629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,192600,189836000,5120,5120,5120,5120,641
|
|
20240228,192500,189836000,5120,5120,5120,5120,0
|
|
20240228,192400,189836000,5120,5120,5120,5120,0
|
|
20240228,192300,189836000,5120,5120,5120,5120,0
|
|
20240228,192200,189836000,5120,5120,5120,5120,0
|
|
20240228,192100,189836000,5120,5120,5120,5120,0
|
|
20240228,192000,189836000,5120,5120,5120,5120,0
|
|
20240228,191900,189836000,5120,5120,5120,5120,0
|
|
20240228,191800,189836000,5120,5120,5120,5120,0
|
|
20240228,191700,189836000,5120,5120,5120,5120,0
|
|
20240228,191600,189836000,5120,5120,5120,5120,0
|
|
20240228,191500,189836000,5120,5120,5120,5120,0
|
|
20240228,191400,189836000,5120,5120,5120,5120,0
|
|
20240228,191300,189836000,5120,5120,5120,5120,0
|
|
20240228,191200,189836000,5120,5120,5120,5120,0
|
|
20240228,191100,189836000,5120,5120,5120,5120,0
|
|
20240228,191000,189836000,5120,5120,5120,5120,0
|
|
20240228,190900,189836000,5120,5120,5120,5120,0
|
|
20240228,190800,189836000,5120,5120,5120,5120,0
|
|
20240228,190700,189836000,5120,5120,5120,5120,0
|
|
20240228,190600,189836000,5120,5120,5120,5120,0
|
|
20240228,190500,189836000,5120,5120,5120,5120,0
|
|
20240228,190400,189836000,5120,5120,5120,5120,0
|
|
20240228,190300,189836000,5120,5120,5120,5120,0
|
|
20240228,190200,189836000,5120,5120,5120,5120,0
|
|
20240228,190100,189836000,5120,5120,5120,5120,0
|
|
20240228,190000,189836000,5120,5120,5120,5120,0
|
|
20240228,185900,189836000,5120,5120,5120,5120,0
|
|
20240228,185800,189836000,5120,5120,5120,5120,0
|
|
20240228,185700,189836000,5120,5120,5120,5120,0
|
|
20240228,185600,189836000,5120,5120,5120,5120,641
|
|
20240228,185500,189836000,5120,5120,5120,5120,0
|
|
20240228,185400,189836000,5120,5120,5120,5120,0
|
|
20240228,185300,189836000,5120,5120,5120,5120,0
|
|
20240228,185200,189836000,5120,5120,5120,5120,0
|
|
20240228,185100,189836000,5120,5120,5120,5120,0
|
|
20240228,185000,189836000,5120,5120,5120,5120,0
|
|
20240228,184900,189836000,5120,5120,5120,5120,0
|
|
20240228,184800,189836000,5120,5120,5120,5120,0
|
|
20240228,184700,189836000,5120,5120,5120,5120,0
|
|
20240228,184600,189836000,5120,5120,5120,5120,0
|
|
20240228,184500,189836000,5120,5120,5120,5120,0
|
|
20240228,184400,189836000,5120,5120,5120,5120,0
|
|
20240228,184300,189836000,5120,5120,5120,5120,0
|
|
20240228,184200,189836000,5120,5120,5120,5120,0
|
|
20240228,184100,189836000,5120,5120,5120,5120,0
|
|
20240228,184000,189836000,5120,5120,5120,5120,0
|
|
20240228,183900,189836000,5120,5120,5120,5120,0
|
|
20240228,183800,189836000,5120,5120,5120,5120,0
|
|
20240228,183700,189836000,5120,5120,5120,5120,0
|
|
20240228,183600,189836000,5120,5120,5120,5120,0
|
|
20240228,183500,189836000,5120,5120,5120,5120,0
|
|
20240228,183400,189836000,5120,5120,5120,5120,0
|
|
20240228,183300,189836000,5120,5120,5120,5120,0
|
|
20240228,183200,189836000,5120,5120,5120,5120,0
|
|
20240228,183100,189836000,5120,5120,5120,5120,0
|
|
20240228,183000,189836000,5120,5120,5120,5120,0
|
|
20240228,182900,189836000,5120,5120,5120,5120,0
|
|
20240228,182800,189836000,5120,5120,5120,5120,0
|
|
20240228,182700,189836000,5120,5120,5120,5120,0
|
|
20240228,182600,189836000,5120,5120,5120,5120,641
|
|
20240228,182500,189836000,5120,5120,5120,5120,0
|
|
20240228,182400,189836000,5120,5120,5120,5120,0
|
|
20240228,182300,189836000,5120,5120,5120,5120,0
|
|
20240228,182200,189836000,5120,5120,5120,5120,0
|
|
20240228,182100,189836000,5120,5120,5120,5120,0
|
|
20240228,182000,189836000,5120,5120,5120,5120,0
|
|
20240228,181900,189836000,5120,5120,5120,5120,0
|
|
20240228,181800,189836000,5120,5120,5120,5120,0
|
|
20240228,181700,189836000,5120,5120,5120,5120,0
|
|
20240228,181600,189836000,5120,5120,5120,5120,0
|
|
20240228,181500,189836000,5120,5120,5120,5120,0
|
|
20240228,181400,189836000,5120,5120,5120,5120,0
|
|
20240228,181300,189836000,5120,5120,5120,5120,0
|
|
20240228,181200,189836000,5120,5120,5120,5120,0
|
|
20240228,181100,189836000,5120,5120,5120,5120,0
|
|
20240228,181000,189836000,5120,5120,5120,5120,0
|
|
20240228,180900,189836000,5120,5120,5120,5120,0
|
|
20240228,180800,189836000,5120,5120,5120,5120,0
|
|
20240228,180700,189836000,5120,5120,5120,5120,0
|
|
20240228,180600,189836000,5120,5120,5120,5120,0
|
|
20240228,180500,189836000,5120,5120,5120,5120,0
|
|
20240228,180400,189836000,5120,5120,5120,5120,0
|
|
20240228,180300,189836000,5120,5120,5120,5120,0
|
|
20240228,180200,189836000,5120,5120,5120,5120,0
|
|
20240228,180100,189836000,5120,5120,5120,5120,0
|
|
20240228,180000,189836000,5120,5120,5120,5120,0
|
|
20240228,175900,189836000,5120,5120,5120,5120,0
|
|
20240228,175800,189836000,5120,5120,5120,5120,0
|
|
20240228,175700,189836000,5120,5120,5120,5120,0
|
|
20240228,175600,189836000,5120,5120,5120,5120,641
|
|
20240228,175500,189836000,5120,5120,5120,5120,0
|
|
20240228,175400,189836000,5120,5120,5120,5120,0
|
|
20240228,175300,189836000,5120,5120,5120,5120,0
|
|
20240228,175200,189836000,5120,5120,5120,5120,0
|
|
20240228,175100,189836000,5120,5120,5120,5120,0
|
|
20240228,175000,189836000,5120,5120,5120,5120,0
|
|
20240228,174900,189836000,5120,5120,5120,5120,0
|
|
20240228,174800,189836000,5120,5120,5120,5120,0
|
|
20240228,174700,189836000,5120,5120,5120,5120,0
|
|
20240228,174600,189836000,5120,5120,5120,5120,0
|
|
20240228,174500,189836000,5120,5120,5120,5120,0
|
|
20240228,174400,189836000,5120,5120,5120,5120,0
|
|
20240228,174300,189836000,5120,5120,5120,5120,0
|
|
20240228,174200,189836000,5120,5120,5120,5120,0
|
|
20240228,174100,189836000,5120,5120,5120,5120,0
|
|
20240228,174000,189836000,5120,5120,5120,5120,0
|
|
20240228,173900,189836000,5120,5120,5120,5120,0
|
|
20240228,173800,189836000,5120,5120,5120,5120,0
|
|
20240228,173700,189836000,5120,5120,5120,5120,0
|
|
20240228,173600,189836000,5120,5120,5120,5120,0
|
|
20240228,173500,189836000,5120,5120,5120,5120,0
|
|
20240228,173400,189836000,5120,5120,5120,5120,0
|
|
20240228,173300,189836000,5120,5120,5120,5120,0
|
|
20240228,173200,189836000,5120,5120,5120,5120,0
|
|
20240228,173100,189836000,5120,5120,5120,5120,0
|
|
20240228,173000,189836000,5120,5120,5120,5120,0
|
|
20240228,172900,189836000,5120,5120,5120,5120,0
|
|
20240228,172800,189836000,5120,5120,5120,5120,0
|
|
20240228,172700,189836000,5120,5120,5120,5120,0
|
|
20240228,172600,189836000,5120,5120,5120,5120,641
|
|
20240228,172500,189836000,5120,5120,5120,5120,0
|
|
20240228,172400,189836000,5120,5120,5120,5120,0
|
|
20240228,172300,189836000,5120,5120,5120,5120,0
|
|
20240228,172200,189836000,5120,5120,5120,5120,0
|
|
20240228,172100,189836000,5120,5120,5120,5120,0
|
|
20240228,172000,189836000,5120,5120,5120,5120,0
|
|
20240228,171900,189836000,5120,5120,5120,5120,0
|
|
20240228,171800,189836000,5120,5120,5120,5120,0
|
|
20240228,171700,189836000,5120,5120,5120,5120,0
|
|
20240228,171600,189836000,5120,5120,5120,5120,0
|
|
20240228,171500,189836000,5120,5120,5120,5120,0
|
|
20240228,171400,189836000,5120,5120,5120,5120,0
|
|
20240228,171300,189836000,5120,5120,5120,5120,0
|
|
20240228,171200,189836000,5120,5120,5120,5120,0
|
|
20240228,171100,189836000,5120,5120,5120,5120,0
|
|
20240228,171000,189836000,5120,5120,5120,5120,0
|
|
20240228,170900,189836000,5120,5120,5120,5120,0
|
|
20240228,170800,189836000,5120,5120,5120,5120,0
|
|
20240228,170700,189836000,5120,5120,5120,5120,0
|
|
20240228,170600,189836000,5120,5120,5120,5120,0
|
|
20240228,170500,189836000,5120,5120,5120,5120,0
|
|
20240228,170400,189836000,5120,5120,5120,5120,0
|
|
20240228,170300,189836000,5120,5120,5120,5120,0
|
|
20240228,170200,189836000,5120,5120,5120,5120,0
|
|
20240228,170100,189836000,5120,5120,5120,5120,0
|
|
20240228,170000,189836000,5120,5120,5120,5120,0
|
|
20240228,165900,189836000,5120,5120,5120,5120,0
|
|
20240228,165800,189836000,5120,5120,5120,5120,0
|
|
20240228,165700,189836000,5120,5120,5120,5120,0
|
|
20240228,165600,189836000,5120,5120,5120,5120,641
|
|
20240228,165500,189836000,5120,5120,5120,5120,0
|
|
20240228,165400,189836000,5120,5120,5120,5120,0
|
|
20240228,165300,189836000,5120,5120,5120,5120,0
|
|
20240228,165200,189836000,5120,5120,5120,5120,0
|
|
20240228,165100,189836000,5120,5120,5120,5120,0
|
|
20240228,165000,189836000,5120,5120,5120,5120,0
|
|
20240228,164900,189836000,5120,5120,5120,5120,0
|
|
20240228,164800,189836000,5120,5120,5120,5120,0
|
|
20240228,164700,189836000,5120,5120,5120,5120,0
|
|
20240228,164600,189836000,5120,5120,5120,5120,0
|
|
20240228,164500,189836000,5120,5120,5120,5120,0
|
|
20240228,164400,189836000,5120,5120,5120,5120,0
|
|
20240228,164300,189836000,5120,5120,5120,5120,0
|
|
20240228,164200,189836000,5120,5120,5120,5120,0
|
|
20240228,164100,189836000,5120,5120,5120,5120,0
|
|
20240228,164000,189836000,5120,5120,5120,5120,0
|
|
20240228,163900,189836000,5120,5120,5120,5120,0
|
|
20240228,163800,189836000,5120,5120,5120,5120,0
|
|
20240228,163700,189836000,5120,5120,5120,5120,0
|
|
20240228,163600,189836000,5120,5120,5120,5120,0
|
|
20240228,163500,189836000,5120,5120,5120,5120,0
|
|
20240228,163400,189836000,5120,5120,5120,5120,0
|
|
20240228,163300,189836000,5120,5120,5120,5120,0
|
|
20240228,163200,189836000,5120,5120,5120,5120,0
|
|
20240228,163100,189836000,5120,5120,5120,5120,0
|
|
20240228,163000,189836000,5120,5120,5120,5120,0
|
|
20240228,162900,189836000,5120,5120,5120,5120,0
|
|
20240228,162800,189836000,5120,5120,5120,5120,0
|
|
20240228,162700,189836000,5120,5120,5120,5120,0
|
|
20240228,162600,189836000,5120,5120,5120,5120,641
|
|
20240228,162500,189836000,5120,5120,5120,5120,0
|
|
20240228,162400,189836000,5120,5120,5120,5120,0
|
|
20240228,162300,189836000,5120,5120,5120,5120,0
|
|
20240228,162200,189836000,5120,5120,5120,5120,0
|
|
20240228,162100,189836000,5120,5120,5120,5120,0
|
|
20240228,162000,189836000,5120,5120,5120,5120,0
|
|
20240228,161900,189836000,5120,5120,5120,5120,0
|
|
20240228,161800,189836000,5120,5120,5120,5120,0
|
|
20240228,161700,189836000,5120,5120,5120,5120,0
|
|
20240228,161600,189836000,5120,5120,5120,5120,0
|
|
20240228,161500,189836000,5120,5120,5120,5120,0
|
|
20240228,161400,189836000,5120,5120,5120,5120,0
|
|
20240228,161300,189836000,5120,5120,5120,5120,0
|
|
20240228,161200,189836000,5120,5120,5120,5120,0
|
|
20240228,161100,189836000,5120,5120,5120,5120,0
|
|
20240228,161000,189836000,5120,5120,5120,5120,0
|
|
20240228,160900,189836000,5120,5120,5120,5120,0
|
|
20240228,160800,189836000,5120,5120,5120,5120,0
|
|
20240228,160700,189836000,5120,5120,5120,5120,0
|
|
20240228,160600,189836000,5120,5120,5120,5120,0
|
|
20240228,160500,189836000,5120,5120,5120,5120,0
|
|
20240228,160400,189836000,5120,5120,5120,5120,0
|
|
20240228,160300,189836000,5120,5120,5120,5120,0
|
|
20240228,160200,189836000,5120,5120,5120,5120,0
|
|
20240228,160100,189836000,5120,5120,5120,5120,0
|
|
20240228,160000,189836000,5120,5120,5120,5120,0
|
|
20240228,155900,189836000,5120,5120,5120,5120,0
|
|
20240228,155800,189836000,5120,5120,5120,5120,0
|
|
20240228,155700,189836000,5120,5120,5120,5120,0
|
|
20240228,155600,189836000,5120,5120,5120,5120,641
|
|
20240228,155500,189836000,5120,5120,5120,5120,0
|
|
20240228,155400,189836000,5120,5120,5120,5120,0
|
|
20240228,155300,189836000,5120,5120,5120,5120,0
|
|
20240228,155200,189836000,5120,5120,5120,5120,0
|
|
20240228,155100,189836000,5120,5120,5120,5120,0
|
|
20240228,155000,189836000,5120,5120,5120,5120,0
|
|
20240228,154900,189836000,5120,5120,5120,5120,0
|
|
20240228,154800,189836000,5120,5120,5120,5120,0
|
|
20240228,154700,189836000,5120,5120,5120,5120,0
|
|
20240228,154600,189836000,5120,5120,5120,5120,0
|
|
20240228,154500,189836000,5120,5120,5120,5120,0
|
|
20240228,154400,189836000,5120,5120,5120,5120,0
|
|
20240228,154300,189836000,5120,5120,5120,5120,0
|
|
20240228,154200,189836000,5120,5120,5120,5120,0
|
|
20240228,154100,189836000,5120,5120,5120,5120,0
|
|
20240228,154000,189836000,5120,5120,5120,5120,0
|
|
20240228,153900,189836000,5120,5120,5120,5120,0
|
|
20240228,153800,189836000,5120,5120,5120,5120,0
|
|
20240228,153700,189836000,5120,5120,5120,5120,0
|
|
20240228,153600,189836000,5120,5120,5120,5120,0
|
|
20240228,153500,189836000,5120,5120,5120,5120,0
|
|
20240228,153400,189836000,5120,5120,5120,5120,0
|
|
20240228,153300,189836000,5120,5120,5120,5120,0
|
|
20240228,153200,189836000,5120,5120,5120,5120,0
|
|
20240228,153100,189836000,5120,5120,5120,5120,0
|
|
20240228,153000,189836000,5120,5120,5120,5120,641
|
|
20240228,152900,186554080,5120,5120,5120,5120,0
|
|
20240228,152800,186554080,5120,5120,5120,5120,0
|
|
20240228,152700,186554080,5120,5120,5120,5120,0
|
|
20240228,152600,186554080,5120,5120,5120,5120,0
|
|
20240228,152500,186554080,5120,5120,5120,5120,0
|
|
20240228,152400,186554080,5120,5120,5120,5120,0
|
|
20240228,152300,186554080,5120,5120,5120,5120,0
|
|
20240228,152200,186554080,5120,5120,5120,5120,0
|
|
20240228,152100,186554080,5120,5120,5120,5120,0
|
|
20240228,152000,186554080,5120,5120,5120,5120,0
|
|
20240228,151900,186554080,5120,5110,5120,5110,1062
|
|
20240228,151800,181124490,5120,5120,5120,5120,90
|
|
20240228,151700,180663690,5120,5110,5120,5110,530
|
|
20240228,151600,177955090,5120,5120,5120,5120,10
|
|
20240228,151500,177903890,5110,5120,5120,5110,1330
|
|
20240228,151400,171094700,5130,5130,5130,5130,0
|
|
20240228,151300,171094700,5130,5130,5130,5130,0
|
|
20240228,151200,171094700,5130,5130,5130,5130,0
|
|
20240228,151100,171094700,5130,5130,5130,5130,2
|
|
20240228,151000,171084440,5130,5130,5130,5130,0
|
|
20240228,150900,171084440,5130,5130,5130,5130,0
|
|
20240228,150800,171084440,5130,5130,5130,5130,0
|
|
20240228,150700,171084440,5130,5130,5130,5130,0
|
|
20240228,150600,171084440,5130,5130,5130,5130,0
|
|
20240228,150500,171084440,5130,5130,5130,5130,0
|
|
20240228,150400,171084440,5130,5130,5130,5130,0
|
|
20240228,150300,171084440,5130,5130,5130,5130,0
|
|
20240228,150200,171084440,5130,5130,5130,5130,0
|
|
20240228,150100,171084440,5130,5130,5130,5130,0
|
|
20240228,150000,171084440,5130,5130,5130,5130,0
|
|
20240228,145900,171084440,5130,5130,5130,5130,0
|
|
20240228,145800,171084440,5130,5130,5130,5130,0
|
|
20240228,145700,171084440,5130,5130,5130,5130,0
|
|
20240228,145600,171084440,5130,5130,5130,5130,2
|
|
20240228,145500,171074180,5130,5130,5130,5130,2
|
|
20240228,145400,171063920,5130,5130,5130,5130,0
|
|
20240228,145300,171063920,5130,5130,5130,5130,0
|
|
20240228,145200,171063920,5130,5130,5130,5130,0
|
|
20240228,145100,171063920,5130,5130,5130,5130,0
|
|
20240228,145000,171063920,5130,5130,5130,5130,19
|
|
20240228,144900,170966450,5130,5130,5130,5130,1
|
|
20240228,144800,170961320,5140,5140,5140,5140,0
|
|
20240228,144700,170961320,5140,5140,5140,5140,0
|
|
20240228,144600,170961320,5140,5140,5140,5140,0
|
|
20240228,144500,170961320,5140,5140,5140,5140,0
|
|
20240228,144400,170961320,5140,5140,5140,5140,0
|
|
20240228,144300,170961320,5140,5140,5140,5140,0
|
|
20240228,144200,170961320,5140,5140,5140,5140,41
|
|
20240228,144100,170750580,5140,5140,5140,5140,0
|
|
20240228,144000,170750580,5140,5140,5140,5140,0
|
|
20240228,143900,170750580,5140,5140,5140,5140,0
|
|
20240228,143800,170750580,5140,5140,5140,5140,0
|
|
20240228,143700,170750580,5140,5140,5140,5140,0
|
|
20240228,143600,170750580,5140,5140,5140,5140,0
|
|
20240228,143500,170750580,5140,5140,5140,5140,1
|
|
20240228,143400,170745440,5140,5140,5140,5140,0
|
|
20240228,143300,170745440,5140,5140,5140,5140,0
|
|
20240228,143200,170745440,5140,5140,5140,5140,1
|
|
20240228,143100,170740300,5140,5140,5140,5140,1
|
|
20240228,143000,170735160,5140,5140,5140,5140,0
|
|
20240228,142900,170735160,5140,5140,5140,5140,0
|
|
20240228,142800,170735160,5140,5140,5140,5140,1
|
|
20240228,142700,170730020,5120,5120,5120,5120,0
|
|
20240228,142600,170730020,5120,5120,5120,5120,0
|
|
20240228,142500,170730020,5120,5120,5120,5120,11
|
|
20240228,142400,170673700,5120,5120,5120,5120,69
|
|
20240228,142300,170320420,5120,5120,5120,5120,0
|
|
20240228,142200,170320420,5120,5120,5120,5120,0
|
|
20240228,142100,170320420,5120,5120,5120,5120,12
|
|
20240228,142000,170258980,5110,5120,5120,5110,11
|
|
20240228,141900,170202670,5120,5120,5120,5120,0
|
|
20240228,141800,170202670,5120,5120,5120,5120,0
|
|
20240228,141700,170202670,5120,5120,5120,5120,69
|
|
20240228,141600,169849390,5120,5120,5120,5120,5
|
|
20240228,141500,169823790,5120,5120,5120,5120,11
|
|
20240228,141400,169767470,5130,5130,5130,5130,0
|
|
20240228,141300,169767470,5130,5130,5130,5130,0
|
|
20240228,141200,169767470,5130,5130,5130,5130,0
|
|
20240228,141100,169767470,5130,5130,5130,5130,2
|
|
20240228,141000,169757210,5110,5110,5110,5110,0
|
|
20240228,140900,169757210,5110,5130,5130,5110,650
|
|
20240228,140800,166431710,5120,5120,5120,5120,0
|
|
20240228,140700,166431710,5120,5120,5120,5120,0
|
|
20240228,140600,166431710,5120,5120,5120,5120,1
|
|
20240228,140500,166426590,5120,5120,5120,5120,2
|
|
20240228,140400,166416350,5120,5120,5120,5120,4
|
|
20240228,140300,166395870,5110,5110,5110,5110,0
|
|
20240228,140200,166395870,5110,5110,5110,5110,2139
|
|
20240228,140100,155465580,5120,5130,5130,5120,45
|
|
20240228,140000,155234760,5130,5130,5130,5130,0
|
|
20240228,135900,155234760,5130,5130,5130,5130,17
|
|
20240228,135800,155147550,5130,5130,5130,5130,1
|
|
20240228,135700,155142420,5130,5130,5130,5130,43
|
|
20240228,135600,154921830,5140,5140,5140,5140,0
|
|
20240228,135500,154921830,5140,5140,5140,5140,0
|
|
20240228,135400,154921830,5140,5140,5140,5140,2
|
|
20240228,135300,154911550,5130,5130,5130,5130,0
|
|
20240228,135200,154911550,5130,5130,5130,5130,7
|
|
20240228,135100,154875640,5130,5130,5130,5130,7
|
|
20240228,135000,154839730,5130,5130,5130,5130,197
|
|
20240228,134900,153829120,5130,5130,5130,5130,0
|
|
20240228,134800,153829120,5130,5130,5130,5130,0
|
|
20240228,134700,153829120,5130,5130,5130,5130,0
|
|
20240228,134600,153829120,5130,5130,5130,5130,1
|
|
20240228,134500,153823990,5110,5110,5110,5110,24
|
|
20240228,134400,153701350,5110,5110,5110,5110,0
|
|
20240228,134300,153701350,5110,5110,5110,5110,0
|
|
20240228,134200,153701350,5110,5110,5110,5110,0
|
|
20240228,134100,153701350,5110,5110,5110,5110,0
|
|
20240228,134000,153701350,5110,5110,5110,5110,0
|
|
20240228,133900,153701350,5110,5110,5110,5110,7
|
|
20240228,133800,153665580,5130,5130,5130,5130,0
|
|
20240228,133700,153665580,5130,5130,5130,5130,0
|
|
20240228,133600,153665580,5130,5130,5130,5130,0
|
|
20240228,133500,153665580,5130,5130,5130,5130,0
|
|
20240228,133400,153665580,5130,5130,5130,5130,2
|
|
20240228,133300,153655320,5110,5110,5110,5110,0
|
|
20240228,133200,153655320,5110,5110,5110,5110,0
|
|
20240228,133100,153655320,5110,5110,5110,5110,0
|
|
20240228,133000,153655320,5110,5110,5110,5110,0
|
|
20240228,132900,153655320,5110,5110,5110,5110,0
|
|
20240228,132800,153655320,5110,5110,5110,5110,697
|
|
20240228,132700,150093650,5120,5120,5120,5120,10
|
|
20240228,132600,150042450,5120,5120,5120,5120,132
|
|
20240228,132500,149366610,5120,5120,5120,5120,0
|
|
20240228,132400,149366610,5120,5120,5120,5120,0
|
|
20240228,132300,149366610,5120,5120,5120,5120,0
|
|
20240228,132200,149366610,5120,5120,5120,5120,20
|
|
20240228,132100,149264210,5110,5110,5110,5110,923
|
|
20240228,132000,144547680,5110,5110,5110,5110,0
|
|
20240228,131900,144547680,5110,5110,5110,5110,68
|
|
20240228,131800,144200200,5120,5120,5120,5120,0
|
|
20240228,131700,144200200,5120,5120,5120,5120,0
|
|
20240228,131600,144200200,5120,5120,5120,5120,0
|
|
20240228,131500,144200200,5120,5120,5120,5120,1
|
|
20240228,131400,144195080,5120,5120,5120,5120,0
|
|
20240228,131300,144195080,5120,5120,5120,5120,1
|
|
20240228,131200,144189960,5120,5120,5120,5120,0
|
|
20240228,131100,144189960,5120,5120,5120,5120,0
|
|
20240228,131000,144189960,5120,5120,5120,5120,2
|
|
20240228,130900,144179720,5100,5100,5100,5100,0
|
|
20240228,130800,144179720,5100,5100,5100,5100,0
|
|
20240228,130700,144179720,5100,5100,5100,5100,1106
|
|
20240228,130600,138539120,5100,5100,5100,5100,60
|
|
20240228,130500,138233120,5110,5100,5110,5100,413
|
|
20240228,130400,136125390,5110,5110,5110,5110,1387
|
|
20240228,130300,129037820,5110,5120,5120,5110,1000
|
|
20240228,130200,123927710,5130,5130,5130,5130,0
|
|
20240228,130100,123927710,5130,5130,5130,5130,0
|
|
20240228,130000,123927710,5130,5130,5130,5130,51
|
|
20240228,125900,123666080,5130,5130,5130,5130,0
|
|
20240228,125800,123666080,5130,5130,5130,5130,0
|
|
20240228,125700,123666080,5130,5130,5130,5130,0
|
|
20240228,125600,123666080,5130,5120,5130,5120,2
|
|
20240228,125500,123655830,5120,5120,5120,5120,0
|
|
20240228,125400,123655830,5120,5120,5120,5120,0
|
|
20240228,125300,123655830,5120,5120,5120,5120,0
|
|
20240228,125200,123655830,5120,5120,5120,5120,700
|
|
20240228,125100,120071830,5120,5120,5120,5120,0
|
|
20240228,125000,120071830,5120,5120,5120,5120,0
|
|
20240228,124900,120071830,5120,5120,5120,5120,0
|
|
20240228,124800,120071830,5120,5120,5120,5120,130
|
|
20240228,124700,119406230,5120,5120,5120,5120,0
|
|
20240228,124600,119406230,5120,5120,5120,5120,0
|
|
20240228,124500,119406230,5120,5120,5120,5120,144
|
|
20240228,124400,118668950,5120,5120,5120,5120,0
|
|
20240228,124300,118668950,5120,5120,5120,5120,0
|
|
20240228,124200,118668950,5120,5120,5120,5120,0
|
|
20240228,124100,118668950,5120,5120,5120,5120,0
|
|
20240228,124000,118668950,5120,5120,5120,5120,50
|
|
20240228,123900,118412950,5130,5130,5130,5130,5
|
|
20240228,123800,118387300,5120,5120,5120,5120,0
|
|
20240228,123700,118387300,5120,5120,5120,5120,0
|
|
20240228,123600,118387300,5120,5120,5120,5120,0
|
|
20240228,123500,118387300,5120,5120,5120,5120,0
|
|
20240228,123400,118387300,5120,5120,5120,5120,0
|
|
20240228,123300,118387300,5120,5120,5120,5120,0
|
|
20240228,123200,118387300,5120,5120,5120,5120,0
|
|
20240228,123100,118387300,5120,5120,5120,5120,0
|
|
20240228,123000,118387300,5120,5120,5120,5120,60
|
|
20240228,122900,118080100,5130,5130,5130,5130,0
|
|
20240228,122800,118080100,5130,5130,5130,5130,0
|
|
20240228,122700,118080100,5130,5130,5130,5130,0
|
|
20240228,122600,118080100,5130,5130,5130,5130,30
|
|
20240228,122500,117926200,5130,5130,5130,5130,0
|
|
20240228,122400,117926200,5130,5130,5130,5130,0
|
|
20240228,122300,117926200,5130,5130,5130,5130,0
|
|
20240228,122200,117926200,5130,5130,5130,5130,0
|
|
20240228,122100,117926200,5130,5130,5130,5130,0
|
|
20240228,122000,117926200,5130,5130,5130,5130,0
|
|
20240228,121900,117926200,5130,5130,5130,5130,0
|
|
20240228,121800,117926200,5130,5130,5130,5130,0
|
|
20240228,121700,117926200,5130,5130,5130,5130,0
|
|
20240228,121600,117926200,5130,5130,5130,5130,0
|
|
20240228,121500,117926200,5130,5130,5130,5130,0
|
|
20240228,121400,117926200,5130,5130,5130,5130,0
|
|
20240228,121300,117926200,5130,5130,5130,5130,0
|
|
20240228,121200,117926200,5130,5130,5130,5130,0
|
|
20240228,121100,117926200,5130,5130,5130,5130,7
|
|
20240228,121000,117890290,5130,5130,5130,5130,1
|
|
20240228,120900,117885160,5130,5130,5130,5130,1
|
|
20240228,120800,117880030,5130,5130,5130,5130,0
|
|
20240228,120700,117880030,5130,5130,5130,5130,0
|
|
20240228,120600,117880030,5130,5130,5130,5130,0
|
|
20240228,120500,117880030,5130,5130,5130,5130,0
|
|
20240228,120400,117880030,5130,5130,5130,5130,0
|
|
20240228,120300,117880030,5130,5130,5130,5130,1
|
|
20240228,120200,117874900,5120,5120,5120,5120,0
|
|
20240228,120100,117874900,5120,5120,5120,5120,0
|
|
20240228,120000,117874900,5120,5120,5120,5120,0
|
|
20240228,115900,117874900,5120,5120,5120,5120,0
|
|
20240228,115800,117874900,5120,5120,5120,5120,0
|
|
20240228,115700,117874900,5120,5120,5120,5120,0
|
|
20240228,115600,117874900,5120,5120,5120,5120,0
|
|
20240228,115500,117874900,5120,5120,5120,5120,1
|
|
20240228,115400,117869780,5130,5130,5130,5130,0
|
|
20240228,115300,117869780,5130,5130,5130,5130,0
|
|
20240228,115200,117869780,5130,5130,5130,5130,0
|
|
20240228,115100,117869780,5130,5130,5130,5130,20
|
|
20240228,115000,117767180,5140,5140,5140,5140,0
|
|
20240228,114900,117767180,5140,5140,5140,5140,0
|
|
20240228,114800,117767180,5140,5140,5140,5140,0
|
|
20240228,114700,117767180,5140,5140,5140,5140,0
|
|
20240228,114600,117767180,5140,5140,5140,5140,0
|
|
20240228,114500,117767180,5140,5140,5140,5140,30
|
|
20240228,114400,117612980,5140,5140,5140,5140,0
|
|
20240228,114300,117612980,5140,5140,5140,5140,0
|
|
20240228,114200,117612980,5140,5140,5140,5140,0
|
|
20240228,114100,117612980,5140,5140,5140,5140,0
|
|
20240228,114000,117612980,5140,5140,5140,5140,0
|
|
20240228,113900,117612980,5140,5140,5140,5140,0
|
|
20240228,113800,117612980,5140,5140,5140,5140,0
|
|
20240228,113700,117612980,5140,5140,5140,5140,0
|
|
20240228,113600,117612980,5140,5140,5140,5140,0
|
|
20240228,113500,117612980,5140,5140,5140,5140,0
|
|
20240228,113400,117612980,5140,5140,5140,5140,0
|
|
20240228,113300,117612980,5140,5140,5140,5140,0
|
|
20240228,113200,117612980,5140,5140,5140,5140,0
|
|
20240228,113100,117612980,5140,5140,5140,5140,0
|
|
20240228,113000,117612980,5140,5140,5140,5140,0
|
|
20240228,112900,117612980,5140,5140,5140,5140,5
|
|
20240228,112800,117587280,5120,5120,5120,5120,0
|
|
20240228,112700,117587280,5120,5120,5120,5120,0
|
|
20240228,112600,117587280,5120,5120,5120,5120,307
|
|
20240228,112500,116015440,5120,5120,5120,5120,0
|
|
20240228,112400,116015440,5120,5120,5120,5120,0
|
|
20240228,112300,116015440,5120,5120,5120,5120,927
|
|
20240228,112200,111269200,5130,5130,5130,5130,20
|
|
20240228,112100,111166600,5130,5130,5130,5130,0
|
|
20240228,112000,111166600,5130,5130,5130,5130,0
|
|
20240228,111900,111166600,5130,5130,5130,5130,0
|
|
20240228,111800,111166600,5130,5130,5130,5130,0
|
|
20240228,111700,111166600,5130,5130,5130,5130,0
|
|
20240228,111600,111166600,5130,5130,5130,5130,0
|
|
20240228,111500,111166600,5130,5130,5130,5130,0
|
|
20240228,111400,111166600,5130,5130,5130,5130,0
|
|
20240228,111300,111166600,5130,5130,5130,5130,300
|
|
20240228,111200,109627600,5140,5140,5140,5140,2
|
|
20240228,111100,109617320,5140,5140,5140,5140,20
|
|
20240228,111000,109514520,5130,5130,5130,5130,5
|
|
20240228,110900,109488870,5130,5130,5130,5130,700
|
|
20240228,110800,105897870,5130,5130,5130,5130,321
|
|
20240228,110700,104251140,5140,5130,5140,5130,202
|
|
20240228,110600,103214860,5130,5130,5130,5130,0
|
|
20240228,110500,103214860,5130,5130,5130,5130,0
|
|
20240228,110400,103214860,5130,5130,5130,5130,0
|
|
20240228,110300,103214860,5130,5130,5130,5130,254
|
|
20240228,110200,101911840,5140,5140,5140,5140,0
|
|
20240228,110100,101911840,5140,5140,5140,5140,0
|
|
20240228,110000,101911840,5140,5140,5140,5140,0
|
|
20240228,105900,101911840,5140,5140,5140,5140,51
|
|
20240228,105800,101649700,5130,5130,5130,5130,20
|
|
20240228,105700,101547100,5130,5130,5130,5130,0
|
|
20240228,105600,101547100,5130,5130,5130,5130,0
|
|
20240228,105500,101547100,5130,5130,5130,5130,40
|
|
20240228,105400,101341900,5140,5140,5140,5140,0
|
|
20240228,105300,101341900,5140,5140,5140,5140,10
|
|
20240228,105200,101290500,5130,5130,5130,5130,2
|
|
20240228,105100,101280240,5130,5130,5130,5130,0
|
|
20240228,105000,101280240,5130,5130,5130,5130,0
|
|
20240228,104900,101280240,5130,5130,5130,5130,0
|
|
20240228,104800,101280240,5130,5130,5130,5130,0
|
|
20240228,104700,101280240,5130,5130,5130,5130,0
|
|
20240228,104600,101280240,5130,5130,5130,5130,95
|
|
20240228,104500,100792890,5140,5140,5140,5140,0
|
|
20240228,104400,100792890,5140,5140,5140,5140,0
|
|
20240228,104300,100792890,5140,5140,5140,5140,0
|
|
20240228,104200,100792890,5140,5140,5140,5140,0
|
|
20240228,104100,100792890,5140,5140,5140,5140,58
|
|
20240228,104000,100494770,5140,5140,5140,5140,0
|
|
20240228,103900,100494770,5140,5140,5140,5140,0
|
|
20240228,103800,100494770,5140,5140,5140,5140,0
|
|
20240228,103700,100494770,5140,5140,5140,5140,0
|
|
20240228,103600,100494770,5140,5140,5140,5140,0
|
|
20240228,103500,100494770,5140,5140,5140,5140,0
|
|
20240228,103400,100494770,5140,5140,5140,5140,15
|
|
20240228,103300,100417670,5140,5140,5140,5140,0
|
|
20240228,103200,100417670,5140,5140,5140,5140,4
|
|
20240228,103100,100397110,5140,5140,5140,5140,0
|
|
20240228,103000,100397110,5140,5140,5140,5140,7
|
|
20240228,102900,100361130,5130,5130,5130,5130,27
|
|
20240228,102800,100222620,5140,5140,5140,5140,4
|
|
20240228,102700,100202060,5130,5130,5130,5130,0
|
|
20240228,102600,100202060,5130,5130,5130,5130,0
|
|
20240228,102500,100202060,5130,5130,5130,5130,0
|
|
20240228,102400,100202060,5130,5130,5130,5130,0
|
|
20240228,102300,100202060,5130,5130,5130,5130,0
|
|
20240228,102200,100202060,5130,5130,5130,5130,299
|
|
20240228,102100,98668190,5130,5130,5130,5130,0
|
|
20240228,102000,98668190,5130,5130,5130,5130,0
|
|
20240228,101900,98668190,5130,5130,5130,5130,0
|
|
20240228,101800,98668190,5130,5130,5130,5130,0
|
|
20240228,101700,98668190,5130,5130,5130,5130,0
|
|
20240228,101600,98668190,5130,5130,5130,5130,0
|
|
20240228,101500,98668190,5130,5130,5130,5130,0
|
|
20240228,101400,98668190,5130,5130,5130,5130,1
|
|
20240228,101300,98663060,5140,5140,5140,5140,3
|
|
20240228,101200,98647640,5120,5120,5120,5120,0
|
|
20240228,101100,98647640,5120,5120,5120,5120,0
|
|
20240228,101000,98647640,5120,5120,5120,5120,9
|
|
20240228,100900,98601560,5120,5110,5120,5110,148
|
|
20240228,100800,97845180,5110,5130,5150,5100,5461
|
|
20240228,100700,69903090,5150,5150,5150,5150,0
|
|
20240228,100600,69903090,5150,5150,5150,5150,0
|
|
20240228,100500,69903090,5150,5150,5150,5150,0
|
|
20240228,100400,69903090,5150,5150,5150,5150,0
|
|
20240228,100300,69903090,5150,5150,5150,5150,2
|
|
20240228,100200,69892790,5140,5140,5140,5140,0
|
|
20240228,100100,69892790,5140,5140,5140,5140,1177
|
|
20240228,100000,63843010,5140,5130,5140,5130,1520
|
|
20240228,095900,56035210,5130,5130,5130,5130,1
|
|
20240228,095800,56030080,5140,5140,5140,5140,15
|
|
20240228,095700,55952980,5140,5140,5140,5140,0
|
|
20240228,095600,55952980,5140,5140,5140,5140,0
|
|
20240228,095500,55952980,5140,5140,5140,5140,40
|
|
20240228,095400,55747380,5130,5130,5130,5130,0
|
|
20240228,095300,55747380,5130,5130,5130,5130,0
|
|
20240228,095200,55747380,5130,5130,5130,5130,0
|
|
20240228,095100,55747380,5130,5130,5130,5130,0
|
|
20240228,095000,55747380,5130,5140,5140,5130,452
|
|
20240228,094900,53427310,5140,5140,5140,5140,300
|
|
20240228,094800,51885310,5150,5150,5150,5150,20
|
|
20240228,094700,51782310,5160,5160,5160,5160,0
|
|
20240228,094600,51782310,5160,5160,5160,5160,0
|
|
20240228,094500,51782310,5160,5160,5160,5160,0
|
|
20240228,094400,51782310,5160,5160,5160,5160,0
|
|
20240228,094300,51782310,5160,5160,5160,5160,0
|
|
20240228,094200,51782310,5160,5160,5160,5160,1
|
|
20240228,094100,51777150,5160,5160,5160,5160,2
|
|
20240228,094000,51766830,5160,5160,5160,5160,3
|
|
20240228,093900,51751350,5160,5160,5160,5160,0
|
|
20240228,093800,51751350,5160,5160,5160,5160,10
|
|
20240228,093700,51699750,5160,5160,5160,5160,0
|
|
20240228,093600,51699750,5160,5160,5160,5160,518
|
|
20240228,093500,49026870,5150,5150,5150,5150,0
|
|
20240228,093400,49026870,5150,5130,5150,5130,4684
|
|
20240228,093300,24934130,5140,5140,5140,5140,0
|
|
20240228,093200,24934130,5140,5140,5140,5140,15
|
|
20240228,093100,24857030,5140,5140,5140,5140,0
|
|
20240228,093000,24857030,5140,5140,5140,5140,0
|
|
20240228,092900,24857030,5140,5140,5140,5140,0
|
|
20240228,092800,24857030,5140,5140,5140,5140,1
|
|
20240228,092700,24851890,5140,5140,5140,5140,0
|
|
20240228,092600,24851890,5140,5140,5140,5140,0
|
|
20240228,092500,24851890,5140,5140,5140,5140,2
|
|
20240228,092400,24841610,5120,5120,5120,5120,0
|
|
20240228,092300,24841610,5120,5120,5120,5120,0
|
|
20240228,092200,24841610,5120,5120,5120,5120,0
|
|
20240228,092100,24841610,5120,5120,5120,5120,0
|
|
20240228,092000,24841610,5120,5120,5120,5120,344
|
|
20240228,091900,23080330,5120,5120,5120,5120,50
|
|
20240228,091800,22824330,5120,5120,5120,5120,0
|
|
20240228,091700,22824330,5120,5120,5120,5120,0
|
|
20240228,091600,22824330,5120,5110,5120,5110,163
|
|
20240228,091500,21990270,5110,5130,5130,5110,665
|
|
20240228,091400,18589460,5140,5140,5140,5140,0
|
|
20240228,091300,18589460,5140,5140,5140,5140,0
|
|
20240228,091200,18589460,5140,5140,5140,5140,0
|
|
20240228,091100,18589460,5140,5140,5140,5140,0
|
|
20240228,091000,18589460,5140,5140,5140,5140,114
|
|
20240228,090900,18003500,5140,5140,5140,5140,50
|
|
20240228,090800,17746500,5140,5140,5140,5140,1501
|
|
20240228,090700,10031360,5140,5140,5140,5140,1
|
|
20240228,090600,10026220,5140,5140,5140,5140,316
|
|
20240228,090500,8401980,5140,5140,5140,5140,0
|
|
20240228,090400,8401980,5140,5140,5140,5140,1
|
|
20240228,090300,8396840,5120,5120,5120,5120,0
|
|
20240228,090200,8396840,5120,5120,5120,5120,150
|
|
20240228,090100,7628840,5120,5130,5130,5120,1000
|
|
20240228,090000,2508800,5120,5120,5120,5120,478
|