624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192100,640531440,5430,5430,5430,5430,1563
|
|
20240229,192000,640531440,5430,5430,5430,5430,0
|
|
20240229,191900,640531440,5430,5430,5430,5430,0
|
|
20240229,191800,640531440,5430,5430,5430,5430,0
|
|
20240229,191700,640531440,5430,5430,5430,5430,0
|
|
20240229,191600,640531440,5430,5430,5430,5430,0
|
|
20240229,191500,640531440,5430,5430,5430,5430,0
|
|
20240229,191400,640531440,5430,5430,5430,5430,0
|
|
20240229,191300,640531440,5430,5430,5430,5430,0
|
|
20240229,191200,640531440,5430,5430,5430,5430,0
|
|
20240229,191100,640531440,5430,5430,5430,5430,0
|
|
20240229,191000,640531440,5430,5430,5430,5430,0
|
|
20240229,190900,640531440,5430,5430,5430,5430,0
|
|
20240229,190800,640531440,5430,5430,5430,5430,0
|
|
20240229,190700,640531440,5430,5430,5430,5430,0
|
|
20240229,190600,640531440,5430,5430,5430,5430,0
|
|
20240229,190500,640531440,5430,5430,5430,5430,0
|
|
20240229,190400,640531440,5430,5430,5430,5430,0
|
|
20240229,190300,640531440,5430,5430,5430,5430,0
|
|
20240229,190200,640531440,5430,5430,5430,5430,0
|
|
20240229,190100,640531440,5430,5430,5430,5430,0
|
|
20240229,190000,640531440,5430,5430,5430,5430,0
|
|
20240229,185900,640531440,5430,5430,5430,5430,0
|
|
20240229,185800,640531440,5430,5430,5430,5430,0
|
|
20240229,185700,640531440,5430,5430,5430,5430,0
|
|
20240229,185600,640531440,5430,5430,5430,5430,0
|
|
20240229,185500,640531440,5430,5430,5430,5430,0
|
|
20240229,185400,640531440,5430,5430,5430,5430,0
|
|
20240229,185300,640531440,5430,5430,5430,5430,0
|
|
20240229,185200,640531440,5430,5430,5430,5430,0
|
|
20240229,185100,640531440,5430,5430,5430,5430,1563
|
|
20240229,185000,640531440,5430,5430,5430,5430,0
|
|
20240229,184900,640531440,5430,5430,5430,5430,0
|
|
20240229,184800,640531440,5430,5430,5430,5430,0
|
|
20240229,184700,640531440,5430,5430,5430,5430,0
|
|
20240229,184600,640531440,5430,5430,5430,5430,0
|
|
20240229,184500,640531440,5430,5430,5430,5430,0
|
|
20240229,184400,640531440,5430,5430,5430,5430,0
|
|
20240229,184300,640531440,5430,5430,5430,5430,0
|
|
20240229,184200,640531440,5430,5430,5430,5430,0
|
|
20240229,184100,640531440,5430,5430,5430,5430,0
|
|
20240229,184000,640531440,5430,5430,5430,5430,0
|
|
20240229,183900,640531440,5430,5430,5430,5430,0
|
|
20240229,183800,640531440,5430,5430,5430,5430,0
|
|
20240229,183700,640531440,5430,5430,5430,5430,0
|
|
20240229,183600,640531440,5430,5430,5430,5430,0
|
|
20240229,183500,640531440,5430,5430,5430,5430,0
|
|
20240229,183400,640531440,5430,5430,5430,5430,0
|
|
20240229,183300,640531440,5430,5430,5430,5430,0
|
|
20240229,183200,640531440,5430,5430,5430,5430,0
|
|
20240229,183100,640531440,5430,5430,5430,5430,0
|
|
20240229,183000,640531440,5430,5430,5430,5430,0
|
|
20240229,182900,640531440,5430,5430,5430,5430,0
|
|
20240229,182800,640531440,5430,5430,5430,5430,0
|
|
20240229,182700,640531440,5430,5430,5430,5430,0
|
|
20240229,182600,640531440,5430,5430,5430,5430,0
|
|
20240229,182500,640531440,5430,5430,5430,5430,0
|
|
20240229,182400,640531440,5430,5430,5430,5430,0
|
|
20240229,182300,640531440,5430,5430,5430,5430,0
|
|
20240229,182200,640531440,5430,5430,5430,5430,0
|
|
20240229,182100,640531440,5430,5430,5430,5430,1563
|
|
20240229,182000,640531440,5430,5430,5430,5430,0
|
|
20240229,181900,640531440,5430,5430,5430,5430,0
|
|
20240229,181800,640531440,5430,5430,5430,5430,0
|
|
20240229,181700,640531440,5430,5430,5430,5430,0
|
|
20240229,181600,640531440,5430,5430,5430,5430,0
|
|
20240229,181500,640531440,5430,5430,5430,5430,0
|
|
20240229,181400,640531440,5430,5430,5430,5430,0
|
|
20240229,181300,640531440,5430,5430,5430,5430,0
|
|
20240229,181200,640531440,5430,5430,5430,5430,0
|
|
20240229,181100,640531440,5430,5430,5430,5430,0
|
|
20240229,181000,640531440,5430,5430,5430,5430,0
|
|
20240229,180900,640531440,5430,5430,5430,5430,0
|
|
20240229,180800,640531440,5430,5430,5430,5430,0
|
|
20240229,180700,640531440,5430,5430,5430,5430,0
|
|
20240229,180600,640531440,5430,5430,5430,5430,0
|
|
20240229,180500,640531440,5430,5430,5430,5430,0
|
|
20240229,180400,640531440,5430,5430,5430,5430,0
|
|
20240229,180300,640531440,5430,5430,5430,5430,0
|
|
20240229,180200,640531440,5430,5430,5430,5430,0
|
|
20240229,180100,640531440,5430,5430,5430,5430,0
|
|
20240229,180000,640531440,5430,5430,5430,5430,0
|
|
20240229,175900,640531440,5430,5430,5430,5430,0
|
|
20240229,175800,640531440,5430,5430,5430,5430,0
|
|
20240229,175700,640531440,5430,5430,5430,5430,0
|
|
20240229,175600,640531440,5430,5430,5430,5430,0
|
|
20240229,175500,640531440,5430,5430,5430,5430,0
|
|
20240229,175400,640531440,5430,5430,5430,5430,0
|
|
20240229,175300,640531440,5430,5430,5430,5430,0
|
|
20240229,175200,640531440,5430,5430,5430,5430,0
|
|
20240229,175100,640531440,5430,5430,5430,5430,1563
|
|
20240229,175000,640531440,5430,5430,5430,5430,0
|
|
20240229,174900,640531440,5430,5430,5430,5430,0
|
|
20240229,174800,640531440,5430,5430,5430,5430,0
|
|
20240229,174700,640531440,5430,5430,5430,5430,0
|
|
20240229,174600,640531440,5430,5430,5430,5430,0
|
|
20240229,174500,640531440,5430,5430,5430,5430,0
|
|
20240229,174400,640531440,5430,5430,5430,5430,0
|
|
20240229,174300,640531440,5430,5430,5430,5430,0
|
|
20240229,174200,640531440,5430,5430,5430,5430,0
|
|
20240229,174100,640531440,5430,5430,5430,5430,0
|
|
20240229,174000,640531440,5430,5430,5430,5430,0
|
|
20240229,173900,640531440,5430,5430,5430,5430,0
|
|
20240229,173800,640531440,5430,5430,5430,5430,0
|
|
20240229,173700,640531440,5430,5430,5430,5430,0
|
|
20240229,173600,640531440,5430,5430,5430,5430,0
|
|
20240229,173500,640531440,5430,5430,5430,5430,0
|
|
20240229,173400,640531440,5430,5430,5430,5430,0
|
|
20240229,173300,640531440,5430,5430,5430,5430,0
|
|
20240229,173200,640531440,5430,5430,5430,5430,0
|
|
20240229,173100,640531440,5430,5430,5430,5430,0
|
|
20240229,173000,640531440,5430,5430,5430,5430,0
|
|
20240229,172900,640531440,5430,5430,5430,5430,0
|
|
20240229,172800,640531440,5430,5430,5430,5430,0
|
|
20240229,172700,640531440,5430,5430,5430,5430,0
|
|
20240229,172600,640531440,5430,5430,5430,5430,0
|
|
20240229,172500,640531440,5430,5430,5430,5430,0
|
|
20240229,172400,640531440,5430,5430,5430,5430,0
|
|
20240229,172300,640531440,5430,5430,5430,5430,0
|
|
20240229,172200,640531440,5430,5430,5430,5430,0
|
|
20240229,172100,640531440,5430,5430,5430,5430,1563
|
|
20240229,172000,640531440,5430,5430,5430,5430,0
|
|
20240229,171900,640531440,5430,5430,5430,5430,0
|
|
20240229,171800,640531440,5430,5430,5430,5430,0
|
|
20240229,171700,640531440,5430,5430,5430,5430,0
|
|
20240229,171600,640531440,5430,5430,5430,5430,0
|
|
20240229,171500,640531440,5430,5430,5430,5430,0
|
|
20240229,171400,640531440,5430,5430,5430,5430,0
|
|
20240229,171300,640531440,5430,5430,5430,5430,0
|
|
20240229,171200,640531440,5430,5430,5430,5430,0
|
|
20240229,171100,640531440,5430,5430,5430,5430,0
|
|
20240229,171000,640531440,5430,5430,5430,5430,0
|
|
20240229,170900,640531440,5430,5430,5430,5430,0
|
|
20240229,170800,640531440,5430,5430,5430,5430,0
|
|
20240229,170700,640531440,5430,5430,5430,5430,0
|
|
20240229,170600,640531440,5430,5430,5430,5430,0
|
|
20240229,170500,640531440,5430,5430,5430,5430,0
|
|
20240229,170400,640531440,5430,5430,5430,5430,0
|
|
20240229,170300,640531440,5430,5430,5430,5430,0
|
|
20240229,170200,640531440,5430,5430,5430,5430,0
|
|
20240229,170100,640531440,5430,5430,5430,5430,0
|
|
20240229,170000,640531440,5430,5430,5430,5430,0
|
|
20240229,165900,640531440,5430,5430,5430,5430,0
|
|
20240229,165800,640531440,5430,5430,5430,5430,0
|
|
20240229,165700,640531440,5430,5430,5430,5430,0
|
|
20240229,165600,640531440,5430,5430,5430,5430,0
|
|
20240229,165500,640531440,5430,5430,5430,5430,0
|
|
20240229,165400,640531440,5430,5430,5430,5430,0
|
|
20240229,165300,640531440,5430,5430,5430,5430,0
|
|
20240229,165200,640531440,5430,5430,5430,5430,0
|
|
20240229,165100,640531440,5430,5430,5430,5430,1563
|
|
20240229,165000,640531440,5430,5430,5430,5430,0
|
|
20240229,164900,640531440,5430,5430,5430,5430,0
|
|
20240229,164800,640531440,5430,5430,5430,5430,0
|
|
20240229,164700,640531440,5430,5430,5430,5430,0
|
|
20240229,164600,640531440,5430,5430,5430,5430,0
|
|
20240229,164500,640531440,5430,5430,5430,5430,0
|
|
20240229,164400,640531440,5430,5430,5430,5430,0
|
|
20240229,164300,640531440,5430,5430,5430,5430,0
|
|
20240229,164200,640531440,5430,5430,5430,5430,0
|
|
20240229,164100,640531440,5430,5430,5430,5430,0
|
|
20240229,164000,640531440,5430,5430,5430,5430,0
|
|
20240229,163900,640531440,5430,5430,5430,5430,0
|
|
20240229,163800,640531440,5430,5430,5430,5430,0
|
|
20240229,163700,640531440,5430,5430,5430,5430,0
|
|
20240229,163600,640531440,5430,5430,5430,5430,0
|
|
20240229,163500,640531440,5430,5430,5430,5430,0
|
|
20240229,163400,640531440,5430,5430,5430,5430,0
|
|
20240229,163300,640531440,5430,5430,5430,5430,0
|
|
20240229,163200,640531440,5430,5430,5430,5430,0
|
|
20240229,163100,640531440,5430,5430,5430,5430,0
|
|
20240229,163000,640531440,5430,5430,5430,5430,0
|
|
20240229,162900,640531440,5430,5430,5430,5430,0
|
|
20240229,162800,640531440,5430,5430,5430,5430,0
|
|
20240229,162700,640531440,5430,5430,5430,5430,0
|
|
20240229,162600,640531440,5430,5430,5430,5430,0
|
|
20240229,162500,640531440,5430,5430,5430,5430,0
|
|
20240229,162400,640531440,5430,5430,5430,5430,0
|
|
20240229,162300,640531440,5430,5430,5430,5430,0
|
|
20240229,162200,640531440,5430,5430,5430,5430,0
|
|
20240229,162100,640531440,5430,5430,5430,5430,1563
|
|
20240229,162000,640531440,5430,5430,5430,5430,0
|
|
20240229,161900,640531440,5430,5430,5430,5430,0
|
|
20240229,161800,640531440,5430,5430,5430,5430,0
|
|
20240229,161700,640531440,5430,5430,5430,5430,0
|
|
20240229,161600,640531440,5430,5430,5430,5430,0
|
|
20240229,161500,640531440,5430,5430,5430,5430,0
|
|
20240229,161400,640531440,5430,5430,5430,5430,0
|
|
20240229,161300,640531440,5430,5430,5430,5430,0
|
|
20240229,161200,640531440,5430,5430,5430,5430,0
|
|
20240229,161100,640531440,5430,5430,5430,5430,0
|
|
20240229,161000,640531440,5430,5430,5430,5430,0
|
|
20240229,160900,640531440,5430,5430,5430,5430,0
|
|
20240229,160800,640531440,5430,5430,5430,5430,0
|
|
20240229,160700,640531440,5430,5430,5430,5430,0
|
|
20240229,160600,640531440,5430,5430,5430,5430,0
|
|
20240229,160500,640531440,5430,5430,5430,5430,0
|
|
20240229,160400,640531440,5430,5430,5430,5430,0
|
|
20240229,160300,640531440,5430,5430,5430,5430,0
|
|
20240229,160200,640531440,5430,5430,5430,5430,0
|
|
20240229,160100,640531440,5430,5430,5430,5430,0
|
|
20240229,160000,640531440,5430,5430,5430,5430,0
|
|
20240229,155900,640531440,5430,5430,5430,5430,0
|
|
20240229,155800,640531440,5430,5430,5430,5430,0
|
|
20240229,155700,640531440,5430,5430,5430,5430,0
|
|
20240229,155600,640531440,5430,5430,5430,5430,0
|
|
20240229,155500,640531440,5430,5430,5430,5430,0
|
|
20240229,155400,640531440,5430,5430,5430,5430,0
|
|
20240229,155300,640531440,5430,5430,5430,5430,0
|
|
20240229,155200,640531440,5430,5430,5430,5430,0
|
|
20240229,155100,640531440,5430,5430,5430,5430,1563
|
|
20240229,155000,640531440,5430,5430,5430,5430,0
|
|
20240229,154900,640531440,5430,5430,5430,5430,0
|
|
20240229,154800,640531440,5430,5430,5430,5430,0
|
|
20240229,154700,640531440,5430,5430,5430,5430,0
|
|
20240229,154600,640531440,5430,5430,5430,5430,0
|
|
20240229,154500,640531440,5430,5430,5430,5430,0
|
|
20240229,154400,640531440,5430,5430,5430,5430,0
|
|
20240229,154300,640531440,5430,5430,5430,5430,0
|
|
20240229,154200,640531440,5430,5430,5430,5430,0
|
|
20240229,154100,640531440,5430,5430,5430,5430,0
|
|
20240229,154000,640531440,5430,5430,5430,5430,0
|
|
20240229,153900,640531440,5430,5430,5430,5430,0
|
|
20240229,153800,640531440,5430,5430,5430,5430,0
|
|
20240229,153700,640531440,5430,5430,5430,5430,0
|
|
20240229,153600,640531440,5430,5430,5430,5430,0
|
|
20240229,153500,640531440,5430,5430,5430,5430,0
|
|
20240229,153400,640531440,5430,5430,5430,5430,0
|
|
20240229,153300,640531440,5430,5430,5430,5430,0
|
|
20240229,153200,640531440,5430,5430,5430,5430,0
|
|
20240229,153100,640531440,5430,5430,5430,5430,0
|
|
20240229,153000,640531440,5430,5430,5430,5430,1563
|
|
20240229,152900,632044350,5450,5450,5450,5450,0
|
|
20240229,152800,632044350,5450,5450,5450,5450,0
|
|
20240229,152700,632044350,5450,5450,5450,5450,0
|
|
20240229,152600,632044350,5450,5450,5450,5450,0
|
|
20240229,152500,632044350,5450,5450,5450,5450,0
|
|
20240229,152400,632044350,5450,5450,5450,5450,0
|
|
20240229,152300,632044350,5450,5450,5450,5450,0
|
|
20240229,152200,632044350,5450,5450,5450,5450,0
|
|
20240229,152100,632044350,5450,5450,5450,5450,0
|
|
20240229,152000,632044350,5450,5450,5450,5450,0
|
|
20240229,151900,632044350,5450,5450,5450,5450,91
|
|
20240229,151800,631548400,5450,5440,5450,5440,2
|
|
20240229,151700,631537510,5450,5440,5450,5440,202
|
|
20240229,151600,630438620,5450,5420,5450,5400,4104
|
|
20240229,151500,608139580,5430,5430,5430,5400,844
|
|
20240229,151400,603581900,5430,5410,5430,5410,42
|
|
20240229,151300,603354080,5440,5410,5440,5410,1378
|
|
20240229,151200,595871700,5430,5420,5430,5420,756
|
|
20240229,151100,591774160,5400,5420,5420,5400,3
|
|
20240229,151000,591757920,5420,5420,5420,5420,1
|
|
20240229,150900,591752500,5410,5410,5410,5410,1
|
|
20240229,150800,591747090,5420,5420,5420,5420,10
|
|
20240229,150700,591692890,5420,5420,5420,5420,19
|
|
20240229,150600,591589910,5420,5420,5420,5420,1
|
|
20240229,150500,591584490,5400,5420,5420,5400,119
|
|
20240229,150400,590939820,5420,5420,5420,5420,1
|
|
20240229,150300,590934400,5420,5420,5420,5420,0
|
|
20240229,150200,590934400,5420,5410,5420,5410,953
|
|
20240229,150100,585772110,5410,5410,5410,5410,1
|
|
20240229,150000,585766700,5410,5390,5410,5390,510
|
|
20240229,145900,583013580,5390,5380,5390,5380,2474
|
|
20240229,145800,569686570,5380,5380,5380,5380,0
|
|
20240229,145700,569686570,5380,5380,5380,5380,565
|
|
20240229,145600,566646870,5380,5380,5390,5380,965
|
|
20240229,145500,561455160,5370,5380,5380,5370,1392
|
|
20240229,145400,553978210,5380,5380,5380,5380,5
|
|
20240229,145300,553951310,5380,5380,5380,5380,0
|
|
20240229,145200,553951310,5380,5380,5380,5380,0
|
|
20240229,145100,553951310,5380,5370,5380,5370,4
|
|
20240229,145000,553929810,5370,5370,5370,5370,694
|
|
20240229,144900,550203030,5370,5380,5380,5370,49
|
|
20240229,144800,549939610,5380,5380,5390,5380,1034
|
|
20240229,144700,544368440,5390,5380,5390,5380,944
|
|
20240229,144600,539286290,5380,5380,5380,5380,1
|
|
20240229,144500,539280910,5380,5380,5380,5380,15
|
|
20240229,144400,539200210,5380,5380,5380,5380,0
|
|
20240229,144300,539200210,5380,5380,5380,5370,15
|
|
20240229,144200,539119560,5380,5370,5380,5370,27
|
|
20240229,144100,538974510,5380,5380,5380,5380,5
|
|
20240229,144000,538947610,5380,5380,5380,5380,5
|
|
20240229,143900,538920710,5380,5380,5380,5380,0
|
|
20240229,143800,538920710,5380,5380,5380,5380,35
|
|
20240229,143700,538732410,5390,5390,5390,5390,40
|
|
20240229,143600,538516810,5390,5390,5390,5390,0
|
|
20240229,143500,538516810,5390,5390,5390,5390,0
|
|
20240229,143400,538516810,5390,5390,5390,5390,342
|
|
20240229,143300,536673430,5390,5390,5390,5390,0
|
|
20240229,143200,536673430,5390,5390,5390,5390,0
|
|
20240229,143100,536673430,5390,5390,5390,5390,13
|
|
20240229,143000,536603360,5390,5390,5390,5390,4
|
|
20240229,142900,536581800,5390,5390,5390,5390,0
|
|
20240229,142800,536581800,5390,5390,5390,5390,0
|
|
20240229,142700,536581800,5390,5380,5390,5380,57
|
|
20240229,142600,536275130,5380,5380,5380,5380,100
|
|
20240229,142500,535737130,5380,5380,5380,5380,0
|
|
20240229,142400,535737130,5380,5360,5380,5360,220
|
|
20240229,142300,534557730,5360,5360,5360,5360,1705
|
|
20240229,142200,525418930,5370,5370,5370,5370,0
|
|
20240229,142100,525418930,5370,5370,5370,5370,0
|
|
20240229,142000,525418930,5370,5370,5370,5370,1826
|
|
20240229,141900,515613310,5370,5370,5370,5370,0
|
|
20240229,141800,515613310,5370,5370,5370,5370,0
|
|
20240229,141700,515613310,5370,5370,5370,5370,0
|
|
20240229,141600,515613310,5370,5370,5370,5370,16
|
|
20240229,141500,515527390,5370,5370,5370,5370,0
|
|
20240229,141400,515527390,5370,5380,5380,5370,141
|
|
20240229,141300,514770210,5370,5370,5370,5370,50
|
|
20240229,141200,514501710,5370,5370,5370,5370,0
|
|
20240229,141100,514501710,5370,5370,5370,5370,100
|
|
20240229,141000,513964710,5370,5370,5370,5370,20
|
|
20240229,140900,513857310,5360,5380,5380,5360,2
|
|
20240229,140800,513846570,5380,5380,5380,5380,25
|
|
20240229,140700,513712070,5380,5380,5380,5380,1
|
|
20240229,140600,513706690,5360,5370,5370,5360,49
|
|
20240229,140500,513443700,5370,5380,5380,5370,515
|
|
20240229,140400,510673200,5380,5380,5380,5380,60
|
|
20240229,140300,510350400,5380,5380,5380,5380,1424
|
|
20240229,140200,502689280,5370,5370,5370,5370,24
|
|
20240229,140100,502560400,5370,5370,5370,5370,0
|
|
20240229,140000,502560400,5370,5370,5370,5370,0
|
|
20240229,135900,502560400,5370,5370,5370,5370,100
|
|
20240229,135800,502023400,5370,5370,5370,5370,0
|
|
20240229,135700,502023400,5370,5370,5370,5370,1
|
|
20240229,135600,502018030,5360,5360,5360,5360,0
|
|
20240229,135500,502018030,5360,5360,5360,5360,722
|
|
20240229,135400,498148110,5380,5380,5380,5380,0
|
|
20240229,135300,498148110,5380,5380,5380,5380,0
|
|
20240229,135200,498148110,5380,5380,5380,5380,86
|
|
20240229,135100,497685430,5380,5380,5380,5380,19
|
|
20240229,135000,497583210,5380,5380,5380,5380,102
|
|
20240229,134900,497034450,5380,5370,5380,5370,19
|
|
20240229,134800,496932410,5370,5370,5370,5370,501
|
|
20240229,134700,494242040,5370,5370,5370,5370,513
|
|
20240229,134600,491487230,5370,5370,5370,5370,68
|
|
20240229,134500,491122070,5360,5360,5360,5360,300
|
|
20240229,134400,489514070,5370,5370,5370,5370,0
|
|
20240229,134300,489514070,5370,5370,5370,5370,0
|
|
20240229,134200,489514070,5370,5370,5370,5370,1
|
|
20240229,134100,489508700,5370,5360,5370,5360,38
|
|
20240229,134000,489304650,5350,5360,5360,5350,62
|
|
20240229,133900,488972730,5360,5360,5360,5360,2403
|
|
20240229,133800,476092650,5360,5360,5360,5360,831
|
|
20240229,133700,471638490,5360,5370,5370,5360,1019
|
|
20240229,133600,466176460,5370,5370,5370,5370,0
|
|
20240229,133500,466176460,5370,5370,5370,5370,10
|
|
20240229,133400,466122760,5370,5370,5370,5370,0
|
|
20240229,133300,466122760,5370,5360,5370,5360,120
|
|
20240229,133200,465479460,5360,5360,5360,5360,137
|
|
20240229,133100,464745140,5360,5360,5360,5360,786
|
|
20240229,133000,460532180,5360,5360,5360,5360,30
|
|
20240229,132900,460371380,5360,5360,5360,5360,0
|
|
20240229,132800,460371380,5360,5360,5360,5360,200
|
|
20240229,132700,459299380,5370,5370,5370,5370,55
|
|
20240229,132600,459004030,5380,5380,5380,5380,0
|
|
20240229,132500,459004030,5380,5380,5380,5380,24
|
|
20240229,132400,458874910,5360,5370,5370,5360,815
|
|
20240229,132300,454501870,5380,5380,5380,5380,33
|
|
20240229,132200,454324330,5390,5390,5390,5390,0
|
|
20240229,132100,454324330,5390,5390,5390,5390,0
|
|
20240229,132000,454324330,5390,5390,5390,5390,0
|
|
20240229,131900,454324330,5390,5390,5390,5390,0
|
|
20240229,131800,454324330,5390,5390,5390,5390,0
|
|
20240229,131700,454324330,5390,5390,5390,5390,5
|
|
20240229,131600,454297380,5370,5370,5390,5370,1781
|
|
20240229,131500,444711410,5370,5370,5370,5370,0
|
|
20240229,131400,444711410,5370,5370,5370,5370,87
|
|
20240229,131300,444244220,5370,5370,5370,5370,362
|
|
20240229,131200,442300280,5370,5370,5370,5370,0
|
|
20240229,131100,442300280,5370,5380,5380,5370,210
|
|
20240229,131000,441170580,5380,5380,5380,5380,500
|
|
20240229,130900,438480580,5370,5370,5370,5370,0
|
|
20240229,130800,438480580,5370,5370,5370,5370,0
|
|
20240229,130700,438480580,5370,5370,5370,5370,30
|
|
20240229,130600,438319480,5370,5370,5370,5370,0
|
|
20240229,130500,438319480,5370,5370,5370,5370,107
|
|
20240229,130400,437744890,5370,5370,5370,5370,0
|
|
20240229,130300,437744890,5370,5370,5370,5370,41
|
|
20240229,130200,437524720,5370,5370,5370,5370,0
|
|
20240229,130100,437524720,5370,5370,5370,5370,0
|
|
20240229,130000,437524720,5370,5370,5370,5370,0
|
|
20240229,125900,437524720,5370,5370,5370,5370,0
|
|
20240229,125800,437524720,5370,5370,5370,5370,0
|
|
20240229,125700,437524720,5370,5370,5370,5370,1
|
|
20240229,125600,437519350,5370,5370,5370,5370,7
|
|
20240229,125500,437481760,5390,5390,5390,5390,0
|
|
20240229,125400,437481760,5390,5390,5390,5390,0
|
|
20240229,125300,437481760,5390,5390,5390,5390,0
|
|
20240229,125200,437481760,5390,5390,5390,5390,0
|
|
20240229,125100,437481760,5390,5390,5390,5390,2
|
|
20240229,125000,437470980,5390,5390,5390,5390,0
|
|
20240229,124900,437470980,5390,5390,5390,5390,802
|
|
20240229,124800,433148200,5390,5390,5390,5390,11
|
|
20240229,124700,433088910,5390,5390,5390,5390,6
|
|
20240229,124600,433056570,5360,5360,5360,5360,0
|
|
20240229,124500,433056570,5360,5370,5370,5360,160
|
|
20240229,124400,432198890,5370,5370,5370,5370,140
|
|
20240229,124300,431447090,5380,5380,5380,5380,10
|
|
20240229,124200,431393290,5380,5380,5380,5380,0
|
|
20240229,124100,431393290,5380,5380,5380,5380,0
|
|
20240229,124000,431393290,5380,5390,5390,5380,80
|
|
20240229,123900,430962830,5380,5380,5380,5380,0
|
|
20240229,123800,430962830,5380,5380,5380,5380,0
|
|
20240229,123700,430962830,5380,5380,5380,5380,113
|
|
20240229,123600,430354890,5380,5370,5380,5370,49
|
|
20240229,123500,430091750,5370,5370,5370,5370,0
|
|
20240229,123400,430091750,5370,5370,5370,5370,0
|
|
20240229,123300,430091750,5370,5370,5370,5370,94
|
|
20240229,123200,429586970,5360,5360,5360,5360,16
|
|
20240229,123100,429501210,5360,5360,5360,5360,20
|
|
20240229,123000,429394010,5370,5370,5370,5370,0
|
|
20240229,122900,429394010,5370,5370,5370,5370,4
|
|
20240229,122800,429372530,5360,5360,5360,5360,2
|
|
20240229,122700,429361810,5370,5360,5370,5360,51
|
|
20240229,122600,429088440,5360,5360,5360,5360,1607
|
|
20240229,122500,420474920,5370,5370,5370,5370,1245
|
|
20240229,122400,413789270,5380,5380,5380,5380,12
|
|
20240229,122300,413724710,5370,5370,5370,5370,1
|
|
20240229,122200,413719340,5370,5370,5370,5370,0
|
|
20240229,122100,413719340,5370,5380,5390,5370,413
|
|
20240229,122000,411496990,5390,5390,5390,5390,7
|
|
20240229,121900,411459260,5390,5390,5390,5390,0
|
|
20240229,121800,411459260,5390,5390,5390,5390,4
|
|
20240229,121700,411437700,5380,5380,5380,5380,55
|
|
20240229,121600,411141800,5390,5390,5390,5390,10
|
|
20240229,121500,411087900,5380,5390,5390,5380,29
|
|
20240229,121400,410931600,5390,5390,5390,5390,0
|
|
20240229,121300,410931600,5390,5390,5390,5390,0
|
|
20240229,121200,410931600,5390,5390,5390,5390,283
|
|
20240229,121100,409406230,5390,5390,5390,5390,18
|
|
20240229,121000,409309210,5390,5380,5390,5380,539
|
|
20240229,120900,406409330,5390,5390,5390,5390,50
|
|
20240229,120800,406139830,5390,5390,5390,5390,0
|
|
20240229,120700,406139830,5390,5380,5390,5380,63
|
|
20240229,120600,405800390,5390,5390,5390,5390,33
|
|
20240229,120500,405622520,5400,5400,5400,5400,10
|
|
20240229,120400,405568520,5390,5390,5390,5390,28
|
|
20240229,120300,405417600,5400,5400,5400,5400,0
|
|
20240229,120200,405417600,5400,5400,5400,5400,0
|
|
20240229,120100,405417600,5400,5400,5400,5400,378
|
|
20240229,120000,403376400,5400,5400,5400,5400,18
|
|
20240229,115900,403279200,5400,5400,5400,5400,3
|
|
20240229,115800,403263000,5380,5380,5380,5380,0
|
|
20240229,115700,403263000,5380,5380,5380,5380,0
|
|
20240229,115600,403263000,5380,5380,5380,5380,174
|
|
20240229,115500,402326880,5380,5380,5380,5380,19
|
|
20240229,115400,402224660,5380,5380,5380,5380,41
|
|
20240229,115300,402004080,5400,5400,5400,5400,0
|
|
20240229,115200,402004080,5400,5400,5400,5400,0
|
|
20240229,115100,402004080,5400,5400,5400,5400,140
|
|
20240229,115000,401248080,5400,5390,5400,5380,21
|
|
20240229,114900,401134930,5380,5380,5380,5380,0
|
|
20240229,114800,401134930,5380,5380,5400,5380,113
|
|
20240229,114700,400526960,5390,5390,5390,5390,30
|
|
20240229,114600,400365260,5400,5400,5400,5400,118
|
|
20240229,114500,399728060,5400,5400,5400,5400,0
|
|
20240229,114400,399728060,5400,5370,5400,5370,32
|
|
20240229,114300,399556190,5370,5390,5400,5370,399
|
|
20240229,114200,397409040,5390,5390,5390,5390,102
|
|
20240229,114100,396859260,5400,5400,5400,5400,0
|
|
20240229,114000,396859260,5400,5400,5400,5390,48
|
|
20240229,113900,396600070,5400,5400,5400,5400,0
|
|
20240229,113800,396600070,5400,5400,5400,5400,0
|
|
20240229,113700,396600070,5400,5400,5400,5400,0
|
|
20240229,113600,396600070,5400,5400,5400,5400,200
|
|
20240229,113500,395520070,5390,5390,5390,5390,0
|
|
20240229,113400,395520070,5390,5390,5390,5390,3
|
|
20240229,113300,395503900,5390,5390,5390,5390,0
|
|
20240229,113200,395503900,5390,5390,5390,5390,6
|
|
20240229,113100,395471560,5380,5380,5380,5380,13
|
|
20240229,113000,395401620,5380,5370,5380,5370,284
|
|
20240229,112900,393875980,5380,5380,5380,5380,55
|
|
20240229,112800,393580080,5380,5380,5380,5380,3
|
|
20240229,112700,393563940,5380,5380,5380,5380,4
|
|
20240229,112600,393542420,5380,5380,5380,5380,305
|
|
20240229,112500,391901520,5380,5380,5380,5380,49
|
|
20240229,112400,391637900,5380,5380,5380,5380,45
|
|
20240229,112300,391395800,5380,5380,5380,5380,68
|
|
20240229,112200,391029960,5360,5380,5380,5360,109
|
|
20240229,112100,390445400,5380,5380,5380,5380,0
|
|
20240229,112000,390445400,5380,5380,5380,5380,0
|
|
20240229,111900,390445400,5380,5380,5380,5380,307
|
|
20240229,111800,388793740,5380,5380,5380,5380,0
|
|
20240229,111700,388793740,5380,5390,5390,5380,48
|
|
20240229,111600,388535410,5390,5390,5390,5390,199
|
|
20240229,111500,387462800,5390,5390,5390,5390,0
|
|
20240229,111400,387462800,5390,5380,5390,5380,1072
|
|
20240229,111300,381686260,5380,5380,5380,5380,151
|
|
20240229,111200,380873880,5380,5380,5380,5380,0
|
|
20240229,111100,380873880,5380,5380,5380,5380,4
|
|
20240229,111000,380852360,5380,5380,5390,5370,114
|
|
20240229,110900,380239220,5380,5380,5380,5380,1
|
|
20240229,110800,380233840,5350,5350,5350,5350,0
|
|
20240229,110700,380233840,5350,5350,5350,5350,0
|
|
20240229,110600,380233840,5350,5350,5350,5350,0
|
|
20240229,110500,380233840,5350,5350,5350,5350,0
|
|
20240229,110400,380233840,5350,5350,5350,5350,0
|
|
20240229,110300,380233840,5350,5350,5350,5350,10
|
|
20240229,110200,380180340,5350,5350,5350,5350,0
|
|
20240229,110100,380180340,5350,5360,5360,5350,111
|
|
20240229,110000,379586400,5350,5350,5350,5350,0
|
|
20240229,105900,379586400,5350,5350,5350,5350,0
|
|
20240229,105800,379586400,5350,5360,5380,5350,1157
|
|
20240229,105700,373375060,5360,5380,5380,5360,100
|
|
20240229,105600,372838210,5380,5380,5380,5380,0
|
|
20240229,105500,372838210,5380,5370,5380,5370,8
|
|
20240229,105400,372795180,5370,5370,5370,5370,0
|
|
20240229,105300,372795180,5370,5370,5370,5370,22
|
|
20240229,105200,372677040,5370,5370,5370,5370,11
|
|
20240229,105100,372617970,5370,5370,5370,5370,5
|
|
20240229,105000,372591120,5370,5370,5370,5370,220
|
|
20240229,104900,371409720,5370,5370,5370,5370,120
|
|
20240229,104800,370765320,5370,5360,5370,5360,248
|
|
20240229,104700,369435300,5370,5360,5370,5360,814
|
|
20240229,104600,365067120,5350,5350,5350,5350,30
|
|
20240229,104500,364906620,5350,5350,5350,5350,5
|
|
20240229,104400,364879870,5370,5370,5370,5370,0
|
|
20240229,104300,364879870,5370,5370,5370,5370,10
|
|
20240229,104200,364826170,5360,5360,5360,5360,0
|
|
20240229,104100,364826170,5360,5360,5360,5360,490
|
|
20240229,104000,362199770,5360,5360,5360,5360,10
|
|
20240229,103900,362146170,5350,5350,5350,5350,0
|
|
20240229,103800,362146170,5350,5350,5350,5350,500
|
|
20240229,103700,359471170,5340,5340,5340,5340,107
|
|
20240229,103600,358899790,5340,5350,5350,5340,485
|
|
20240229,103500,356305090,5350,5350,5360,5350,619
|
|
20240229,103400,352993430,5350,5350,5350,5350,2
|
|
20240229,103300,352982730,5340,5340,5340,5340,95
|
|
20240229,103200,352475430,5330,5340,5340,5330,101
|
|
20240229,103100,351936940,5330,5360,5360,5330,575
|
|
20240229,103000,348866090,5360,5350,5360,5350,363
|
|
20240229,102900,346923410,5360,5350,5360,5350,532
|
|
20240229,102800,344072210,5340,5340,5340,5340,35
|
|
20240229,102700,343885310,5330,5330,5330,5330,0
|
|
20240229,102600,343885310,5330,5340,5340,5330,260
|
|
20240229,102500,342497940,5340,5360,5360,5340,245
|
|
20240229,102400,341188420,5350,5350,5350,5350,0
|
|
20240229,102300,341188420,5350,5350,5350,5350,6
|
|
20240229,102200,341156320,5350,5360,5360,5350,145
|
|
20240229,102100,340380560,5360,5350,5360,5350,102
|
|
20240229,102000,339833940,5350,5350,5350,5350,201
|
|
20240229,101900,338758590,5330,5330,5330,5330,0
|
|
20240229,101800,338758590,5330,5340,5340,5330,1730
|
|
20240229,101700,329537680,5330,5340,5340,5330,13
|
|
20240229,101600,329468370,5330,5330,5330,5330,462
|
|
20240229,101500,327005910,5330,5380,5380,5330,83
|
|
20240229,101400,326560780,5380,5340,5380,5340,375
|
|
20240229,101300,324546220,5340,5360,5360,5340,31
|
|
20240229,101200,324380080,5360,5360,5360,5360,25
|
|
20240229,101100,324246080,5360,5360,5360,5320,8379
|
|
20240229,101000,279553920,5350,5370,5370,5340,4702
|
|
20240229,100900,254395340,5370,5390,5390,5370,391
|
|
20240229,100800,252295630,5370,5370,5370,5370,500
|
|
20240229,100700,249610630,5370,5370,5380,5370,174
|
|
20240229,100600,248676240,5370,5370,5370,5370,52
|
|
20240229,100500,248397000,5370,5370,5370,5370,1
|
|
20240229,100400,248391630,5370,5390,5390,5370,577
|
|
20240229,100300,245292620,5390,5390,5390,5390,11
|
|
20240229,100200,245233330,5390,5390,5390,5390,4
|
|
20240229,100100,245211770,5390,5390,5390,5390,0
|
|
20240229,100000,245211770,5390,5390,5390,5390,1
|
|
20240229,095900,245206380,5390,5380,5390,5370,137
|
|
20240229,095800,244470600,5380,5370,5380,5370,4108
|
|
20240229,095700,222410560,5380,5380,5390,5380,1693
|
|
20240229,095600,213301300,5380,5380,5380,5380,300
|
|
20240229,095500,211687300,5380,5390,5390,5370,3963
|
|
20240229,095400,190405940,5380,5380,5380,5380,10
|
|
20240229,095300,190352140,5390,5380,5390,5380,126
|
|
20240229,095200,189674210,5380,5380,5380,5380,412
|
|
20240229,095100,187457650,5380,5380,5380,5380,80
|
|
20240229,095000,187027250,5380,5380,5380,5380,868
|
|
20240229,094900,182357410,5380,5380,5380,5380,10
|
|
20240229,094800,182303610,5380,5390,5400,5380,229
|
|
20240229,094700,181067250,5380,5380,5380,5380,0
|
|
20240229,094600,181067250,5380,5380,5380,5380,409
|
|
20240229,094500,178866830,5380,5370,5380,5370,813
|
|
20240229,094400,174500320,5380,5380,5380,5380,448
|
|
20240229,094300,172090080,5390,5400,5400,5390,26
|
|
20240229,094200,171949930,5400,5400,5400,5400,18
|
|
20240229,094100,171852730,5400,5400,5400,5400,8
|
|
20240229,094000,171809530,5400,5400,5400,5390,8
|
|
20240229,093900,171766340,5400,5400,5400,5400,9
|
|
20240229,093800,171717740,5400,5400,5400,5400,20
|
|
20240229,093700,171609740,5400,5400,5400,5370,273
|
|
20240229,093600,170135830,5400,5380,5400,5370,632
|
|
20240229,093500,166737930,5380,5380,5400,5380,385
|
|
20240229,093400,164659350,5380,5380,5390,5380,1750
|
|
20240229,093300,155244340,5380,5390,5400,5380,121
|
|
20240229,093200,154593330,5380,5390,5390,5380,300
|
|
20240229,093100,152979310,5380,5390,5390,5380,631
|
|
20240229,093000,149584510,5380,5390,5390,5380,739
|
|
20240229,092900,145607370,5380,5390,5390,5380,630
|
|
20240229,092800,142216670,5380,5390,5400,5380,406
|
|
20240229,092700,140030470,5400,5390,5400,5380,658
|
|
20240229,092600,136486710,5390,5390,5390,5390,0
|
|
20240229,092500,136486710,5390,5390,5390,5390,0
|
|
20240229,092400,136486710,5390,5380,5390,5380,273
|
|
20240229,092300,135017770,5380,5390,5390,5380,522
|
|
20240229,092200,132209360,5390,5390,5390,5390,23
|
|
20240229,092100,132085390,5380,5400,5400,5380,4790
|
|
20240229,092000,106280800,5410,5410,5410,5410,120
|
|
20240229,091900,105631600,5410,5430,5430,5410,218
|
|
20240229,091800,104451940,5410,5400,5410,5400,211
|
|
20240229,091700,103312240,5400,5400,5400,5400,50
|
|
20240229,091600,103042240,5390,5420,5420,5390,318
|
|
20240229,091500,101325160,5440,5420,5440,5400,452
|
|
20240229,091400,98869360,5440,5420,5440,5410,722
|
|
20240229,091300,94959790,5440,5410,5440,5410,1438
|
|
20240229,091200,87180060,5410,5390,5410,5390,1001
|
|
20240229,091100,81772550,5390,5390,5390,5380,846
|
|
20240229,091000,77221030,5410,5400,5410,5400,97
|
|
20240229,090900,76696300,5380,5390,5390,5380,1474
|
|
20240229,090800,68764170,5400,5410,5410,5400,19
|
|
20240229,090700,68661390,5410,5410,5410,5380,1616
|
|
20240229,090600,59954730,5400,5410,5420,5400,239
|
|
20240229,090500,58661850,5390,5410,5410,5390,393
|
|
20240229,090400,56538360,5410,5410,5410,5370,2366
|
|
20240229,090300,43787800,5400,5420,5430,5400,1630
|
|
20240229,090200,34978710,5430,5450,5450,5400,5056
|
|
20240229,090100,7570640,5460,5490,5490,5460,34
|
|
20240229,090000,7384880,5450,5450,5480,5450,1355
|