645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,194200,335769380,5250,5250,5250,5250,5694
|
|
20240229,194100,335769380,5250,5250,5250,5250,0
|
|
20240229,194000,335769380,5250,5250,5250,5250,0
|
|
20240229,193900,335769380,5250,5250,5250,5250,0
|
|
20240229,193800,335769380,5250,5250,5250,5250,0
|
|
20240229,193700,335769380,5250,5250,5250,5250,0
|
|
20240229,193600,335769380,5250,5250,5250,5250,0
|
|
20240229,193500,335769380,5250,5250,5250,5250,0
|
|
20240229,193400,335769380,5250,5250,5250,5250,0
|
|
20240229,193300,335769380,5250,5250,5250,5250,0
|
|
20240229,193200,335769380,5250,5250,5250,5250,0
|
|
20240229,193100,335769380,5250,5250,5250,5250,0
|
|
20240229,193000,335769380,5250,5250,5250,5250,0
|
|
20240229,192900,335769380,5250,5250,5250,5250,0
|
|
20240229,192800,335769380,5250,5250,5250,5250,0
|
|
20240229,192700,335769380,5250,5250,5250,5250,0
|
|
20240229,192600,335769380,5250,5250,5250,5250,0
|
|
20240229,192500,335769380,5250,5250,5250,5250,0
|
|
20240229,192400,335769380,5250,5250,5250,5250,0
|
|
20240229,192300,335769380,5250,5250,5250,5250,0
|
|
20240229,192200,335769380,5250,5250,5250,5250,0
|
|
20240229,192100,335769380,5250,5250,5250,5250,0
|
|
20240229,192000,335769380,5250,5250,5250,5250,0
|
|
20240229,191900,335769380,5250,5250,5250,5250,0
|
|
20240229,191800,335769380,5250,5250,5250,5250,0
|
|
20240229,191700,335769380,5250,5250,5250,5250,0
|
|
20240229,191600,335769380,5250,5250,5250,5250,0
|
|
20240229,191500,335769380,5250,5250,5250,5250,0
|
|
20240229,191400,335769380,5250,5250,5250,5250,0
|
|
20240229,191300,335769380,5250,5250,5250,5250,0
|
|
20240229,191200,335769380,5250,5250,5250,5250,5694
|
|
20240229,191100,335769380,5250,5250,5250,5250,0
|
|
20240229,191000,335769380,5250,5250,5250,5250,0
|
|
20240229,190900,335769380,5250,5250,5250,5250,0
|
|
20240229,190800,335769380,5250,5250,5250,5250,0
|
|
20240229,190700,335769380,5250,5250,5250,5250,0
|
|
20240229,190600,335769380,5250,5250,5250,5250,0
|
|
20240229,190500,335769380,5250,5250,5250,5250,0
|
|
20240229,190400,335769380,5250,5250,5250,5250,0
|
|
20240229,190300,335769380,5250,5250,5250,5250,0
|
|
20240229,190200,335769380,5250,5250,5250,5250,0
|
|
20240229,190100,335769380,5250,5250,5250,5250,0
|
|
20240229,190000,335769380,5250,5250,5250,5250,0
|
|
20240229,185900,335769380,5250,5250,5250,5250,0
|
|
20240229,185800,335769380,5250,5250,5250,5250,0
|
|
20240229,185700,335769380,5250,5250,5250,5250,0
|
|
20240229,185600,335769380,5250,5250,5250,5250,0
|
|
20240229,185500,335769380,5250,5250,5250,5250,0
|
|
20240229,185400,335769380,5250,5250,5250,5250,0
|
|
20240229,185300,335769380,5250,5250,5250,5250,0
|
|
20240229,185200,335769380,5250,5250,5250,5250,0
|
|
20240229,185100,335769380,5250,5250,5250,5250,0
|
|
20240229,185000,335769380,5250,5250,5250,5250,0
|
|
20240229,184900,335769380,5250,5250,5250,5250,0
|
|
20240229,184800,335769380,5250,5250,5250,5250,0
|
|
20240229,184700,335769380,5250,5250,5250,5250,0
|
|
20240229,184600,335769380,5250,5250,5250,5250,0
|
|
20240229,184500,335769380,5250,5250,5250,5250,0
|
|
20240229,184400,335769380,5250,5250,5250,5250,0
|
|
20240229,184300,335769380,5250,5250,5250,5250,0
|
|
20240229,184200,335769380,5250,5250,5250,5250,5694
|
|
20240229,184100,335769380,5250,5250,5250,5250,0
|
|
20240229,184000,335769380,5250,5250,5250,5250,0
|
|
20240229,183900,335769380,5250,5250,5250,5250,0
|
|
20240229,183800,335769380,5250,5250,5250,5250,0
|
|
20240229,183700,335769380,5250,5250,5250,5250,0
|
|
20240229,183600,335769380,5250,5250,5250,5250,0
|
|
20240229,183500,335769380,5250,5250,5250,5250,0
|
|
20240229,183400,335769380,5250,5250,5250,5250,0
|
|
20240229,183300,335769380,5250,5250,5250,5250,0
|
|
20240229,183200,335769380,5250,5250,5250,5250,0
|
|
20240229,183100,335769380,5250,5250,5250,5250,0
|
|
20240229,183000,335769380,5250,5250,5250,5250,0
|
|
20240229,182900,335769380,5250,5250,5250,5250,0
|
|
20240229,182800,335769380,5250,5250,5250,5250,0
|
|
20240229,182700,335769380,5250,5250,5250,5250,0
|
|
20240229,182600,335769380,5250,5250,5250,5250,0
|
|
20240229,182500,335769380,5250,5250,5250,5250,0
|
|
20240229,182400,335769380,5250,5250,5250,5250,0
|
|
20240229,182300,335769380,5250,5250,5250,5250,0
|
|
20240229,182200,335769380,5250,5250,5250,5250,0
|
|
20240229,182100,335769380,5250,5250,5250,5250,0
|
|
20240229,182000,335769380,5250,5250,5250,5250,0
|
|
20240229,181900,335769380,5250,5250,5250,5250,0
|
|
20240229,181800,335769380,5250,5250,5250,5250,0
|
|
20240229,181700,335769380,5250,5250,5250,5250,0
|
|
20240229,181600,335769380,5250,5250,5250,5250,0
|
|
20240229,181500,335769380,5250,5250,5250,5250,0
|
|
20240229,181400,335769380,5250,5250,5250,5250,0
|
|
20240229,181300,335769380,5250,5250,5250,5250,0
|
|
20240229,181200,335769380,5250,5250,5250,5250,5694
|
|
20240229,181100,335769380,5250,5250,5250,5250,0
|
|
20240229,181000,335769380,5250,5250,5250,5250,0
|
|
20240229,180900,335769380,5250,5250,5250,5250,0
|
|
20240229,180800,335769380,5250,5250,5250,5250,0
|
|
20240229,180700,335769380,5250,5250,5250,5250,0
|
|
20240229,180600,335769380,5250,5250,5250,5250,0
|
|
20240229,180500,335769380,5250,5250,5250,5250,0
|
|
20240229,180400,335769380,5250,5250,5250,5250,0
|
|
20240229,180300,335769380,5250,5250,5250,5250,0
|
|
20240229,180200,335769380,5250,5250,5250,5250,0
|
|
20240229,180100,335769380,5250,5250,5250,5250,0
|
|
20240229,180000,335769380,5250,5250,5250,5250,0
|
|
20240229,175900,335769380,5250,5250,5250,5250,0
|
|
20240229,175800,335769380,5250,5250,5250,5250,0
|
|
20240229,175700,335769380,5250,5250,5250,5250,0
|
|
20240229,175600,335769380,5250,5250,5250,5250,0
|
|
20240229,175500,335769380,5250,5250,5250,5250,0
|
|
20240229,175400,335769380,5250,5250,5250,5250,0
|
|
20240229,175300,335769380,5250,5250,5250,5250,0
|
|
20240229,175200,335769380,5250,5250,5250,5250,0
|
|
20240229,175100,335769380,5250,5250,5250,5250,0
|
|
20240229,175000,335769380,5250,5250,5250,5250,0
|
|
20240229,174900,335769380,5250,5250,5250,5250,0
|
|
20240229,174800,335769380,5250,5250,5250,5250,0
|
|
20240229,174700,335769380,5250,5250,5250,5250,0
|
|
20240229,174600,335769380,5250,5250,5250,5250,0
|
|
20240229,174500,335769380,5250,5250,5250,5250,0
|
|
20240229,174400,335769380,5250,5250,5250,5250,0
|
|
20240229,174300,335769380,5250,5250,5250,5250,0
|
|
20240229,174200,335769380,5250,5250,5250,5250,5694
|
|
20240229,174100,335769380,5250,5250,5250,5250,0
|
|
20240229,174000,335769380,5250,5250,5250,5250,0
|
|
20240229,173900,335769380,5250,5250,5250,5250,0
|
|
20240229,173800,335769380,5250,5250,5250,5250,0
|
|
20240229,173700,335769380,5250,5250,5250,5250,0
|
|
20240229,173600,335769380,5250,5250,5250,5250,0
|
|
20240229,173500,335769380,5250,5250,5250,5250,0
|
|
20240229,173400,335769380,5250,5250,5250,5250,0
|
|
20240229,173300,335769380,5250,5250,5250,5250,0
|
|
20240229,173200,335769380,5250,5250,5250,5250,0
|
|
20240229,173100,335769380,5250,5250,5250,5250,0
|
|
20240229,173000,335769380,5250,5250,5250,5250,0
|
|
20240229,172900,335769380,5250,5250,5250,5250,0
|
|
20240229,172800,335769380,5250,5250,5250,5250,0
|
|
20240229,172700,335769380,5250,5250,5250,5250,0
|
|
20240229,172600,335769380,5250,5250,5250,5250,0
|
|
20240229,172500,335769380,5250,5250,5250,5250,0
|
|
20240229,172400,335769380,5250,5250,5250,5250,0
|
|
20240229,172300,335769380,5250,5250,5250,5250,0
|
|
20240229,172200,335769380,5250,5250,5250,5250,0
|
|
20240229,172100,335769380,5250,5250,5250,5250,0
|
|
20240229,172000,335769380,5250,5250,5250,5250,0
|
|
20240229,171900,335769380,5250,5250,5250,5250,0
|
|
20240229,171800,335769380,5250,5250,5250,5250,0
|
|
20240229,171700,335769380,5250,5250,5250,5250,0
|
|
20240229,171600,335769380,5250,5250,5250,5250,0
|
|
20240229,171500,335769380,5250,5250,5250,5250,0
|
|
20240229,171400,335769380,5250,5250,5250,5250,0
|
|
20240229,171300,335769380,5250,5250,5250,5250,0
|
|
20240229,171200,335769380,5250,5250,5250,5250,5694
|
|
20240229,171100,335769380,5250,5250,5250,5250,0
|
|
20240229,171000,335769380,5250,5250,5250,5250,0
|
|
20240229,170900,335769380,5250,5250,5250,5250,0
|
|
20240229,170800,335769380,5250,5250,5250,5250,0
|
|
20240229,170700,335769380,5250,5250,5250,5250,0
|
|
20240229,170600,335769380,5250,5250,5250,5250,0
|
|
20240229,170500,335769380,5250,5250,5250,5250,0
|
|
20240229,170400,335769380,5250,5250,5250,5250,0
|
|
20240229,170300,335769380,5250,5250,5250,5250,0
|
|
20240229,170200,335769380,5250,5250,5250,5250,0
|
|
20240229,170100,335769380,5250,5250,5250,5250,0
|
|
20240229,170000,335769380,5250,5250,5250,5250,0
|
|
20240229,165900,335769380,5250,5250,5250,5250,0
|
|
20240229,165800,335769380,5250,5250,5250,5250,0
|
|
20240229,165700,335769380,5250,5250,5250,5250,0
|
|
20240229,165600,335769380,5250,5250,5250,5250,0
|
|
20240229,165500,335769380,5250,5250,5250,5250,0
|
|
20240229,165400,335769380,5250,5250,5250,5250,0
|
|
20240229,165300,335769380,5250,5250,5250,5250,0
|
|
20240229,165200,335769380,5250,5250,5250,5250,0
|
|
20240229,165100,335769380,5250,5250,5250,5250,0
|
|
20240229,165000,335769380,5250,5250,5250,5250,0
|
|
20240229,164900,335769380,5250,5250,5250,5250,0
|
|
20240229,164800,335769380,5250,5250,5250,5250,0
|
|
20240229,164700,335769380,5250,5250,5250,5250,0
|
|
20240229,164600,335769380,5250,5250,5250,5250,0
|
|
20240229,164500,335769380,5250,5250,5250,5250,0
|
|
20240229,164400,335769380,5250,5250,5250,5250,0
|
|
20240229,164300,335769380,5250,5250,5250,5250,0
|
|
20240229,164200,335769380,5250,5250,5250,5250,5694
|
|
20240229,164100,335769380,5250,5250,5250,5250,0
|
|
20240229,164000,335769380,5250,5250,5250,5250,0
|
|
20240229,163900,335769380,5250,5250,5250,5250,0
|
|
20240229,163800,335769380,5250,5250,5250,5250,0
|
|
20240229,163700,335769380,5250,5250,5250,5250,0
|
|
20240229,163600,335769380,5250,5250,5250,5250,0
|
|
20240229,163500,335769380,5250,5250,5250,5250,0
|
|
20240229,163400,335769380,5250,5250,5250,5250,0
|
|
20240229,163300,335769380,5250,5250,5250,5250,0
|
|
20240229,163200,335769380,5250,5250,5250,5250,0
|
|
20240229,163100,335769380,5250,5250,5250,5250,0
|
|
20240229,163000,335769380,5250,5250,5250,5250,0
|
|
20240229,162900,335769380,5250,5250,5250,5250,0
|
|
20240229,162800,335769380,5250,5250,5250,5250,0
|
|
20240229,162700,335769380,5250,5250,5250,5250,0
|
|
20240229,162600,335769380,5250,5250,5250,5250,0
|
|
20240229,162500,335769380,5250,5250,5250,5250,0
|
|
20240229,162400,335769380,5250,5250,5250,5250,0
|
|
20240229,162300,335769380,5250,5250,5250,5250,0
|
|
20240229,162200,335769380,5250,5250,5250,5250,0
|
|
20240229,162100,335769380,5250,5250,5250,5250,0
|
|
20240229,162000,335769380,5250,5250,5250,5250,0
|
|
20240229,161900,335769380,5250,5250,5250,5250,0
|
|
20240229,161800,335769380,5250,5250,5250,5250,0
|
|
20240229,161700,335769380,5250,5250,5250,5250,0
|
|
20240229,161600,335769380,5250,5250,5250,5250,0
|
|
20240229,161500,335769380,5250,5250,5250,5250,0
|
|
20240229,161400,335769380,5250,5250,5250,5250,0
|
|
20240229,161300,335769380,5250,5250,5250,5250,0
|
|
20240229,161200,335769380,5250,5250,5250,5250,5694
|
|
20240229,161100,335769380,5250,5250,5250,5250,0
|
|
20240229,161000,335769380,5250,5250,5250,5250,0
|
|
20240229,160900,335769380,5250,5250,5250,5250,0
|
|
20240229,160800,335769380,5250,5250,5250,5250,0
|
|
20240229,160700,335769380,5250,5250,5250,5250,0
|
|
20240229,160600,335769380,5250,5250,5250,5250,0
|
|
20240229,160500,335769380,5250,5250,5250,5250,0
|
|
20240229,160400,335769380,5250,5250,5250,5250,0
|
|
20240229,160300,335769380,5250,5250,5250,5250,0
|
|
20240229,160200,335769380,5250,5250,5250,5250,0
|
|
20240229,160100,335769380,5250,5250,5250,5250,0
|
|
20240229,160000,335769380,5250,5250,5250,5250,0
|
|
20240229,155900,335769380,5250,5250,5250,5250,0
|
|
20240229,155800,335769380,5250,5250,5250,5250,0
|
|
20240229,155700,335769380,5250,5250,5250,5250,0
|
|
20240229,155600,335769380,5250,5250,5250,5250,0
|
|
20240229,155500,335769380,5250,5250,5250,5250,0
|
|
20240229,155400,335769380,5250,5250,5250,5250,0
|
|
20240229,155300,335769380,5250,5250,5250,5250,0
|
|
20240229,155200,335769380,5250,5250,5250,5250,0
|
|
20240229,155100,335769380,5250,5250,5250,5250,0
|
|
20240229,155000,335769380,5250,5250,5250,5250,0
|
|
20240229,154900,335769380,5250,5250,5250,5250,0
|
|
20240229,154800,335769380,5250,5250,5250,5250,0
|
|
20240229,154700,335769380,5250,5250,5250,5250,0
|
|
20240229,154600,335769380,5250,5250,5250,5250,0
|
|
20240229,154500,335769380,5250,5250,5250,5250,0
|
|
20240229,154400,335769380,5250,5250,5250,5250,0
|
|
20240229,154300,335769380,5250,5250,5250,5250,0
|
|
20240229,154200,335769380,5250,5250,5250,5250,5694
|
|
20240229,154100,335769380,5250,5250,5250,5250,0
|
|
20240229,154000,335769380,5250,5250,5250,5250,0
|
|
20240229,153900,335769380,5250,5250,5250,5250,0
|
|
20240229,153800,335769380,5250,5250,5250,5250,0
|
|
20240229,153700,335769380,5250,5250,5250,5250,0
|
|
20240229,153600,335769380,5250,5250,5250,5250,0
|
|
20240229,153500,335769380,5250,5250,5250,5250,0
|
|
20240229,153400,335769380,5250,5250,5250,5250,0
|
|
20240229,153300,335769380,5250,5250,5250,5250,0
|
|
20240229,153200,335769380,5250,5250,5250,5250,0
|
|
20240229,153100,335769380,5250,5250,5250,5250,0
|
|
20240229,153000,335769380,5250,5250,5250,5250,5694
|
|
20240229,152900,305875880,5260,5260,5260,5260,0
|
|
20240229,152800,305875880,5260,5260,5260,5260,0
|
|
20240229,152700,305875880,5260,5260,5260,5260,0
|
|
20240229,152600,305875880,5260,5260,5260,5260,0
|
|
20240229,152500,305875880,5260,5260,5260,5260,0
|
|
20240229,152400,305875880,5260,5260,5260,5260,0
|
|
20240229,152300,305875880,5260,5260,5260,5260,0
|
|
20240229,152200,305875880,5260,5260,5260,5260,0
|
|
20240229,152100,305875880,5260,5260,5260,5260,0
|
|
20240229,152000,305875880,5260,5260,5260,5260,0
|
|
20240229,151900,305875880,5260,5280,5280,5260,568
|
|
20240229,151800,302880460,5280,5270,5280,5270,447
|
|
20240229,151700,300524300,5280,5270,5280,5260,604
|
|
20240229,151600,297345890,5270,5270,5280,5270,904
|
|
20240229,151500,292575230,5280,5270,5280,5270,113
|
|
20240229,151400,291979320,5270,5270,5270,5270,50
|
|
20240229,151300,291715820,5280,5280,5280,5280,0
|
|
20240229,151200,291715820,5280,5280,5280,5280,21
|
|
20240229,151100,291604940,5270,5270,5270,5270,1186
|
|
20240229,151000,285354720,5280,5280,5280,5280,1
|
|
20240229,150900,285349440,5270,5280,5280,5270,235
|
|
20240229,150800,284110850,5270,5270,5270,5270,351
|
|
20240229,150700,282261080,5280,5280,5280,5280,0
|
|
20240229,150600,282261080,5280,5280,5280,5280,50
|
|
20240229,150500,281997080,5290,5290,5290,5290,0
|
|
20240229,150400,281997080,5290,5290,5290,5290,4
|
|
20240229,150300,281975920,5300,5290,5300,5270,251
|
|
20240229,150200,280651220,5290,5280,5290,5280,200
|
|
20240229,150100,279594190,5270,5300,5300,5270,104
|
|
20240229,150000,279046050,5270,5290,5290,5270,312
|
|
20240229,145900,277399810,5280,5270,5280,5270,899
|
|
20240229,145800,272658080,5270,5270,5270,5270,0
|
|
20240229,145700,272658080,5270,5270,5270,5270,0
|
|
20240229,145600,272658080,5270,5270,5270,5270,435
|
|
20240229,145500,270365630,5290,5290,5290,5290,0
|
|
20240229,145400,270365630,5290,5290,5290,5290,8
|
|
20240229,145300,270323310,5290,5290,5290,5290,1044
|
|
20240229,145200,264800550,5290,5290,5290,5290,0
|
|
20240229,145100,264800550,5290,5280,5290,5280,60
|
|
20240229,145000,264483680,5280,5270,5280,5270,105
|
|
20240229,144900,263930310,5270,5270,5270,5270,100
|
|
20240229,144800,263403310,5280,5280,5280,5280,0
|
|
20240229,144700,263403310,5280,5280,5280,5280,3
|
|
20240229,144600,263387470,5280,5290,5290,5280,2002
|
|
20240229,144500,252816890,5290,5290,5290,5290,0
|
|
20240229,144400,252816890,5290,5290,5290,5290,0
|
|
20240229,144300,252816890,5290,5280,5290,5280,200
|
|
20240229,144200,251759940,5280,5280,5280,5280,1
|
|
20240229,144100,251754660,5270,5270,5270,5270,0
|
|
20240229,144000,251754660,5270,5270,5270,5270,0
|
|
20240229,143900,251754660,5270,5270,5270,5270,26
|
|
20240229,143800,251617640,5280,5280,5280,5280,2
|
|
20240229,143700,251607080,5280,5280,5280,5280,120
|
|
20240229,143600,250973480,5290,5290,5290,5290,300
|
|
20240229,143500,249386480,5290,5290,5290,5290,0
|
|
20240229,143400,249386480,5290,5290,5290,5290,1
|
|
20240229,143300,249381190,5260,5280,5280,5260,397
|
|
20240229,143200,247285610,5290,5290,5290,5290,0
|
|
20240229,143100,247285610,5290,5290,5290,5290,2
|
|
20240229,143000,247275030,5290,5290,5290,5290,0
|
|
20240229,142900,247275030,5290,5270,5290,5260,517
|
|
20240229,142800,244550440,5290,5290,5290,5290,1
|
|
20240229,142700,244545150,5290,5290,5290,5290,16
|
|
20240229,142600,244460510,5300,5270,5300,5270,215
|
|
20240229,142500,243327390,5300,5300,5300,5300,0
|
|
20240229,142400,243327390,5300,5280,5300,5270,946
|
|
20240229,142300,238339320,5300,5300,5300,5300,0
|
|
20240229,142200,238339320,5300,5300,5300,5300,0
|
|
20240229,142100,238339320,5300,5300,5300,5300,0
|
|
20240229,142000,238339320,5300,5300,5300,5300,0
|
|
20240229,141900,238339320,5300,5290,5300,5290,64
|
|
20240229,141800,238000260,5300,5300,5300,5300,100
|
|
20240229,141700,237470260,5300,5300,5300,5300,2
|
|
20240229,141600,237459660,5300,5300,5300,5300,0
|
|
20240229,141500,237459660,5300,5300,5300,5300,0
|
|
20240229,141400,237459660,5300,5300,5300,5300,0
|
|
20240229,141300,237459660,5300,5280,5300,5270,56
|
|
20240229,141200,237164010,5270,5300,5300,5270,110
|
|
20240229,141100,236581310,5270,5280,5280,5270,355
|
|
20240229,141000,234707010,5300,5290,5300,5290,104
|
|
20240229,140900,234155820,5280,5290,5290,5280,114
|
|
20240229,140800,233552960,5290,5290,5290,5290,0
|
|
20240229,140700,233552960,5290,5290,5290,5290,0
|
|
20240229,140600,233552960,5290,5290,5290,5290,185
|
|
20240229,140500,232574310,5290,5280,5290,5280,211
|
|
20240229,140400,231458190,5290,5290,5290,5290,0
|
|
20240229,140300,231458190,5290,5290,5290,5290,0
|
|
20240229,140200,231458190,5290,5290,5290,5290,0
|
|
20240229,140100,231458190,5290,5290,5290,5290,0
|
|
20240229,140000,231458190,5290,5270,5290,5270,14
|
|
20240229,135900,231384390,5270,5270,5270,5270,0
|
|
20240229,135800,231384390,5270,5270,5270,5270,0
|
|
20240229,135700,231384390,5270,5280,5280,5270,1200
|
|
20240229,135600,225059990,5290,5290,5290,5290,18
|
|
20240229,135500,224964770,5290,5290,5290,5290,360
|
|
20240229,135400,223060370,5290,5290,5290,5290,0
|
|
20240229,135300,223060370,5290,5290,5290,5290,0
|
|
20240229,135200,223060370,5290,5290,5290,5290,0
|
|
20240229,135100,223060370,5290,5290,5290,5290,18
|
|
20240229,135000,222965150,5280,5280,5280,5280,5
|
|
20240229,134900,222938750,5280,5280,5280,5280,0
|
|
20240229,134800,222938750,5280,5280,5280,5280,41
|
|
20240229,134700,222722270,5270,5280,5280,5270,489
|
|
20240229,134600,220141110,5290,5290,5290,5290,10
|
|
20240229,134500,220088210,5300,5300,5300,5300,0
|
|
20240229,134400,220088210,5300,5300,5300,5300,18
|
|
20240229,134300,219992810,5280,5280,5280,5280,0
|
|
20240229,134200,219992810,5280,5280,5280,5280,59
|
|
20240229,134100,219681290,5300,5300,5300,5300,359
|
|
20240229,134000,217778590,5300,5300,5300,5300,100
|
|
20240229,133900,217248590,5300,5300,5300,5300,0
|
|
20240229,133800,217248590,5300,5300,5300,5300,18
|
|
20240229,133700,217153190,5300,5300,5300,5300,0
|
|
20240229,133600,217153190,5300,5300,5300,5300,1
|
|
20240229,133500,217147890,5270,5270,5270,5270,0
|
|
20240229,133400,217147890,5270,5270,5270,5270,20
|
|
20240229,133300,217042490,5300,5300,5300,5300,0
|
|
20240229,133200,217042490,5300,5270,5300,5270,48
|
|
20240229,133100,216788990,5270,5270,5270,5270,0
|
|
20240229,133000,216788990,5270,5300,5300,5270,673
|
|
20240229,132900,213242190,5270,5270,5270,5270,44
|
|
20240229,132800,213010310,5270,5270,5270,5270,30
|
|
20240229,132700,212852210,5300,5270,5300,5270,38
|
|
20240229,132600,212651410,5300,5300,5300,5300,0
|
|
20240229,132500,212651410,5300,5280,5300,5280,190
|
|
20240229,132400,211646310,5290,5290,5290,5290,816
|
|
20240229,132300,207329670,5300,5300,5300,5300,0
|
|
20240229,132200,207329670,5300,5300,5300,5300,5
|
|
20240229,132100,207303170,5300,5300,5300,5300,18
|
|
20240229,132000,207207770,5300,5300,5300,5300,0
|
|
20240229,131900,207207770,5300,5300,5300,5300,0
|
|
20240229,131800,207207770,5300,5300,5300,5300,0
|
|
20240229,131700,207207770,5300,5300,5300,5300,0
|
|
20240229,131600,207207770,5300,5300,5300,5300,0
|
|
20240229,131500,207207770,5300,5300,5300,5300,61
|
|
20240229,131400,206884470,5310,5310,5310,5310,0
|
|
20240229,131300,206884470,5310,5310,5310,5310,68
|
|
20240229,131200,206523390,5290,5310,5310,5290,38
|
|
20240229,131100,206321970,5310,5310,5310,5310,0
|
|
20240229,131000,206321970,5310,5290,5310,5290,2
|
|
20240229,130900,206311370,5310,5310,5310,5310,0
|
|
20240229,130800,206311370,5310,5310,5310,5310,0
|
|
20240229,130700,206311370,5310,5310,5310,5310,218
|
|
20240229,130600,205153790,5300,5300,5300,5300,0
|
|
20240229,130500,205153790,5300,5300,5300,5300,2
|
|
20240229,130400,205143190,5310,5310,5310,5310,10
|
|
20240229,130300,205090090,5310,5310,5310,5310,50
|
|
20240229,130200,204824590,5310,5310,5310,5310,0
|
|
20240229,130100,204824590,5310,5300,5310,5300,305
|
|
20240229,130000,203207910,5310,5310,5310,5310,4
|
|
20240229,125900,203186670,5310,5310,5310,5310,0
|
|
20240229,125800,203186670,5310,5310,5310,5310,50
|
|
20240229,125700,202921170,5310,5310,5310,5310,360
|
|
20240229,125600,201009570,5320,5320,5320,5320,0
|
|
20240229,125500,201009570,5320,5320,5320,5320,0
|
|
20240229,125400,201009570,5320,5310,5320,5310,110
|
|
20240229,125300,200425390,5320,5320,5320,5320,0
|
|
20240229,125200,200425390,5320,5310,5320,5310,454
|
|
20240229,125100,198014520,5310,5310,5310,5310,1525
|
|
20240229,125000,189916770,5300,5300,5300,5300,644
|
|
20240229,124900,186503570,5300,5300,5300,5300,108
|
|
20240229,124800,185931170,5290,5290,5290,5290,1
|
|
20240229,124700,185925880,5290,5290,5290,5290,20
|
|
20240229,124600,185820080,5270,5270,5270,5270,0
|
|
20240229,124500,185820080,5270,5280,5280,5270,232
|
|
20240229,124400,184597050,5280,5280,5280,5280,0
|
|
20240229,124300,184597050,5280,5280,5280,5280,0
|
|
20240229,124200,184597050,5280,5290,5290,5280,290
|
|
20240229,124100,183064880,5300,5300,5300,5290,20
|
|
20240229,124000,182958890,5300,5300,5300,5300,1
|
|
20240229,123900,182953590,5290,5290,5290,5290,50
|
|
20240229,123800,182689090,5300,5300,5300,5300,5
|
|
20240229,123700,182662590,5300,5300,5300,5300,5
|
|
20240229,123600,182636090,5300,5300,5300,5300,18
|
|
20240229,123500,182540690,5300,5300,5300,5300,0
|
|
20240229,123400,182540690,5300,5300,5300,5300,0
|
|
20240229,123300,182540690,5300,5300,5300,5300,0
|
|
20240229,123200,182540690,5300,5300,5300,5300,0
|
|
20240229,123100,182540690,5300,5300,5300,5300,1
|
|
20240229,123000,182535390,5300,5300,5300,5300,420
|
|
20240229,122900,180309390,5300,5300,5300,5300,18
|
|
20240229,122800,180213990,5300,5300,5300,5300,200
|
|
20240229,122700,179153990,5300,5300,5300,5280,50
|
|
20240229,122600,178889950,5270,5270,5270,5270,0
|
|
20240229,122500,178889950,5270,5300,5300,5270,1086
|
|
20240229,122400,173155900,5280,5280,5300,5280,72
|
|
20240229,122300,172775380,5280,5280,5280,5280,100
|
|
20240229,122200,172247380,5300,5300,5300,5300,50
|
|
20240229,122100,171982380,5300,5300,5300,5300,0
|
|
20240229,122000,171982380,5300,5300,5300,5300,600
|
|
20240229,121900,168802380,5300,5290,5300,5290,101
|
|
20240229,121800,168268080,5300,5300,5300,5300,0
|
|
20240229,121700,168268080,5300,5300,5300,5300,0
|
|
20240229,121600,168268080,5300,5290,5300,5280,24
|
|
20240229,121500,168141210,5290,5290,5290,5290,0
|
|
20240229,121400,168141210,5290,5300,5300,5280,576
|
|
20240229,121300,165094680,5300,5300,5300,5300,1
|
|
20240229,121200,165089380,5300,5300,5300,5300,0
|
|
20240229,121100,165089380,5300,5300,5300,5300,0
|
|
20240229,121000,165089380,5300,5290,5300,5290,101
|
|
20240229,120900,164555080,5300,5300,5300,5300,0
|
|
20240229,120800,164555080,5300,5300,5300,5300,56
|
|
20240229,120700,164258280,5300,5300,5300,5300,0
|
|
20240229,120600,164258280,5300,5290,5300,5290,162
|
|
20240229,120500,163400290,5300,5300,5300,5300,0
|
|
20240229,120400,163400290,5300,5290,5300,5290,11
|
|
20240229,120300,163342090,5290,5290,5290,5290,10
|
|
20240229,120200,163289190,5300,5300,5300,5300,1
|
|
20240229,120100,163283890,5300,5300,5300,5290,12
|
|
20240229,120000,163220390,5300,5300,5300,5300,0
|
|
20240229,115900,163220390,5300,5300,5300,5300,0
|
|
20240229,115800,163220390,5300,5300,5300,5300,1
|
|
20240229,115700,163215090,5290,5290,5290,5290,0
|
|
20240229,115600,163215090,5290,5290,5290,5290,100
|
|
20240229,115500,162686090,5300,5290,5300,5290,2
|
|
20240229,115400,162675500,5290,5290,5290,5290,0
|
|
20240229,115300,162675500,5290,5290,5290,5290,100
|
|
20240229,115200,162146500,5310,5310,5310,5310,0
|
|
20240229,115100,162146500,5310,5310,5310,5310,0
|
|
20240229,115000,162146500,5310,5310,5310,5310,0
|
|
20240229,114900,162146500,5310,5310,5310,5310,1
|
|
20240229,114800,162141190,5300,5300,5300,5300,1
|
|
20240229,114700,162135890,5310,5310,5310,5310,0
|
|
20240229,114600,162135890,5310,5310,5310,5310,62
|
|
20240229,114500,161806670,5310,5310,5310,5310,10
|
|
20240229,114400,161753570,5310,5310,5310,5310,1
|
|
20240229,114300,161748260,5290,5290,5290,5290,0
|
|
20240229,114200,161748260,5290,5290,5290,5290,20
|
|
20240229,114100,161642460,5310,5310,5310,5310,0
|
|
20240229,114000,161642460,5310,5310,5310,5310,0
|
|
20240229,113900,161642460,5310,5310,5310,5310,0
|
|
20240229,113800,161642460,5310,5280,5310,5280,111
|
|
20240229,113700,161056350,5280,5280,5280,5280,284
|
|
20240229,113600,159556830,5310,5310,5310,5310,2
|
|
20240229,113500,159546210,5300,5300,5300,5300,101
|
|
20240229,113400,159010910,5300,5300,5300,5300,0
|
|
20240229,113300,159010910,5300,5300,5300,5300,0
|
|
20240229,113200,159010910,5300,5300,5300,5300,100
|
|
20240229,113100,158480910,5300,5300,5300,5300,0
|
|
20240229,113000,158480910,5300,5300,5300,5300,0
|
|
20240229,112900,158480910,5300,5300,5300,5300,28
|
|
20240229,112800,158332510,5300,5300,5300,5300,1
|
|
20240229,112700,158327210,5280,5280,5280,5280,6264
|
|
20240229,112600,125253290,5290,5300,5300,5290,371
|
|
20240229,112500,123288700,5290,5290,5290,5290,0
|
|
20240229,112400,123288700,5290,5300,5300,5290,479
|
|
20240229,112300,120750010,5290,5290,5290,5290,20
|
|
20240229,112200,120644210,5300,5300,5300,5300,16
|
|
20240229,112100,120559410,5300,5300,5300,5300,211
|
|
20240229,112000,119441110,5280,5280,5280,5280,0
|
|
20240229,111900,119441110,5280,5280,5280,5280,35
|
|
20240229,111800,119256310,5300,5300,5300,5300,18
|
|
20240229,111700,119160910,5300,5290,5300,5290,248
|
|
20240229,111600,117848890,5290,5290,5290,5290,0
|
|
20240229,111500,117848890,5290,5290,5290,5290,4
|
|
20240229,111400,117827730,5290,5290,5290,5290,1
|
|
20240229,111300,117822440,5290,5290,5290,5290,463
|
|
20240229,111200,115373170,5290,5290,5290,5290,0
|
|
20240229,111100,115373170,5290,5290,5290,5290,3
|
|
20240229,111000,115357300,5290,5300,5300,5290,116
|
|
20240229,110900,114743560,5300,5300,5300,5300,1
|
|
20240229,110800,114738260,5300,5300,5300,5300,0
|
|
20240229,110700,114738260,5300,5300,5300,5300,0
|
|
20240229,110600,114738260,5300,5290,5300,5290,60
|
|
20240229,110500,114420810,5290,5290,5290,5290,0
|
|
20240229,110400,114420810,5290,5290,5290,5290,1
|
|
20240229,110300,114415520,5280,5290,5290,5280,106
|
|
20240229,110200,113855340,5290,5290,5290,5290,0
|
|
20240229,110100,113855340,5290,5290,5290,5290,50
|
|
20240229,110000,113590840,5290,5290,5290,5290,1
|
|
20240229,105900,113585550,5280,5280,5280,5280,100
|
|
20240229,105800,113057550,5300,5300,5300,5300,0
|
|
20240229,105700,113057550,5300,5300,5300,5300,0
|
|
20240229,105600,113057550,5300,5300,5300,5300,0
|
|
20240229,105500,113057550,5300,5300,5300,5300,0
|
|
20240229,105400,113057550,5300,5300,5300,5300,1
|
|
20240229,105300,113052250,5290,5290,5290,5280,354
|
|
20240229,105200,111179600,5310,5300,5310,5300,85
|
|
20240229,105100,110729090,5310,5310,5310,5310,0
|
|
20240229,105000,110729090,5310,5310,5310,5310,0
|
|
20240229,104900,110729090,5310,5310,5310,5310,0
|
|
20240229,104800,110729090,5310,5310,5310,5310,0
|
|
20240229,104700,110729090,5310,5290,5310,5290,4
|
|
20240229,104600,110707910,5290,5300,5300,5290,611
|
|
20240229,104500,107472150,5310,5310,5310,5310,1
|
|
20240229,104400,107466840,5310,5300,5310,5300,213
|
|
20240229,104300,106337930,5290,5290,5290,5290,50
|
|
20240229,104200,106073430,5310,5310,5310,5310,0
|
|
20240229,104100,106073430,5310,5310,5310,5310,0
|
|
20240229,104000,106073430,5310,5310,5310,5310,0
|
|
20240229,103900,106073430,5310,5310,5310,5310,1
|
|
20240229,103800,106068120,5310,5310,5310,5310,100
|
|
20240229,103700,105537120,5310,5310,5310,5310,1
|
|
20240229,103600,105531810,5310,5310,5310,5310,0
|
|
20240229,103500,105531810,5310,5310,5310,5310,1
|
|
20240229,103400,105526500,5310,5310,5310,5310,2
|
|
20240229,103300,105515880,5310,5310,5310,5310,20
|
|
20240229,103200,105409680,5310,5310,5310,5310,0
|
|
20240229,103100,105409680,5310,5290,5310,5290,33
|
|
20240229,103000,105235070,5290,5290,5290,5290,0
|
|
20240229,102900,105235070,5290,5290,5290,5290,4
|
|
20240229,102800,105213910,5290,5290,5290,5290,273
|
|
20240229,102700,103769740,5290,5310,5310,5290,83
|
|
20240229,102600,103329090,5310,5310,5310,5310,0
|
|
20240229,102500,103329090,5310,5310,5310,5310,0
|
|
20240229,102400,103329090,5310,5280,5310,5280,256
|
|
20240229,102300,101977380,5290,5290,5290,5290,20
|
|
20240229,102200,101871580,5310,5310,5310,5310,0
|
|
20240229,102100,101871580,5310,5310,5310,5310,0
|
|
20240229,102000,101871580,5310,5290,5310,5280,351
|
|
20240229,101900,100018090,5280,5290,5290,5280,295
|
|
20240229,101800,98459990,5290,5290,5290,5290,47
|
|
20240229,101700,98211360,5300,5300,5300,5300,200
|
|
20240229,101600,97151360,5300,5300,5300,5300,600
|
|
20240229,101500,93971360,5300,5300,5300,5300,125
|
|
20240229,101400,93308860,5300,5300,5300,5300,3
|
|
20240229,101300,93292960,5300,5300,5300,5300,1
|
|
20240229,101200,93287660,5280,5280,5280,5280,8
|
|
20240229,101100,93245420,5280,5290,5300,5280,72
|
|
20240229,101000,92864700,5300,5300,5300,5300,0
|
|
20240229,100900,92864700,5300,5300,5300,5300,1
|
|
20240229,100800,92859400,5300,5290,5300,5290,3
|
|
20240229,100700,92843520,5310,5310,5310,5310,0
|
|
20240229,100600,92843520,5310,5310,5310,5310,0
|
|
20240229,100500,92843520,5310,5310,5310,5310,0
|
|
20240229,100400,92843520,5310,5310,5310,5310,1
|
|
20240229,100300,92838210,5280,5300,5310,5280,12
|
|
20240229,100200,92774600,5300,5300,5300,5300,0
|
|
20240229,100100,92774600,5300,5300,5300,5300,36
|
|
20240229,100000,92583800,5300,5300,5300,5300,0
|
|
20240229,095900,92583800,5300,5300,5300,5300,0
|
|
20240229,095800,92583800,5300,5300,5300,5300,0
|
|
20240229,095700,92583800,5300,5300,5300,5300,30
|
|
20240229,095600,92424800,5310,5310,5310,5310,0
|
|
20240229,095500,92424800,5310,5310,5310,5310,0
|
|
20240229,095400,92424800,5310,5280,5310,5280,690
|
|
20240229,095300,88781180,5270,5270,5270,5270,336
|
|
20240229,095200,87010460,5270,5270,5280,5270,208
|
|
20240229,095100,85914260,5270,5270,5270,5270,290
|
|
20240229,095000,84385960,5270,5280,5280,5270,352
|
|
20240229,094900,82530240,5280,5280,5280,5280,2
|
|
20240229,094800,82519680,5280,5280,5280,5280,100
|
|
20240229,094700,81991680,5310,5310,5310,5310,0
|
|
20240229,094600,81991680,5310,5310,5310,5310,2
|
|
20240229,094500,81981060,5310,5310,5310,5310,1000
|
|
20240229,094400,76671060,5310,5310,5310,5310,1
|
|
20240229,094300,76665750,5280,5290,5290,5280,588
|
|
20240229,094200,73560110,5310,5290,5310,5290,147
|
|
20240229,094100,72782380,5270,5270,5270,5270,3
|
|
20240229,094000,72766570,5270,5310,5310,5270,203
|
|
20240229,093900,71696640,5280,5280,5280,5280,0
|
|
20240229,093800,71696640,5280,5280,5280,5280,200
|
|
20240229,093700,70640640,5290,5290,5290,5290,127
|
|
20240229,093600,69968810,5290,5290,5290,5290,0
|
|
20240229,093500,69968810,5290,5290,5290,5290,353
|
|
20240229,093400,68101440,5290,5290,5290,5290,0
|
|
20240229,093300,68101440,5290,5290,5290,5290,0
|
|
20240229,093200,68101440,5290,5320,5320,5260,3300
|
|
20240229,093100,50727760,5280,5280,5280,5280,0
|
|
20240229,093000,50727760,5280,5280,5280,5280,508
|
|
20240229,092900,48045520,5280,5280,5280,5280,0
|
|
20240229,092800,48045520,5280,5300,5300,5280,741
|
|
20240229,092700,44125030,5300,5330,5330,5290,525
|
|
20240229,092600,41345000,5330,5330,5330,5330,118
|
|
20240229,092500,40716060,5280,5290,5290,5280,340
|
|
20240229,092400,38918290,5300,5300,5300,5300,961
|
|
20240229,092300,33824990,5330,5330,5330,5330,332
|
|
20240229,092200,32055430,5330,5330,5330,5330,85
|
|
20240229,092100,31602380,5340,5340,5340,5340,5
|
|
20240229,092000,31575680,5340,5340,5340,5340,4
|
|
20240229,091900,31554320,5330,5330,5330,5330,0
|
|
20240229,091800,31554320,5330,5310,5330,5310,582
|
|
20240229,091700,28452450,5310,5310,5310,5310,300
|
|
20240229,091600,26859450,5310,5310,5310,5310,94
|
|
20240229,091500,26360310,5310,5290,5310,5290,1106
|
|
20240229,091400,20507450,5290,5290,5290,5290,28
|
|
20240229,091300,20359330,5280,5280,5280,5280,30
|
|
20240229,091200,20200930,5310,5320,5320,5310,70
|
|
20240229,091100,19829130,5310,5300,5310,5300,936
|
|
20240229,091000,14863180,5290,5290,5290,5290,653
|
|
20240229,090900,11408810,5270,5270,5270,5270,12
|
|
20240229,090800,11345570,5270,5260,5290,5260,311
|
|
20240229,090700,9709580,5260,5270,5270,5260,723
|
|
20240229,090600,5906490,5290,5290,5290,5290,55
|
|
20240229,090500,5615540,5290,5270,5290,5250,203
|
|
20240229,090400,4547760,5290,5290,5290,5290,1
|
|
20240229,090300,4542470,5290,5290,5290,5290,1
|
|
20240229,090200,4537180,5300,5300,5300,5300,0
|
|
20240229,090100,4537180,5300,5300,5300,5300,1
|
|
20240229,090000,4531880,5320,5260,5320,5260,861
|