624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,192100,1012761930,5490,5490,5490,5490,2538
|
|
20240228,192000,1012761930,5490,5490,5490,5490,0
|
|
20240228,191900,1012761930,5490,5490,5490,5490,0
|
|
20240228,191800,1012761930,5490,5490,5490,5490,0
|
|
20240228,191700,1012761930,5490,5490,5490,5490,0
|
|
20240228,191600,1012761930,5490,5490,5490,5490,0
|
|
20240228,191500,1012761930,5490,5490,5490,5490,0
|
|
20240228,191400,1012761930,5490,5490,5490,5490,0
|
|
20240228,191300,1012761930,5490,5490,5490,5490,0
|
|
20240228,191200,1012761930,5490,5490,5490,5490,0
|
|
20240228,191100,1012761930,5490,5490,5490,5490,0
|
|
20240228,191000,1012761930,5490,5490,5490,5490,0
|
|
20240228,190900,1012761930,5490,5490,5490,5490,0
|
|
20240228,190800,1012761930,5490,5490,5490,5490,0
|
|
20240228,190700,1012761930,5490,5490,5490,5490,0
|
|
20240228,190600,1012761930,5490,5490,5490,5490,0
|
|
20240228,190500,1012761930,5490,5490,5490,5490,0
|
|
20240228,190400,1012761930,5490,5490,5490,5490,0
|
|
20240228,190300,1012761930,5490,5490,5490,5490,0
|
|
20240228,190200,1012761930,5490,5490,5490,5490,0
|
|
20240228,190100,1012761930,5490,5490,5490,5490,0
|
|
20240228,190000,1012761930,5490,5490,5490,5490,0
|
|
20240228,185900,1012761930,5490,5490,5490,5490,0
|
|
20240228,185800,1012761930,5490,5490,5490,5490,0
|
|
20240228,185700,1012761930,5490,5490,5490,5490,0
|
|
20240228,185600,1012761930,5490,5490,5490,5490,0
|
|
20240228,185500,1012761930,5490,5490,5490,5490,0
|
|
20240228,185400,1012761930,5490,5490,5490,5490,0
|
|
20240228,185300,1012761930,5490,5490,5490,5490,0
|
|
20240228,185200,1012761930,5490,5490,5490,5490,0
|
|
20240228,185100,1012761930,5490,5490,5490,5490,2538
|
|
20240228,185000,1012761930,5490,5490,5490,5490,0
|
|
20240228,184900,1012761930,5490,5490,5490,5490,0
|
|
20240228,184800,1012761930,5490,5490,5490,5490,0
|
|
20240228,184700,1012761930,5490,5490,5490,5490,0
|
|
20240228,184600,1012761930,5490,5490,5490,5490,0
|
|
20240228,184500,1012761930,5490,5490,5490,5490,0
|
|
20240228,184400,1012761930,5490,5490,5490,5490,0
|
|
20240228,184300,1012761930,5490,5490,5490,5490,0
|
|
20240228,184200,1012761930,5490,5490,5490,5490,0
|
|
20240228,184100,1012761930,5490,5490,5490,5490,0
|
|
20240228,184000,1012761930,5490,5490,5490,5490,0
|
|
20240228,183900,1012761930,5490,5490,5490,5490,0
|
|
20240228,183800,1012761930,5490,5490,5490,5490,0
|
|
20240228,183700,1012761930,5490,5490,5490,5490,0
|
|
20240228,183600,1012761930,5490,5490,5490,5490,0
|
|
20240228,183500,1012761930,5490,5490,5490,5490,0
|
|
20240228,183400,1012761930,5490,5490,5490,5490,0
|
|
20240228,183300,1012761930,5490,5490,5490,5490,0
|
|
20240228,183200,1012761930,5490,5490,5490,5490,0
|
|
20240228,183100,1012761930,5490,5490,5490,5490,0
|
|
20240228,183000,1012761930,5490,5490,5490,5490,0
|
|
20240228,182900,1012761930,5490,5490,5490,5490,0
|
|
20240228,182800,1012761930,5490,5490,5490,5490,0
|
|
20240228,182700,1012761930,5490,5490,5490,5490,0
|
|
20240228,182600,1012761930,5490,5490,5490,5490,0
|
|
20240228,182500,1012761930,5490,5490,5490,5490,0
|
|
20240228,182400,1012761930,5490,5490,5490,5490,0
|
|
20240228,182300,1012761930,5490,5490,5490,5490,0
|
|
20240228,182200,1012761930,5490,5490,5490,5490,0
|
|
20240228,182100,1012761930,5490,5490,5490,5490,2538
|
|
20240228,182000,1012761930,5490,5490,5490,5490,0
|
|
20240228,181900,1012761930,5490,5490,5490,5490,0
|
|
20240228,181800,1012761930,5490,5490,5490,5490,0
|
|
20240228,181700,1012761930,5490,5490,5490,5490,0
|
|
20240228,181600,1012761930,5490,5490,5490,5490,0
|
|
20240228,181500,1012761930,5490,5490,5490,5490,0
|
|
20240228,181400,1012761930,5490,5490,5490,5490,0
|
|
20240228,181300,1012761930,5490,5490,5490,5490,0
|
|
20240228,181200,1012761930,5490,5490,5490,5490,0
|
|
20240228,181100,1012761930,5490,5490,5490,5490,0
|
|
20240228,181000,1012761930,5490,5490,5490,5490,0
|
|
20240228,180900,1012761930,5490,5490,5490,5490,0
|
|
20240228,180800,1012761930,5490,5490,5490,5490,0
|
|
20240228,180700,1012761930,5490,5490,5490,5490,0
|
|
20240228,180600,1012761930,5490,5490,5490,5490,0
|
|
20240228,180500,1012761930,5490,5490,5490,5490,0
|
|
20240228,180400,1012761930,5490,5490,5490,5490,0
|
|
20240228,180300,1012761930,5490,5490,5490,5490,0
|
|
20240228,180200,1012761930,5490,5490,5490,5490,0
|
|
20240228,180100,1012761930,5490,5490,5490,5490,0
|
|
20240228,180000,1012761930,5490,5490,5490,5490,0
|
|
20240228,175900,1012761930,5490,5490,5490,5490,0
|
|
20240228,175800,1012761930,5490,5490,5490,5490,0
|
|
20240228,175700,1012761930,5490,5490,5490,5490,0
|
|
20240228,175600,1012761930,5490,5490,5490,5490,0
|
|
20240228,175500,1012761930,5490,5490,5490,5490,0
|
|
20240228,175400,1012761930,5490,5490,5490,5490,0
|
|
20240228,175300,1012761930,5490,5490,5490,5490,0
|
|
20240228,175200,1012761930,5490,5490,5490,5490,0
|
|
20240228,175100,1012761930,5490,5490,5490,5490,2538
|
|
20240228,175000,1012761930,5490,5490,5490,5490,0
|
|
20240228,174900,1012761930,5490,5490,5490,5490,0
|
|
20240228,174800,1012761930,5490,5490,5490,5490,0
|
|
20240228,174700,1012761930,5490,5490,5490,5490,0
|
|
20240228,174600,1012761930,5490,5490,5490,5490,0
|
|
20240228,174500,1012761930,5490,5490,5490,5490,0
|
|
20240228,174400,1012761930,5490,5490,5490,5490,0
|
|
20240228,174300,1012761930,5490,5490,5490,5490,0
|
|
20240228,174200,1012761930,5490,5490,5490,5490,0
|
|
20240228,174100,1012761930,5490,5490,5490,5490,0
|
|
20240228,174000,1012761930,5490,5490,5490,5490,0
|
|
20240228,173900,1012761930,5490,5490,5490,5490,0
|
|
20240228,173800,1012761930,5490,5490,5490,5490,0
|
|
20240228,173700,1012761930,5490,5490,5490,5490,0
|
|
20240228,173600,1012761930,5490,5490,5490,5490,0
|
|
20240228,173500,1012761930,5490,5490,5490,5490,0
|
|
20240228,173400,1012761930,5490,5490,5490,5490,0
|
|
20240228,173300,1012761930,5490,5490,5490,5490,0
|
|
20240228,173200,1012761930,5490,5490,5490,5490,0
|
|
20240228,173100,1012761930,5490,5490,5490,5490,0
|
|
20240228,173000,1012761930,5490,5490,5490,5490,0
|
|
20240228,172900,1012761930,5490,5490,5490,5490,0
|
|
20240228,172800,1012761930,5490,5490,5490,5490,0
|
|
20240228,172700,1012761930,5490,5490,5490,5490,0
|
|
20240228,172600,1012761930,5490,5490,5490,5490,0
|
|
20240228,172500,1012761930,5490,5490,5490,5490,0
|
|
20240228,172400,1012761930,5490,5490,5490,5490,0
|
|
20240228,172300,1012761930,5490,5490,5490,5490,0
|
|
20240228,172200,1012761930,5490,5490,5490,5490,0
|
|
20240228,172100,1012761930,5490,5490,5490,5490,2538
|
|
20240228,172000,1012761930,5490,5490,5490,5490,0
|
|
20240228,171900,1012761930,5490,5490,5490,5490,0
|
|
20240228,171800,1012761930,5490,5490,5490,5490,0
|
|
20240228,171700,1012761930,5490,5490,5490,5490,0
|
|
20240228,171600,1012761930,5490,5490,5490,5490,0
|
|
20240228,171500,1012761930,5490,5490,5490,5490,0
|
|
20240228,171400,1012761930,5490,5490,5490,5490,0
|
|
20240228,171300,1012761930,5490,5490,5490,5490,0
|
|
20240228,171200,1012761930,5490,5490,5490,5490,0
|
|
20240228,171100,1012761930,5490,5490,5490,5490,0
|
|
20240228,171000,1012761930,5490,5490,5490,5490,0
|
|
20240228,170900,1012761930,5490,5490,5490,5490,0
|
|
20240228,170800,1012761930,5490,5490,5490,5490,0
|
|
20240228,170700,1012761930,5490,5490,5490,5490,0
|
|
20240228,170600,1012761930,5490,5490,5490,5490,0
|
|
20240228,170500,1012761930,5490,5490,5490,5490,0
|
|
20240228,170400,1012761930,5490,5490,5490,5490,0
|
|
20240228,170300,1012761930,5490,5490,5490,5490,0
|
|
20240228,170200,1012761930,5490,5490,5490,5490,0
|
|
20240228,170100,1012761930,5490,5490,5490,5490,0
|
|
20240228,170000,1012761930,5490,5490,5490,5490,0
|
|
20240228,165900,1012761930,5490,5490,5490,5490,0
|
|
20240228,165800,1012761930,5490,5490,5490,5490,0
|
|
20240228,165700,1012761930,5490,5490,5490,5490,0
|
|
20240228,165600,1012761930,5490,5490,5490,5490,0
|
|
20240228,165500,1012761930,5490,5490,5490,5490,0
|
|
20240228,165400,1012761930,5490,5490,5490,5490,0
|
|
20240228,165300,1012761930,5490,5490,5490,5490,0
|
|
20240228,165200,1012761930,5490,5490,5490,5490,0
|
|
20240228,165100,1012761930,5490,5490,5490,5490,2538
|
|
20240228,165000,1012761930,5490,5490,5490,5490,0
|
|
20240228,164900,1012761930,5490,5490,5490,5490,0
|
|
20240228,164800,1012761930,5490,5490,5490,5490,0
|
|
20240228,164700,1012761930,5490,5490,5490,5490,0
|
|
20240228,164600,1012761930,5490,5490,5490,5490,0
|
|
20240228,164500,1012761930,5490,5490,5490,5490,0
|
|
20240228,164400,1012761930,5490,5490,5490,5490,0
|
|
20240228,164300,1012761930,5490,5490,5490,5490,0
|
|
20240228,164200,1012761930,5490,5490,5490,5490,0
|
|
20240228,164100,1012761930,5490,5490,5490,5490,0
|
|
20240228,164000,1012761930,5490,5490,5490,5490,0
|
|
20240228,163900,1012761930,5490,5490,5490,5490,0
|
|
20240228,163800,1012761930,5490,5490,5490,5490,0
|
|
20240228,163700,1012761930,5490,5490,5490,5490,0
|
|
20240228,163600,1012761930,5490,5490,5490,5490,0
|
|
20240228,163500,1012761930,5490,5490,5490,5490,0
|
|
20240228,163400,1012761930,5490,5490,5490,5490,0
|
|
20240228,163300,1012761930,5490,5490,5490,5490,0
|
|
20240228,163200,1012761930,5490,5490,5490,5490,0
|
|
20240228,163100,1012761930,5490,5490,5490,5490,0
|
|
20240228,163000,1012761930,5490,5490,5490,5490,0
|
|
20240228,162900,1012761930,5490,5490,5490,5490,0
|
|
20240228,162800,1012761930,5490,5490,5490,5490,0
|
|
20240228,162700,1012761930,5490,5490,5490,5490,0
|
|
20240228,162600,1012761930,5490,5490,5490,5490,0
|
|
20240228,162500,1012761930,5490,5490,5490,5490,0
|
|
20240228,162400,1012761930,5490,5490,5490,5490,0
|
|
20240228,162300,1012761930,5490,5490,5490,5490,0
|
|
20240228,162200,1012761930,5490,5490,5490,5490,0
|
|
20240228,162100,1012761930,5490,5490,5490,5490,2538
|
|
20240228,162000,1012761930,5490,5490,5490,5490,0
|
|
20240228,161900,1012761930,5490,5490,5490,5490,0
|
|
20240228,161800,1012761930,5490,5490,5490,5490,0
|
|
20240228,161700,1012761930,5490,5490,5490,5490,0
|
|
20240228,161600,1012761930,5490,5490,5490,5490,0
|
|
20240228,161500,1012761930,5490,5490,5490,5490,0
|
|
20240228,161400,1012761930,5490,5490,5490,5490,0
|
|
20240228,161300,1012761930,5490,5490,5490,5490,0
|
|
20240228,161200,1012761930,5490,5490,5490,5490,0
|
|
20240228,161100,1012761930,5490,5490,5490,5490,0
|
|
20240228,161000,1012761930,5490,5490,5490,5490,0
|
|
20240228,160900,1012761930,5490,5490,5490,5490,0
|
|
20240228,160800,1012761930,5490,5490,5490,5490,0
|
|
20240228,160700,1012761930,5490,5490,5490,5490,0
|
|
20240228,160600,1012761930,5490,5490,5490,5490,0
|
|
20240228,160500,1012761930,5490,5490,5490,5490,0
|
|
20240228,160400,1012761930,5490,5490,5490,5490,0
|
|
20240228,160300,1012761930,5490,5490,5490,5490,0
|
|
20240228,160200,1012761930,5490,5490,5490,5490,0
|
|
20240228,160100,1012761930,5490,5490,5490,5490,0
|
|
20240228,160000,1012761930,5490,5490,5490,5490,0
|
|
20240228,155900,1012761930,5490,5490,5490,5490,0
|
|
20240228,155800,1012761930,5490,5490,5490,5490,0
|
|
20240228,155700,1012761930,5490,5490,5490,5490,0
|
|
20240228,155600,1012761930,5490,5490,5490,5490,0
|
|
20240228,155500,1012761930,5490,5490,5490,5490,0
|
|
20240228,155400,1012761930,5490,5490,5490,5490,0
|
|
20240228,155300,1012761930,5490,5490,5490,5490,0
|
|
20240228,155200,1012761930,5490,5490,5490,5490,0
|
|
20240228,155100,1012761930,5490,5490,5490,5490,2538
|
|
20240228,155000,1012761930,5490,5490,5490,5490,0
|
|
20240228,154900,1012761930,5490,5490,5490,5490,0
|
|
20240228,154800,1012761930,5490,5490,5490,5490,0
|
|
20240228,154700,1012761930,5490,5490,5490,5490,0
|
|
20240228,154600,1012761930,5490,5490,5490,5490,0
|
|
20240228,154500,1012761930,5490,5490,5490,5490,0
|
|
20240228,154400,1012761930,5490,5490,5490,5490,0
|
|
20240228,154300,1012761930,5490,5490,5490,5490,0
|
|
20240228,154200,1012761930,5490,5490,5490,5490,0
|
|
20240228,154100,1012761930,5490,5490,5490,5490,0
|
|
20240228,154000,1012761930,5490,5490,5490,5490,0
|
|
20240228,153900,1012761930,5490,5490,5490,5490,0
|
|
20240228,153800,1012761930,5490,5490,5490,5490,0
|
|
20240228,153700,1012761930,5490,5490,5490,5490,0
|
|
20240228,153600,1012761930,5490,5490,5490,5490,0
|
|
20240228,153500,1012761930,5490,5490,5490,5490,0
|
|
20240228,153400,1012761930,5490,5490,5490,5490,0
|
|
20240228,153300,1012761930,5490,5490,5490,5490,0
|
|
20240228,153200,1012761930,5490,5490,5490,5490,0
|
|
20240228,153100,1012761930,5490,5490,5490,5490,0
|
|
20240228,153000,1012761930,5490,5490,5490,5490,2538
|
|
20240228,152900,998828310,5500,5500,5500,5500,0
|
|
20240228,152800,998828310,5500,5500,5500,5500,0
|
|
20240228,152700,998828310,5500,5500,5500,5500,0
|
|
20240228,152600,998828310,5500,5500,5500,5500,0
|
|
20240228,152500,998828310,5500,5500,5500,5500,0
|
|
20240228,152400,998828310,5500,5500,5500,5500,0
|
|
20240228,152300,998828310,5500,5500,5500,5500,0
|
|
20240228,152200,998828310,5500,5500,5500,5500,0
|
|
20240228,152100,998828310,5500,5500,5500,5500,0
|
|
20240228,152000,998828310,5500,5500,5500,5500,0
|
|
20240228,151900,998828310,5500,5490,5510,5490,1684
|
|
20240228,151800,989569170,5490,5470,5490,5470,2217
|
|
20240228,151700,977407500,5480,5470,5480,5470,1344
|
|
20240228,151600,970055810,5430,5460,5470,5430,483
|
|
20240228,151500,967419160,5470,5460,5470,5460,621
|
|
20240228,151400,964028490,5470,5470,5470,5470,0
|
|
20240228,151300,964028490,5470,5470,5470,5430,616
|
|
20240228,151200,960662270,5470,5460,5470,5460,251
|
|
20240228,151100,959291800,5460,5440,5460,5440,2240
|
|
20240228,151000,947081780,5440,5440,5440,5440,1
|
|
20240228,150900,947076340,5440,5440,5440,5440,5
|
|
20240228,150800,947049140,5440,5450,5450,5440,570
|
|
20240228,150700,943946230,5450,5440,5450,5440,680
|
|
20240228,150600,940246830,5440,5440,5440,5430,66
|
|
20240228,150500,939887890,5440,5430,5440,5420,636
|
|
20240228,150400,936429640,5420,5420,5420,5420,0
|
|
20240228,150300,936429640,5420,5440,5440,5420,300
|
|
20240228,150200,934799530,5440,5440,5440,5440,16
|
|
20240228,150100,934712490,5450,5430,5450,5430,585
|
|
20240228,150000,931534900,5430,5440,5440,5430,576
|
|
20240228,145900,928404070,5440,5440,5440,5440,5
|
|
20240228,145800,928376870,5440,5430,5440,5430,765
|
|
20240228,145700,924220770,5430,5430,5430,5430,0
|
|
20240228,145600,924220770,5430,5430,5440,5430,313
|
|
20240228,145500,922521150,5440,5440,5440,5440,266
|
|
20240228,145400,921074110,5430,5430,5430,5430,575
|
|
20240228,145300,917951860,5430,5430,5430,5430,149
|
|
20240228,145200,917142790,5430,5420,5430,5420,163
|
|
20240228,145100,916258470,5420,5420,5420,5410,61
|
|
20240228,145000,915927880,5410,5410,5410,5410,1429
|
|
20240228,144900,908196990,5410,5420,5420,5410,2237
|
|
20240228,144800,896086680,5420,5430,5430,5420,452
|
|
20240228,144700,893636830,5420,5420,5420,5420,765
|
|
20240228,144600,889490530,5430,5430,5430,5430,36
|
|
20240228,144500,889295050,5430,5430,5430,5430,0
|
|
20240228,144400,889295050,5430,5430,5430,5430,1606
|
|
20240228,144300,880574470,5440,5440,5450,5440,280
|
|
20240228,144200,879050560,5440,5440,5440,5430,719
|
|
20240228,144100,875140200,5440,5440,5440,5440,750
|
|
20240228,144000,871060200,5440,5440,5440,5440,1
|
|
20240228,143900,871054760,5430,5430,5430,5430,367
|
|
20240228,143800,869061950,5430,5430,5430,5430,184
|
|
20240228,143700,868062830,5430,5430,5430,5430,0
|
|
20240228,143600,868062830,5430,5430,5430,5430,650
|
|
20240228,143500,864533330,5420,5430,5430,5420,56
|
|
20240228,143400,864229450,5430,5430,5430,5430,2
|
|
20240228,143300,864218590,5430,5430,5430,5430,91
|
|
20240228,143200,863724460,5440,5440,5440,5440,10
|
|
20240228,143100,863670060,5440,5420,5440,5420,177
|
|
20240228,143000,862710700,5440,5440,5440,5440,1
|
|
20240228,142900,862705260,5420,5420,5420,5420,0
|
|
20240228,142800,862705260,5420,5420,5420,5420,0
|
|
20240228,142700,862705260,5420,5420,5420,5420,0
|
|
20240228,142600,862705260,5420,5420,5420,5420,0
|
|
20240228,142500,862705260,5420,5420,5420,5420,545
|
|
20240228,142400,859751360,5420,5420,5420,5420,176
|
|
20240228,142300,858797440,5430,5440,5440,5430,137
|
|
20240228,142200,858053330,5440,5440,5440,5440,1
|
|
20240228,142100,858047890,5440,5440,5440,5440,0
|
|
20240228,142000,858047890,5440,5440,5440,5440,17
|
|
20240228,141900,857955410,5420,5420,5420,5420,77
|
|
20240228,141800,857538070,5420,5420,5420,5420,0
|
|
20240228,141700,857538070,5420,5430,5430,5420,988
|
|
20240228,141600,852182110,5420,5420,5420,5420,214
|
|
20240228,141500,851022230,5420,5430,5430,5420,494
|
|
20240228,141400,848342070,5440,5430,5440,5430,21
|
|
20240228,141300,848227840,5440,5430,5440,5430,28
|
|
20240228,141200,848075560,5430,5430,5430,5430,12
|
|
20240228,141100,848010400,5430,5430,5430,5430,118
|
|
20240228,141000,847369660,5430,5420,5430,5420,1613
|
|
20240228,140900,838617980,5420,5420,5420,5420,30
|
|
20240228,140800,838455380,5430,5430,5430,5430,40
|
|
20240228,140700,838238180,5430,5430,5430,5430,500
|
|
20240228,140600,835523180,5420,5420,5420,5420,506
|
|
20240228,140500,832780660,5420,5420,5420,5420,271
|
|
20240228,140400,831311840,5430,5430,5430,5410,90
|
|
20240228,140300,830823160,5430,5430,5430,5420,1384
|
|
20240228,140200,823315480,5420,5420,5430,5420,6154
|
|
20240228,140100,789960760,5420,5430,5440,5420,1514
|
|
20240228,140000,781743730,5430,5430,5450,5430,813
|
|
20240228,135900,777329000,5450,5440,5450,5440,16
|
|
20240228,135800,777241910,5430,5440,5440,5430,1711
|
|
20240228,135700,767949530,5440,5450,5450,5430,2225
|
|
20240228,135600,755853770,5450,5460,5460,5450,161
|
|
20240228,135500,754976100,5460,5460,5460,5460,0
|
|
20240228,135400,754976100,5460,5460,5460,5460,0
|
|
20240228,135300,754976100,5460,5460,5460,5460,419
|
|
20240228,135200,752688360,5460,5440,5460,5440,329
|
|
20240228,135100,750892320,5450,5460,5460,5440,3908
|
|
20240228,135000,729610390,5450,5460,5460,5450,1391
|
|
20240228,134900,722027140,5480,5470,5480,5470,15
|
|
20240228,134800,721944970,5480,5480,5480,5480,2
|
|
20240228,134700,721934010,5480,5480,5480,5480,15
|
|
20240228,134600,721851810,5480,5480,5480,5480,0
|
|
20240228,134500,721851810,5480,5470,5480,5460,1060
|
|
20240228,134400,716060040,5470,5470,5470,5470,0
|
|
20240228,134300,716060040,5470,5470,5480,5470,91
|
|
20240228,134200,715562260,5480,5480,5480,5480,9
|
|
20240228,134100,715512940,5480,5480,5480,5480,0
|
|
20240228,134000,715512940,5480,5480,5480,5480,0
|
|
20240228,133900,715512940,5480,5480,5480,5480,0
|
|
20240228,133800,715512940,5480,5470,5480,5470,18
|
|
20240228,133700,715414390,5470,5470,5470,5470,38
|
|
20240228,133600,715206530,5460,5470,5470,5460,224
|
|
20240228,133500,713981510,5470,5470,5470,5470,0
|
|
20240228,133400,713981510,5470,5470,5470,5470,2
|
|
20240228,133300,713970570,5480,5480,5480,5480,0
|
|
20240228,133200,713970570,5480,5480,5480,5480,2
|
|
20240228,133100,713959610,5460,5460,5460,5460,0
|
|
20240228,133000,713959610,5460,5470,5470,5460,269
|
|
20240228,132900,712488200,5470,5470,5470,5470,0
|
|
20240228,132800,712488200,5470,5470,5470,5470,731
|
|
20240228,132700,708489630,5490,5470,5490,5460,86
|
|
20240228,132600,708020030,5460,5460,5460,5460,0
|
|
20240228,132500,708020030,5460,5460,5460,5460,214
|
|
20240228,132400,706851590,5490,5490,5490,5490,0
|
|
20240228,132300,706851590,5490,5490,5490,5490,0
|
|
20240228,132200,706851590,5490,5490,5490,5490,0
|
|
20240228,132100,706851590,5490,5460,5490,5450,402
|
|
20240228,132000,704656650,5460,5460,5460,5460,733
|
|
20240228,131900,700654470,5460,5460,5460,5460,5
|
|
20240228,131800,700627170,5460,5480,5480,5460,139
|
|
20240228,131700,699868210,5470,5470,5480,5470,242
|
|
20240228,131600,698544450,5470,5490,5490,5470,167
|
|
20240228,131500,697630770,5480,5480,5480,5480,0
|
|
20240228,131400,697630770,5480,5470,5480,5470,1061
|
|
20240228,131300,691827090,5470,5470,5470,5470,3
|
|
20240228,131200,691810680,5460,5460,5460,5460,4
|
|
20240228,131100,691788840,5470,5460,5470,5460,152
|
|
20240228,131000,690958900,5460,5450,5460,5450,682
|
|
20240228,130900,687235270,5450,5450,5450,5450,0
|
|
20240228,130800,687235270,5450,5450,5450,5450,101
|
|
20240228,130700,686684820,5460,5460,5460,5460,20
|
|
20240228,130600,686575620,5460,5460,5460,5460,30
|
|
20240228,130500,686411820,5460,5460,5460,5460,2
|
|
20240228,130400,686400900,5460,5460,5460,5460,153
|
|
20240228,130300,685565520,5460,5460,5460,5450,298
|
|
20240228,130200,683940120,5450,5460,5460,5450,68
|
|
20240228,130100,683569470,5470,5470,5470,5470,17
|
|
20240228,130000,683476480,5470,5460,5470,5460,154
|
|
20240228,125900,682635520,5460,5460,5460,5460,280
|
|
20240228,125800,681106720,5460,5450,5460,5430,1540
|
|
20240228,125700,672736790,5460,5460,5460,5440,41
|
|
20240228,125600,672513240,5460,5460,5460,5460,0
|
|
20240228,125500,672513240,5460,5450,5460,5440,2538
|
|
20240228,125400,658694180,5450,5450,5450,5450,1700
|
|
20240228,125300,649429180,5450,5460,5460,5450,601
|
|
20240228,125200,646151270,5460,5450,5460,5450,36
|
|
20240228,125100,645955060,5450,5450,5450,5450,0
|
|
20240228,125000,645955060,5450,5460,5460,5450,3197
|
|
20240228,124900,628529620,5450,5480,5480,5450,4414
|
|
20240228,124800,604446790,5470,5470,5480,5470,1545
|
|
20240228,124700,595994640,5480,5480,5480,5480,955
|
|
20240228,124600,590761240,5480,5480,5480,5480,1059
|
|
20240228,124500,584957920,5480,5480,5480,5470,96
|
|
20240228,124400,584431890,5480,5480,5500,5480,1332
|
|
20240228,124300,577118530,5480,5490,5490,5470,1712
|
|
20240228,124200,567743690,5490,5490,5490,5490,163
|
|
20240228,124100,566848820,5490,5480,5490,5480,105
|
|
20240228,124000,566273370,5480,5480,5480,5480,1296
|
|
20240228,123900,559171290,5490,5490,5490,5490,0
|
|
20240228,123800,559171290,5490,5490,5490,5490,85
|
|
20240228,123700,558704640,5490,5490,5490,5490,117
|
|
20240228,123600,558062310,5490,5490,5490,5490,120
|
|
20240228,123500,557403510,5490,5490,5490,5490,1094
|
|
20240228,123400,551397450,5500,5490,5500,5490,8
|
|
20240228,123300,551353520,5480,5480,5480,5480,10
|
|
20240228,123200,551298720,5490,5510,5510,5490,161
|
|
20240228,123100,550414810,5490,5490,5490,5480,751
|
|
20240228,123000,546294460,5490,5490,5490,5490,1454
|
|
20240228,122900,538312000,5490,5480,5490,5480,800
|
|
20240228,122800,533927000,5490,5490,5490,5490,1471
|
|
20240228,122700,525851210,5500,5500,5500,5500,251
|
|
20240228,122600,524470710,5500,5500,5500,5500,5610
|
|
20240228,122500,493615710,5500,5510,5510,5500,4285
|
|
20240228,122400,470013320,5530,5520,5530,5520,51
|
|
20240228,122300,469731790,5520,5520,5520,5520,0
|
|
20240228,122200,469731790,5520,5520,5520,5520,28
|
|
20240228,122100,469577230,5540,5520,5540,5520,192
|
|
20240228,122000,468516390,5520,5520,5520,5520,55
|
|
20240228,121900,468212790,5520,5520,5520,5520,0
|
|
20240228,121800,468212790,5520,5520,5520,5520,4
|
|
20240228,121700,468190710,5520,5520,5520,5520,100
|
|
20240228,121600,467638710,5520,5520,5520,5520,0
|
|
20240228,121500,467638710,5520,5520,5520,5520,3
|
|
20240228,121400,467622150,5520,5520,5520,5520,105
|
|
20240228,121300,467042550,5520,5530,5530,5520,205
|
|
20240228,121200,465909950,5530,5530,5530,5530,112
|
|
20240228,121100,465290590,5530,5530,5530,5530,1
|
|
20240228,121000,465285060,5510,5510,5510,5510,0
|
|
20240228,120900,465285060,5510,5510,5510,5510,34
|
|
20240228,120800,465097720,5510,5520,5520,5510,953
|
|
20240228,120700,459846630,5510,5510,5510,5510,0
|
|
20240228,120600,459846630,5510,5510,5510,5510,0
|
|
20240228,120500,459846630,5510,5510,5510,5510,0
|
|
20240228,120400,459846630,5510,5530,5530,5510,7875
|
|
20240228,120300,416412260,5550,5550,5550,5550,0
|
|
20240228,120200,416412260,5550,5550,5550,5550,2
|
|
20240228,120100,416401160,5520,5520,5520,5520,0
|
|
20240228,120000,416401160,5520,5520,5520,5520,0
|
|
20240228,115900,416401160,5520,5550,5560,5520,5672
|
|
20240228,115800,385014180,5550,5550,5550,5550,0
|
|
20240228,115700,385014180,5550,5550,5550,5550,0
|
|
20240228,115600,385014180,5550,5550,5550,5550,148
|
|
20240228,115500,384192780,5550,5550,5550,5550,1
|
|
20240228,115400,384187230,5570,5570,5570,5570,0
|
|
20240228,115300,384187230,5570,5570,5570,5570,3
|
|
20240228,115200,384170520,5550,5550,5550,5550,0
|
|
20240228,115100,384170520,5550,5550,5550,5550,76
|
|
20240228,115000,383748720,5580,5560,5580,5550,155
|
|
20240228,114900,382885470,5550,5550,5550,5550,30
|
|
20240228,114800,382718970,5570,5570,5570,5570,0
|
|
20240228,114700,382718970,5570,5570,5570,5570,800
|
|
20240228,114600,378262970,5570,5570,5570,5570,40
|
|
20240228,114500,378040170,5570,5570,5570,5570,0
|
|
20240228,114400,378040170,5570,5570,5570,5570,200
|
|
20240228,114300,376926170,5580,5580,5580,5580,0
|
|
20240228,114200,376926170,5580,5580,5580,5580,1500
|
|
20240228,114100,368556170,5580,5580,5580,5580,15
|
|
20240228,114000,368472470,5580,5580,5580,5580,300
|
|
20240228,113900,366798470,5580,5580,5580,5580,100
|
|
20240228,113800,366240470,5540,5540,5540,5540,505
|
|
20240228,113700,363442770,5540,5540,5540,5540,200
|
|
20240228,113600,362334770,5540,5540,5540,5540,500
|
|
20240228,113500,359564770,5540,5540,5540,5540,200
|
|
20240228,113400,358456770,5560,5560,5560,5560,881
|
|
20240228,113300,353558410,5560,5560,5560,5560,29
|
|
20240228,113200,353397170,5560,5560,5560,5560,90
|
|
20240228,113100,352896770,5570,5560,5570,5560,2000
|
|
20240228,113000,341766770,5560,5560,5560,5560,20
|
|
20240228,112900,341655570,5560,5560,5560,5560,0
|
|
20240228,112800,341655570,5560,5560,5560,5560,20
|
|
20240228,112700,341544370,5560,5540,5560,5540,1520
|
|
20240228,112600,333093570,5540,5540,5540,5540,4
|
|
20240228,112500,333071410,5530,5530,5530,5530,0
|
|
20240228,112400,333071410,5530,5530,5530,5530,0
|
|
20240228,112300,333071410,5530,5530,5530,5530,0
|
|
20240228,112200,333071410,5530,5530,5530,5530,0
|
|
20240228,112100,333071410,5530,5530,5530,5530,0
|
|
20240228,112000,333071410,5530,5530,5530,5530,10
|
|
20240228,111900,333016110,5530,5530,5530,5530,1
|
|
20240228,111800,333010580,5530,5530,5530,5530,85
|
|
20240228,111700,332540530,5560,5560,5560,5560,1
|
|
20240228,111600,332534970,5540,5540,5540,5540,1100
|
|
20240228,111500,326440970,5530,5530,5530,5530,0
|
|
20240228,111400,326440970,5530,5530,5530,5530,100
|
|
20240228,111300,325887970,5530,5540,5540,5530,1348
|
|
20240228,111200,318428500,5540,5540,5540,5540,0
|
|
20240228,111100,318428500,5540,5560,5560,5540,1779
|
|
20240228,111000,308572820,5550,5550,5550,5550,1908
|
|
20240228,110900,297983420,5560,5560,5560,5560,0
|
|
20240228,110800,297983420,5560,5560,5560,5560,61
|
|
20240228,110700,297644260,5570,5570,5570,5570,0
|
|
20240228,110600,297644260,5570,5570,5570,5570,0
|
|
20240228,110500,297644260,5570,5560,5570,5560,11
|
|
20240228,110400,297583090,5550,5550,5550,5550,543
|
|
20240228,110300,294569440,5560,5560,5560,5560,0
|
|
20240228,110200,294569440,5560,5560,5560,5560,2719
|
|
20240228,110100,279451800,5570,5570,5570,5570,0
|
|
20240228,110000,279451800,5570,5570,5570,5570,1980
|
|
20240228,105900,268423200,5580,5580,5580,5580,0
|
|
20240228,105800,268423200,5580,5580,5580,5580,20
|
|
20240228,105700,268311600,5580,5580,5580,5580,628
|
|
20240228,105600,264807360,5580,5580,5580,5580,1437
|
|
20240228,105500,256788900,5580,5580,5580,5580,0
|
|
20240228,105400,256788900,5580,5580,5580,5580,0
|
|
20240228,105300,256788900,5580,5580,5580,5580,0
|
|
20240228,105200,256788900,5580,5580,5580,5580,0
|
|
20240228,105100,256788900,5580,5580,5580,5580,11
|
|
20240228,105000,256727520,5580,5580,5580,5580,0
|
|
20240228,104900,256727520,5580,5580,5580,5580,0
|
|
20240228,104800,256727520,5580,5580,5580,5580,28
|
|
20240228,104700,256571280,5580,5580,5580,5580,22
|
|
20240228,104600,256448520,5580,5570,5580,5570,148
|
|
20240228,104500,255623760,5580,5580,5580,5580,25
|
|
20240228,104400,255484260,5580,5580,5580,5580,12
|
|
20240228,104300,255417300,5580,5580,5580,5580,0
|
|
20240228,104200,255417300,5580,5580,5580,5580,1
|
|
20240228,104100,255411720,5570,5570,5570,5570,635
|
|
20240228,104000,251874770,5570,5570,5570,5570,50
|
|
20240228,103900,251596270,5570,5570,5570,5570,14
|
|
20240228,103800,251518290,5570,5570,5570,5570,20
|
|
20240228,103700,251406890,5570,5570,5570,5570,0
|
|
20240228,103600,251406890,5570,5570,5570,5570,2
|
|
20240228,103500,251395750,5560,5560,5560,5560,0
|
|
20240228,103400,251395750,5560,5570,5570,5560,389
|
|
20240228,103300,249230020,5570,5570,5570,5570,0
|
|
20240228,103200,249230020,5570,5570,5570,5570,0
|
|
20240228,103100,249230020,5570,5570,5570,5570,322
|
|
20240228,103000,247436480,5570,5570,5570,5570,780
|
|
20240228,102900,243091880,5570,5570,5570,5570,300
|
|
20240228,102800,241420880,5570,5580,5580,5570,2
|
|
20240228,102700,241409730,5590,5590,5590,5590,178
|
|
20240228,102600,240414710,5590,5590,5590,5590,9
|
|
20240228,102500,240364400,5590,5590,5590,5590,1
|
|
20240228,102400,240358810,5560,5570,5570,5560,7
|
|
20240228,102300,240319880,5570,5570,5570,5570,0
|
|
20240228,102200,240319880,5570,5570,5570,5570,0
|
|
20240228,102100,240319880,5570,5570,5570,5570,0
|
|
20240228,102000,240319880,5570,5570,5570,5570,0
|
|
20240228,101900,240319880,5570,5590,5590,5570,607
|
|
20240228,101800,236938850,5560,5560,5560,5560,0
|
|
20240228,101700,236938850,5560,5560,5560,5560,0
|
|
20240228,101600,236938850,5560,5570,5570,5560,615
|
|
20240228,101500,233519360,5580,5580,5580,5580,0
|
|
20240228,101400,233519360,5580,5580,5580,5580,0
|
|
20240228,101300,233519360,5580,5580,5580,5580,893
|
|
20240228,101200,228536420,5550,5550,5550,5550,0
|
|
20240228,101100,228536420,5550,5580,5580,5550,136
|
|
20240228,101000,227778620,5580,5580,5580,5580,21
|
|
20240228,100900,227661440,5550,5560,5560,5550,2300
|
|
20240228,100800,214878110,5580,5580,5580,5580,0
|
|
20240228,100700,214878110,5580,5580,5580,5580,0
|
|
20240228,100600,214878110,5580,5580,5580,5580,59
|
|
20240228,100500,214548890,5580,5580,5580,5580,4
|
|
20240228,100400,214526570,5560,5570,5570,5560,201
|
|
20240228,100300,213408810,5580,5590,5590,5580,753
|
|
20240228,100200,209207050,5590,5580,5590,5570,272
|
|
20240228,100100,207689300,5580,5560,5580,5560,3
|
|
20240228,100000,207672600,5560,5560,5560,5560,23
|
|
20240228,095900,207544720,5560,5560,5560,5560,68
|
|
20240228,095800,207166640,5550,5550,5550,5550,0
|
|
20240228,095700,207166640,5550,5550,5550,5550,0
|
|
20240228,095600,207166640,5550,5580,5580,5550,529
|
|
20240228,095500,204225640,5590,5590,5590,5590,0
|
|
20240228,095400,204225640,5590,5590,5590,5590,89
|
|
20240228,095300,203728130,5590,5590,5590,5590,441
|
|
20240228,095200,201262940,5590,5580,5600,5580,1505
|
|
20240228,095100,192846170,5580,5560,5580,5560,1489
|
|
20240228,095000,184545430,5560,5570,5570,5560,43
|
|
20240228,094900,184306130,5570,5560,5570,5560,460
|
|
20240228,094800,181746630,5560,5550,5560,5550,3941
|
|
20240228,094700,159869640,5550,5560,5560,5540,415
|
|
20240228,094600,157570020,5560,5560,5560,5550,791
|
|
20240228,094500,153173660,5550,5550,5550,5550,294
|
|
20240228,094400,151541960,5540,5550,5550,5540,6
|
|
20240228,094300,151508670,5540,5540,5540,5540,0
|
|
20240228,094200,151508670,5540,5540,5540,5540,169
|
|
20240228,094100,150572410,5540,5540,5540,5540,6
|
|
20240228,094000,150539170,5540,5550,5550,5540,28
|
|
20240228,093900,150383990,5520,5550,5550,5520,441
|
|
20240228,093800,147947630,5550,5550,5550,5550,4
|
|
20240228,093700,147925430,5520,5550,5550,5520,142
|
|
20240228,093600,147140150,5550,5550,5550,5550,0
|
|
20240228,093500,147140150,5550,5560,5560,5550,6
|
|
20240228,093400,147106800,5560,5540,5560,5540,25
|
|
20240228,093300,146968080,5550,5550,5550,5550,0
|
|
20240228,093200,146968080,5550,5550,5550,5550,168
|
|
20240228,093100,146035680,5550,5560,5560,5550,162
|
|
20240228,093000,145135760,5550,5530,5550,5530,550
|
|
20240228,092900,142083420,5520,5550,5550,5520,845
|
|
20240228,092800,137416000,5540,5540,5570,5540,108
|
|
20240228,092700,136816000,5530,5550,5570,5530,906
|
|
20240228,092600,131798600,5550,5550,5550,5550,3
|
|
20240228,092500,131781950,5550,5550,5550,5550,2
|
|
20240228,092400,131770850,5540,5560,5560,5520,5602
|
|
20240228,092300,100777070,5580,5560,5580,5560,231
|
|
20240228,092200,99490710,5580,5580,5580,5580,5
|
|
20240228,092100,99462810,5580,5580,5580,5580,95
|
|
20240228,092000,98932710,5560,5560,5560,5560,6
|
|
20240228,091900,98899350,5560,5560,5560,5560,301
|
|
20240228,091800,97225790,5560,5570,5570,5560,2
|
|
20240228,091700,97214660,5570,5570,5570,5570,495
|
|
20240228,091600,94457510,5600,5600,5600,5600,0
|
|
20240228,091500,94457510,5600,5610,5610,5570,172
|
|
20240228,091400,93499400,5560,5590,5590,5560,511
|
|
20240228,091300,90649330,5600,5600,5610,5590,5568
|
|
20240228,091200,59475230,5610,5610,5640,5610,442
|
|
20240228,091100,56989040,5600,5600,5600,5600,70
|
|
20240228,091000,56597040,5600,5600,5600,5590,617
|
|
20240228,090900,53146020,5610,5600,5610,5600,1060
|
|
20240228,090800,47209920,5600,5600,5600,5600,0
|
|
20240228,090700,47209920,5600,5600,5600,5600,905
|
|
20240228,090600,42141920,5600,5590,5600,5570,421
|
|
20240228,090500,39793780,5570,5590,5590,5570,1498
|
|
20240228,090400,31440690,5600,5580,5600,5580,2197
|
|
20240228,090300,19181410,5580,5570,5580,5570,500
|
|
20240228,090200,16391910,5580,5580,5580,5580,0
|
|
20240228,090100,16391910,5580,5580,5580,5530,219
|
|
20240228,090000,15177600,5580,5580,5580,5580,2560
|