|
|
20240228,184100,2542535725,2535,2535,2535,2535,0
|
|
20240228,184000,2542535725,2535,2535,2535,2535,0
|
|
20240228,183900,2542535725,2535,2535,2535,2535,0
|
|
20240228,183800,2542535725,2535,2535,2535,2535,0
|
|
20240228,183700,2542535725,2535,2535,2535,2535,0
|
|
20240228,183600,2542535725,2535,2535,2535,2535,0
|
|
20240228,183500,2542535725,2535,2535,2535,2535,0
|
|
20240228,183400,2542535725,2535,2535,2535,2535,0
|
|
20240228,183300,2542535725,2535,2535,2535,2535,0
|
|
20240228,183200,2542535725,2535,2535,2535,2535,0
|
|
20240228,183100,2542535725,2535,2535,2535,2535,0
|
|
20240228,183000,2542535725,2535,2535,2535,2535,0
|
|
20240228,182900,2542535725,2535,2535,2535,2535,0
|
|
20240228,182800,2542535725,2535,2535,2535,2535,0
|
|
20240228,182700,2542535725,2535,2535,2535,2535,0
|
|
20240228,182600,2542535725,2535,2535,2535,2535,0
|
|
20240228,182500,2542535725,2535,2535,2535,2535,0
|
|
20240228,182400,2542535725,2535,2535,2535,2535,19823
|
|
20240228,182300,2542535725,2535,2535,2535,2535,0
|
|
20240228,182200,2542535725,2535,2535,2535,2535,0
|
|
20240228,182100,2542535725,2535,2535,2535,2535,0
|
|
20240228,182000,2542535725,2535,2535,2535,2535,0
|
|
20240228,181900,2542535725,2535,2535,2535,2535,0
|
|
20240228,181800,2542535725,2535,2535,2535,2535,0
|
|
20240228,181700,2542535725,2535,2535,2535,2535,0
|
|
20240228,181600,2542535725,2535,2535,2535,2535,0
|
|
20240228,181500,2542535725,2535,2535,2535,2535,0
|
|
20240228,181400,2542535725,2535,2535,2535,2535,0
|
|
20240228,181300,2542535725,2535,2535,2535,2535,0
|
|
20240228,181200,2542535725,2535,2535,2535,2535,0
|
|
20240228,181100,2542535725,2535,2535,2535,2535,0
|
|
20240228,181000,2542535725,2535,2535,2535,2535,0
|
|
20240228,180900,2542535725,2535,2535,2535,2535,0
|
|
20240228,180800,2542535725,2535,2535,2535,2535,0
|
|
20240228,180700,2542535725,2535,2535,2535,2535,0
|
|
20240228,180600,2542535725,2535,2535,2535,2535,0
|
|
20240228,180500,2542535725,2535,2535,2535,2535,0
|
|
20240228,180400,2542535725,2535,2535,2535,2535,0
|
|
20240228,180300,2542535725,2535,2535,2535,2535,0
|
|
20240228,180200,2542535725,2535,2535,2535,2535,0
|
|
20240228,180100,2542535725,2535,2535,2535,2535,0
|
|
20240228,180000,2542535725,2535,2535,2535,2535,0
|
|
20240228,175900,2542535725,2535,2535,2535,2535,0
|
|
20240228,175800,2542535725,2535,2535,2535,2535,0
|
|
20240228,175700,2542535725,2535,2535,2535,2535,0
|
|
20240228,175600,2542535725,2535,2535,2535,2535,0
|
|
20240228,175500,2542535725,2535,2535,2535,2535,0
|
|
20240228,175400,2542535725,2535,2535,2535,2535,19823
|
|
20240228,175300,2542535725,2535,2535,2535,2535,0
|
|
20240228,175200,2542535725,2535,2535,2535,2535,0
|
|
20240228,175100,2542535725,2535,2535,2535,2535,0
|
|
20240228,175000,2542535725,2535,2535,2535,2535,0
|
|
20240228,174900,2542535725,2535,2535,2535,2535,0
|
|
20240228,174800,2542535725,2535,2535,2535,2535,0
|
|
20240228,174700,2542535725,2535,2535,2535,2535,0
|
|
20240228,174600,2542535725,2535,2535,2535,2535,0
|
|
20240228,174500,2542535725,2535,2535,2535,2535,0
|
|
20240228,174400,2542535725,2535,2535,2535,2535,0
|
|
20240228,174300,2542535725,2535,2535,2535,2535,0
|
|
20240228,174200,2542535725,2535,2535,2535,2535,0
|
|
20240228,174100,2542535725,2535,2535,2535,2535,0
|
|
20240228,174000,2542535725,2535,2535,2535,2535,0
|
|
20240228,173900,2542535725,2535,2535,2535,2535,0
|
|
20240228,173800,2542535725,2535,2535,2535,2535,0
|
|
20240228,173700,2542535725,2535,2535,2535,2535,0
|
|
20240228,173600,2542535725,2535,2535,2535,2535,0
|
|
20240228,173500,2542535725,2535,2535,2535,2535,0
|
|
20240228,173400,2542535725,2535,2535,2535,2535,0
|
|
20240228,173300,2542535725,2535,2535,2535,2535,0
|
|
20240228,173200,2542535725,2535,2535,2535,2535,0
|
|
20240228,173100,2542535725,2535,2535,2535,2535,0
|
|
20240228,173000,2542535725,2535,2535,2535,2535,0
|
|
20240228,172900,2542535725,2535,2535,2535,2535,0
|
|
20240228,172800,2542535725,2535,2535,2535,2535,0
|
|
20240228,172700,2542535725,2535,2535,2535,2535,0
|
|
20240228,172600,2542535725,2535,2535,2535,2535,0
|
|
20240228,172500,2542535725,2535,2535,2535,2535,0
|
|
20240228,172400,2542535725,2535,2535,2535,2535,19823
|
|
20240228,172300,2542535725,2535,2535,2535,2535,0
|
|
20240228,172200,2542535725,2535,2535,2535,2535,0
|
|
20240228,172100,2542535725,2535,2535,2535,2535,0
|
|
20240228,172000,2542535725,2535,2535,2535,2535,0
|
|
20240228,171900,2542535725,2535,2535,2535,2535,0
|
|
20240228,171800,2542535725,2535,2535,2535,2535,0
|
|
20240228,171700,2542535725,2535,2535,2535,2535,0
|
|
20240228,171600,2542535725,2535,2535,2535,2535,0
|
|
20240228,171500,2542535725,2535,2535,2535,2535,0
|
|
20240228,171400,2542535725,2535,2535,2535,2535,0
|
|
20240228,171300,2542535725,2535,2535,2535,2535,0
|
|
20240228,171200,2542535725,2535,2535,2535,2535,0
|
|
20240228,171100,2542535725,2535,2535,2535,2535,0
|
|
20240228,171000,2542535725,2535,2535,2535,2535,0
|
|
20240228,170900,2542535725,2535,2535,2535,2535,0
|
|
20240228,170800,2542535725,2535,2535,2535,2535,0
|
|
20240228,170700,2542535725,2535,2535,2535,2535,0
|
|
20240228,170600,2542535725,2535,2535,2535,2535,0
|
|
20240228,170500,2542535725,2535,2535,2535,2535,0
|
|
20240228,170400,2542535725,2535,2535,2535,2535,0
|
|
20240228,170300,2542535725,2535,2535,2535,2535,0
|
|
20240228,170200,2542535725,2535,2535,2535,2535,0
|
|
20240228,170100,2542535725,2535,2535,2535,2535,0
|
|
20240228,170000,2542535725,2535,2535,2535,2535,0
|
|
20240228,165900,2542535725,2535,2535,2535,2535,0
|
|
20240228,165800,2542535725,2535,2535,2535,2535,0
|
|
20240228,165700,2542535725,2535,2535,2535,2535,0
|
|
20240228,165600,2542535725,2535,2535,2535,2535,0
|
|
20240228,165500,2542535725,2535,2535,2535,2535,0
|
|
20240228,165400,2542535725,2535,2535,2535,2535,19823
|
|
20240228,165300,2542535725,2535,2535,2535,2535,0
|
|
20240228,165200,2542535725,2535,2535,2535,2535,0
|
|
20240228,165100,2542535725,2535,2535,2535,2535,0
|
|
20240228,165000,2542535725,2535,2535,2535,2535,0
|
|
20240228,164900,2542535725,2535,2535,2535,2535,0
|
|
20240228,164800,2542535725,2535,2535,2535,2535,0
|
|
20240228,164700,2542535725,2535,2535,2535,2535,0
|
|
20240228,164600,2542535725,2535,2535,2535,2535,0
|
|
20240228,164500,2542535725,2535,2535,2535,2535,0
|
|
20240228,164400,2542535725,2535,2535,2535,2535,0
|
|
20240228,164300,2542535725,2535,2535,2535,2535,0
|
|
20240228,164200,2542535725,2535,2535,2535,2535,0
|
|
20240228,164100,2542535725,2535,2535,2535,2535,0
|
|
20240228,164000,2542535725,2535,2535,2535,2535,0
|
|
20240228,163900,2542535725,2535,2535,2535,2535,0
|
|
20240228,163800,2542535725,2535,2535,2535,2535,0
|
|
20240228,163700,2542535725,2535,2535,2535,2535,0
|
|
20240228,163600,2542535725,2535,2535,2535,2535,0
|
|
20240228,163500,2542535725,2535,2535,2535,2535,0
|
|
20240228,163400,2542535725,2535,2535,2535,2535,0
|
|
20240228,163300,2542535725,2535,2535,2535,2535,0
|
|
20240228,163200,2542535725,2535,2535,2535,2535,0
|
|
20240228,163100,2542535725,2535,2535,2535,2535,0
|
|
20240228,163000,2542535725,2535,2535,2535,2535,0
|
|
20240228,162900,2542535725,2535,2535,2535,2535,0
|
|
20240228,162800,2542535725,2535,2535,2535,2535,0
|
|
20240228,162700,2542535725,2535,2535,2535,2535,0
|
|
20240228,162600,2542535725,2535,2535,2535,2535,0
|
|
20240228,162500,2542535725,2535,2535,2535,2535,0
|
|
20240228,162400,2542535725,2535,2535,2535,2535,19823
|
|
20240228,162300,2542535725,2535,2535,2535,2535,0
|
|
20240228,162200,2542535725,2535,2535,2535,2535,0
|
|
20240228,162100,2542535725,2535,2535,2535,2535,0
|
|
20240228,162000,2542535725,2535,2535,2535,2535,0
|
|
20240228,161900,2542535725,2535,2535,2535,2535,0
|
|
20240228,161800,2542535725,2535,2535,2535,2535,0
|
|
20240228,161700,2542535725,2535,2535,2535,2535,0
|
|
20240228,161600,2542535725,2535,2535,2535,2535,0
|
|
20240228,161500,2542535725,2535,2535,2535,2535,0
|
|
20240228,161400,2542535725,2535,2535,2535,2535,0
|
|
20240228,161300,2542535725,2535,2535,2535,2535,0
|
|
20240228,161200,2542535725,2535,2535,2535,2535,0
|
|
20240228,161100,2542535725,2535,2535,2535,2535,0
|
|
20240228,161000,2542535725,2535,2535,2535,2535,0
|
|
20240228,160900,2542535725,2535,2535,2535,2535,0
|
|
20240228,160800,2542535725,2535,2535,2535,2535,0
|
|
20240228,160700,2542535725,2535,2535,2535,2535,0
|
|
20240228,160600,2542535725,2535,2535,2535,2535,0
|
|
20240228,160500,2542535725,2535,2535,2535,2535,0
|
|
20240228,160400,2542535725,2535,2535,2535,2535,0
|
|
20240228,160300,2542535725,2535,2535,2535,2535,0
|
|
20240228,160200,2542535725,2535,2535,2535,2535,0
|
|
20240228,160100,2542535725,2535,2535,2535,2535,0
|
|
20240228,160000,2542535725,2535,2535,2535,2535,0
|
|
20240228,155900,2542535725,2535,2535,2535,2535,0
|
|
20240228,155800,2542535725,2535,2535,2535,2535,0
|
|
20240228,155700,2542535725,2535,2535,2535,2535,0
|
|
20240228,155600,2542535725,2535,2535,2535,2535,0
|
|
20240228,155500,2542535725,2535,2535,2535,2535,0
|
|
20240228,155400,2542535725,2535,2535,2535,2535,19823
|
|
20240228,155300,2542535725,2535,2535,2535,2535,0
|
|
20240228,155200,2542535725,2535,2535,2535,2535,0
|
|
20240228,155100,2542535725,2535,2535,2535,2535,0
|
|
20240228,155000,2542535725,2535,2535,2535,2535,0
|
|
20240228,154900,2542535725,2535,2535,2535,2535,0
|
|
20240228,154800,2542535725,2535,2535,2535,2535,0
|
|
20240228,154700,2542535725,2535,2535,2535,2535,0
|
|
20240228,154600,2542535725,2535,2535,2535,2535,0
|
|
20240228,154500,2542535725,2535,2535,2535,2535,0
|
|
20240228,154400,2542535725,2535,2535,2535,2535,0
|
|
20240228,154300,2542535725,2535,2535,2535,2535,0
|
|
20240228,154200,2542535725,2535,2535,2535,2535,0
|
|
20240228,154100,2542535725,2535,2535,2535,2535,0
|
|
20240228,154000,2542535725,2535,2535,2535,2535,0
|
|
20240228,153900,2542535725,2535,2535,2535,2535,0
|
|
20240228,153800,2542535725,2535,2535,2535,2535,0
|
|
20240228,153700,2542535725,2535,2535,2535,2535,0
|
|
20240228,153600,2542535725,2535,2535,2535,2535,0
|
|
20240228,153500,2542535725,2535,2535,2535,2535,0
|
|
20240228,153400,2542535725,2535,2535,2535,2535,0
|
|
20240228,153300,2542535725,2535,2535,2535,2535,0
|
|
20240228,153200,2542535725,2535,2535,2535,2535,0
|
|
20240228,153100,2542535725,2535,2535,2535,2535,0
|
|
20240228,153000,2542535725,2535,2535,2535,2535,19823
|
|
20240228,152900,2492284420,2535,2535,2535,2535,0
|
|
20240228,152800,2492284420,2535,2535,2535,2535,0
|
|
20240228,152700,2492284420,2535,2535,2535,2535,0
|
|
20240228,152600,2492284420,2535,2535,2535,2535,0
|
|
20240228,152500,2492284420,2535,2535,2535,2535,0
|
|
20240228,152400,2492284420,2535,2535,2535,2535,0
|
|
20240228,152300,2492284420,2535,2535,2535,2535,0
|
|
20240228,152200,2492284420,2535,2535,2535,2535,0
|
|
20240228,152100,2492284420,2535,2535,2535,2535,0
|
|
20240228,152000,2492284420,2535,2535,2535,2535,0
|
|
20240228,151900,2492284420,2535,2550,2555,2535,8118
|
|
20240228,151800,2471626470,2545,2540,2545,2540,727
|
|
20240228,151700,2469776290,2550,2540,2550,2535,6729
|
|
20240228,151600,2452705720,2540,2550,2555,2540,6875
|
|
20240228,151500,2435219745,2550,2550,2555,2545,1403
|
|
20240228,151400,2431646895,2550,2560,2560,2550,2079
|
|
20240228,151300,2426343455,2560,2560,2560,2560,7
|
|
20240228,151200,2426325535,2560,2560,2560,2560,0
|
|
20240228,151100,2426325535,2560,2550,2565,2550,312
|
|
20240228,151000,2425526820,2550,2550,2550,2550,2
|
|
20240228,150900,2425521720,2550,2550,2550,2550,10
|
|
20240228,150800,2425496220,2550,2550,2550,2550,5
|
|
20240228,150700,2425483470,2550,2555,2565,2550,1906
|
|
20240228,150600,2420614395,2555,2550,2555,2550,1441
|
|
20240228,150500,2416937845,2555,2555,2555,2555,1812
|
|
20240228,150400,2412308185,2560,2560,2560,2560,70
|
|
20240228,150300,2412128985,2555,2560,2560,2555,662
|
|
20240228,150200,2410436580,2560,2560,2560,2560,3006
|
|
20240228,150100,2402741220,2560,2570,2570,2560,232
|
|
20240228,150000,2402147200,2570,2560,2570,2555,1204
|
|
20240228,145900,2399065685,2560,2570,2570,2560,1952
|
|
20240228,145800,2394049060,2565,2565,2570,2565,1343
|
|
20240228,145700,2390604235,2565,2560,2565,2560,1704
|
|
20240228,145600,2386233520,2555,2555,2560,2555,166
|
|
20240228,145500,2385809380,2560,2555,2560,2555,5
|
|
20240228,145400,2385796600,2560,2555,2560,2555,112
|
|
20240228,145300,2385510435,2560,2555,2560,2555,17
|
|
20240228,145200,2385466930,2555,2555,2555,2555,18
|
|
20240228,145100,2385420940,2555,2555,2560,2555,88
|
|
20240228,145000,2385196070,2555,2555,2555,2555,420
|
|
20240228,144900,2384122970,2550,2555,2555,2550,1541
|
|
20240228,144800,2380186430,2555,2555,2555,2555,117
|
|
20240228,144700,2379887495,2555,2555,2555,2555,175
|
|
20240228,144600,2379440370,2550,2550,2560,2550,2887
|
|
20240228,144500,2372078510,2560,2560,2560,2560,1
|
|
20240228,144400,2372075950,2550,2560,2560,2550,115
|
|
20240228,144300,2371782200,2560,2560,2560,2550,1851
|
|
20240228,144200,2367043730,2560,2560,2560,2560,59
|
|
20240228,144100,2366892690,2550,2560,2560,2550,2
|
|
20240228,144000,2366887580,2560,2550,2560,2550,242
|
|
20240228,143900,2366270370,2550,2555,2555,2550,608
|
|
20240228,143800,2364719470,2550,2550,2555,2550,1130
|
|
20240228,143700,2361837945,2550,2550,2550,2550,4
|
|
20240228,143600,2361827745,2550,2555,2555,2550,1162
|
|
20240228,143500,2358859105,2555,2560,2560,2555,56
|
|
20240228,143400,2358715865,2565,2560,2565,2560,44
|
|
20240228,143300,2358603220,2555,2555,2555,2555,402
|
|
20240228,143200,2357576110,2560,2560,2560,2560,250
|
|
20240228,143100,2356936110,2560,2565,2565,2560,750
|
|
20240228,143000,2355012860,2565,2565,2565,2565,133
|
|
20240228,142900,2354671715,2560,2565,2565,2560,1796
|
|
20240228,142800,2350065560,2565,2565,2565,2565,264
|
|
20240228,142700,2349388400,2565,2555,2565,2555,11674
|
|
20240228,142600,2319507480,2555,2555,2555,2555,798
|
|
20240228,142500,2317468590,2555,2555,2555,2555,43
|
|
20240228,142400,2317358725,2555,2560,2560,2555,1077
|
|
20240228,142300,2314606980,2560,2560,2560,2560,100
|
|
20240228,142200,2314350980,2560,2560,2560,2560,120
|
|
20240228,142100,2314043780,2560,2560,2560,2560,83
|
|
20240228,142000,2313831300,2560,2560,2560,2560,22
|
|
20240228,141900,2313774980,2565,2560,2565,2560,116
|
|
20240228,141800,2313477445,2560,2565,2565,2560,487
|
|
20240228,141700,2312230225,2565,2565,2565,2565,0
|
|
20240228,141600,2312230225,2565,2560,2565,2560,1120
|
|
20240228,141500,2309358025,2565,2565,2565,2565,20
|
|
20240228,141400,2309306725,2565,2565,2565,2565,0
|
|
20240228,141300,2309306725,2565,2565,2565,2565,635
|
|
20240228,141200,2307677950,2565,2565,2565,2565,132
|
|
20240228,141100,2307339370,2565,2565,2565,2565,1001
|
|
20240228,141000,2304771805,2565,2565,2565,2565,3715
|
|
20240228,140900,2295242830,2560,2565,2565,2560,1520
|
|
20240228,140800,2291351580,2565,2565,2565,2565,57
|
|
20240228,140700,2291205375,2565,2565,2565,2565,30
|
|
20240228,140600,2291128425,2565,2565,2565,2565,179
|
|
20240228,140500,2290669290,2570,2565,2570,2565,780
|
|
20240228,140400,2288668585,2565,2560,2565,2560,1950
|
|
20240228,140300,2283669605,2565,2570,2570,2565,17164
|
|
20240228,140200,2239561725,2575,2570,2575,2570,1324
|
|
20240228,140100,2236152925,2575,2575,2575,2575,30
|
|
20240228,140000,2236075675,2570,2570,2575,2570,1515
|
|
20240228,135900,2232182075,2570,2575,2575,2570,6254
|
|
20240228,135800,2216082680,2580,2575,2580,2575,1610
|
|
20240228,135700,2211936925,2575,2575,2575,2575,63
|
|
20240228,135600,2211774700,2575,2580,2580,2575,1288
|
|
20240228,135500,2208457350,2580,2580,2580,2580,3809
|
|
20240228,135400,2198630130,2580,2585,2585,2580,3455
|
|
20240228,135300,2189704265,2585,2585,2585,2585,307
|
|
20240228,135200,2188910670,2585,2585,2585,2585,20
|
|
20240228,135100,2188858970,2585,2590,2590,2585,7467
|
|
20240228,135000,2169525970,2590,2590,2595,2590,927
|
|
20240228,134900,2167125035,2590,2590,2595,2590,4142
|
|
20240228,134800,2156378025,2590,2590,2590,2590,839
|
|
20240228,134700,2154205015,2590,2590,2590,2585,1035
|
|
20240228,134600,2151529525,2590,2590,2590,2590,828
|
|
20240228,134500,2149385005,2590,2595,2595,2590,7442
|
|
20240228,134400,2130095215,2595,2595,2595,2595,2108
|
|
20240228,134300,2124624955,2595,2595,2600,2595,6557
|
|
20240228,134200,2107609530,2595,2590,2600,2590,8226
|
|
20240228,134100,2086263065,2590,2590,2595,2590,1822
|
|
20240228,134000,2081544080,2590,2590,2590,2590,3002
|
|
20240228,133900,2073768900,2590,2585,2595,2585,6454
|
|
20240228,133800,2057054060,2585,2590,2590,2585,964
|
|
20240228,133700,2054562070,2585,2585,2585,2580,170
|
|
20240228,133600,2054122670,2585,2575,2585,2570,990
|
|
20240228,133500,2051569465,2570,2580,2585,2570,2287
|
|
20240228,133400,2045683835,2585,2585,2590,2585,2506
|
|
20240228,133300,2039201640,2580,2580,2580,2580,1197
|
|
20240228,133200,2036113380,2580,2590,2590,2580,4677
|
|
20240228,133100,2024022215,2590,2590,2595,2590,4235
|
|
20240228,133000,2013043880,2590,2585,2595,2585,3967
|
|
20240228,132900,2002768355,2585,2585,2595,2585,23154
|
|
20240228,132800,1942781730,2585,2570,2585,2570,12030
|
|
20240228,132700,1911765475,2575,2575,2575,2575,4509
|
|
20240228,132600,1900154800,2575,2575,2575,2575,2746
|
|
20240228,132500,1893083850,2575,2575,2585,2575,8497
|
|
20240228,132400,1871150675,2580,2565,2580,2565,14431
|
|
20240228,132300,1834025410,2565,2560,2565,2560,92
|
|
20240228,132200,1833789875,2560,2560,2560,2560,1925
|
|
20240228,132100,1828861875,2560,2560,2560,2560,4561
|
|
20240228,132000,1817185715,2555,2555,2560,2555,4162
|
|
20240228,131900,1806551755,2545,2545,2545,2545,1
|
|
20240228,131800,1806549210,2555,2545,2555,2540,3439
|
|
20240228,131700,1797769280,2555,2560,2560,2555,3229
|
|
20240228,131600,1789504705,2555,2555,2555,2550,2711
|
|
20240228,131500,1782580685,2560,2540,2560,2540,5476
|
|
20240228,131400,1768624350,2535,2535,2540,2535,1270
|
|
20240228,131300,1765404585,2530,2530,2530,2530,1291
|
|
20240228,131200,1762138355,2535,2530,2535,2530,119
|
|
20240228,131100,1761837280,2530,2530,2530,2530,305
|
|
20240228,131000,1761065630,2525,2525,2525,2525,310
|
|
20240228,130900,1760282880,2530,2525,2530,2525,864
|
|
20240228,130800,1758099305,2525,2525,2525,2525,104
|
|
20240228,130700,1757836705,2525,2525,2525,2525,198
|
|
20240228,130600,1757336755,2520,2530,2530,2520,460
|
|
20240228,130500,1756173055,2530,2530,2530,2530,0
|
|
20240228,130400,1756173055,2530,2530,2530,2530,1
|
|
20240228,130300,1756170525,2515,2515,2515,2515,0
|
|
20240228,130200,1756170525,2515,2515,2515,2515,0
|
|
20240228,130100,1756170525,2515,2515,2515,2515,3
|
|
20240228,130000,1756162980,2515,2530,2530,2515,5
|
|
20240228,125900,1756150390,2520,2520,2530,2515,1626
|
|
20240228,125800,1752057985,2520,2520,2520,2520,391
|
|
20240228,125700,1751072665,2530,2530,2530,2530,31
|
|
20240228,125600,1750994235,2530,2530,2530,2530,0
|
|
20240228,125500,1750994235,2530,2530,2530,2530,1
|
|
20240228,125400,1750991705,2515,2515,2515,2515,396
|
|
20240228,125300,1749995765,2515,2525,2525,2515,7799
|
|
20240228,125200,1730338830,2525,2525,2525,2525,5
|
|
20240228,125100,1730326205,2525,2525,2525,2525,121
|
|
20240228,125000,1730020680,2525,2525,2525,2525,150
|
|
20240228,124900,1729641930,2525,2525,2525,2525,834
|
|
20240228,124800,1727536080,2525,2525,2525,2525,262
|
|
20240228,124700,1726874530,2525,2525,2525,2525,164
|
|
20240228,124600,1726460430,2530,2530,2530,2530,0
|
|
20240228,124500,1726460430,2530,2530,2530,2530,7
|
|
20240228,124400,1726442720,2525,2525,2525,2525,22
|
|
20240228,124300,1726387170,2530,2530,2530,2530,2
|
|
20240228,124200,1726382110,2525,2525,2525,2525,612
|
|
20240228,124100,1724836810,2525,2525,2525,2525,102
|
|
20240228,124000,1724579260,2525,2525,2525,2525,145
|
|
20240228,123900,1724213135,2530,2530,2530,2530,0
|
|
20240228,123800,1724213135,2530,2525,2530,2520,998
|
|
20240228,123700,1721696875,2525,2525,2525,2525,20
|
|
20240228,123600,1721646375,2525,2525,2525,2525,543
|
|
20240228,123500,1720275300,2525,2535,2535,2525,393
|
|
20240228,123400,1719282965,2530,2535,2535,2530,99
|
|
20240228,123300,1719032460,2530,2530,2535,2530,320
|
|
20240228,123200,1718221380,2530,2530,2530,2530,1
|
|
20240228,123100,1718218850,2535,2535,2535,2535,335
|
|
20240228,123000,1717369625,2520,2535,2535,2520,1965
|
|
20240228,122900,1712389050,2535,2520,2535,2520,928
|
|
20240228,122800,1710044430,2540,2540,2540,2540,0
|
|
20240228,122700,1710044430,2540,2545,2545,2520,137
|
|
20240228,122600,1709696465,2520,2520,2520,2520,457
|
|
20240228,122500,1708544825,2520,2530,2530,2520,8759
|
|
20240228,122400,1686448600,2530,2530,2530,2525,3758
|
|
20240228,122300,1676941290,2530,2535,2540,2530,1935
|
|
20240228,122200,1672038600,2540,2540,2540,2540,510
|
|
20240228,122100,1670743200,2540,2540,2540,2540,3
|
|
20240228,122000,1670735580,2545,2545,2545,2545,0
|
|
20240228,121900,1670735580,2545,2545,2545,2545,1
|
|
20240228,121800,1670733035,2545,2545,2545,2545,3
|
|
20240228,121700,1670725400,2535,2535,2535,2535,25
|
|
20240228,121600,1670662025,2545,2535,2545,2535,1131
|
|
20240228,121500,1667794930,2535,2535,2535,2535,175
|
|
20240228,121400,1667351305,2550,2550,2550,2550,39
|
|
20240228,121300,1667251855,2535,2535,2535,2535,275
|
|
20240228,121200,1666554730,2550,2550,2550,2550,5
|
|
20240228,121100,1666541980,2550,2550,2550,2550,1
|
|
20240228,121000,1666539430,2535,2535,2535,2535,107
|
|
20240228,120900,1666268185,2535,2550,2550,2535,3
|
|
20240228,120800,1666260550,2550,2550,2550,2550,1
|
|
20240228,120700,1666258000,2550,2550,2550,2550,0
|
|
20240228,120600,1666258000,2550,2535,2550,2535,5
|
|
20240228,120500,1666245310,2535,2540,2540,2530,6088
|
|
20240228,120400,1650805695,2540,2540,2555,2535,851
|
|
20240228,120300,1648642815,2555,2535,2555,2535,1588
|
|
20240228,120200,1644591490,2545,2540,2550,2535,3920
|
|
20240228,120100,1634648585,2535,2555,2565,2535,12034
|
|
20240228,120000,1603953215,2565,2570,2570,2555,11283
|
|
20240228,115900,1575012570,2560,2555,2570,2555,3946
|
|
20240228,115800,1564896570,2560,2560,2565,2555,1344
|
|
20240228,115700,1561455465,2555,2560,2560,2555,2521
|
|
20240228,115600,1555006290,2555,2560,2565,2550,5806
|
|
20240228,115500,1540147475,2550,2555,2560,2550,4205
|
|
20240228,115400,1529397820,2550,2540,2555,2540,5673
|
|
20240228,115300,1514919790,2545,2540,2545,2535,1181
|
|
20240228,115200,1511915850,2540,2540,2540,2535,371
|
|
20240228,115100,1510973740,2535,2540,2540,2535,34
|
|
20240228,115000,1510887465,2535,2540,2540,2535,102
|
|
20240228,114900,1510628390,2535,2535,2535,2535,613
|
|
20240228,114800,1509074435,2530,2530,2530,2530,32
|
|
20240228,114700,1508993475,2535,2535,2535,2530,78
|
|
20240228,114600,1508795750,2535,2530,2535,2530,165
|
|
20240228,114500,1508378050,2535,2530,2535,2530,216
|
|
20240228,114400,1507831560,2530,2535,2535,2530,830
|
|
20240228,114300,1505731645,2535,2525,2535,2525,80
|
|
20240228,114200,1505529635,2525,2525,2525,2525,648
|
|
20240228,114100,1503893435,2525,2540,2540,2525,7895
|
|
20240228,114000,1483941715,2540,2540,2540,2540,0
|
|
20240228,113900,1483941715,2540,2545,2545,2530,5872
|
|
20240228,113800,1469056940,2555,2555,2555,2555,1
|
|
20240228,113700,1469054385,2545,2540,2545,2540,177
|
|
20240228,113600,1468604420,2540,2540,2540,2540,1160
|
|
20240228,113500,1465658020,2540,2550,2555,2540,2080
|
|
20240228,113400,1460371465,2555,2555,2555,2550,1848
|
|
20240228,113300,1455659035,2555,2545,2555,2545,292
|
|
20240228,113200,1454914430,2545,2545,2545,2545,393
|
|
20240228,113100,1453914245,2550,2540,2550,2540,393
|
|
20240228,113000,1452916005,2540,2545,2545,2540,3831
|
|
20240228,112900,1443184065,2545,2550,2550,2545,971
|
|
20240228,112800,1440712270,2550,2550,2560,2540,7149
|
|
20240228,112700,1422497210,2560,2565,2570,2550,18113
|
|
20240228,112600,1376072775,2560,2570,2570,2555,5857
|
|
20240228,112500,1361059105,2570,2570,2575,2555,9756
|
|
20240228,112400,1336018120,2565,2560,2570,2555,18629
|
|
20240228,112300,1288268155,2560,2550,2560,2550,2132
|
|
20240228,112200,1282816930,2555,2550,2560,2535,8526
|
|
20240228,112100,1261024680,2535,2545,2550,2535,1424
|
|
20240228,112000,1257404005,2535,2530,2545,2530,274
|
|
20240228,111900,1256710760,2535,2545,2545,2535,6471
|
|
20240228,111800,1240257855,2540,2540,2540,2540,156
|
|
20240228,111700,1239861615,2535,2530,2535,2530,1182
|
|
20240228,111600,1236865760,2530,2560,2560,2530,20109
|
|
20240228,111500,1185847330,2545,2565,2565,2545,15267
|
|
20240228,111400,1146794755,2555,2550,2565,2540,10596
|
|
20240228,111300,1119700165,2540,2550,2555,2535,3172
|
|
20240228,111200,1111625200,2550,2550,2560,2535,15728
|
|
20240228,111100,1071613055,2550,2545,2560,2545,16300
|
|
20240228,111000,1029964580,2550,2540,2555,2530,15220
|
|
20240228,110900,991210340,2540,2525,2545,2520,11718
|
|
20240228,110800,961542530,2530,2530,2555,2525,12821
|
|
20240228,110700,929062890,2535,2570,2575,2535,35000
|
|
20240228,110600,839594835,2575,2515,2580,2515,34147
|
|
20240228,110500,752036985,2505,2520,2535,2505,8463
|
|
20240228,110400,730782635,2515,2520,2535,2515,17481
|
|
20240228,110300,686763680,2520,2575,2575,2520,36542
|
|
20240228,110200,593842085,2555,2610,2615,2545,63087
|
|
20240228,110100,430984400,2605,2500,2645,2500,72518
|
|
20240228,110000,243915300,2500,2500,2500,2500,45
|
|
20240228,105900,243802800,2500,2500,2500,2500,7
|
|
20240228,105800,243785300,2505,2505,2505,2505,6
|
|
20240228,105700,243770270,2505,2505,2505,2505,0
|
|
20240228,105600,243770270,2505,2505,2505,2505,0
|
|
20240228,105500,243770270,2505,2505,2505,2505,0
|
|
20240228,105400,243770270,2505,2505,2505,2505,0
|
|
20240228,105300,243770270,2505,2505,2505,2505,534
|
|
20240228,105200,242432600,2490,2490,2490,2490,1900
|
|
20240228,105100,237701600,2490,2500,2500,2490,2498
|
|
20240228,105000,231468720,2505,2505,2505,2505,0
|
|
20240228,104900,231468720,2505,2505,2505,2505,39
|
|
20240228,104800,231371025,2505,2505,2505,2505,0
|
|
20240228,104700,231371025,2505,2505,2505,2505,0
|
|
20240228,104600,231371025,2505,2505,2505,2505,0
|
|
20240228,104500,231371025,2505,2505,2505,2505,26
|
|
20240228,104400,231305895,2505,2505,2505,2505,400
|
|
20240228,104300,230303895,2505,2500,2505,2500,66
|
|
20240228,104200,230138865,2505,2505,2505,2505,33
|
|
20240228,104100,230056200,2505,2505,2505,2505,598
|
|
20240228,104000,228558210,2505,2505,2505,2505,5
|
|
20240228,103900,228545685,2510,2510,2510,2510,0
|
|
20240228,103800,228545685,2510,2510,2510,2510,20
|
|
20240228,103700,228495485,2505,2505,2505,2505,20
|
|
20240228,103600,228445385,2505,2505,2505,2505,247
|
|
20240228,103500,227826650,2505,2505,2505,2505,3
|
|
20240228,103400,227819135,2505,2505,2505,2505,35
|
|
20240228,103300,227731460,2505,2505,2505,2505,966
|
|
20240228,103200,225311630,2500,2500,2500,2500,500
|
|
20240228,103100,224061630,2500,2500,2500,2500,0
|
|
20240228,103000,224061630,2500,2500,2500,2500,872
|
|
20240228,102900,221881630,2505,2505,2505,2505,0
|
|
20240228,102800,221881630,2505,2500,2505,2500,1006
|
|
20240228,102700,219366600,2505,2505,2505,2505,90
|
|
20240228,102600,219141150,2500,2500,2500,2500,100
|
|
20240228,102500,218891150,2505,2505,2505,2505,0
|
|
20240228,102400,218891150,2505,2505,2505,2505,54
|
|
20240228,102300,218755880,2505,2505,2505,2505,34
|
|
20240228,102200,218670710,2505,2505,2505,2505,0
|
|
20240228,102100,218670710,2505,2505,2505,2505,611
|
|
20240228,102000,217140155,2505,2505,2505,2505,400
|
|
20240228,101900,216138155,2510,2510,2510,2510,0
|
|
20240228,101800,216138155,2510,2510,2510,2510,1
|
|
20240228,101700,216135645,2510,2510,2510,2510,0
|
|
20240228,101600,216135645,2510,2510,2510,2510,0
|
|
20240228,101500,216135645,2510,2510,2510,2510,1500
|
|
20240228,101400,212370645,2505,2505,2505,2505,90
|
|
20240228,101300,212145195,2510,2510,2510,2510,0
|
|
20240228,101200,212145195,2510,2510,2510,2510,10
|
|
20240228,101100,212120095,2510,2510,2510,2510,500
|
|
20240228,101000,210865095,2510,2510,2510,2510,356
|
|
20240228,100900,209971535,2510,2510,2510,2510,144
|
|
20240228,100800,209610095,2510,2510,2510,2510,6
|
|
20240228,100700,209595035,2510,2505,2510,2505,133
|
|
20240228,100600,209261865,2505,2510,2510,2505,516
|
|
20240228,100500,207966715,2510,2515,2515,2510,219
|
|
20240228,100400,207416415,2515,2510,2515,2510,500
|
|
20240228,100300,206159165,2510,2510,2510,2500,2038
|
|
20240228,100200,201062715,2510,2510,2510,2510,12
|
|
20240228,100100,201032595,2510,2510,2510,2510,188
|
|
20240228,100000,200560715,2505,2500,2505,2500,16
|
|
20240228,095900,200520640,2510,2500,2510,2500,2987
|
|
20240228,095800,193052720,2500,2500,2500,2500,0
|
|
20240228,095700,193052720,2500,2505,2505,2500,4000
|
|
20240228,095600,183049215,2510,2510,2510,2510,108
|
|
20240228,095500,182778135,2510,2510,2510,2510,4
|
|
20240228,095400,182768095,2510,2505,2510,2500,1000
|
|
20240228,095300,180264325,2505,2505,2505,2505,10
|
|
20240228,095200,180239275,2510,2505,2510,2505,1120
|
|
20240228,095100,177433575,2510,2510,2510,2510,1364
|
|
20240228,095000,174009935,2520,2520,2520,2520,50
|
|
20240228,094900,173883935,2510,2510,2510,2510,0
|
|
20240228,094800,173883935,2510,2510,2510,2510,249
|
|
20240228,094700,173258945,2505,2510,2510,2505,51
|
|
20240228,094600,173131185,2510,2520,2520,2510,3163
|
|
20240228,094500,165180335,2520,2515,2520,2515,704
|
|
20240228,094400,163409770,2515,2515,2515,2515,604
|
|
20240228,094300,161890710,2510,2510,2510,2510,423
|
|
20240228,094200,160828980,2510,2510,2510,2510,363
|
|
20240228,094100,159917850,2510,2505,2510,2505,74
|
|
20240228,094000,159732300,2510,2510,2510,2510,112
|
|
20240228,093900,159451180,2510,2510,2510,2510,12
|
|
20240228,093800,159421060,2510,2510,2510,2510,5
|
|
20240228,093700,159408510,2500,2500,2500,2500,326
|
|
20240228,093600,158593510,2500,2500,2500,2500,701
|
|
20240228,093500,156841010,2500,2505,2505,2500,3000
|
|
20240228,093400,149337330,2515,2515,2515,2515,0
|
|
20240228,093300,149337330,2515,2510,2515,2510,342
|
|
20240228,093200,148478905,2520,2510,2520,2510,201
|
|
20240228,093100,147974385,2515,2520,2520,2515,845
|
|
20240228,093000,145849020,2520,2520,2520,2520,10
|
|
20240228,092900,145823820,2520,2520,2525,2520,1354
|
|
20240228,092800,142406210,2525,2510,2525,2510,14021
|
|
20240228,092700,107046185,2505,2505,2505,2505,132
|
|
20240228,092600,106715525,2505,2505,2505,2505,403
|
|
20240228,092500,105706010,2500,2500,2500,2500,18
|
|
20240228,092400,105661010,2500,2500,2500,2500,13
|
|
20240228,092300,105628510,2505,2505,2505,2500,53
|
|
20240228,092200,105495895,2505,2505,2505,2505,100
|
|
20240228,092100,105245395,2505,2505,2505,2505,1536
|
|
20240228,092000,101397715,2505,2505,2505,2505,259
|
|
20240228,091900,100748920,2495,2495,2495,2495,7066
|
|
20240228,091800,83119250,2495,2495,2495,2495,1107
|
|
20240228,091700,80357285,2500,2500,2500,2500,241
|
|
20240228,091600,79754785,2505,2505,2505,2500,1216
|
|
20240228,091500,76711005,2505,2495,2505,2495,1299
|
|
20240228,091400,73458920,2490,2495,2500,2485,3983
|
|
20240228,091300,63537385,2500,2505,2505,2500,660
|
|
20240228,091200,61887175,2510,2510,2510,2505,181
|
|
20240228,091100,61433365,2505,2505,2505,2505,543
|
|
20240228,091000,60073150,2505,2505,2505,2500,864
|
|
20240228,090900,57911830,2505,2505,2505,2505,2
|
|
20240228,090800,57906820,2495,2525,2525,2495,1015
|
|
20240228,090700,55360475,2520,2535,2535,2515,919
|
|
20240228,090600,53040360,2530,2510,2540,2505,8953
|
|
20240228,090500,30466460,2505,2500,2505,2495,6890
|
|
20240228,090400,13219420,2500,2505,2505,2500,1250
|
|
20240228,090300,10090370,2505,2500,2505,2500,133
|
|
20240228,090200,9757855,2500,2495,2500,2485,2092
|
|
20240228,090100,4539175,2495,2490,2495,2490,404
|
|
20240228,090000,3531200,2490,2485,2490,2485,1421
|