629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192600,198945940,5080,5080,5080,5080,747
|
|
20240229,192500,198945940,5080,5080,5080,5080,0
|
|
20240229,192400,198945940,5080,5080,5080,5080,0
|
|
20240229,192300,198945940,5080,5080,5080,5080,0
|
|
20240229,192200,198945940,5080,5080,5080,5080,0
|
|
20240229,192100,198945940,5080,5080,5080,5080,0
|
|
20240229,192000,198945940,5080,5080,5080,5080,0
|
|
20240229,191900,198945940,5080,5080,5080,5080,0
|
|
20240229,191800,198945940,5080,5080,5080,5080,0
|
|
20240229,191700,198945940,5080,5080,5080,5080,0
|
|
20240229,191600,198945940,5080,5080,5080,5080,0
|
|
20240229,191500,198945940,5080,5080,5080,5080,0
|
|
20240229,191400,198945940,5080,5080,5080,5080,0
|
|
20240229,191300,198945940,5080,5080,5080,5080,0
|
|
20240229,191200,198945940,5080,5080,5080,5080,0
|
|
20240229,191100,198945940,5080,5080,5080,5080,0
|
|
20240229,191000,198945940,5080,5080,5080,5080,0
|
|
20240229,190900,198945940,5080,5080,5080,5080,0
|
|
20240229,190800,198945940,5080,5080,5080,5080,0
|
|
20240229,190700,198945940,5080,5080,5080,5080,0
|
|
20240229,190600,198945940,5080,5080,5080,5080,0
|
|
20240229,190500,198945940,5080,5080,5080,5080,0
|
|
20240229,190400,198945940,5080,5080,5080,5080,0
|
|
20240229,190300,198945940,5080,5080,5080,5080,0
|
|
20240229,190200,198945940,5080,5080,5080,5080,0
|
|
20240229,190100,198945940,5080,5080,5080,5080,0
|
|
20240229,190000,198945940,5080,5080,5080,5080,0
|
|
20240229,185900,198945940,5080,5080,5080,5080,0
|
|
20240229,185800,198945940,5080,5080,5080,5080,0
|
|
20240229,185700,198945940,5080,5080,5080,5080,0
|
|
20240229,185600,198945940,5080,5080,5080,5080,747
|
|
20240229,185500,198945940,5080,5080,5080,5080,0
|
|
20240229,185400,198945940,5080,5080,5080,5080,0
|
|
20240229,185300,198945940,5080,5080,5080,5080,0
|
|
20240229,185200,198945940,5080,5080,5080,5080,0
|
|
20240229,185100,198945940,5080,5080,5080,5080,0
|
|
20240229,185000,198945940,5080,5080,5080,5080,0
|
|
20240229,184900,198945940,5080,5080,5080,5080,0
|
|
20240229,184800,198945940,5080,5080,5080,5080,0
|
|
20240229,184700,198945940,5080,5080,5080,5080,0
|
|
20240229,184600,198945940,5080,5080,5080,5080,0
|
|
20240229,184500,198945940,5080,5080,5080,5080,0
|
|
20240229,184400,198945940,5080,5080,5080,5080,0
|
|
20240229,184300,198945940,5080,5080,5080,5080,0
|
|
20240229,184200,198945940,5080,5080,5080,5080,0
|
|
20240229,184100,198945940,5080,5080,5080,5080,0
|
|
20240229,184000,198945940,5080,5080,5080,5080,0
|
|
20240229,183900,198945940,5080,5080,5080,5080,0
|
|
20240229,183800,198945940,5080,5080,5080,5080,0
|
|
20240229,183700,198945940,5080,5080,5080,5080,0
|
|
20240229,183600,198945940,5080,5080,5080,5080,0
|
|
20240229,183500,198945940,5080,5080,5080,5080,0
|
|
20240229,183400,198945940,5080,5080,5080,5080,0
|
|
20240229,183300,198945940,5080,5080,5080,5080,0
|
|
20240229,183200,198945940,5080,5080,5080,5080,0
|
|
20240229,183100,198945940,5080,5080,5080,5080,0
|
|
20240229,183000,198945940,5080,5080,5080,5080,0
|
|
20240229,182900,198945940,5080,5080,5080,5080,0
|
|
20240229,182800,198945940,5080,5080,5080,5080,0
|
|
20240229,182700,198945940,5080,5080,5080,5080,0
|
|
20240229,182600,198945940,5080,5080,5080,5080,747
|
|
20240229,182500,198945940,5080,5080,5080,5080,0
|
|
20240229,182400,198945940,5080,5080,5080,5080,0
|
|
20240229,182300,198945940,5080,5080,5080,5080,0
|
|
20240229,182200,198945940,5080,5080,5080,5080,0
|
|
20240229,182100,198945940,5080,5080,5080,5080,0
|
|
20240229,182000,198945940,5080,5080,5080,5080,0
|
|
20240229,181900,198945940,5080,5080,5080,5080,0
|
|
20240229,181800,198945940,5080,5080,5080,5080,0
|
|
20240229,181700,198945940,5080,5080,5080,5080,0
|
|
20240229,181600,198945940,5080,5080,5080,5080,0
|
|
20240229,181500,198945940,5080,5080,5080,5080,0
|
|
20240229,181400,198945940,5080,5080,5080,5080,0
|
|
20240229,181300,198945940,5080,5080,5080,5080,0
|
|
20240229,181200,198945940,5080,5080,5080,5080,0
|
|
20240229,181100,198945940,5080,5080,5080,5080,0
|
|
20240229,181000,198945940,5080,5080,5080,5080,0
|
|
20240229,180900,198945940,5080,5080,5080,5080,0
|
|
20240229,180800,198945940,5080,5080,5080,5080,0
|
|
20240229,180700,198945940,5080,5080,5080,5080,0
|
|
20240229,180600,198945940,5080,5080,5080,5080,0
|
|
20240229,180500,198945940,5080,5080,5080,5080,0
|
|
20240229,180400,198945940,5080,5080,5080,5080,0
|
|
20240229,180300,198945940,5080,5080,5080,5080,0
|
|
20240229,180200,198945940,5080,5080,5080,5080,0
|
|
20240229,180100,198945940,5080,5080,5080,5080,0
|
|
20240229,180000,198945940,5080,5080,5080,5080,0
|
|
20240229,175900,198945940,5080,5080,5080,5080,0
|
|
20240229,175800,198945940,5080,5080,5080,5080,0
|
|
20240229,175700,198945940,5080,5080,5080,5080,0
|
|
20240229,175600,198945940,5080,5080,5080,5080,747
|
|
20240229,175500,198945940,5080,5080,5080,5080,0
|
|
20240229,175400,198945940,5080,5080,5080,5080,0
|
|
20240229,175300,198945940,5080,5080,5080,5080,0
|
|
20240229,175200,198945940,5080,5080,5080,5080,0
|
|
20240229,175100,198945940,5080,5080,5080,5080,0
|
|
20240229,175000,198945940,5080,5080,5080,5080,0
|
|
20240229,174900,198945940,5080,5080,5080,5080,0
|
|
20240229,174800,198945940,5080,5080,5080,5080,0
|
|
20240229,174700,198945940,5080,5080,5080,5080,0
|
|
20240229,174600,198945940,5080,5080,5080,5080,0
|
|
20240229,174500,198945940,5080,5080,5080,5080,0
|
|
20240229,174400,198945940,5080,5080,5080,5080,0
|
|
20240229,174300,198945940,5080,5080,5080,5080,0
|
|
20240229,174200,198945940,5080,5080,5080,5080,0
|
|
20240229,174100,198945940,5080,5080,5080,5080,0
|
|
20240229,174000,198945940,5080,5080,5080,5080,0
|
|
20240229,173900,198945940,5080,5080,5080,5080,0
|
|
20240229,173800,198945940,5080,5080,5080,5080,0
|
|
20240229,173700,198945940,5080,5080,5080,5080,0
|
|
20240229,173600,198945940,5080,5080,5080,5080,0
|
|
20240229,173500,198945940,5080,5080,5080,5080,0
|
|
20240229,173400,198945940,5080,5080,5080,5080,0
|
|
20240229,173300,198945940,5080,5080,5080,5080,0
|
|
20240229,173200,198945940,5080,5080,5080,5080,0
|
|
20240229,173100,198945940,5080,5080,5080,5080,0
|
|
20240229,173000,198945940,5080,5080,5080,5080,0
|
|
20240229,172900,198945940,5080,5080,5080,5080,0
|
|
20240229,172800,198945940,5080,5080,5080,5080,0
|
|
20240229,172700,198945940,5080,5080,5080,5080,0
|
|
20240229,172600,198945940,5080,5080,5080,5080,747
|
|
20240229,172500,198945940,5080,5080,5080,5080,0
|
|
20240229,172400,198945940,5080,5080,5080,5080,0
|
|
20240229,172300,198945940,5080,5080,5080,5080,0
|
|
20240229,172200,198945940,5080,5080,5080,5080,0
|
|
20240229,172100,198945940,5080,5080,5080,5080,0
|
|
20240229,172000,198945940,5080,5080,5080,5080,0
|
|
20240229,171900,198945940,5080,5080,5080,5080,0
|
|
20240229,171800,198945940,5080,5080,5080,5080,0
|
|
20240229,171700,198945940,5080,5080,5080,5080,0
|
|
20240229,171600,198945940,5080,5080,5080,5080,0
|
|
20240229,171500,198945940,5080,5080,5080,5080,0
|
|
20240229,171400,198945940,5080,5080,5080,5080,0
|
|
20240229,171300,198945940,5080,5080,5080,5080,0
|
|
20240229,171200,198945940,5080,5080,5080,5080,0
|
|
20240229,171100,198945940,5080,5080,5080,5080,0
|
|
20240229,171000,198945940,5080,5080,5080,5080,0
|
|
20240229,170900,198945940,5080,5080,5080,5080,0
|
|
20240229,170800,198945940,5080,5080,5080,5080,0
|
|
20240229,170700,198945940,5080,5080,5080,5080,0
|
|
20240229,170600,198945940,5080,5080,5080,5080,0
|
|
20240229,170500,198945940,5080,5080,5080,5080,0
|
|
20240229,170400,198945940,5080,5080,5080,5080,0
|
|
20240229,170300,198945940,5080,5080,5080,5080,0
|
|
20240229,170200,198945940,5080,5080,5080,5080,0
|
|
20240229,170100,198945940,5080,5080,5080,5080,0
|
|
20240229,170000,198945940,5080,5080,5080,5080,0
|
|
20240229,165900,198945940,5080,5080,5080,5080,0
|
|
20240229,165800,198945940,5080,5080,5080,5080,0
|
|
20240229,165700,198945940,5080,5080,5080,5080,0
|
|
20240229,165600,198945940,5080,5080,5080,5080,747
|
|
20240229,165500,198945940,5080,5080,5080,5080,0
|
|
20240229,165400,198945940,5080,5080,5080,5080,0
|
|
20240229,165300,198945940,5080,5080,5080,5080,0
|
|
20240229,165200,198945940,5080,5080,5080,5080,0
|
|
20240229,165100,198945940,5080,5080,5080,5080,0
|
|
20240229,165000,198945940,5080,5080,5080,5080,0
|
|
20240229,164900,198945940,5080,5080,5080,5080,0
|
|
20240229,164800,198945940,5080,5080,5080,5080,0
|
|
20240229,164700,198945940,5080,5080,5080,5080,0
|
|
20240229,164600,198945940,5080,5080,5080,5080,0
|
|
20240229,164500,198945940,5080,5080,5080,5080,0
|
|
20240229,164400,198945940,5080,5080,5080,5080,0
|
|
20240229,164300,198945940,5080,5080,5080,5080,0
|
|
20240229,164200,198945940,5080,5080,5080,5080,0
|
|
20240229,164100,198945940,5080,5080,5080,5080,0
|
|
20240229,164000,198945940,5080,5080,5080,5080,0
|
|
20240229,163900,198945940,5080,5080,5080,5080,0
|
|
20240229,163800,198945940,5080,5080,5080,5080,0
|
|
20240229,163700,198945940,5080,5080,5080,5080,0
|
|
20240229,163600,198945940,5080,5080,5080,5080,0
|
|
20240229,163500,198945940,5080,5080,5080,5080,0
|
|
20240229,163400,198945940,5080,5080,5080,5080,0
|
|
20240229,163300,198945940,5080,5080,5080,5080,0
|
|
20240229,163200,198945940,5080,5080,5080,5080,0
|
|
20240229,163100,198945940,5080,5080,5080,5080,0
|
|
20240229,163000,198945940,5080,5080,5080,5080,0
|
|
20240229,162900,198945940,5080,5080,5080,5080,0
|
|
20240229,162800,198945940,5080,5080,5080,5080,0
|
|
20240229,162700,198945940,5080,5080,5080,5080,0
|
|
20240229,162600,198945940,5080,5080,5080,5080,747
|
|
20240229,162500,198945940,5080,5080,5080,5080,0
|
|
20240229,162400,198945940,5080,5080,5080,5080,0
|
|
20240229,162300,198945940,5080,5080,5080,5080,0
|
|
20240229,162200,198945940,5080,5080,5080,5080,0
|
|
20240229,162100,198945940,5080,5080,5080,5080,0
|
|
20240229,162000,198945940,5080,5080,5080,5080,0
|
|
20240229,161900,198945940,5080,5080,5080,5080,0
|
|
20240229,161800,198945940,5080,5080,5080,5080,0
|
|
20240229,161700,198945940,5080,5080,5080,5080,0
|
|
20240229,161600,198945940,5080,5080,5080,5080,0
|
|
20240229,161500,198945940,5080,5080,5080,5080,0
|
|
20240229,161400,198945940,5080,5080,5080,5080,0
|
|
20240229,161300,198945940,5080,5080,5080,5080,0
|
|
20240229,161200,198945940,5080,5080,5080,5080,0
|
|
20240229,161100,198945940,5080,5080,5080,5080,0
|
|
20240229,161000,198945940,5080,5080,5080,5080,0
|
|
20240229,160900,198945940,5080,5080,5080,5080,0
|
|
20240229,160800,198945940,5080,5080,5080,5080,0
|
|
20240229,160700,198945940,5080,5080,5080,5080,0
|
|
20240229,160600,198945940,5080,5080,5080,5080,0
|
|
20240229,160500,198945940,5080,5080,5080,5080,0
|
|
20240229,160400,198945940,5080,5080,5080,5080,0
|
|
20240229,160300,198945940,5080,5080,5080,5080,0
|
|
20240229,160200,198945940,5080,5080,5080,5080,0
|
|
20240229,160100,198945940,5080,5080,5080,5080,0
|
|
20240229,160000,198945940,5080,5080,5080,5080,0
|
|
20240229,155900,198945940,5080,5080,5080,5080,0
|
|
20240229,155800,198945940,5080,5080,5080,5080,0
|
|
20240229,155700,198945940,5080,5080,5080,5080,0
|
|
20240229,155600,198945940,5080,5080,5080,5080,747
|
|
20240229,155500,198945940,5080,5080,5080,5080,0
|
|
20240229,155400,198945940,5080,5080,5080,5080,0
|
|
20240229,155300,198945940,5080,5080,5080,5080,0
|
|
20240229,155200,198945940,5080,5080,5080,5080,0
|
|
20240229,155100,198945940,5080,5080,5080,5080,0
|
|
20240229,155000,198945940,5080,5080,5080,5080,0
|
|
20240229,154900,198945940,5080,5080,5080,5080,0
|
|
20240229,154800,198945940,5080,5080,5080,5080,0
|
|
20240229,154700,198945940,5080,5080,5080,5080,0
|
|
20240229,154600,198945940,5080,5080,5080,5080,0
|
|
20240229,154500,198945940,5080,5080,5080,5080,0
|
|
20240229,154400,198945940,5080,5080,5080,5080,0
|
|
20240229,154300,198945940,5080,5080,5080,5080,0
|
|
20240229,154200,198945940,5080,5080,5080,5080,0
|
|
20240229,154100,198945940,5080,5080,5080,5080,0
|
|
20240229,154000,198945940,5080,5080,5080,5080,0
|
|
20240229,153900,198945940,5080,5080,5080,5080,0
|
|
20240229,153800,198945940,5080,5080,5080,5080,0
|
|
20240229,153700,198945940,5080,5080,5080,5080,0
|
|
20240229,153600,198945940,5080,5080,5080,5080,0
|
|
20240229,153500,198945940,5080,5080,5080,5080,0
|
|
20240229,153400,198945940,5080,5080,5080,5080,0
|
|
20240229,153300,198945940,5080,5080,5080,5080,0
|
|
20240229,153200,198945940,5080,5080,5080,5080,0
|
|
20240229,153100,198945940,5080,5080,5080,5080,0
|
|
20240229,153000,198945940,5080,5080,5080,5080,747
|
|
20240229,152900,195151180,5090,5090,5090,5090,0
|
|
20240229,152800,195151180,5090,5090,5090,5090,0
|
|
20240229,152700,195151180,5090,5090,5090,5090,0
|
|
20240229,152600,195151180,5090,5090,5090,5090,0
|
|
20240229,152500,195151180,5090,5090,5090,5090,0
|
|
20240229,152400,195151180,5090,5090,5090,5090,0
|
|
20240229,152300,195151180,5090,5090,5090,5090,0
|
|
20240229,152200,195151180,5090,5090,5090,5090,0
|
|
20240229,152100,195151180,5090,5090,5090,5090,0
|
|
20240229,152000,195151180,5090,5090,5090,5090,0
|
|
20240229,151900,195151180,5090,5090,5090,5090,42
|
|
20240229,151800,194937400,5080,5080,5080,5080,6057
|
|
20240229,151700,164167840,5090,5090,5090,5090,1643
|
|
20240229,151600,155804970,5090,5100,5100,5090,134
|
|
20240229,151500,155122770,5100,5090,5100,5090,614
|
|
20240229,151400,151997370,5090,5090,5090,5090,520
|
|
20240229,151300,149350570,5100,5100,5100,5100,0
|
|
20240229,151200,149350570,5100,5100,5100,5100,0
|
|
20240229,151100,149350570,5100,5100,5100,5100,0
|
|
20240229,151000,149350570,5100,5100,5100,5100,294
|
|
20240229,150900,147851170,5100,5100,5100,5100,0
|
|
20240229,150800,147851170,5100,5100,5100,5100,0
|
|
20240229,150700,147851170,5100,5100,5100,5100,0
|
|
20240229,150600,147851170,5100,5100,5100,5100,0
|
|
20240229,150500,147851170,5100,5100,5100,5100,0
|
|
20240229,150400,147851170,5100,5100,5100,5100,0
|
|
20240229,150300,147851170,5100,5100,5100,5100,118
|
|
20240229,150200,147249370,5090,5090,5090,5090,1300
|
|
20240229,150100,140632370,5100,5100,5100,5100,520
|
|
20240229,150000,137980370,5100,5100,5100,5100,0
|
|
20240229,145900,137980370,5100,5100,5100,5100,0
|
|
20240229,145800,137980370,5100,5100,5100,5100,0
|
|
20240229,145700,137980370,5100,5100,5100,5100,0
|
|
20240229,145600,137980370,5100,5100,5100,5100,4
|
|
20240229,145500,137959970,5090,5090,5090,5090,0
|
|
20240229,145400,137959970,5090,5090,5090,5090,0
|
|
20240229,145300,137959970,5090,5090,5090,5090,2
|
|
20240229,145200,137949790,5090,5090,5090,5090,0
|
|
20240229,145100,137949790,5090,5090,5090,5090,1000
|
|
20240229,145000,132859790,5080,5100,5100,5080,329
|
|
20240229,144900,131188420,5100,5100,5100,5100,6
|
|
20240229,144800,131157820,5100,5100,5100,5100,64
|
|
20240229,144700,130831420,5100,5100,5100,5100,1
|
|
20240229,144600,130826320,5110,5100,5110,5100,22
|
|
20240229,144500,130714100,5100,5100,5100,5100,27
|
|
20240229,144400,130576400,5100,5090,5100,5090,524
|
|
20240229,144300,127904330,5090,5090,5090,5090,0
|
|
20240229,144200,127904330,5090,5090,5090,5090,118
|
|
20240229,144100,127303710,5090,5090,5090,5090,12
|
|
20240229,144000,127242630,5090,5090,5090,5090,16
|
|
20240229,143900,127161190,5090,5090,5090,5090,101
|
|
20240229,143800,126647100,5090,5090,5090,5090,0
|
|
20240229,143700,126647100,5090,5090,5090,5090,5
|
|
20240229,143600,126621650,5090,5090,5090,5090,105
|
|
20240229,143500,126087200,5090,5090,5090,5090,0
|
|
20240229,143400,126087200,5090,5090,5090,5090,1
|
|
20240229,143300,126082110,5090,5090,5090,5090,0
|
|
20240229,143200,126082110,5090,5090,5090,5090,232
|
|
20240229,143100,124901230,5090,5090,5090,5090,0
|
|
20240229,143000,124901230,5090,5090,5090,5090,0
|
|
20240229,142900,124901230,5090,5090,5090,5090,0
|
|
20240229,142800,124901230,5090,5090,5090,5090,0
|
|
20240229,142700,124901230,5090,5090,5090,5090,118
|
|
20240229,142600,124300610,5090,5090,5090,5090,101
|
|
20240229,142500,123786520,5090,5090,5090,5090,0
|
|
20240229,142400,123786520,5090,5090,5090,5090,0
|
|
20240229,142300,123786520,5090,5090,5090,5090,55
|
|
20240229,142200,123506570,5090,5090,5090,5090,302
|
|
20240229,142100,121969390,5090,5090,5090,5090,0
|
|
20240229,142000,121969390,5090,5090,5090,5090,0
|
|
20240229,141900,121969390,5090,5090,5090,5090,0
|
|
20240229,141800,121969390,5090,5090,5090,5090,0
|
|
20240229,141700,121969390,5090,5090,5090,5090,0
|
|
20240229,141600,121969390,5090,5090,5090,5090,0
|
|
20240229,141500,121969390,5090,5090,5090,5090,60
|
|
20240229,141400,121663990,5100,5100,5100,5100,3
|
|
20240229,141300,121648690,5110,5110,5110,5110,0
|
|
20240229,141200,121648690,5110,5110,5110,5110,0
|
|
20240229,141100,121648690,5110,5110,5110,5110,0
|
|
20240229,141000,121648690,5110,5110,5110,5110,0
|
|
20240229,140900,121648690,5110,5110,5110,5110,0
|
|
20240229,140800,121648690,5110,5110,5110,5110,10
|
|
20240229,140700,121597590,5090,5090,5090,5090,20
|
|
20240229,140600,121495790,5090,5090,5090,5090,0
|
|
20240229,140500,121495790,5090,5090,5090,5090,0
|
|
20240229,140400,121495790,5090,5090,5090,5090,2000
|
|
20240229,140300,111315790,5100,5100,5100,5100,0
|
|
20240229,140200,111315790,5100,5100,5100,5100,0
|
|
20240229,140100,111315790,5100,5100,5100,5100,40
|
|
20240229,140000,111111790,5100,5100,5100,5100,0
|
|
20240229,135900,111111790,5100,5100,5100,5100,0
|
|
20240229,135800,111111790,5100,5100,5100,5100,0
|
|
20240229,135700,111111790,5100,5100,5100,5100,1
|
|
20240229,135600,111106690,5100,5100,5100,5100,1
|
|
20240229,135500,111101590,5100,5100,5100,5100,43
|
|
20240229,135400,110882290,5100,5100,5100,5100,0
|
|
20240229,135300,110882290,5100,5100,5100,5100,0
|
|
20240229,135200,110882290,5100,5100,5100,5100,0
|
|
20240229,135100,110882290,5100,5100,5100,5100,0
|
|
20240229,135000,110882290,5100,5100,5100,5100,18
|
|
20240229,134900,110790490,5100,5100,5100,5100,1
|
|
20240229,134800,110785390,5100,5100,5100,5100,500
|
|
20240229,134700,108235390,5100,5100,5100,5100,619
|
|
20240229,134600,105078490,5100,5100,5100,5100,0
|
|
20240229,134500,105078490,5100,5100,5100,5100,150
|
|
20240229,134400,104313490,5100,5100,5100,5100,0
|
|
20240229,134300,104313490,5100,5100,5100,5100,0
|
|
20240229,134200,104313490,5100,5100,5100,5100,0
|
|
20240229,134100,104313490,5100,5100,5100,5100,0
|
|
20240229,134000,104313490,5100,5100,5100,5100,0
|
|
20240229,133900,104313490,5100,5100,5100,5100,0
|
|
20240229,133800,104313490,5100,5100,5100,5100,0
|
|
20240229,133700,104313490,5100,5100,5100,5100,1073
|
|
20240229,133600,98841190,5100,5100,5100,5100,0
|
|
20240229,133500,98841190,5100,5100,5100,5100,0
|
|
20240229,133400,98841190,5100,5100,5100,5100,0
|
|
20240229,133300,98841190,5100,5100,5100,5100,0
|
|
20240229,133200,98841190,5100,5100,5100,5100,0
|
|
20240229,133100,98841190,5100,5100,5100,5100,0
|
|
20240229,133000,98841190,5100,5100,5100,5100,0
|
|
20240229,132900,98841190,5100,5100,5100,5100,0
|
|
20240229,132800,98841190,5100,5100,5100,5100,61
|
|
20240229,132700,98530090,5110,5110,5110,5110,0
|
|
20240229,132600,98530090,5110,5110,5110,5110,0
|
|
20240229,132500,98530090,5110,5110,5110,5110,1
|
|
20240229,132400,98524980,5110,5110,5110,5110,0
|
|
20240229,132300,98524980,5110,5110,5110,5110,0
|
|
20240229,132200,98524980,5110,5110,5110,5110,0
|
|
20240229,132100,98524980,5110,5110,5110,5110,0
|
|
20240229,132000,98524980,5110,5110,5110,5110,0
|
|
20240229,131900,98524980,5110,5110,5110,5110,0
|
|
20240229,131800,98524980,5110,5110,5110,5110,0
|
|
20240229,131700,98524980,5110,5110,5110,5110,0
|
|
20240229,131600,98524980,5110,5110,5110,5110,1
|
|
20240229,131500,98519870,5110,5110,5110,5110,1
|
|
20240229,131400,98514760,5110,5110,5110,5110,10
|
|
20240229,131300,98463660,5100,5100,5100,5100,0
|
|
20240229,131200,98463660,5100,5100,5100,5100,0
|
|
20240229,131100,98463660,5100,5100,5100,5100,0
|
|
20240229,131000,98463660,5100,5100,5100,5100,0
|
|
20240229,130900,98463660,5100,5100,5100,5100,3
|
|
20240229,130800,98448360,5100,5090,5100,5090,174
|
|
20240229,130700,97560980,5100,5100,5100,5100,0
|
|
20240229,130600,97560980,5100,5100,5100,5100,0
|
|
20240229,130500,97560980,5100,5100,5100,5100,0
|
|
20240229,130400,97560980,5100,5100,5100,5100,573
|
|
20240229,130300,94638680,5110,5110,5110,5110,0
|
|
20240229,130200,94638680,5110,5110,5110,5110,0
|
|
20240229,130100,94638680,5110,5110,5110,5110,211
|
|
20240229,130000,93560470,5100,5100,5100,5100,500
|
|
20240229,125900,91010470,5110,5110,5110,5110,0
|
|
20240229,125800,91010470,5110,5110,5110,5110,0
|
|
20240229,125700,91010470,5110,5110,5110,5110,7
|
|
20240229,125600,90974700,5100,5100,5100,5100,0
|
|
20240229,125500,90974700,5100,5100,5100,5100,0
|
|
20240229,125400,90974700,5100,5100,5100,5100,0
|
|
20240229,125300,90974700,5100,5100,5100,5100,0
|
|
20240229,125200,90974700,5100,5100,5100,5100,0
|
|
20240229,125100,90974700,5100,5100,5100,5100,0
|
|
20240229,125000,90974700,5100,5100,5100,5100,0
|
|
20240229,124900,90974700,5100,5100,5100,5100,0
|
|
20240229,124800,90974700,5100,5100,5100,5100,0
|
|
20240229,124700,90974700,5100,5100,5100,5100,0
|
|
20240229,124600,90974700,5100,5100,5100,5100,0
|
|
20240229,124500,90974700,5100,5100,5100,5100,0
|
|
20240229,124400,90974700,5100,5100,5100,5100,0
|
|
20240229,124300,90974700,5100,5120,5120,5100,194
|
|
20240229,124200,89984110,5120,5120,5120,5120,12
|
|
20240229,124100,89922670,5110,5110,5110,5110,0
|
|
20240229,124000,89922670,5110,5110,5110,5110,0
|
|
20240229,123900,89922670,5110,5110,5110,5110,105
|
|
20240229,123800,89386120,5090,5090,5090,5090,158
|
|
20240229,123700,88581900,5080,5080,5080,5080,0
|
|
20240229,123600,88581900,5080,5080,5080,5080,0
|
|
20240229,123500,88581900,5080,5080,5080,5080,0
|
|
20240229,123400,88581900,5080,5110,5110,5080,6075
|
|
20240229,123300,57681860,5110,5110,5110,5110,869
|
|
20240229,123200,53241270,5110,5110,5110,5110,0
|
|
20240229,123100,53241270,5110,5110,5110,5110,0
|
|
20240229,123000,53241270,5110,5110,5110,5110,1
|
|
20240229,122900,53236160,5110,5110,5110,5110,0
|
|
20240229,122800,53236160,5110,5110,5110,5110,0
|
|
20240229,122700,53236160,5110,5110,5110,5110,0
|
|
20240229,122600,53236160,5110,5110,5110,5110,0
|
|
20240229,122500,53236160,5110,5110,5110,5110,2
|
|
20240229,122400,53225940,5110,5110,5110,5110,0
|
|
20240229,122300,53225940,5110,5110,5110,5110,0
|
|
20240229,122200,53225940,5110,5110,5110,5110,0
|
|
20240229,122100,53225940,5110,5110,5110,5110,0
|
|
20240229,122000,53225940,5110,5110,5110,5110,0
|
|
20240229,121900,53225940,5110,5110,5110,5110,0
|
|
20240229,121800,53225940,5110,5100,5110,5100,16
|
|
20240229,121700,53144210,5100,5100,5100,5100,10
|
|
20240229,121600,53093210,5110,5110,5110,5110,37
|
|
20240229,121500,52904140,5100,5100,5100,5100,0
|
|
20240229,121400,52904140,5100,5100,5100,5100,0
|
|
20240229,121300,52904140,5100,5100,5100,5100,0
|
|
20240229,121200,52904140,5100,5100,5100,5100,0
|
|
20240229,121100,52904140,5100,5100,5100,5100,1447
|
|
20240229,121000,45524440,5120,5120,5120,5120,0
|
|
20240229,120900,45524440,5120,5120,5120,5120,0
|
|
20240229,120800,45524440,5120,5120,5120,5120,0
|
|
20240229,120700,45524440,5120,5120,5120,5120,0
|
|
20240229,120600,45524440,5120,5120,5120,5120,0
|
|
20240229,120500,45524440,5120,5120,5120,5120,0
|
|
20240229,120400,45524440,5120,5120,5120,5120,2
|
|
20240229,120300,45514200,5100,5100,5100,5100,0
|
|
20240229,120200,45514200,5100,5100,5100,5100,0
|
|
20240229,120100,45514200,5100,5100,5100,5100,4
|
|
20240229,120000,45493800,5110,5110,5110,5110,0
|
|
20240229,115900,45493800,5110,5110,5110,5110,0
|
|
20240229,115800,45493800,5110,5110,5110,5110,46
|
|
20240229,115700,45258740,5110,5110,5110,5110,0
|
|
20240229,115600,45258740,5110,5110,5110,5110,0
|
|
20240229,115500,45258740,5110,5110,5110,5110,1
|
|
20240229,115400,45253630,5120,5120,5120,5120,0
|
|
20240229,115300,45253630,5120,5120,5120,5120,0
|
|
20240229,115200,45253630,5120,5120,5120,5120,10
|
|
20240229,115100,45202430,5120,5120,5120,5120,1
|
|
20240229,115000,45197310,5120,5120,5120,5120,0
|
|
20240229,114900,45197310,5120,5120,5120,5120,0
|
|
20240229,114800,45197310,5120,5120,5120,5120,0
|
|
20240229,114700,45197310,5120,5120,5120,5120,0
|
|
20240229,114600,45197310,5120,5120,5120,5120,0
|
|
20240229,114500,45197310,5120,5120,5120,5120,1
|
|
20240229,114400,45192190,5110,5110,5110,5110,0
|
|
20240229,114300,45192190,5110,5110,5110,5110,0
|
|
20240229,114200,45192190,5110,5110,5110,5110,0
|
|
20240229,114100,45192190,5110,5110,5110,5110,25
|
|
20240229,114000,45064440,5110,5110,5110,5110,30
|
|
20240229,113900,44911140,5120,5120,5120,5120,0
|
|
20240229,113800,44911140,5120,5120,5120,5120,0
|
|
20240229,113700,44911140,5120,5120,5120,5120,0
|
|
20240229,113600,44911140,5120,5120,5120,5120,39
|
|
20240229,113500,44711460,5120,5120,5120,5120,1
|
|
20240229,113400,44706340,5110,5110,5110,5110,0
|
|
20240229,113300,44706340,5110,5110,5110,5110,0
|
|
20240229,113200,44706340,5110,5110,5110,5110,0
|
|
20240229,113100,44706340,5110,5110,5110,5110,0
|
|
20240229,113000,44706340,5110,5110,5110,5110,0
|
|
20240229,112900,44706340,5110,5110,5110,5110,0
|
|
20240229,112800,44706340,5110,5110,5110,5110,0
|
|
20240229,112700,44706340,5110,5110,5110,5110,70
|
|
20240229,112600,44348640,5120,5120,5120,5120,0
|
|
20240229,112500,44348640,5120,5120,5120,5120,0
|
|
20240229,112400,44348640,5120,5120,5120,5120,0
|
|
20240229,112300,44348640,5120,5120,5120,5120,100
|
|
20240229,112200,43836640,5110,5110,5110,5110,0
|
|
20240229,112100,43836640,5110,5110,5110,5110,0
|
|
20240229,112000,43836640,5110,5110,5110,5110,0
|
|
20240229,111900,43836640,5110,5110,5110,5110,0
|
|
20240229,111800,43836640,5110,5110,5110,5110,0
|
|
20240229,111700,43836640,5110,5110,5110,5110,0
|
|
20240229,111600,43836640,5110,5110,5110,5110,0
|
|
20240229,111500,43836640,5110,5110,5110,5110,777
|
|
20240229,111400,39866170,5120,5120,5120,5120,0
|
|
20240229,111300,39866170,5120,5120,5120,5120,0
|
|
20240229,111200,39866170,5120,5120,5120,5120,0
|
|
20240229,111100,39866170,5120,5120,5120,5120,0
|
|
20240229,111000,39866170,5120,5120,5120,5120,0
|
|
20240229,110900,39866170,5120,5120,5120,5120,0
|
|
20240229,110800,39866170,5120,5120,5120,5120,0
|
|
20240229,110700,39866170,5120,5120,5120,5120,0
|
|
20240229,110600,39866170,5120,5120,5120,5120,0
|
|
20240229,110500,39866170,5120,5120,5120,5120,0
|
|
20240229,110400,39866170,5120,5120,5120,5120,0
|
|
20240229,110300,39866170,5120,5120,5120,5120,0
|
|
20240229,110200,39866170,5120,5120,5120,5120,0
|
|
20240229,110100,39866170,5120,5120,5120,5120,0
|
|
20240229,110000,39866170,5120,5120,5120,5120,0
|
|
20240229,105900,39866170,5120,5120,5120,5120,20
|
|
20240229,105800,39763770,5120,5120,5120,5120,0
|
|
20240229,105700,39763770,5120,5120,5120,5120,0
|
|
20240229,105600,39763770,5120,5120,5120,5120,0
|
|
20240229,105500,39763770,5120,5120,5120,5120,0
|
|
20240229,105400,39763770,5120,5120,5120,5120,0
|
|
20240229,105300,39763770,5120,5120,5120,5120,10
|
|
20240229,105200,39712570,5120,5120,5120,5120,0
|
|
20240229,105100,39712570,5120,5120,5120,5120,0
|
|
20240229,105000,39712570,5120,5120,5120,5120,0
|
|
20240229,104900,39712570,5120,5120,5120,5120,150
|
|
20240229,104800,38944570,5120,5120,5120,5120,20
|
|
20240229,104700,38842170,5120,5120,5120,5120,16
|
|
20240229,104600,38760250,5120,5120,5120,5120,0
|
|
20240229,104500,38760250,5120,5120,5120,5120,0
|
|
20240229,104400,38760250,5120,5120,5120,5120,0
|
|
20240229,104300,38760250,5120,5120,5120,5120,2
|
|
20240229,104200,38750010,5120,5110,5120,5110,30
|
|
20240229,104100,38596610,5120,5120,5120,5120,50
|
|
20240229,104000,38340610,5120,5120,5120,5120,357
|
|
20240229,103900,36512770,5110,5110,5110,5110,2
|
|
20240229,103800,36502550,5120,5120,5120,5120,0
|
|
20240229,103700,36502550,5120,5120,5120,5120,0
|
|
20240229,103600,36502550,5120,5120,5120,5120,0
|
|
20240229,103500,36502550,5120,5120,5120,5120,0
|
|
20240229,103400,36502550,5120,5120,5120,5120,10
|
|
20240229,103300,36451350,5120,5120,5120,5120,0
|
|
20240229,103200,36451350,5120,5120,5120,5120,0
|
|
20240229,103100,36451350,5120,5120,5120,5120,97
|
|
20240229,103000,35954710,5120,5120,5120,5120,0
|
|
20240229,102900,35954710,5120,5120,5120,5120,0
|
|
20240229,102800,35954710,5120,5120,5120,5120,0
|
|
20240229,102700,35954710,5120,5120,5120,5120,0
|
|
20240229,102600,35954710,5120,5120,5120,5120,0
|
|
20240229,102500,35954710,5120,5120,5120,5120,0
|
|
20240229,102400,35954710,5120,5120,5120,5120,0
|
|
20240229,102300,35954710,5120,5120,5120,5120,0
|
|
20240229,102200,35954710,5120,5120,5120,5120,0
|
|
20240229,102100,35954710,5120,5120,5120,5120,0
|
|
20240229,102000,35954710,5120,5120,5120,5120,0
|
|
20240229,101900,35954710,5120,5120,5120,5120,0
|
|
20240229,101800,35954710,5120,5120,5120,5120,0
|
|
20240229,101700,35954710,5120,5120,5120,5120,3
|
|
20240229,101600,35939350,5120,5120,5120,5120,10
|
|
20240229,101500,35888150,5110,5110,5110,5110,0
|
|
20240229,101400,35888150,5110,5110,5110,5110,96
|
|
20240229,101300,35397590,5110,5110,5110,5110,389
|
|
20240229,101200,33409800,5110,5120,5120,5110,119
|
|
20240229,101100,32800560,5120,5120,5120,5120,0
|
|
20240229,101000,32800560,5120,5120,5120,5120,5
|
|
20240229,100900,32774960,5120,5120,5120,5120,0
|
|
20240229,100800,32774960,5120,5120,5120,5120,0
|
|
20240229,100700,32774960,5120,5120,5120,5120,3
|
|
20240229,100600,32759600,5120,5120,5120,5120,2
|
|
20240229,100500,32749360,5120,5120,5120,5120,0
|
|
20240229,100400,32749360,5120,5120,5120,5120,7
|
|
20240229,100300,32713520,5120,5120,5120,5120,2
|
|
20240229,100200,32703280,5120,5120,5120,5120,39
|
|
20240229,100100,32503600,5110,5110,5110,5110,0
|
|
20240229,100000,32503600,5110,5110,5110,5110,5
|
|
20240229,095900,32478050,5110,5110,5110,5110,0
|
|
20240229,095800,32478050,5110,5110,5110,5110,0
|
|
20240229,095700,32478050,5110,5110,5110,5110,0
|
|
20240229,095600,32478050,5110,5110,5110,5110,9
|
|
20240229,095500,32432060,5120,5120,5120,5120,0
|
|
20240229,095400,32432060,5120,5120,5120,5120,2
|
|
20240229,095300,32421820,5110,5110,5110,5110,0
|
|
20240229,095200,32421820,5110,5110,5110,5110,0
|
|
20240229,095100,32421820,5110,5110,5110,5110,0
|
|
20240229,095000,32421820,5110,5110,5110,5110,0
|
|
20240229,094900,32421820,5110,5110,5110,5110,1
|
|
20240229,094800,32416710,5130,5130,5130,5130,0
|
|
20240229,094700,32416710,5130,5120,5130,5120,2
|
|
20240229,094600,32406460,5120,5120,5120,5120,0
|
|
20240229,094500,32406460,5120,5120,5120,5120,2
|
|
20240229,094400,32396220,5120,5120,5120,5120,0
|
|
20240229,094300,32396220,5120,5120,5120,5120,0
|
|
20240229,094200,32396220,5120,5120,5120,5120,0
|
|
20240229,094100,32396220,5120,5120,5120,5120,113
|
|
20240229,094000,31817660,5120,5120,5120,5120,2
|
|
20240229,093900,31807420,5120,5120,5120,5120,113
|
|
20240229,093800,31228860,5120,5110,5120,5110,7
|
|
20240229,093700,31193080,5110,5110,5110,5110,6
|
|
20240229,093600,31162420,5110,5110,5110,5110,171
|
|
20240229,093500,30288610,5100,5100,5100,5100,2
|
|
20240229,093400,30278410,5120,5120,5120,5120,0
|
|
20240229,093300,30278410,5120,5120,5120,5120,0
|
|
20240229,093200,30278410,5120,5120,5120,5120,0
|
|
20240229,093100,30278410,5120,5120,5120,5120,0
|
|
20240229,093000,30278410,5120,5120,5120,5120,0
|
|
20240229,092900,30278410,5120,5120,5120,5120,0
|
|
20240229,092800,30278410,5120,5120,5120,5120,0
|
|
20240229,092700,30278410,5120,5120,5120,5120,0
|
|
20240229,092600,30278410,5120,5120,5120,5120,0
|
|
20240229,092500,30278410,5120,5120,5120,5120,0
|
|
20240229,092400,30278410,5120,5120,5120,5120,0
|
|
20240229,092300,30278410,5120,5120,5120,5120,0
|
|
20240229,092200,30278410,5120,5120,5120,5120,0
|
|
20240229,092100,30278410,5120,5120,5120,5120,0
|
|
20240229,092000,30278410,5120,5120,5120,5120,0
|
|
20240229,091900,30278410,5120,5120,5120,5120,0
|
|
20240229,091800,30278410,5120,5120,5120,5120,0
|
|
20240229,091700,30278410,5120,5120,5120,5120,0
|
|
20240229,091600,30278410,5120,5120,5120,5120,5
|
|
20240229,091500,30252810,5100,5100,5100,5100,0
|
|
20240229,091400,30252810,5100,5100,5100,5100,0
|
|
20240229,091300,30252810,5100,5100,5100,5100,0
|
|
20240229,091200,30252810,5100,5100,5100,5100,0
|
|
20240229,091100,30252810,5100,5100,5100,5100,0
|
|
20240229,091000,30252810,5100,5100,5100,5100,0
|
|
20240229,090900,30252810,5100,5100,5100,5100,134
|
|
20240229,090800,29569410,5120,5120,5120,5120,0
|
|
20240229,090700,29569410,5120,5120,5120,5120,0
|
|
20240229,090600,29569410,5120,5120,5120,5120,5
|
|
20240229,090500,29543810,5120,5070,5120,5070,14
|
|
20240229,090400,29472630,5070,5110,5110,5070,5700
|
|
20240229,090300,501470,5120,5110,5120,5110,30
|
|
20240229,090200,348160,5120,5120,5120,5120,13
|
|
20240229,090100,281600,5120,5120,5120,5120,0
|
|
20240229,090000,281600,5120,5120,5120,5120,55
|