654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,195100,117946540,5590,5590,5590,5590,353
|
|
20240228,195000,117946540,5590,5590,5590,5590,0
|
|
20240228,194900,117946540,5590,5590,5590,5590,0
|
|
20240228,194800,117946540,5590,5590,5590,5590,0
|
|
20240228,194700,117946540,5590,5590,5590,5590,0
|
|
20240228,194600,117946540,5590,5590,5590,5590,0
|
|
20240228,194500,117946540,5590,5590,5590,5590,0
|
|
20240228,194400,117946540,5590,5590,5590,5590,0
|
|
20240228,194300,117946540,5590,5590,5590,5590,0
|
|
20240228,194200,117946540,5590,5590,5590,5590,0
|
|
20240228,194100,117946540,5590,5590,5590,5590,0
|
|
20240228,194000,117946540,5590,5590,5590,5590,0
|
|
20240228,193900,117946540,5590,5590,5590,5590,0
|
|
20240228,193800,117946540,5590,5590,5590,5590,0
|
|
20240228,193700,117946540,5590,5590,5590,5590,0
|
|
20240228,193600,117946540,5590,5590,5590,5590,0
|
|
20240228,193500,117946540,5590,5590,5590,5590,0
|
|
20240228,193400,117946540,5590,5590,5590,5590,0
|
|
20240228,193300,117946540,5590,5590,5590,5590,0
|
|
20240228,193200,117946540,5590,5590,5590,5590,0
|
|
20240228,193100,117946540,5590,5590,5590,5590,0
|
|
20240228,193000,117946540,5590,5590,5590,5590,0
|
|
20240228,192900,117946540,5590,5590,5590,5590,0
|
|
20240228,192800,117946540,5590,5590,5590,5590,0
|
|
20240228,192700,117946540,5590,5590,5590,5590,0
|
|
20240228,192600,117946540,5590,5590,5590,5590,0
|
|
20240228,192500,117946540,5590,5590,5590,5590,0
|
|
20240228,192400,117946540,5590,5590,5590,5590,0
|
|
20240228,192300,117946540,5590,5590,5590,5590,0
|
|
20240228,192200,117946540,5590,5590,5590,5590,0
|
|
20240228,192100,117946540,5590,5590,5590,5590,353
|
|
20240228,192000,117946540,5590,5590,5590,5590,0
|
|
20240228,191900,117946540,5590,5590,5590,5590,0
|
|
20240228,191800,117946540,5590,5590,5590,5590,0
|
|
20240228,191700,117946540,5590,5590,5590,5590,0
|
|
20240228,191600,117946540,5590,5590,5590,5590,0
|
|
20240228,191500,117946540,5590,5590,5590,5590,0
|
|
20240228,191400,117946540,5590,5590,5590,5590,0
|
|
20240228,191300,117946540,5590,5590,5590,5590,0
|
|
20240228,191200,117946540,5590,5590,5590,5590,0
|
|
20240228,191100,117946540,5590,5590,5590,5590,0
|
|
20240228,191000,117946540,5590,5590,5590,5590,0
|
|
20240228,190900,117946540,5590,5590,5590,5590,0
|
|
20240228,190800,117946540,5590,5590,5590,5590,0
|
|
20240228,190700,117946540,5590,5590,5590,5590,0
|
|
20240228,190600,117946540,5590,5590,5590,5590,0
|
|
20240228,190500,117946540,5590,5590,5590,5590,0
|
|
20240228,190400,117946540,5590,5590,5590,5590,0
|
|
20240228,190300,117946540,5590,5590,5590,5590,0
|
|
20240228,190200,117946540,5590,5590,5590,5590,0
|
|
20240228,190100,117946540,5590,5590,5590,5590,0
|
|
20240228,190000,117946540,5590,5590,5590,5590,0
|
|
20240228,185900,117946540,5590,5590,5590,5590,0
|
|
20240228,185800,117946540,5590,5590,5590,5590,0
|
|
20240228,185700,117946540,5590,5590,5590,5590,0
|
|
20240228,185600,117946540,5590,5590,5590,5590,0
|
|
20240228,185500,117946540,5590,5590,5590,5590,0
|
|
20240228,185400,117946540,5590,5590,5590,5590,0
|
|
20240228,185300,117946540,5590,5590,5590,5590,0
|
|
20240228,185200,117946540,5590,5590,5590,5590,0
|
|
20240228,185100,117946540,5590,5590,5590,5590,353
|
|
20240228,185000,117946540,5590,5590,5590,5590,0
|
|
20240228,184900,117946540,5590,5590,5590,5590,0
|
|
20240228,184800,117946540,5590,5590,5590,5590,0
|
|
20240228,184700,117946540,5590,5590,5590,5590,0
|
|
20240228,184600,117946540,5590,5590,5590,5590,0
|
|
20240228,184500,117946540,5590,5590,5590,5590,0
|
|
20240228,184400,117946540,5590,5590,5590,5590,0
|
|
20240228,184300,117946540,5590,5590,5590,5590,0
|
|
20240228,184200,117946540,5590,5590,5590,5590,0
|
|
20240228,184100,117946540,5590,5590,5590,5590,0
|
|
20240228,184000,117946540,5590,5590,5590,5590,0
|
|
20240228,183900,117946540,5590,5590,5590,5590,0
|
|
20240228,183800,117946540,5590,5590,5590,5590,0
|
|
20240228,183700,117946540,5590,5590,5590,5590,0
|
|
20240228,183600,117946540,5590,5590,5590,5590,0
|
|
20240228,183500,117946540,5590,5590,5590,5590,0
|
|
20240228,183400,117946540,5590,5590,5590,5590,0
|
|
20240228,183300,117946540,5590,5590,5590,5590,0
|
|
20240228,183200,117946540,5590,5590,5590,5590,0
|
|
20240228,183100,117946540,5590,5590,5590,5590,0
|
|
20240228,183000,117946540,5590,5590,5590,5590,0
|
|
20240228,182900,117946540,5590,5590,5590,5590,0
|
|
20240228,182800,117946540,5590,5590,5590,5590,0
|
|
20240228,182700,117946540,5590,5590,5590,5590,0
|
|
20240228,182600,117946540,5590,5590,5590,5590,0
|
|
20240228,182500,117946540,5590,5590,5590,5590,0
|
|
20240228,182400,117946540,5590,5590,5590,5590,0
|
|
20240228,182300,117946540,5590,5590,5590,5590,0
|
|
20240228,182200,117946540,5590,5590,5590,5590,0
|
|
20240228,182100,117946540,5590,5590,5590,5590,353
|
|
20240228,182000,117946540,5590,5590,5590,5590,0
|
|
20240228,181900,117946540,5590,5590,5590,5590,0
|
|
20240228,181800,117946540,5590,5590,5590,5590,0
|
|
20240228,181700,117946540,5590,5590,5590,5590,0
|
|
20240228,181600,117946540,5590,5590,5590,5590,0
|
|
20240228,181500,117946540,5590,5590,5590,5590,0
|
|
20240228,181400,117946540,5590,5590,5590,5590,0
|
|
20240228,181300,117946540,5590,5590,5590,5590,0
|
|
20240228,181200,117946540,5590,5590,5590,5590,0
|
|
20240228,181100,117946540,5590,5590,5590,5590,0
|
|
20240228,181000,117946540,5590,5590,5590,5590,0
|
|
20240228,180900,117946540,5590,5590,5590,5590,0
|
|
20240228,180800,117946540,5590,5590,5590,5590,0
|
|
20240228,180700,117946540,5590,5590,5590,5590,0
|
|
20240228,180600,117946540,5590,5590,5590,5590,0
|
|
20240228,180500,117946540,5590,5590,5590,5590,0
|
|
20240228,180400,117946540,5590,5590,5590,5590,0
|
|
20240228,180300,117946540,5590,5590,5590,5590,0
|
|
20240228,180200,117946540,5590,5590,5590,5590,0
|
|
20240228,180100,117946540,5590,5590,5590,5590,0
|
|
20240228,180000,117946540,5590,5590,5590,5590,0
|
|
20240228,175900,117946540,5590,5590,5590,5590,0
|
|
20240228,175800,117946540,5590,5590,5590,5590,0
|
|
20240228,175700,117946540,5590,5590,5590,5590,0
|
|
20240228,175600,117946540,5590,5590,5590,5590,0
|
|
20240228,175500,117946540,5590,5590,5590,5590,0
|
|
20240228,175400,117946540,5590,5590,5590,5590,0
|
|
20240228,175300,117946540,5590,5590,5590,5590,0
|
|
20240228,175200,117946540,5590,5590,5590,5590,0
|
|
20240228,175100,117946540,5590,5590,5590,5590,353
|
|
20240228,175000,117946540,5590,5590,5590,5590,0
|
|
20240228,174900,117946540,5590,5590,5590,5590,0
|
|
20240228,174800,117946540,5590,5590,5590,5590,0
|
|
20240228,174700,117946540,5590,5590,5590,5590,0
|
|
20240228,174600,117946540,5590,5590,5590,5590,0
|
|
20240228,174500,117946540,5590,5590,5590,5590,0
|
|
20240228,174400,117946540,5590,5590,5590,5590,0
|
|
20240228,174300,117946540,5590,5590,5590,5590,0
|
|
20240228,174200,117946540,5590,5590,5590,5590,0
|
|
20240228,174100,117946540,5590,5590,5590,5590,0
|
|
20240228,174000,117946540,5590,5590,5590,5590,0
|
|
20240228,173900,117946540,5590,5590,5590,5590,0
|
|
20240228,173800,117946540,5590,5590,5590,5590,0
|
|
20240228,173700,117946540,5590,5590,5590,5590,0
|
|
20240228,173600,117946540,5590,5590,5590,5590,0
|
|
20240228,173500,117946540,5590,5590,5590,5590,0
|
|
20240228,173400,117946540,5590,5590,5590,5590,0
|
|
20240228,173300,117946540,5590,5590,5590,5590,0
|
|
20240228,173200,117946540,5590,5590,5590,5590,0
|
|
20240228,173100,117946540,5590,5590,5590,5590,0
|
|
20240228,173000,117946540,5590,5590,5590,5590,0
|
|
20240228,172900,117946540,5590,5590,5590,5590,0
|
|
20240228,172800,117946540,5590,5590,5590,5590,0
|
|
20240228,172700,117946540,5590,5590,5590,5590,0
|
|
20240228,172600,117946540,5590,5590,5590,5590,0
|
|
20240228,172500,117946540,5590,5590,5590,5590,0
|
|
20240228,172400,117946540,5590,5590,5590,5590,0
|
|
20240228,172300,117946540,5590,5590,5590,5590,0
|
|
20240228,172200,117946540,5590,5590,5590,5590,0
|
|
20240228,172100,117946540,5590,5590,5590,5590,353
|
|
20240228,172000,117946540,5590,5590,5590,5590,0
|
|
20240228,171900,117946540,5590,5590,5590,5590,0
|
|
20240228,171800,117946540,5590,5590,5590,5590,0
|
|
20240228,171700,117946540,5590,5590,5590,5590,0
|
|
20240228,171600,117946540,5590,5590,5590,5590,0
|
|
20240228,171500,117946540,5590,5590,5590,5590,0
|
|
20240228,171400,117946540,5590,5590,5590,5590,0
|
|
20240228,171300,117946540,5590,5590,5590,5590,0
|
|
20240228,171200,117946540,5590,5590,5590,5590,0
|
|
20240228,171100,117946540,5590,5590,5590,5590,0
|
|
20240228,171000,117946540,5590,5590,5590,5590,0
|
|
20240228,170900,117946540,5590,5590,5590,5590,0
|
|
20240228,170800,117946540,5590,5590,5590,5590,0
|
|
20240228,170700,117946540,5590,5590,5590,5590,0
|
|
20240228,170600,117946540,5590,5590,5590,5590,0
|
|
20240228,170500,117946540,5590,5590,5590,5590,0
|
|
20240228,170400,117946540,5590,5590,5590,5590,0
|
|
20240228,170300,117946540,5590,5590,5590,5590,0
|
|
20240228,170200,117946540,5590,5590,5590,5590,0
|
|
20240228,170100,117946540,5590,5590,5590,5590,0
|
|
20240228,170000,117946540,5590,5590,5590,5590,0
|
|
20240228,165900,117946540,5590,5590,5590,5590,0
|
|
20240228,165800,117946540,5590,5590,5590,5590,0
|
|
20240228,165700,117946540,5590,5590,5590,5590,0
|
|
20240228,165600,117946540,5590,5590,5590,5590,0
|
|
20240228,165500,117946540,5590,5590,5590,5590,0
|
|
20240228,165400,117946540,5590,5590,5590,5590,0
|
|
20240228,165300,117946540,5590,5590,5590,5590,0
|
|
20240228,165200,117946540,5590,5590,5590,5590,0
|
|
20240228,165100,117946540,5590,5590,5590,5590,353
|
|
20240228,165000,117946540,5590,5590,5590,5590,0
|
|
20240228,164900,117946540,5590,5590,5590,5590,0
|
|
20240228,164800,117946540,5590,5590,5590,5590,0
|
|
20240228,164700,117946540,5590,5590,5590,5590,0
|
|
20240228,164600,117946540,5590,5590,5590,5590,0
|
|
20240228,164500,117946540,5590,5590,5590,5590,0
|
|
20240228,164400,117946540,5590,5590,5590,5590,0
|
|
20240228,164300,117946540,5590,5590,5590,5590,0
|
|
20240228,164200,117946540,5590,5590,5590,5590,0
|
|
20240228,164100,117946540,5590,5590,5590,5590,0
|
|
20240228,164000,117946540,5590,5590,5590,5590,0
|
|
20240228,163900,117946540,5590,5590,5590,5590,0
|
|
20240228,163800,117946540,5590,5590,5590,5590,0
|
|
20240228,163700,117946540,5590,5590,5590,5590,0
|
|
20240228,163600,117946540,5590,5590,5590,5590,0
|
|
20240228,163500,117946540,5590,5590,5590,5590,0
|
|
20240228,163400,117946540,5590,5590,5590,5590,0
|
|
20240228,163300,117946540,5590,5590,5590,5590,0
|
|
20240228,163200,117946540,5590,5590,5590,5590,0
|
|
20240228,163100,117946540,5590,5590,5590,5590,0
|
|
20240228,163000,117946540,5590,5590,5590,5590,0
|
|
20240228,162900,117946540,5590,5590,5590,5590,0
|
|
20240228,162800,117946540,5590,5590,5590,5590,0
|
|
20240228,162700,117946540,5590,5590,5590,5590,0
|
|
20240228,162600,117946540,5590,5590,5590,5590,0
|
|
20240228,162500,117946540,5590,5590,5590,5590,0
|
|
20240228,162400,117946540,5590,5590,5590,5590,0
|
|
20240228,162300,117946540,5590,5590,5590,5590,0
|
|
20240228,162200,117946540,5590,5590,5590,5590,0
|
|
20240228,162100,117946540,5590,5590,5590,5590,353
|
|
20240228,162000,117946540,5590,5590,5590,5590,0
|
|
20240228,161900,117946540,5590,5590,5590,5590,0
|
|
20240228,161800,117946540,5590,5590,5590,5590,0
|
|
20240228,161700,117946540,5590,5590,5590,5590,0
|
|
20240228,161600,117946540,5590,5590,5590,5590,0
|
|
20240228,161500,117946540,5590,5590,5590,5590,0
|
|
20240228,161400,117946540,5590,5590,5590,5590,0
|
|
20240228,161300,117946540,5590,5590,5590,5590,0
|
|
20240228,161200,117946540,5590,5590,5590,5590,0
|
|
20240228,161100,117946540,5590,5590,5590,5590,0
|
|
20240228,161000,117946540,5590,5590,5590,5590,0
|
|
20240228,160900,117946540,5590,5590,5590,5590,0
|
|
20240228,160800,117946540,5590,5590,5590,5590,0
|
|
20240228,160700,117946540,5590,5590,5590,5590,0
|
|
20240228,160600,117946540,5590,5590,5590,5590,0
|
|
20240228,160500,117946540,5590,5590,5590,5590,0
|
|
20240228,160400,117946540,5590,5590,5590,5590,0
|
|
20240228,160300,117946540,5590,5590,5590,5590,0
|
|
20240228,160200,117946540,5590,5590,5590,5590,0
|
|
20240228,160100,117946540,5590,5590,5590,5590,0
|
|
20240228,160000,117946540,5590,5590,5590,5590,0
|
|
20240228,155900,117946540,5590,5590,5590,5590,0
|
|
20240228,155800,117946540,5590,5590,5590,5590,0
|
|
20240228,155700,117946540,5590,5590,5590,5590,0
|
|
20240228,155600,117946540,5590,5590,5590,5590,0
|
|
20240228,155500,117946540,5590,5590,5590,5590,0
|
|
20240228,155400,117946540,5590,5590,5590,5590,0
|
|
20240228,155300,117946540,5590,5590,5590,5590,0
|
|
20240228,155200,117946540,5590,5590,5590,5590,0
|
|
20240228,155100,117946540,5590,5590,5590,5590,353
|
|
20240228,155000,117946540,5590,5590,5590,5590,0
|
|
20240228,154900,117946540,5590,5590,5590,5590,0
|
|
20240228,154800,117946540,5590,5590,5590,5590,0
|
|
20240228,154700,117946540,5590,5590,5590,5590,0
|
|
20240228,154600,117946540,5590,5590,5590,5590,0
|
|
20240228,154500,117946540,5590,5590,5590,5590,0
|
|
20240228,154400,117946540,5590,5590,5590,5590,0
|
|
20240228,154300,117946540,5590,5590,5590,5590,0
|
|
20240228,154200,117946540,5590,5590,5590,5590,0
|
|
20240228,154100,117946540,5590,5590,5590,5590,0
|
|
20240228,154000,117946540,5590,5590,5590,5590,0
|
|
20240228,153900,117946540,5590,5590,5590,5590,0
|
|
20240228,153800,117946540,5590,5590,5590,5590,0
|
|
20240228,153700,117946540,5590,5590,5590,5590,0
|
|
20240228,153600,117946540,5590,5590,5590,5590,0
|
|
20240228,153500,117946540,5590,5590,5590,5590,0
|
|
20240228,153400,117946540,5590,5590,5590,5590,0
|
|
20240228,153300,117946540,5590,5590,5590,5590,0
|
|
20240228,153200,117946540,5590,5590,5590,5590,0
|
|
20240228,153100,117946540,5590,5590,5590,5590,0
|
|
20240228,153000,117946540,5590,5590,5590,5590,353
|
|
20240228,152900,115973270,5610,5610,5610,5610,0
|
|
20240228,152800,115973270,5610,5610,5610,5610,0
|
|
20240228,152700,115973270,5610,5610,5610,5610,0
|
|
20240228,152600,115973270,5610,5610,5610,5610,0
|
|
20240228,152500,115973270,5610,5610,5610,5610,0
|
|
20240228,152400,115973270,5610,5610,5610,5610,0
|
|
20240228,152300,115973270,5610,5610,5610,5610,0
|
|
20240228,152200,115973270,5610,5610,5610,5610,0
|
|
20240228,152100,115973270,5610,5610,5610,5610,0
|
|
20240228,152000,115973270,5610,5610,5610,5610,0
|
|
20240228,151900,115973270,5610,5610,5610,5610,2
|
|
20240228,151800,115962050,5610,5610,5610,5610,9
|
|
20240228,151700,115911560,5650,5650,5650,5650,1
|
|
20240228,151600,115905910,5640,5640,5640,5640,75
|
|
20240228,151500,115482910,5640,5640,5640,5640,15
|
|
20240228,151400,115398310,5640,5640,5640,5640,196
|
|
20240228,151300,114292870,5640,5640,5650,5640,216
|
|
20240228,151200,113072610,5640,5640,5640,5640,23
|
|
20240228,151100,112942890,5640,5620,5640,5620,167
|
|
20240228,151000,112001430,5640,5640,5640,5640,0
|
|
20240228,150900,112001430,5640,5640,5640,5640,0
|
|
20240228,150800,112001430,5640,5640,5640,5640,0
|
|
20240228,150700,112001430,5640,5640,5640,5640,0
|
|
20240228,150600,112001430,5640,5640,5640,5640,0
|
|
20240228,150500,112001430,5640,5640,5640,5640,529
|
|
20240228,150400,109017870,5650,5650,5650,5650,0
|
|
20240228,150300,109017870,5650,5650,5650,5650,0
|
|
20240228,150200,109017870,5650,5640,5650,5640,2
|
|
20240228,150100,109006580,5650,5650,5650,5650,0
|
|
20240228,150000,109006580,5650,5640,5650,5640,2
|
|
20240228,145900,108995290,5590,5650,5650,5590,1001
|
|
20240228,145800,103399640,5600,5610,5610,5600,202
|
|
20240228,145700,102267520,5610,5630,5630,5610,386
|
|
20240228,145600,100097300,5630,5630,5630,5630,0
|
|
20240228,145500,100097300,5630,5640,5640,5630,16
|
|
20240228,145400,100007210,5640,5640,5640,5640,0
|
|
20240228,145300,100007210,5640,5640,5640,5640,0
|
|
20240228,145200,100007210,5640,5660,5660,5640,47
|
|
20240228,145100,99741430,5670,5670,5670,5670,0
|
|
20240228,145000,99741430,5670,5670,5670,5670,0
|
|
20240228,144900,99741430,5670,5650,5670,5650,5
|
|
20240228,144800,99713120,5670,5670,5670,5670,0
|
|
20240228,144700,99713120,5670,5660,5670,5660,2
|
|
20240228,144600,99701790,5660,5660,5660,5660,2
|
|
20240228,144500,99690470,5670,5660,5670,5660,88
|
|
20240228,144400,99191750,5680,5680,5680,5680,0
|
|
20240228,144300,99191750,5680,5680,5680,5680,0
|
|
20240228,144200,99191750,5680,5680,5680,5680,0
|
|
20240228,144100,99191750,5680,5680,5680,5680,0
|
|
20240228,144000,99191750,5680,5680,5680,5680,0
|
|
20240228,143900,99191750,5680,5670,5680,5670,10
|
|
20240228,143800,99135040,5680,5680,5680,5680,0
|
|
20240228,143700,99135040,5680,5680,5680,5680,0
|
|
20240228,143600,99135040,5680,5680,5680,5680,0
|
|
20240228,143500,99135040,5680,5670,5680,5660,13
|
|
20240228,143400,99061320,5670,5660,5680,5660,201
|
|
20240228,143300,97920980,5670,5670,5670,5670,0
|
|
20240228,143200,97920980,5670,5670,5670,5670,0
|
|
20240228,143100,97920980,5670,5670,5670,5670,0
|
|
20240228,143000,97920980,5670,5630,5670,5630,24
|
|
20240228,142900,97785590,5630,5630,5630,5630,18
|
|
20240228,142800,97684250,5620,5620,5620,5620,0
|
|
20240228,142700,97684250,5620,5620,5620,5620,0
|
|
20240228,142600,97684250,5620,5620,5620,5620,0
|
|
20240228,142500,97684250,5620,5620,5620,5620,0
|
|
20240228,142400,97684250,5620,5620,5620,5620,0
|
|
20240228,142300,97684250,5620,5620,5620,5620,0
|
|
20240228,142200,97684250,5620,5620,5620,5620,0
|
|
20240228,142100,97684250,5620,5630,5630,5620,217
|
|
20240228,142000,96462550,5640,5640,5640,5640,0
|
|
20240228,141900,96462550,5640,5640,5640,5640,50
|
|
20240228,141800,96180550,5660,5640,5660,5640,11
|
|
20240228,141700,96118410,5670,5650,5670,5640,40
|
|
20240228,141600,95892430,5640,5640,5640,5640,0
|
|
20240228,141500,95892430,5640,5640,5640,5640,10
|
|
20240228,141400,95836030,5640,5640,5640,5640,0
|
|
20240228,141300,95836030,5640,5640,5640,5640,0
|
|
20240228,141200,95836030,5640,5640,5670,5640,315
|
|
20240228,141100,94053870,5650,5650,5650,5650,0
|
|
20240228,141000,94053870,5650,5630,5650,5630,145
|
|
20240228,140900,93237460,5630,5630,5630,5630,0
|
|
20240228,140800,93237460,5630,5630,5630,5630,1
|
|
20240228,140700,93231830,5630,5630,5630,5630,0
|
|
20240228,140600,93231830,5630,5620,5630,5620,15
|
|
20240228,140500,93147460,5620,5620,5620,5620,10
|
|
20240228,140400,93091260,5620,5620,5620,5620,17
|
|
20240228,140300,92995720,5620,5620,5620,5620,59
|
|
20240228,140200,92664140,5620,5620,5620,5620,0
|
|
20240228,140100,92664140,5620,5620,5620,5620,0
|
|
20240228,140000,92664140,5620,5620,5620,5620,0
|
|
20240228,135900,92664140,5620,5610,5620,5610,30
|
|
20240228,135800,92495640,5610,5610,5610,5610,0
|
|
20240228,135700,92495640,5610,5610,5610,5610,0
|
|
20240228,135600,92495640,5610,5610,5610,5610,0
|
|
20240228,135500,92495640,5610,5610,5610,5610,0
|
|
20240228,135400,92495640,5610,5610,5610,5610,0
|
|
20240228,135300,92495640,5610,5610,5610,5610,0
|
|
20240228,135200,92495640,5610,5610,5610,5610,0
|
|
20240228,135100,92495640,5610,5610,5610,5610,0
|
|
20240228,135000,92495640,5610,5600,5610,5600,689
|
|
20240228,134900,88630380,5600,5570,5600,5570,481
|
|
20240228,134800,85946980,5600,5600,5600,5600,0
|
|
20240228,134700,85946980,5600,5600,5600,5600,0
|
|
20240228,134600,85946980,5600,5600,5600,5600,0
|
|
20240228,134500,85946980,5600,5600,5600,5600,0
|
|
20240228,134400,85946980,5600,5600,5600,5600,0
|
|
20240228,134300,85946980,5600,5600,5600,5600,1310
|
|
20240228,134200,78610980,5600,5570,5600,5570,690
|
|
20240228,134100,74760730,5560,5560,5560,5560,2
|
|
20240228,134000,74749610,5560,5560,5560,5560,0
|
|
20240228,133900,74749610,5560,5560,5560,5560,0
|
|
20240228,133800,74749610,5560,5560,5560,5560,0
|
|
20240228,133700,74749610,5560,5560,5560,5560,0
|
|
20240228,133600,74749610,5560,5560,5560,5560,0
|
|
20240228,133500,74749610,5560,5560,5560,5560,0
|
|
20240228,133400,74749610,5560,5560,5560,5560,0
|
|
20240228,133300,74749610,5560,5560,5560,5560,0
|
|
20240228,133200,74749610,5560,5560,5560,5560,0
|
|
20240228,133100,74749610,5560,5560,5560,5560,10
|
|
20240228,133000,74694010,5570,5570,5570,5570,0
|
|
20240228,132900,74694010,5570,5560,5570,5560,6073
|
|
20240228,132800,40868030,5530,5530,5530,5530,0
|
|
20240228,132700,40868030,5530,5530,5530,5530,0
|
|
20240228,132600,40868030,5530,5530,5530,5530,0
|
|
20240228,132500,40868030,5530,5530,5530,5530,0
|
|
20240228,132400,40868030,5530,5530,5530,5530,0
|
|
20240228,132300,40868030,5530,5530,5530,5530,90
|
|
20240228,132200,40370330,5530,5530,5530,5530,0
|
|
20240228,132100,40370330,5530,5530,5530,5530,0
|
|
20240228,132000,40370330,5530,5530,5530,5530,0
|
|
20240228,131900,40370330,5530,5530,5530,5530,0
|
|
20240228,131800,40370330,5530,5530,5530,5530,0
|
|
20240228,131700,40370330,5530,5530,5530,5530,0
|
|
20240228,131600,40370330,5530,5530,5530,5530,0
|
|
20240228,131500,40370330,5530,5530,5530,5530,0
|
|
20240228,131400,40370330,5530,5530,5530,5530,0
|
|
20240228,131300,40370330,5530,5530,5530,5530,100
|
|
20240228,131200,39817330,5530,5530,5530,5530,0
|
|
20240228,131100,39817330,5530,5560,5560,5530,1000
|
|
20240228,131000,34280440,5580,5580,5580,5580,0
|
|
20240228,130900,34280440,5580,5580,5580,5580,0
|
|
20240228,130800,34280440,5580,5580,5580,5580,0
|
|
20240228,130700,34280440,5580,5580,5580,5580,0
|
|
20240228,130600,34280440,5580,5580,5580,5580,0
|
|
20240228,130500,34280440,5580,5580,5580,5580,20
|
|
20240228,130400,34168840,5580,5580,5580,5580,0
|
|
20240228,130300,34168840,5580,5580,5580,5580,0
|
|
20240228,130200,34168840,5580,5580,5580,5580,0
|
|
20240228,130100,34168840,5580,5580,5580,5580,13
|
|
20240228,130000,34096300,5580,5580,5580,5580,4
|
|
20240228,125900,34073980,5580,5580,5580,5580,0
|
|
20240228,125800,34073980,5580,5580,5580,5580,1
|
|
20240228,125700,34068400,5570,5570,5570,5570,10
|
|
20240228,125600,34012700,5580,5580,5580,5580,0
|
|
20240228,125500,34012700,5580,5580,5580,5580,0
|
|
20240228,125400,34012700,5580,5580,5580,5580,0
|
|
20240228,125300,34012700,5580,5580,5580,5580,0
|
|
20240228,125200,34012700,5580,5580,5580,5580,0
|
|
20240228,125100,34012700,5580,5580,5580,5580,0
|
|
20240228,125000,34012700,5580,5580,5580,5580,0
|
|
20240228,124900,34012700,5580,5580,5580,5580,0
|
|
20240228,124800,34012700,5580,5580,5580,5580,0
|
|
20240228,124700,34012700,5580,5580,5580,5580,0
|
|
20240228,124600,34012700,5580,5580,5580,5580,0
|
|
20240228,124500,34012700,5580,5580,5580,5580,0
|
|
20240228,124400,34012700,5580,5580,5580,5580,0
|
|
20240228,124300,34012700,5580,5580,5580,5580,0
|
|
20240228,124200,34012700,5580,5580,5580,5580,0
|
|
20240228,124100,34012700,5580,5580,5580,5580,0
|
|
20240228,124000,34012700,5580,5580,5580,5580,0
|
|
20240228,123900,34012700,5580,5580,5580,5580,0
|
|
20240228,123800,34012700,5580,5570,5580,5570,100
|
|
20240228,123700,33454790,5580,5580,5580,5580,0
|
|
20240228,123600,33454790,5580,5580,5580,5580,0
|
|
20240228,123500,33454790,5580,5580,5580,5580,0
|
|
20240228,123400,33454790,5580,5580,5580,5580,0
|
|
20240228,123300,33454790,5580,5580,5580,5580,0
|
|
20240228,123200,33454790,5580,5580,5580,5580,0
|
|
20240228,123100,33454790,5580,5580,5580,5580,0
|
|
20240228,123000,33454790,5580,5560,5580,5560,99
|
|
20240228,122900,32904330,5560,5560,5560,5560,0
|
|
20240228,122800,32904330,5560,5560,5560,5560,0
|
|
20240228,122700,32904330,5560,5560,5560,5560,0
|
|
20240228,122600,32904330,5560,5560,5560,5560,1
|
|
20240228,122500,32898770,5580,5580,5580,5580,0
|
|
20240228,122400,32898770,5580,5580,5580,5580,0
|
|
20240228,122300,32898770,5580,5580,5580,5580,0
|
|
20240228,122200,32898770,5580,5580,5580,5580,0
|
|
20240228,122100,32898770,5580,5580,5580,5580,0
|
|
20240228,122000,32898770,5580,5580,5580,5580,0
|
|
20240228,121900,32898770,5580,5580,5580,5580,0
|
|
20240228,121800,32898770,5580,5580,5580,5580,0
|
|
20240228,121700,32898770,5580,5580,5580,5580,0
|
|
20240228,121600,32898770,5580,5580,5580,5580,0
|
|
20240228,121500,32898770,5580,5580,5580,5580,0
|
|
20240228,121400,32898770,5580,5580,5580,5580,0
|
|
20240228,121300,32898770,5580,5580,5580,5580,0
|
|
20240228,121200,32898770,5580,5580,5580,5580,0
|
|
20240228,121100,32898770,5580,5580,5580,5580,0
|
|
20240228,121000,32898770,5580,5580,5580,5580,1
|
|
20240228,120900,32893190,5550,5550,5550,5550,1
|
|
20240228,120800,32887640,5550,5550,5550,5550,0
|
|
20240228,120700,32887640,5550,5550,5550,5550,0
|
|
20240228,120600,32887640,5550,5550,5550,5550,0
|
|
20240228,120500,32887640,5550,5550,5550,5550,0
|
|
20240228,120400,32887640,5550,5550,5550,5550,0
|
|
20240228,120300,32887640,5550,5550,5550,5550,0
|
|
20240228,120200,32887640,5550,5550,5550,5550,0
|
|
20240228,120100,32887640,5550,5550,5550,5550,9
|
|
20240228,120000,32837690,5600,5600,5600,5600,1
|
|
20240228,115900,32832090,5550,5590,5590,5550,184
|
|
20240228,115800,31803650,5590,5590,5590,5590,6
|
|
20240228,115700,31770110,5590,5590,5590,5590,6
|
|
20240228,115600,31736570,5590,5590,5590,5590,164
|
|
20240228,115500,30819810,5590,5590,5590,5590,0
|
|
20240228,115400,30819810,5590,5590,5590,5590,0
|
|
20240228,115300,30819810,5590,5590,5590,5590,0
|
|
20240228,115200,30819810,5590,5590,5590,5590,5
|
|
20240228,115100,30791860,5590,5590,5590,5590,0
|
|
20240228,115000,30791860,5590,5590,5590,5590,0
|
|
20240228,114900,30791860,5590,5590,5590,5590,0
|
|
20240228,114800,30791860,5590,5590,5590,5590,0
|
|
20240228,114700,30791860,5590,5590,5590,5590,0
|
|
20240228,114600,30791860,5590,5590,5590,5590,0
|
|
20240228,114500,30791860,5590,5590,5590,5590,0
|
|
20240228,114400,30791860,5590,5590,5590,5590,411
|
|
20240228,114300,28494370,5600,5590,5600,5590,21
|
|
20240228,114200,28376960,5600,5590,5600,5590,203
|
|
20240228,114100,27242170,5590,5590,5590,5590,269
|
|
20240228,114000,25738460,5590,5590,5590,5590,0
|
|
20240228,113900,25738460,5590,5590,5590,5590,0
|
|
20240228,113800,25738460,5590,5590,5590,5590,2
|
|
20240228,113700,25727280,5580,5580,5580,5580,0
|
|
20240228,113600,25727280,5580,5570,5580,5570,100
|
|
20240228,113500,25169320,5580,5580,5580,5580,0
|
|
20240228,113400,25169320,5580,5580,5580,5580,0
|
|
20240228,113300,25169320,5580,5570,5580,5570,90
|
|
20240228,113200,24667140,5580,5580,5580,5580,0
|
|
20240228,113100,24667140,5580,5580,5580,5580,0
|
|
20240228,113000,24667140,5580,5580,5580,5580,0
|
|
20240228,112900,24667140,5580,5580,5580,5580,0
|
|
20240228,112800,24667140,5580,5560,5580,5560,180
|
|
20240228,112700,23664820,5570,5570,5570,5570,0
|
|
20240228,112600,23664820,5570,5570,5570,5570,0
|
|
20240228,112500,23664820,5570,5570,5570,5570,0
|
|
20240228,112400,23664820,5570,5570,5570,5570,0
|
|
20240228,112300,23664820,5570,5570,5570,5570,0
|
|
20240228,112200,23664820,5570,5570,5570,5570,0
|
|
20240228,112100,23664820,5570,5570,5570,5570,0
|
|
20240228,112000,23664820,5570,5570,5570,5570,0
|
|
20240228,111900,23664820,5570,5570,5570,5570,0
|
|
20240228,111800,23664820,5570,5570,5570,5570,0
|
|
20240228,111700,23664820,5570,5570,5570,5570,0
|
|
20240228,111600,23664820,5570,5570,5570,5570,0
|
|
20240228,111500,23664820,5570,5570,5570,5570,0
|
|
20240228,111400,23664820,5570,5540,5570,5540,103
|
|
20240228,111300,23094170,5540,5540,5540,5540,0
|
|
20240228,111200,23094170,5540,5540,5540,5540,0
|
|
20240228,111100,23094170,5540,5540,5540,5540,0
|
|
20240228,111000,23094170,5540,5540,5540,5540,0
|
|
20240228,110900,23094170,5540,5540,5540,5540,0
|
|
20240228,110800,23094170,5540,5540,5540,5540,0
|
|
20240228,110700,23094170,5540,5540,5540,5540,0
|
|
20240228,110600,23094170,5540,5540,5540,5540,0
|
|
20240228,110500,23094170,5540,5540,5540,5540,0
|
|
20240228,110400,23094170,5540,5550,5550,5540,7
|
|
20240228,110300,23055340,5580,5580,5580,5580,0
|
|
20240228,110200,23055340,5580,5580,5580,5580,0
|
|
20240228,110100,23055340,5580,5580,5580,5580,0
|
|
20240228,110000,23055340,5580,5580,5580,5580,0
|
|
20240228,105900,23055340,5580,5580,5580,5580,0
|
|
20240228,105800,23055340,5580,5580,5580,5580,0
|
|
20240228,105700,23055340,5580,5580,5580,5580,0
|
|
20240228,105600,23055340,5580,5580,5580,5580,0
|
|
20240228,105500,23055340,5580,5580,5580,5580,0
|
|
20240228,105400,23055340,5580,5580,5580,5580,0
|
|
20240228,105300,23055340,5580,5580,5580,5580,0
|
|
20240228,105200,23055340,5580,5580,5580,5580,0
|
|
20240228,105100,23055340,5580,5580,5580,5580,8
|
|
20240228,105000,23010700,5580,5580,5580,5580,0
|
|
20240228,104900,23010700,5580,5580,5580,5580,2
|
|
20240228,104800,22999540,5570,5570,5570,5570,113
|
|
20240228,104700,22370130,5560,5560,5560,5560,0
|
|
20240228,104600,22370130,5560,5560,5560,5560,163
|
|
20240228,104500,21463850,5540,5540,5540,5540,0
|
|
20240228,104400,21463850,5540,5540,5540,5540,0
|
|
20240228,104300,21463850,5540,5540,5540,5540,0
|
|
20240228,104200,21463850,5540,5540,5540,5540,0
|
|
20240228,104100,21463850,5540,5540,5540,5540,0
|
|
20240228,104000,21463850,5540,5540,5540,5540,0
|
|
20240228,103900,21463850,5540,5540,5540,5540,43
|
|
20240228,103800,21225630,5550,5550,5550,5550,0
|
|
20240228,103700,21225630,5550,5550,5550,5550,0
|
|
20240228,103600,21225630,5550,5550,5550,5550,0
|
|
20240228,103500,21225630,5550,5550,5550,5550,0
|
|
20240228,103400,21225630,5550,5550,5550,5550,0
|
|
20240228,103300,21225630,5550,5550,5550,5550,0
|
|
20240228,103200,21225630,5550,5550,5550,5550,0
|
|
20240228,103100,21225630,5550,5550,5550,5550,0
|
|
20240228,103000,21225630,5550,5550,5550,5550,0
|
|
20240228,102900,21225630,5550,5550,5550,5550,0
|
|
20240228,102800,21225630,5550,5550,5550,5550,0
|
|
20240228,102700,21225630,5550,5550,5550,5550,20
|
|
20240228,102600,21114630,5550,5550,5550,5550,0
|
|
20240228,102500,21114630,5550,5550,5550,5550,0
|
|
20240228,102400,21114630,5550,5540,5550,5540,8
|
|
20240228,102300,21070240,5540,5540,5540,5540,1
|
|
20240228,102200,21064700,5540,5540,5540,5540,7
|
|
20240228,102100,21025920,5540,5540,5540,5540,7
|
|
20240228,102000,20987140,5540,5530,5540,5530,194
|
|
20240228,101900,19913700,5530,5530,5530,5530,0
|
|
20240228,101800,19913700,5530,5530,5530,5530,0
|
|
20240228,101700,19913700,5530,5530,5530,5530,0
|
|
20240228,101600,19913700,5530,5530,5530,5530,0
|
|
20240228,101500,19913700,5530,5530,5530,5530,0
|
|
20240228,101400,19913700,5530,5530,5530,5530,0
|
|
20240228,101300,19913700,5530,5530,5530,5530,0
|
|
20240228,101200,19913700,5530,5530,5530,5530,0
|
|
20240228,101100,19913700,5530,5530,5530,5530,0
|
|
20240228,101000,19913700,5530,5530,5530,5530,0
|
|
20240228,100900,19913700,5530,5530,5530,5530,0
|
|
20240228,100800,19913700,5530,5530,5530,5530,0
|
|
20240228,100700,19913700,5530,5530,5530,5530,0
|
|
20240228,100600,19913700,5530,5530,5530,5530,0
|
|
20240228,100500,19913700,5530,5530,5530,5530,1
|
|
20240228,100400,19908170,5530,5530,5530,5530,0
|
|
20240228,100300,19908170,5530,5530,5530,5530,0
|
|
20240228,100200,19908170,5530,5530,5530,5530,0
|
|
20240228,100100,19908170,5530,5530,5530,5530,0
|
|
20240228,100000,19908170,5530,5530,5530,5530,0
|
|
20240228,095900,19908170,5530,5530,5530,5530,0
|
|
20240228,095800,19908170,5530,5530,5530,5530,0
|
|
20240228,095700,19908170,5530,5530,5530,5530,0
|
|
20240228,095600,19908170,5530,5530,5530,5530,0
|
|
20240228,095500,19908170,5530,5530,5530,5530,0
|
|
20240228,095400,19908170,5530,5530,5530,5530,0
|
|
20240228,095300,19908170,5530,5530,5530,5530,0
|
|
20240228,095200,19908170,5530,5530,5530,5530,5
|
|
20240228,095100,19880520,5510,5510,5510,5510,0
|
|
20240228,095000,19880520,5510,5510,5510,5510,0
|
|
20240228,094900,19880520,5510,5510,5510,5510,157
|
|
20240228,094800,19015450,5510,5510,5510,5510,0
|
|
20240228,094700,19015450,5510,5510,5510,5510,0
|
|
20240228,094600,19015450,5510,5510,5510,5510,0
|
|
20240228,094500,19015450,5510,5510,5510,5510,21
|
|
20240228,094400,18899740,5530,5530,5530,5530,2
|
|
20240228,094300,18888680,5510,5510,5510,5510,2
|
|
20240228,094200,18877660,5510,5510,5510,5510,0
|
|
20240228,094100,18877660,5510,5510,5510,5510,10
|
|
20240228,094000,18822560,5530,5530,5530,5530,0
|
|
20240228,093900,18822560,5530,5530,5530,5530,0
|
|
20240228,093800,18822560,5530,5520,5530,5520,530
|
|
20240228,093700,15892230,5530,5530,5530,5530,0
|
|
20240228,093600,15892230,5530,5520,5530,5520,11
|
|
20240228,093500,15831410,5520,5520,5520,5520,0
|
|
20240228,093400,15831410,5520,5520,5520,5520,5
|
|
20240228,093300,15803810,5510,5510,5510,5510,0
|
|
20240228,093200,15803810,5510,5510,5510,5510,6
|
|
20240228,093100,15770750,5520,5520,5520,5520,8
|
|
20240228,093000,15726590,5520,5520,5520,5520,4
|
|
20240228,092900,15704510,5520,5530,5530,5520,14
|
|
20240228,092800,15627130,5530,5530,5530,5530,100
|
|
20240228,092700,15074130,5530,5530,5530,5530,0
|
|
20240228,092600,15074130,5530,5530,5530,5530,0
|
|
20240228,092500,15074130,5530,5530,5530,5530,0
|
|
20240228,092400,15074130,5530,5530,5530,5530,0
|
|
20240228,092300,15074130,5530,5530,5530,5530,0
|
|
20240228,092200,15074130,5530,5570,5570,5530,98
|
|
20240228,092100,14532110,5570,5550,5570,5550,158
|
|
20240228,092000,13653250,5570,5570,5570,5570,0
|
|
20240228,091900,13653250,5570,5570,5570,5570,0
|
|
20240228,091800,13653250,5570,5570,5570,5570,0
|
|
20240228,091700,13653250,5570,5570,5570,5570,0
|
|
20240228,091600,13653250,5570,5570,5570,5570,0
|
|
20240228,091500,13653250,5570,5570,5570,5570,2
|
|
20240228,091400,13642110,5560,5560,5590,5560,788
|
|
20240228,091300,9245860,5560,5510,5560,5510,750
|
|
20240228,091200,5081930,5520,5520,5530,5510,9
|
|
20240228,091100,5032220,5530,5510,5530,5510,57
|
|
20240228,091000,4718110,5520,5510,5520,5510,8
|
|
20240228,090900,4673970,5510,5500,5510,5500,14
|
|
20240228,090800,4596840,5500,5510,5510,5500,3
|
|
20240228,090700,4580320,5510,5540,5540,5510,40
|
|
20240228,090600,4359060,5560,5560,5560,5560,0
|
|
20240228,090500,4359060,5560,5560,5560,5560,1
|
|
20240228,090400,4353500,5580,5580,5590,5540,18
|
|
20240228,090300,4253310,5590,5560,5590,5560,17
|
|
20240228,090200,4158380,5540,5630,5640,5540,127
|
|
20240228,090100,3450860,5620,5650,5650,5620,43
|
|
20240228,090000,3208900,5500,5700,5700,5500,565
|