645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,194200,467996090,5300,5300,5300,5300,3431
|
|
20240228,194100,467996090,5300,5300,5300,5300,0
|
|
20240228,194000,467996090,5300,5300,5300,5300,0
|
|
20240228,193900,467996090,5300,5300,5300,5300,0
|
|
20240228,193800,467996090,5300,5300,5300,5300,0
|
|
20240228,193700,467996090,5300,5300,5300,5300,0
|
|
20240228,193600,467996090,5300,5300,5300,5300,0
|
|
20240228,193500,467996090,5300,5300,5300,5300,0
|
|
20240228,193400,467996090,5300,5300,5300,5300,0
|
|
20240228,193300,467996090,5300,5300,5300,5300,0
|
|
20240228,193200,467996090,5300,5300,5300,5300,0
|
|
20240228,193100,467996090,5300,5300,5300,5300,0
|
|
20240228,193000,467996090,5300,5300,5300,5300,0
|
|
20240228,192900,467996090,5300,5300,5300,5300,0
|
|
20240228,192800,467996090,5300,5300,5300,5300,0
|
|
20240228,192700,467996090,5300,5300,5300,5300,0
|
|
20240228,192600,467996090,5300,5300,5300,5300,0
|
|
20240228,192500,467996090,5300,5300,5300,5300,0
|
|
20240228,192400,467996090,5300,5300,5300,5300,0
|
|
20240228,192300,467996090,5300,5300,5300,5300,0
|
|
20240228,192200,467996090,5300,5300,5300,5300,0
|
|
20240228,192100,467996090,5300,5300,5300,5300,0
|
|
20240228,192000,467996090,5300,5300,5300,5300,0
|
|
20240228,191900,467996090,5300,5300,5300,5300,0
|
|
20240228,191800,467996090,5300,5300,5300,5300,0
|
|
20240228,191700,467996090,5300,5300,5300,5300,0
|
|
20240228,191600,467996090,5300,5300,5300,5300,0
|
|
20240228,191500,467996090,5300,5300,5300,5300,0
|
|
20240228,191400,467996090,5300,5300,5300,5300,0
|
|
20240228,191300,467996090,5300,5300,5300,5300,0
|
|
20240228,191200,467996090,5300,5300,5300,5300,3431
|
|
20240228,191100,467996090,5300,5300,5300,5300,0
|
|
20240228,191000,467996090,5300,5300,5300,5300,0
|
|
20240228,190900,467996090,5300,5300,5300,5300,0
|
|
20240228,190800,467996090,5300,5300,5300,5300,0
|
|
20240228,190700,467996090,5300,5300,5300,5300,0
|
|
20240228,190600,467996090,5300,5300,5300,5300,0
|
|
20240228,190500,467996090,5300,5300,5300,5300,0
|
|
20240228,190400,467996090,5300,5300,5300,5300,0
|
|
20240228,190300,467996090,5300,5300,5300,5300,0
|
|
20240228,190200,467996090,5300,5300,5300,5300,0
|
|
20240228,190100,467996090,5300,5300,5300,5300,0
|
|
20240228,190000,467996090,5300,5300,5300,5300,0
|
|
20240228,185900,467996090,5300,5300,5300,5300,0
|
|
20240228,185800,467996090,5300,5300,5300,5300,0
|
|
20240228,185700,467996090,5300,5300,5300,5300,0
|
|
20240228,185600,467996090,5300,5300,5300,5300,0
|
|
20240228,185500,467996090,5300,5300,5300,5300,0
|
|
20240228,185400,467996090,5300,5300,5300,5300,0
|
|
20240228,185300,467996090,5300,5300,5300,5300,0
|
|
20240228,185200,467996090,5300,5300,5300,5300,0
|
|
20240228,185100,467996090,5300,5300,5300,5300,0
|
|
20240228,185000,467996090,5300,5300,5300,5300,0
|
|
20240228,184900,467996090,5300,5300,5300,5300,0
|
|
20240228,184800,467996090,5300,5300,5300,5300,0
|
|
20240228,184700,467996090,5300,5300,5300,5300,0
|
|
20240228,184600,467996090,5300,5300,5300,5300,0
|
|
20240228,184500,467996090,5300,5300,5300,5300,0
|
|
20240228,184400,467996090,5300,5300,5300,5300,0
|
|
20240228,184300,467996090,5300,5300,5300,5300,0
|
|
20240228,184200,467996090,5300,5300,5300,5300,3431
|
|
20240228,184100,467996090,5300,5300,5300,5300,0
|
|
20240228,184000,467996090,5300,5300,5300,5300,0
|
|
20240228,183900,467996090,5300,5300,5300,5300,0
|
|
20240228,183800,467996090,5300,5300,5300,5300,0
|
|
20240228,183700,467996090,5300,5300,5300,5300,0
|
|
20240228,183600,467996090,5300,5300,5300,5300,0
|
|
20240228,183500,467996090,5300,5300,5300,5300,0
|
|
20240228,183400,467996090,5300,5300,5300,5300,0
|
|
20240228,183300,467996090,5300,5300,5300,5300,0
|
|
20240228,183200,467996090,5300,5300,5300,5300,0
|
|
20240228,183100,467996090,5300,5300,5300,5300,0
|
|
20240228,183000,467996090,5300,5300,5300,5300,0
|
|
20240228,182900,467996090,5300,5300,5300,5300,0
|
|
20240228,182800,467996090,5300,5300,5300,5300,0
|
|
20240228,182700,467996090,5300,5300,5300,5300,0
|
|
20240228,182600,467996090,5300,5300,5300,5300,0
|
|
20240228,182500,467996090,5300,5300,5300,5300,0
|
|
20240228,182400,467996090,5300,5300,5300,5300,0
|
|
20240228,182300,467996090,5300,5300,5300,5300,0
|
|
20240228,182200,467996090,5300,5300,5300,5300,0
|
|
20240228,182100,467996090,5300,5300,5300,5300,0
|
|
20240228,182000,467996090,5300,5300,5300,5300,0
|
|
20240228,181900,467996090,5300,5300,5300,5300,0
|
|
20240228,181800,467996090,5300,5300,5300,5300,0
|
|
20240228,181700,467996090,5300,5300,5300,5300,0
|
|
20240228,181600,467996090,5300,5300,5300,5300,0
|
|
20240228,181500,467996090,5300,5300,5300,5300,0
|
|
20240228,181400,467996090,5300,5300,5300,5300,0
|
|
20240228,181300,467996090,5300,5300,5300,5300,0
|
|
20240228,181200,467996090,5300,5300,5300,5300,3431
|
|
20240228,181100,467996090,5300,5300,5300,5300,0
|
|
20240228,181000,467996090,5300,5300,5300,5300,0
|
|
20240228,180900,467996090,5300,5300,5300,5300,0
|
|
20240228,180800,467996090,5300,5300,5300,5300,0
|
|
20240228,180700,467996090,5300,5300,5300,5300,0
|
|
20240228,180600,467996090,5300,5300,5300,5300,0
|
|
20240228,180500,467996090,5300,5300,5300,5300,0
|
|
20240228,180400,467996090,5300,5300,5300,5300,0
|
|
20240228,180300,467996090,5300,5300,5300,5300,0
|
|
20240228,180200,467996090,5300,5300,5300,5300,0
|
|
20240228,180100,467996090,5300,5300,5300,5300,0
|
|
20240228,180000,467996090,5300,5300,5300,5300,0
|
|
20240228,175900,467996090,5300,5300,5300,5300,0
|
|
20240228,175800,467996090,5300,5300,5300,5300,0
|
|
20240228,175700,467996090,5300,5300,5300,5300,0
|
|
20240228,175600,467996090,5300,5300,5300,5300,0
|
|
20240228,175500,467996090,5300,5300,5300,5300,0
|
|
20240228,175400,467996090,5300,5300,5300,5300,0
|
|
20240228,175300,467996090,5300,5300,5300,5300,0
|
|
20240228,175200,467996090,5300,5300,5300,5300,0
|
|
20240228,175100,467996090,5300,5300,5300,5300,0
|
|
20240228,175000,467996090,5300,5300,5300,5300,0
|
|
20240228,174900,467996090,5300,5300,5300,5300,0
|
|
20240228,174800,467996090,5300,5300,5300,5300,0
|
|
20240228,174700,467996090,5300,5300,5300,5300,0
|
|
20240228,174600,467996090,5300,5300,5300,5300,0
|
|
20240228,174500,467996090,5300,5300,5300,5300,0
|
|
20240228,174400,467996090,5300,5300,5300,5300,0
|
|
20240228,174300,467996090,5300,5300,5300,5300,0
|
|
20240228,174200,467996090,5300,5300,5300,5300,3431
|
|
20240228,174100,467996090,5300,5300,5300,5300,0
|
|
20240228,174000,467996090,5300,5300,5300,5300,0
|
|
20240228,173900,467996090,5300,5300,5300,5300,0
|
|
20240228,173800,467996090,5300,5300,5300,5300,0
|
|
20240228,173700,467996090,5300,5300,5300,5300,0
|
|
20240228,173600,467996090,5300,5300,5300,5300,0
|
|
20240228,173500,467996090,5300,5300,5300,5300,0
|
|
20240228,173400,467996090,5300,5300,5300,5300,0
|
|
20240228,173300,467996090,5300,5300,5300,5300,0
|
|
20240228,173200,467996090,5300,5300,5300,5300,0
|
|
20240228,173100,467996090,5300,5300,5300,5300,0
|
|
20240228,173000,467996090,5300,5300,5300,5300,0
|
|
20240228,172900,467996090,5300,5300,5300,5300,0
|
|
20240228,172800,467996090,5300,5300,5300,5300,0
|
|
20240228,172700,467996090,5300,5300,5300,5300,0
|
|
20240228,172600,467996090,5300,5300,5300,5300,0
|
|
20240228,172500,467996090,5300,5300,5300,5300,0
|
|
20240228,172400,467996090,5300,5300,5300,5300,0
|
|
20240228,172300,467996090,5300,5300,5300,5300,0
|
|
20240228,172200,467996090,5300,5300,5300,5300,0
|
|
20240228,172100,467996090,5300,5300,5300,5300,0
|
|
20240228,172000,467996090,5300,5300,5300,5300,0
|
|
20240228,171900,467996090,5300,5300,5300,5300,0
|
|
20240228,171800,467996090,5300,5300,5300,5300,0
|
|
20240228,171700,467996090,5300,5300,5300,5300,0
|
|
20240228,171600,467996090,5300,5300,5300,5300,0
|
|
20240228,171500,467996090,5300,5300,5300,5300,0
|
|
20240228,171400,467996090,5300,5300,5300,5300,0
|
|
20240228,171300,467996090,5300,5300,5300,5300,0
|
|
20240228,171200,467996090,5300,5300,5300,5300,3431
|
|
20240228,171100,467996090,5300,5300,5300,5300,0
|
|
20240228,171000,467996090,5300,5300,5300,5300,0
|
|
20240228,170900,467996090,5300,5300,5300,5300,0
|
|
20240228,170800,467996090,5300,5300,5300,5300,0
|
|
20240228,170700,467996090,5300,5300,5300,5300,0
|
|
20240228,170600,467996090,5300,5300,5300,5300,0
|
|
20240228,170500,467996090,5300,5300,5300,5300,0
|
|
20240228,170400,467996090,5300,5300,5300,5300,0
|
|
20240228,170300,467996090,5300,5300,5300,5300,0
|
|
20240228,170200,467996090,5300,5300,5300,5300,0
|
|
20240228,170100,467996090,5300,5300,5300,5300,0
|
|
20240228,170000,467996090,5300,5300,5300,5300,0
|
|
20240228,165900,467996090,5300,5300,5300,5300,0
|
|
20240228,165800,467996090,5300,5300,5300,5300,0
|
|
20240228,165700,467996090,5300,5300,5300,5300,0
|
|
20240228,165600,467996090,5300,5300,5300,5300,0
|
|
20240228,165500,467996090,5300,5300,5300,5300,0
|
|
20240228,165400,467996090,5300,5300,5300,5300,0
|
|
20240228,165300,467996090,5300,5300,5300,5300,0
|
|
20240228,165200,467996090,5300,5300,5300,5300,0
|
|
20240228,165100,467996090,5300,5300,5300,5300,0
|
|
20240228,165000,467996090,5300,5300,5300,5300,0
|
|
20240228,164900,467996090,5300,5300,5300,5300,0
|
|
20240228,164800,467996090,5300,5300,5300,5300,0
|
|
20240228,164700,467996090,5300,5300,5300,5300,0
|
|
20240228,164600,467996090,5300,5300,5300,5300,0
|
|
20240228,164500,467996090,5300,5300,5300,5300,0
|
|
20240228,164400,467996090,5300,5300,5300,5300,0
|
|
20240228,164300,467996090,5300,5300,5300,5300,0
|
|
20240228,164200,467996090,5300,5300,5300,5300,3431
|
|
20240228,164100,467996090,5300,5300,5300,5300,0
|
|
20240228,164000,467996090,5300,5300,5300,5300,0
|
|
20240228,163900,467996090,5300,5300,5300,5300,0
|
|
20240228,163800,467996090,5300,5300,5300,5300,0
|
|
20240228,163700,467996090,5300,5300,5300,5300,0
|
|
20240228,163600,467996090,5300,5300,5300,5300,0
|
|
20240228,163500,467996090,5300,5300,5300,5300,0
|
|
20240228,163400,467996090,5300,5300,5300,5300,0
|
|
20240228,163300,467996090,5300,5300,5300,5300,0
|
|
20240228,163200,467996090,5300,5300,5300,5300,0
|
|
20240228,163100,467996090,5300,5300,5300,5300,0
|
|
20240228,163000,467996090,5300,5300,5300,5300,0
|
|
20240228,162900,467996090,5300,5300,5300,5300,0
|
|
20240228,162800,467996090,5300,5300,5300,5300,0
|
|
20240228,162700,467996090,5300,5300,5300,5300,0
|
|
20240228,162600,467996090,5300,5300,5300,5300,0
|
|
20240228,162500,467996090,5300,5300,5300,5300,0
|
|
20240228,162400,467996090,5300,5300,5300,5300,0
|
|
20240228,162300,467996090,5300,5300,5300,5300,0
|
|
20240228,162200,467996090,5300,5300,5300,5300,0
|
|
20240228,162100,467996090,5300,5300,5300,5300,0
|
|
20240228,162000,467996090,5300,5300,5300,5300,0
|
|
20240228,161900,467996090,5300,5300,5300,5300,0
|
|
20240228,161800,467996090,5300,5300,5300,5300,0
|
|
20240228,161700,467996090,5300,5300,5300,5300,0
|
|
20240228,161600,467996090,5300,5300,5300,5300,0
|
|
20240228,161500,467996090,5300,5300,5300,5300,0
|
|
20240228,161400,467996090,5300,5300,5300,5300,0
|
|
20240228,161300,467996090,5300,5300,5300,5300,0
|
|
20240228,161200,467996090,5300,5300,5300,5300,3431
|
|
20240228,161100,467996090,5300,5300,5300,5300,0
|
|
20240228,161000,467996090,5300,5300,5300,5300,0
|
|
20240228,160900,467996090,5300,5300,5300,5300,0
|
|
20240228,160800,467996090,5300,5300,5300,5300,0
|
|
20240228,160700,467996090,5300,5300,5300,5300,0
|
|
20240228,160600,467996090,5300,5300,5300,5300,0
|
|
20240228,160500,467996090,5300,5300,5300,5300,0
|
|
20240228,160400,467996090,5300,5300,5300,5300,0
|
|
20240228,160300,467996090,5300,5300,5300,5300,0
|
|
20240228,160200,467996090,5300,5300,5300,5300,0
|
|
20240228,160100,467996090,5300,5300,5300,5300,0
|
|
20240228,160000,467996090,5300,5300,5300,5300,0
|
|
20240228,155900,467996090,5300,5300,5300,5300,0
|
|
20240228,155800,467996090,5300,5300,5300,5300,0
|
|
20240228,155700,467996090,5300,5300,5300,5300,0
|
|
20240228,155600,467996090,5300,5300,5300,5300,0
|
|
20240228,155500,467996090,5300,5300,5300,5300,0
|
|
20240228,155400,467996090,5300,5300,5300,5300,0
|
|
20240228,155300,467996090,5300,5300,5300,5300,0
|
|
20240228,155200,467996090,5300,5300,5300,5300,0
|
|
20240228,155100,467996090,5300,5300,5300,5300,0
|
|
20240228,155000,467996090,5300,5300,5300,5300,0
|
|
20240228,154900,467996090,5300,5300,5300,5300,0
|
|
20240228,154800,467996090,5300,5300,5300,5300,0
|
|
20240228,154700,467996090,5300,5300,5300,5300,0
|
|
20240228,154600,467996090,5300,5300,5300,5300,0
|
|
20240228,154500,467996090,5300,5300,5300,5300,0
|
|
20240228,154400,467996090,5300,5300,5300,5300,0
|
|
20240228,154300,467996090,5300,5300,5300,5300,0
|
|
20240228,154200,467996090,5300,5300,5300,5300,3431
|
|
20240228,154100,467996090,5300,5300,5300,5300,0
|
|
20240228,154000,467996090,5300,5300,5300,5300,0
|
|
20240228,153900,467996090,5300,5300,5300,5300,0
|
|
20240228,153800,467996090,5300,5300,5300,5300,0
|
|
20240228,153700,467996090,5300,5300,5300,5300,0
|
|
20240228,153600,467996090,5300,5300,5300,5300,0
|
|
20240228,153500,467996090,5300,5300,5300,5300,0
|
|
20240228,153400,467996090,5300,5300,5300,5300,0
|
|
20240228,153300,467996090,5300,5300,5300,5300,0
|
|
20240228,153200,467996090,5300,5300,5300,5300,0
|
|
20240228,153100,467996090,5300,5300,5300,5300,0
|
|
20240228,153000,467996090,5300,5300,5300,5300,3431
|
|
20240228,152900,449811790,5310,5310,5310,5310,0
|
|
20240228,152800,449811790,5310,5310,5310,5310,0
|
|
20240228,152700,449811790,5310,5310,5310,5310,0
|
|
20240228,152600,449811790,5310,5310,5310,5310,0
|
|
20240228,152500,449811790,5310,5310,5310,5310,0
|
|
20240228,152400,449811790,5310,5310,5310,5310,0
|
|
20240228,152300,449811790,5310,5310,5310,5310,0
|
|
20240228,152200,449811790,5310,5310,5310,5310,0
|
|
20240228,152100,449811790,5310,5310,5310,5310,0
|
|
20240228,152000,449811790,5310,5310,5310,5310,0
|
|
20240228,151900,449811790,5310,5330,5340,5310,8856
|
|
20240228,151800,402624340,5330,5310,5330,5310,2718
|
|
20240228,151700,388189520,5300,5300,5310,5300,398
|
|
20240228,151600,386079920,5310,5300,5310,5300,13
|
|
20240228,151500,386011010,5310,5300,5310,5300,2731
|
|
20240228,151400,371535700,5310,5320,5320,5310,75
|
|
20240228,151300,371137440,5300,5310,5320,5300,64
|
|
20240228,151200,370798070,5310,5320,5320,5310,46
|
|
20240228,151100,370553360,5310,5310,5310,5310,1580
|
|
20240228,151000,362163560,5310,5320,5320,5310,502
|
|
20240228,150900,359497930,5320,5320,5320,5320,0
|
|
20240228,150800,359497930,5320,5320,5320,5320,1
|
|
20240228,150700,359492610,5300,5300,5300,5300,12
|
|
20240228,150600,359429010,5320,5320,5320,5320,0
|
|
20240228,150500,359429010,5320,5320,5320,5320,4
|
|
20240228,150400,359407730,5320,5300,5320,5300,83
|
|
20240228,150300,358966870,5330,5330,5330,5330,0
|
|
20240228,150200,358966870,5330,5320,5330,5310,198
|
|
20240228,150100,357914910,5320,5320,5320,5320,8
|
|
20240228,150000,357872350,5310,5300,5310,5290,2277
|
|
20240228,145900,345792240,5300,5300,5300,5290,3
|
|
20240228,145800,345776350,5300,5300,5300,5300,5
|
|
20240228,145700,345749850,5300,5290,5300,5290,3
|
|
20240228,145600,345733970,5300,5300,5300,5300,0
|
|
20240228,145500,345733970,5300,5300,5300,5300,94
|
|
20240228,145400,345235770,5300,5300,5300,5300,12
|
|
20240228,145300,345172170,5300,5300,5300,5300,10
|
|
20240228,145200,345119170,5300,5300,5300,5300,1
|
|
20240228,145100,345113870,5290,5290,5290,5290,170
|
|
20240228,145000,344214570,5300,5300,5300,5280,358
|
|
20240228,144900,342318970,5300,5290,5300,5290,280
|
|
20240228,144800,340837690,5300,5300,5300,5300,188
|
|
20240228,144700,339841290,5290,5290,5290,5290,95
|
|
20240228,144600,339338740,5290,5300,5300,5290,227
|
|
20240228,144500,338137710,5300,5300,5300,5300,0
|
|
20240228,144400,338137710,5300,5300,5300,5300,1
|
|
20240228,144300,338132410,5290,5290,5290,5290,0
|
|
20240228,144200,338132410,5290,5290,5290,5290,500
|
|
20240228,144100,335487410,5300,5300,5300,5300,152
|
|
20240228,144000,334681810,5300,5300,5300,5300,10
|
|
20240228,143900,334628810,5300,5300,5300,5300,0
|
|
20240228,143800,334628810,5300,5290,5300,5290,330
|
|
20240228,143700,332882810,5300,5300,5300,5300,12
|
|
20240228,143600,332819210,5300,5300,5300,5300,108
|
|
20240228,143500,332246810,5290,5290,5290,5290,477
|
|
20240228,143400,329723480,5290,5290,5290,5290,1044
|
|
20240228,143300,324200720,5290,5290,5290,5290,100
|
|
20240228,143200,323671720,5300,5300,5300,5300,7
|
|
20240228,143100,323634620,5300,5300,5300,5300,0
|
|
20240228,143000,323634620,5300,5300,5300,5300,0
|
|
20240228,142900,323634620,5300,5300,5300,5300,20
|
|
20240228,142800,323528620,5290,5300,5300,5290,1007
|
|
20240228,142700,318201520,5300,5290,5300,5290,58
|
|
20240228,142600,317894570,5300,5300,5300,5300,0
|
|
20240228,142500,317894570,5300,5300,5300,5290,1056
|
|
20240228,142400,312307780,5300,5300,5300,5300,0
|
|
20240228,142300,312307780,5300,5300,5300,5300,0
|
|
20240228,142200,312307780,5300,5300,5300,5300,63
|
|
20240228,142100,311973880,5300,5300,5300,5300,3
|
|
20240228,142000,311957980,5300,5300,5300,5300,2
|
|
20240228,141900,311947380,5300,5300,5300,5300,2
|
|
20240228,141800,311936780,5300,5300,5300,5300,5
|
|
20240228,141700,311910280,5300,5300,5300,5300,21
|
|
20240228,141600,311798980,5300,5300,5300,5300,1
|
|
20240228,141500,311793680,5300,5300,5300,5300,32
|
|
20240228,141400,311624080,5290,5290,5290,5290,6
|
|
20240228,141300,311592340,5290,5290,5290,5290,0
|
|
20240228,141200,311592340,5290,5290,5290,5290,0
|
|
20240228,141100,311592340,5290,5290,5290,5290,100
|
|
20240228,141000,311063340,5290,5300,5300,5290,510
|
|
20240228,140900,308360440,5300,5300,5300,5300,0
|
|
20240228,140800,308360440,5300,5300,5300,5300,0
|
|
20240228,140700,308360440,5300,5300,5300,5300,902
|
|
20240228,140600,303579840,5300,5300,5300,5300,0
|
|
20240228,140500,303579840,5300,5300,5300,5300,0
|
|
20240228,140400,303579840,5300,5300,5300,5300,0
|
|
20240228,140300,303579840,5300,5300,5300,5300,0
|
|
20240228,140200,303579840,5300,5300,5300,5300,225
|
|
20240228,140100,302387340,5310,5300,5310,5300,119
|
|
20240228,140000,301756460,5310,5310,5310,5310,47
|
|
20240228,135900,301506890,5310,5310,5310,5310,0
|
|
20240228,135800,301506890,5310,5310,5310,5310,2
|
|
20240228,135700,301496270,5310,5300,5310,5300,130
|
|
20240228,135600,300807260,5300,5310,5310,5300,664
|
|
20240228,135500,297282720,5310,5310,5310,5310,22
|
|
20240228,135400,297165900,5310,5310,5310,5310,0
|
|
20240228,135300,297165900,5310,5310,5310,5310,1
|
|
20240228,135200,297160590,5300,5300,5300,5300,0
|
|
20240228,135100,297160590,5300,5300,5300,5300,0
|
|
20240228,135000,297160590,5300,5310,5310,5300,205
|
|
20240228,134900,296074040,5310,5310,5310,5310,253
|
|
20240228,134800,294730610,5310,5310,5310,5310,1386
|
|
20240228,134700,287370950,5310,5310,5310,5310,542
|
|
20240228,134600,284492930,5310,5310,5310,5310,0
|
|
20240228,134500,284492930,5310,5310,5310,5310,200
|
|
20240228,134400,283430930,5310,5300,5310,5300,201
|
|
20240228,134300,282364630,5300,5310,5310,5300,125
|
|
20240228,134200,281701110,5310,5310,5310,5310,26
|
|
20240228,134100,281563050,5310,5310,5310,5310,14
|
|
20240228,134000,281488710,5310,5310,5310,5310,100
|
|
20240228,133900,280957710,5310,5310,5310,5310,5
|
|
20240228,133800,280931160,5310,5310,5310,5310,18
|
|
20240228,133700,280835580,5310,5310,5310,5310,0
|
|
20240228,133600,280835580,5310,5310,5310,5310,0
|
|
20240228,133500,280835580,5310,5310,5310,5310,138
|
|
20240228,133400,280102800,5320,5320,5320,5320,1
|
|
20240228,133300,280097480,5310,5310,5310,5310,769
|
|
20240228,133200,276014090,5320,5320,5330,5320,125
|
|
20240228,133100,275349080,5330,5330,5330,5330,0
|
|
20240228,133000,275349080,5330,5330,5330,5330,0
|
|
20240228,132900,275349080,5330,5320,5330,5320,182
|
|
20240228,132800,274380760,5320,5320,5320,5320,0
|
|
20240228,132700,274380760,5320,5320,5320,5320,0
|
|
20240228,132600,274380760,5320,5320,5320,5320,0
|
|
20240228,132500,274380760,5320,5320,5320,5320,0
|
|
20240228,132400,274380760,5320,5320,5320,5320,0
|
|
20240228,132300,274380760,5320,5320,5320,5320,370
|
|
20240228,132200,272412360,5320,5320,5320,5320,1
|
|
20240228,132100,272407040,5320,5320,5320,5320,0
|
|
20240228,132000,272407040,5320,5320,5320,5320,0
|
|
20240228,131900,272407040,5320,5320,5320,5320,1
|
|
20240228,131800,272401720,5300,5310,5310,5300,1028
|
|
20240228,131700,266943320,5310,5310,5310,5310,19
|
|
20240228,131600,266842430,5300,5300,5300,5300,60
|
|
20240228,131500,266524430,5310,5300,5310,5300,51
|
|
20240228,131400,266254120,5310,5310,5310,5300,102
|
|
20240228,131300,265713500,5300,5310,5310,5300,1718
|
|
20240228,131200,256607920,5300,5300,5300,5300,1
|
|
20240228,131100,256602620,5310,5300,5310,5300,101
|
|
20240228,131000,256067310,5310,5300,5310,5300,176
|
|
20240228,130900,255134490,5300,5300,5300,5300,1
|
|
20240228,130800,255129190,5310,5310,5310,5310,19
|
|
20240228,130700,255028300,5310,5310,5310,5310,0
|
|
20240228,130600,255028300,5310,5310,5310,5310,0
|
|
20240228,130500,255028300,5310,5310,5310,5310,0
|
|
20240228,130400,255028300,5310,5310,5310,5310,0
|
|
20240228,130300,255028300,5310,5310,5310,5310,18
|
|
20240228,130200,254932720,5300,5300,5300,5300,2
|
|
20240228,130100,254922120,5310,5310,5310,5310,0
|
|
20240228,130000,254922120,5310,5310,5310,5310,2
|
|
20240228,125900,254911500,5300,5300,5300,5300,15
|
|
20240228,125800,254832000,5310,5310,5310,5310,118
|
|
20240228,125700,254205420,5310,5310,5310,5310,3
|
|
20240228,125600,254189490,5310,5310,5310,5310,1
|
|
20240228,125500,254184180,5300,5300,5310,5300,1734
|
|
20240228,125400,244993940,5310,5310,5310,5310,0
|
|
20240228,125300,244993940,5310,5310,5310,5310,0
|
|
20240228,125200,244993940,5310,5310,5310,5310,18
|
|
20240228,125100,244898360,5310,5310,5310,5310,0
|
|
20240228,125000,244898360,5310,5310,5310,5310,0
|
|
20240228,124900,244898360,5310,5310,5310,5310,0
|
|
20240228,124800,244898360,5310,5310,5310,5310,18
|
|
20240228,124700,244802780,5300,5310,5310,5300,41
|
|
20240228,124600,244585080,5310,5310,5310,5310,50
|
|
20240228,124500,244319580,5300,5300,5300,5300,0
|
|
20240228,124400,244319580,5300,5300,5300,5300,180
|
|
20240228,124300,243365580,5310,5310,5310,5310,18
|
|
20240228,124200,243270000,5310,5310,5310,5310,0
|
|
20240228,124100,243270000,5310,5310,5310,5310,0
|
|
20240228,124000,243270000,5310,5310,5310,5310,0
|
|
20240228,123900,243270000,5310,5310,5310,5310,2
|
|
20240228,123800,243259380,5310,5310,5310,5310,5
|
|
20240228,123700,243232830,5310,5310,5310,5310,18
|
|
20240228,123600,243137250,5310,5310,5310,5310,0
|
|
20240228,123500,243137250,5310,5310,5310,5310,0
|
|
20240228,123400,243137250,5310,5310,5310,5310,19
|
|
20240228,123300,243036360,5310,5310,5310,5310,0
|
|
20240228,123200,243036360,5310,5310,5310,5310,0
|
|
20240228,123100,243036360,5310,5310,5310,5310,43
|
|
20240228,123000,242808030,5310,5310,5310,5310,220
|
|
20240228,122900,241639830,5330,5330,5330,5330,0
|
|
20240228,122800,241639830,5330,5330,5330,5330,18
|
|
20240228,122700,241543890,5300,5300,5300,5300,520
|
|
20240228,122600,238787890,5330,5330,5330,5330,0
|
|
20240228,122500,238787890,5330,5330,5330,5330,0
|
|
20240228,122400,238787890,5330,5320,5330,5320,7
|
|
20240228,122300,238750620,5320,5320,5320,5320,1
|
|
20240228,122200,238745300,5320,5320,5320,5320,18
|
|
20240228,122100,238649540,5320,5300,5320,5300,411
|
|
20240228,122000,236469020,5320,5320,5320,5320,0
|
|
20240228,121900,236469020,5320,5320,5320,5320,18
|
|
20240228,121800,236373260,5320,5310,5320,5310,227
|
|
20240228,121700,235166000,5310,5310,5310,5310,41
|
|
20240228,121600,234948290,5300,5320,5320,5300,217
|
|
20240228,121500,233798110,5310,5310,5310,5310,34
|
|
20240228,121400,233617570,5310,5310,5310,5310,12
|
|
20240228,121300,233553850,5300,5300,5300,5300,250
|
|
20240228,121200,232228850,5290,5290,5290,5290,0
|
|
20240228,121100,232228850,5290,5290,5290,5290,30
|
|
20240228,121000,232070150,5300,5300,5300,5300,1
|
|
20240228,120900,232064850,5290,5290,5290,5290,2
|
|
20240228,120800,232054270,5300,5300,5300,5290,20
|
|
20240228,120700,231948280,5300,5300,5300,5300,0
|
|
20240228,120600,231948280,5300,5300,5300,5300,186
|
|
20240228,120500,230962480,5300,5300,5300,5300,0
|
|
20240228,120400,230962480,5300,5300,5300,5300,504
|
|
20240228,120300,228291280,5320,5320,5320,5320,0
|
|
20240228,120200,228291280,5320,5320,5320,5320,19
|
|
20240228,120100,228190200,5310,5310,5310,5310,1
|
|
20240228,120000,228184890,5320,5320,5320,5320,0
|
|
20240228,115900,228184890,5320,5320,5320,5320,0
|
|
20240228,115800,228184890,5320,5320,5320,5320,0
|
|
20240228,115700,228184890,5320,5320,5320,5320,0
|
|
20240228,115600,228184890,5320,5320,5320,5320,18
|
|
20240228,115500,228089130,5320,5300,5320,5300,2
|
|
20240228,115400,228078510,5320,5320,5320,5320,0
|
|
20240228,115300,228078510,5320,5320,5320,5320,18
|
|
20240228,115200,227982750,5320,5320,5320,5320,0
|
|
20240228,115100,227982750,5320,5320,5320,5320,0
|
|
20240228,115000,227982750,5320,5320,5320,5320,0
|
|
20240228,114900,227982750,5320,5320,5320,5320,1
|
|
20240228,114800,227977430,5320,5320,5320,5320,18
|
|
20240228,114700,227881670,5330,5330,5330,5330,0
|
|
20240228,114600,227881670,5330,5310,5330,5310,11
|
|
20240228,114500,227823240,5300,5300,5300,5300,20
|
|
20240228,114400,227717240,5310,5310,5310,5300,365
|
|
20240228,114300,225782470,5330,5330,5330,5330,0
|
|
20240228,114200,225782470,5330,5330,5330,5330,18
|
|
20240228,114100,225686530,5310,5330,5330,5310,290
|
|
20240228,114000,224146440,5340,5340,5340,5340,0
|
|
20240228,113900,224146440,5340,5340,5340,5340,0
|
|
20240228,113800,224146440,5340,5340,5340,5340,0
|
|
20240228,113700,224146440,5340,5340,5340,5340,0
|
|
20240228,113600,224146440,5340,5340,5340,5340,0
|
|
20240228,113500,224146440,5340,5340,5340,5340,0
|
|
20240228,113400,224146440,5340,5340,5340,5340,1
|
|
20240228,113300,224141100,5340,5310,5340,5310,365
|
|
20240228,113200,222202550,5310,5300,5310,5300,13
|
|
20240228,113100,222133620,5310,5310,5310,5310,4
|
|
20240228,113000,222112380,5310,5310,5310,5310,18
|
|
20240228,112900,222016800,5310,5310,5310,5310,57
|
|
20240228,112800,221714130,5310,5310,5310,5310,1311
|
|
20240228,112700,214752720,5330,5310,5330,5310,701
|
|
20240228,112600,211030390,5310,5310,5310,5310,10
|
|
20240228,112500,210977290,5310,5310,5310,5310,35
|
|
20240228,112400,210791440,5330,5320,5330,5310,320
|
|
20240228,112300,209088860,5330,5330,5330,5330,0
|
|
20240228,112200,209088860,5330,5330,5330,5330,88
|
|
20240228,112100,208619820,5330,5330,5340,5330,51
|
|
20240228,112000,208347980,5330,5320,5330,5320,260
|
|
20240228,111900,206962820,5320,5320,5320,5320,0
|
|
20240228,111800,206962820,5320,5320,5320,5320,500
|
|
20240228,111700,204302820,5320,5320,5320,5320,0
|
|
20240228,111600,204302820,5320,5320,5320,5320,2
|
|
20240228,111500,204292180,5320,5310,5320,5310,12
|
|
20240228,111400,204228450,5320,5310,5320,5310,11
|
|
20240228,111300,204170030,5310,5310,5310,5310,0
|
|
20240228,111200,204170030,5310,5310,5310,5310,9
|
|
20240228,111100,204122240,5310,5310,5310,5310,4
|
|
20240228,111000,204101000,5310,5310,5310,5310,120
|
|
20240228,110900,203463800,5320,5320,5320,5320,0
|
|
20240228,110800,203463800,5320,5320,5320,5320,2
|
|
20240228,110700,203453160,5310,5310,5310,5310,0
|
|
20240228,110600,203453160,5310,5320,5320,5310,165
|
|
20240228,110500,202576910,5320,5320,5320,5320,428
|
|
20240228,110400,200299950,5320,5320,5320,5320,406
|
|
20240228,110300,198140030,5320,5320,5320,5320,13
|
|
20240228,110200,198070870,5320,5320,5320,5320,312
|
|
20240228,110100,196411030,5340,5330,5340,5330,41
|
|
20240228,110000,196192490,5340,5340,5340,5340,0
|
|
20240228,105900,196192490,5340,5340,5340,5340,0
|
|
20240228,105800,196192490,5340,5340,5340,5340,0
|
|
20240228,105700,196192490,5340,5340,5340,5340,0
|
|
20240228,105600,196192490,5340,5330,5340,5330,72
|
|
20240228,105500,195808210,5330,5320,5330,5320,2
|
|
20240228,105400,195797560,5330,5330,5330,5330,0
|
|
20240228,105300,195797560,5330,5330,5330,5330,0
|
|
20240228,105200,195797560,5330,5330,5340,5320,50
|
|
20240228,105100,195531060,5340,5340,5340,5340,1
|
|
20240228,105000,195525720,5340,5330,5340,5330,6
|
|
20240228,104900,195493730,5340,5340,5340,5340,0
|
|
20240228,104800,195493730,5340,5340,5340,5340,0
|
|
20240228,104700,195493730,5340,5340,5340,5340,0
|
|
20240228,104600,195493730,5340,5330,5340,5310,1127
|
|
20240228,104500,189488660,5320,5320,5320,5320,164
|
|
20240228,104400,188616180,5310,5310,5310,5310,0
|
|
20240228,104300,188616180,5310,5310,5310,5310,3
|
|
20240228,104200,188600250,5320,5330,5330,5320,20
|
|
20240228,104100,188493750,5330,5330,5330,5330,28
|
|
20240228,104000,188344510,5330,5310,5330,5310,57
|
|
20240228,103900,188041820,5340,5320,5340,5320,1456
|
|
20240228,103800,180293450,5320,5310,5320,5310,4439
|
|
20240228,103700,156722350,5300,5300,5300,5300,30
|
|
20240228,103600,156563350,5310,5310,5310,5310,564
|
|
20240228,103500,153568510,5310,5300,5310,5300,2
|
|
20240228,103400,153557900,5300,5310,5310,5300,342
|
|
20240228,103300,151745290,5300,5310,5310,5300,2
|
|
20240228,103200,151734680,5300,5300,5300,5300,0
|
|
20240228,103100,151734680,5300,5310,5310,5300,230
|
|
20240228,103000,150513680,5310,5310,5310,5310,421
|
|
20240228,102900,148278170,5310,5310,5310,5310,0
|
|
20240228,102800,148278170,5310,5320,5320,5310,12
|
|
20240228,102700,148214440,5320,5320,5320,5320,0
|
|
20240228,102600,148214440,5320,5320,5320,5320,149
|
|
20240228,102500,147421760,5320,5320,5320,5320,637
|
|
20240228,102400,144032920,5320,5320,5320,5320,0
|
|
20240228,102300,144032920,5320,5320,5320,5320,37
|
|
20240228,102200,143836080,5320,5320,5320,5320,0
|
|
20240228,102100,143836080,5320,5320,5320,5320,0
|
|
20240228,102000,143836080,5320,5320,5320,5320,0
|
|
20240228,101900,143836080,5320,5320,5320,5320,0
|
|
20240228,101800,143836080,5320,5310,5320,5310,4
|
|
20240228,101700,143814810,5320,5300,5320,5300,461
|
|
20240228,101600,141370320,5300,5300,5300,5300,0
|
|
20240228,101500,141370320,5300,5300,5300,5300,560
|
|
20240228,101400,138402320,5290,5290,5290,5290,0
|
|
20240228,101300,138402320,5290,5290,5290,5290,0
|
|
20240228,101200,138402320,5290,5300,5300,5290,488
|
|
20240228,101100,135816550,5300,5310,5310,5300,10
|
|
20240228,101000,135763460,5310,5310,5310,5310,0
|
|
20240228,100900,135763460,5310,5310,5310,5310,0
|
|
20240228,100800,135763460,5310,5310,5310,5310,0
|
|
20240228,100700,135763460,5310,5300,5310,5300,533
|
|
20240228,100600,132933250,5280,5280,5280,5280,0
|
|
20240228,100500,132933250,5280,5300,5300,5280,28
|
|
20240228,100400,132785210,5320,5290,5320,5290,261
|
|
20240228,100300,131404490,5290,5320,5320,5290,2
|
|
20240228,100200,131393880,5280,5280,5280,5280,0
|
|
20240228,100100,131393880,5280,5320,5320,5280,80
|
|
20240228,100000,130971440,5280,5300,5310,5280,226
|
|
20240228,095900,129772430,5300,5310,5310,5290,41
|
|
20240228,095800,129555230,5320,5320,5320,5320,57
|
|
20240228,095700,129251990,5270,5280,5280,5270,200
|
|
20240228,095600,128196720,5320,5300,5320,5280,1001
|
|
20240228,095500,122900460,5300,5300,5300,5300,0
|
|
20240228,095400,122900460,5300,5300,5300,5300,0
|
|
20240228,095300,122900460,5300,5300,5300,5300,32
|
|
20240228,095200,122730860,5300,5300,5300,5300,2
|
|
20240228,095100,122720260,5300,5330,5330,5300,1056
|
|
20240228,095000,117113510,5320,5320,5320,5320,30
|
|
20240228,094900,116953910,5320,5320,5320,5320,0
|
|
20240228,094800,116953910,5320,5320,5320,5320,0
|
|
20240228,094700,116953910,5320,5330,5330,5320,41
|
|
20240228,094600,116735420,5320,5320,5320,5320,12
|
|
20240228,094500,116671580,5320,5320,5330,5320,82
|
|
20240228,094400,116235330,5320,5320,5330,5320,42
|
|
20240228,094300,116011880,5320,5320,5320,5310,301
|
|
20240228,094200,114412020,5320,5310,5320,5310,4
|
|
20240228,094100,114390750,5310,5330,5330,5310,108
|
|
20240228,094000,113817110,5330,5300,5330,5300,2
|
|
20240228,093900,113806480,5300,5320,5320,5300,279
|
|
20240228,093800,112325920,5330,5330,5330,5330,2
|
|
20240228,093700,112315260,5320,5320,5320,5320,0
|
|
20240228,093600,112315260,5320,5310,5320,5290,586
|
|
20240228,093500,109205350,5300,5300,5300,5300,2
|
|
20240228,093400,109194750,5300,5320,5320,5300,11
|
|
20240228,093300,109136250,5320,5330,5330,5320,2
|
|
20240228,093200,109125600,5290,5310,5310,5290,100
|
|
20240228,093100,108595860,5310,5330,5330,5310,751
|
|
20240228,093000,104607540,5340,5330,5340,5310,608
|
|
20240228,092900,101366220,5320,5310,5320,5310,2280
|
|
20240228,092800,89259010,5260,5290,5290,5260,966
|
|
20240228,092700,84163480,5300,5300,5300,5300,401
|
|
20240228,092600,82038180,5290,5310,5310,5290,125
|
|
20240228,092500,81376530,5310,5290,5310,5290,30
|
|
20240228,092400,81217250,5290,5290,5320,5290,103
|
|
20240228,092300,80672320,5310,5310,5310,5310,62
|
|
20240228,092200,80343100,5310,5310,5310,5310,101
|
|
20240228,092100,79806790,5320,5320,5320,5320,2
|
|
20240228,092000,79796150,5310,5310,5310,5310,100
|
|
20240228,091900,79265150,5330,5330,5330,5330,2
|
|
20240228,091800,79254490,5330,5320,5330,5320,5
|
|
20240228,091700,79227850,5310,5320,5320,5310,2235
|
|
20240228,091600,67359210,5320,5320,5330,5320,781
|
|
20240228,091500,63204270,5330,5320,5330,5320,745
|
|
20240228,091400,59239850,5330,5330,5330,5330,0
|
|
20240228,091300,59239850,5330,5300,5330,5300,3964
|
|
20240228,091200,38187590,5280,5300,5310,5280,347
|
|
20240228,091100,36353170,5280,5280,5280,5280,6
|
|
20240228,091000,36321490,5300,5280,5300,5280,6
|
|
20240228,090900,36289790,5300,5300,5300,5300,1
|
|
20240228,090800,36284490,5280,5300,5310,5280,1341
|
|
20240228,090700,29181540,5300,5300,5300,5280,1152
|
|
20240228,090600,23093440,5290,5290,5290,5290,1030
|
|
20240228,090500,17644740,5300,5300,5300,5300,288
|
|
20240228,090400,16118340,5300,5300,5300,5280,101
|
|
20240228,090300,15584540,5280,5290,5300,5280,405
|
|
20240228,090200,13442340,5300,5280,5300,5260,922
|
|
20240228,090100,8572580,5280,5260,5280,5250,434
|
|
20240228,090000,6292750,5260,5260,5280,5260,1183
|