654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,195100,106967650,5540,5540,5540,5540,286
|
|
20240229,195000,106967650,5540,5540,5540,5540,0
|
|
20240229,194900,106967650,5540,5540,5540,5540,0
|
|
20240229,194800,106967650,5540,5540,5540,5540,0
|
|
20240229,194700,106967650,5540,5540,5540,5540,0
|
|
20240229,194600,106967650,5540,5540,5540,5540,0
|
|
20240229,194500,106967650,5540,5540,5540,5540,0
|
|
20240229,194400,106967650,5540,5540,5540,5540,0
|
|
20240229,194300,106967650,5540,5540,5540,5540,0
|
|
20240229,194200,106967650,5540,5540,5540,5540,0
|
|
20240229,194100,106967650,5540,5540,5540,5540,0
|
|
20240229,194000,106967650,5540,5540,5540,5540,0
|
|
20240229,193900,106967650,5540,5540,5540,5540,0
|
|
20240229,193800,106967650,5540,5540,5540,5540,0
|
|
20240229,193700,106967650,5540,5540,5540,5540,0
|
|
20240229,193600,106967650,5540,5540,5540,5540,0
|
|
20240229,193500,106967650,5540,5540,5540,5540,0
|
|
20240229,193400,106967650,5540,5540,5540,5540,0
|
|
20240229,193300,106967650,5540,5540,5540,5540,0
|
|
20240229,193200,106967650,5540,5540,5540,5540,0
|
|
20240229,193100,106967650,5540,5540,5540,5540,0
|
|
20240229,193000,106967650,5540,5540,5540,5540,0
|
|
20240229,192900,106967650,5540,5540,5540,5540,0
|
|
20240229,192800,106967650,5540,5540,5540,5540,0
|
|
20240229,192700,106967650,5540,5540,5540,5540,0
|
|
20240229,192600,106967650,5540,5540,5540,5540,0
|
|
20240229,192500,106967650,5540,5540,5540,5540,0
|
|
20240229,192400,106967650,5540,5540,5540,5540,0
|
|
20240229,192300,106967650,5540,5540,5540,5540,0
|
|
20240229,192200,106967650,5540,5540,5540,5540,0
|
|
20240229,192100,106967650,5540,5540,5540,5540,286
|
|
20240229,192000,106967650,5540,5540,5540,5540,0
|
|
20240229,191900,106967650,5540,5540,5540,5540,0
|
|
20240229,191800,106967650,5540,5540,5540,5540,0
|
|
20240229,191700,106967650,5540,5540,5540,5540,0
|
|
20240229,191600,106967650,5540,5540,5540,5540,0
|
|
20240229,191500,106967650,5540,5540,5540,5540,0
|
|
20240229,191400,106967650,5540,5540,5540,5540,0
|
|
20240229,191300,106967650,5540,5540,5540,5540,0
|
|
20240229,191200,106967650,5540,5540,5540,5540,0
|
|
20240229,191100,106967650,5540,5540,5540,5540,0
|
|
20240229,191000,106967650,5540,5540,5540,5540,0
|
|
20240229,190900,106967650,5540,5540,5540,5540,0
|
|
20240229,190800,106967650,5540,5540,5540,5540,0
|
|
20240229,190700,106967650,5540,5540,5540,5540,0
|
|
20240229,190600,106967650,5540,5540,5540,5540,0
|
|
20240229,190500,106967650,5540,5540,5540,5540,0
|
|
20240229,190400,106967650,5540,5540,5540,5540,0
|
|
20240229,190300,106967650,5540,5540,5540,5540,0
|
|
20240229,190200,106967650,5540,5540,5540,5540,0
|
|
20240229,190100,106967650,5540,5540,5540,5540,0
|
|
20240229,190000,106967650,5540,5540,5540,5540,0
|
|
20240229,185900,106967650,5540,5540,5540,5540,0
|
|
20240229,185800,106967650,5540,5540,5540,5540,0
|
|
20240229,185700,106967650,5540,5540,5540,5540,0
|
|
20240229,185600,106967650,5540,5540,5540,5540,0
|
|
20240229,185500,106967650,5540,5540,5540,5540,0
|
|
20240229,185400,106967650,5540,5540,5540,5540,0
|
|
20240229,185300,106967650,5540,5540,5540,5540,0
|
|
20240229,185200,106967650,5540,5540,5540,5540,0
|
|
20240229,185100,106967650,5540,5540,5540,5540,286
|
|
20240229,185000,106967650,5540,5540,5540,5540,0
|
|
20240229,184900,106967650,5540,5540,5540,5540,0
|
|
20240229,184800,106967650,5540,5540,5540,5540,0
|
|
20240229,184700,106967650,5540,5540,5540,5540,0
|
|
20240229,184600,106967650,5540,5540,5540,5540,0
|
|
20240229,184500,106967650,5540,5540,5540,5540,0
|
|
20240229,184400,106967650,5540,5540,5540,5540,0
|
|
20240229,184300,106967650,5540,5540,5540,5540,0
|
|
20240229,184200,106967650,5540,5540,5540,5540,0
|
|
20240229,184100,106967650,5540,5540,5540,5540,0
|
|
20240229,184000,106967650,5540,5540,5540,5540,0
|
|
20240229,183900,106967650,5540,5540,5540,5540,0
|
|
20240229,183800,106967650,5540,5540,5540,5540,0
|
|
20240229,183700,106967650,5540,5540,5540,5540,0
|
|
20240229,183600,106967650,5540,5540,5540,5540,0
|
|
20240229,183500,106967650,5540,5540,5540,5540,0
|
|
20240229,183400,106967650,5540,5540,5540,5540,0
|
|
20240229,183300,106967650,5540,5540,5540,5540,0
|
|
20240229,183200,106967650,5540,5540,5540,5540,0
|
|
20240229,183100,106967650,5540,5540,5540,5540,0
|
|
20240229,183000,106967650,5540,5540,5540,5540,0
|
|
20240229,182900,106967650,5540,5540,5540,5540,0
|
|
20240229,182800,106967650,5540,5540,5540,5540,0
|
|
20240229,182700,106967650,5540,5540,5540,5540,0
|
|
20240229,182600,106967650,5540,5540,5540,5540,0
|
|
20240229,182500,106967650,5540,5540,5540,5540,0
|
|
20240229,182400,106967650,5540,5540,5540,5540,0
|
|
20240229,182300,106967650,5540,5540,5540,5540,0
|
|
20240229,182200,106967650,5540,5540,5540,5540,0
|
|
20240229,182100,106967650,5540,5540,5540,5540,286
|
|
20240229,182000,106967650,5540,5540,5540,5540,0
|
|
20240229,181900,106967650,5540,5540,5540,5540,0
|
|
20240229,181800,106967650,5540,5540,5540,5540,0
|
|
20240229,181700,106967650,5540,5540,5540,5540,0
|
|
20240229,181600,106967650,5540,5540,5540,5540,0
|
|
20240229,181500,106967650,5540,5540,5540,5540,0
|
|
20240229,181400,106967650,5540,5540,5540,5540,0
|
|
20240229,181300,106967650,5540,5540,5540,5540,0
|
|
20240229,181200,106967650,5540,5540,5540,5540,0
|
|
20240229,181100,106967650,5540,5540,5540,5540,0
|
|
20240229,181000,106967650,5540,5540,5540,5540,0
|
|
20240229,180900,106967650,5540,5540,5540,5540,0
|
|
20240229,180800,106967650,5540,5540,5540,5540,0
|
|
20240229,180700,106967650,5540,5540,5540,5540,0
|
|
20240229,180600,106967650,5540,5540,5540,5540,0
|
|
20240229,180500,106967650,5540,5540,5540,5540,0
|
|
20240229,180400,106967650,5540,5540,5540,5540,0
|
|
20240229,180300,106967650,5540,5540,5540,5540,0
|
|
20240229,180200,106967650,5540,5540,5540,5540,0
|
|
20240229,180100,106967650,5540,5540,5540,5540,0
|
|
20240229,180000,106967650,5540,5540,5540,5540,0
|
|
20240229,175900,106967650,5540,5540,5540,5540,0
|
|
20240229,175800,106967650,5540,5540,5540,5540,0
|
|
20240229,175700,106967650,5540,5540,5540,5540,0
|
|
20240229,175600,106967650,5540,5540,5540,5540,0
|
|
20240229,175500,106967650,5540,5540,5540,5540,0
|
|
20240229,175400,106967650,5540,5540,5540,5540,0
|
|
20240229,175300,106967650,5540,5540,5540,5540,0
|
|
20240229,175200,106967650,5540,5540,5540,5540,0
|
|
20240229,175100,106967650,5540,5540,5540,5540,286
|
|
20240229,175000,106967650,5540,5540,5540,5540,0
|
|
20240229,174900,106967650,5540,5540,5540,5540,0
|
|
20240229,174800,106967650,5540,5540,5540,5540,0
|
|
20240229,174700,106967650,5540,5540,5540,5540,0
|
|
20240229,174600,106967650,5540,5540,5540,5540,0
|
|
20240229,174500,106967650,5540,5540,5540,5540,0
|
|
20240229,174400,106967650,5540,5540,5540,5540,0
|
|
20240229,174300,106967650,5540,5540,5540,5540,0
|
|
20240229,174200,106967650,5540,5540,5540,5540,0
|
|
20240229,174100,106967650,5540,5540,5540,5540,0
|
|
20240229,174000,106967650,5540,5540,5540,5540,0
|
|
20240229,173900,106967650,5540,5540,5540,5540,0
|
|
20240229,173800,106967650,5540,5540,5540,5540,0
|
|
20240229,173700,106967650,5540,5540,5540,5540,0
|
|
20240229,173600,106967650,5540,5540,5540,5540,0
|
|
20240229,173500,106967650,5540,5540,5540,5540,0
|
|
20240229,173400,106967650,5540,5540,5540,5540,0
|
|
20240229,173300,106967650,5540,5540,5540,5540,0
|
|
20240229,173200,106967650,5540,5540,5540,5540,0
|
|
20240229,173100,106967650,5540,5540,5540,5540,0
|
|
20240229,173000,106967650,5540,5540,5540,5540,0
|
|
20240229,172900,106967650,5540,5540,5540,5540,0
|
|
20240229,172800,106967650,5540,5540,5540,5540,0
|
|
20240229,172700,106967650,5540,5540,5540,5540,0
|
|
20240229,172600,106967650,5540,5540,5540,5540,0
|
|
20240229,172500,106967650,5540,5540,5540,5540,0
|
|
20240229,172400,106967650,5540,5540,5540,5540,0
|
|
20240229,172300,106967650,5540,5540,5540,5540,0
|
|
20240229,172200,106967650,5540,5540,5540,5540,0
|
|
20240229,172100,106967650,5540,5540,5540,5540,286
|
|
20240229,172000,106967650,5540,5540,5540,5540,0
|
|
20240229,171900,106967650,5540,5540,5540,5540,0
|
|
20240229,171800,106967650,5540,5540,5540,5540,0
|
|
20240229,171700,106967650,5540,5540,5540,5540,0
|
|
20240229,171600,106967650,5540,5540,5540,5540,0
|
|
20240229,171500,106967650,5540,5540,5540,5540,0
|
|
20240229,171400,106967650,5540,5540,5540,5540,0
|
|
20240229,171300,106967650,5540,5540,5540,5540,0
|
|
20240229,171200,106967650,5540,5540,5540,5540,0
|
|
20240229,171100,106967650,5540,5540,5540,5540,0
|
|
20240229,171000,106967650,5540,5540,5540,5540,0
|
|
20240229,170900,106967650,5540,5540,5540,5540,0
|
|
20240229,170800,106967650,5540,5540,5540,5540,0
|
|
20240229,170700,106967650,5540,5540,5540,5540,0
|
|
20240229,170600,106967650,5540,5540,5540,5540,0
|
|
20240229,170500,106967650,5540,5540,5540,5540,0
|
|
20240229,170400,106967650,5540,5540,5540,5540,0
|
|
20240229,170300,106967650,5540,5540,5540,5540,0
|
|
20240229,170200,106967650,5540,5540,5540,5540,0
|
|
20240229,170100,106967650,5540,5540,5540,5540,0
|
|
20240229,170000,106967650,5540,5540,5540,5540,0
|
|
20240229,165900,106967650,5540,5540,5540,5540,0
|
|
20240229,165800,106967650,5540,5540,5540,5540,0
|
|
20240229,165700,106967650,5540,5540,5540,5540,0
|
|
20240229,165600,106967650,5540,5540,5540,5540,0
|
|
20240229,165500,106967650,5540,5540,5540,5540,0
|
|
20240229,165400,106967650,5540,5540,5540,5540,0
|
|
20240229,165300,106967650,5540,5540,5540,5540,0
|
|
20240229,165200,106967650,5540,5540,5540,5540,0
|
|
20240229,165100,106967650,5540,5540,5540,5540,286
|
|
20240229,165000,106967650,5540,5540,5540,5540,0
|
|
20240229,164900,106967650,5540,5540,5540,5540,0
|
|
20240229,164800,106967650,5540,5540,5540,5540,0
|
|
20240229,164700,106967650,5540,5540,5540,5540,0
|
|
20240229,164600,106967650,5540,5540,5540,5540,0
|
|
20240229,164500,106967650,5540,5540,5540,5540,0
|
|
20240229,164400,106967650,5540,5540,5540,5540,0
|
|
20240229,164300,106967650,5540,5540,5540,5540,0
|
|
20240229,164200,106967650,5540,5540,5540,5540,0
|
|
20240229,164100,106967650,5540,5540,5540,5540,0
|
|
20240229,164000,106967650,5540,5540,5540,5540,0
|
|
20240229,163900,106967650,5540,5540,5540,5540,0
|
|
20240229,163800,106967650,5540,5540,5540,5540,0
|
|
20240229,163700,106967650,5540,5540,5540,5540,0
|
|
20240229,163600,106967650,5540,5540,5540,5540,0
|
|
20240229,163500,106967650,5540,5540,5540,5540,0
|
|
20240229,163400,106967650,5540,5540,5540,5540,0
|
|
20240229,163300,106967650,5540,5540,5540,5540,0
|
|
20240229,163200,106967650,5540,5540,5540,5540,0
|
|
20240229,163100,106967650,5540,5540,5540,5540,0
|
|
20240229,163000,106967650,5540,5540,5540,5540,0
|
|
20240229,162900,106967650,5540,5540,5540,5540,0
|
|
20240229,162800,106967650,5540,5540,5540,5540,0
|
|
20240229,162700,106967650,5540,5540,5540,5540,0
|
|
20240229,162600,106967650,5540,5540,5540,5540,0
|
|
20240229,162500,106967650,5540,5540,5540,5540,0
|
|
20240229,162400,106967650,5540,5540,5540,5540,0
|
|
20240229,162300,106967650,5540,5540,5540,5540,0
|
|
20240229,162200,106967650,5540,5540,5540,5540,0
|
|
20240229,162100,106967650,5540,5540,5540,5540,286
|
|
20240229,162000,106967650,5540,5540,5540,5540,0
|
|
20240229,161900,106967650,5540,5540,5540,5540,0
|
|
20240229,161800,106967650,5540,5540,5540,5540,0
|
|
20240229,161700,106967650,5540,5540,5540,5540,0
|
|
20240229,161600,106967650,5540,5540,5540,5540,0
|
|
20240229,161500,106967650,5540,5540,5540,5540,0
|
|
20240229,161400,106967650,5540,5540,5540,5540,0
|
|
20240229,161300,106967650,5540,5540,5540,5540,0
|
|
20240229,161200,106967650,5540,5540,5540,5540,0
|
|
20240229,161100,106967650,5540,5540,5540,5540,0
|
|
20240229,161000,106967650,5540,5540,5540,5540,0
|
|
20240229,160900,106967650,5540,5540,5540,5540,0
|
|
20240229,160800,106967650,5540,5540,5540,5540,0
|
|
20240229,160700,106967650,5540,5540,5540,5540,0
|
|
20240229,160600,106967650,5540,5540,5540,5540,0
|
|
20240229,160500,106967650,5540,5540,5540,5540,0
|
|
20240229,160400,106967650,5540,5540,5540,5540,0
|
|
20240229,160300,106967650,5540,5540,5540,5540,0
|
|
20240229,160200,106967650,5540,5540,5540,5540,0
|
|
20240229,160100,106967650,5540,5540,5540,5540,0
|
|
20240229,160000,106967650,5540,5540,5540,5540,0
|
|
20240229,155900,106967650,5540,5540,5540,5540,0
|
|
20240229,155800,106967650,5540,5540,5540,5540,0
|
|
20240229,155700,106967650,5540,5540,5540,5540,0
|
|
20240229,155600,106967650,5540,5540,5540,5540,0
|
|
20240229,155500,106967650,5540,5540,5540,5540,0
|
|
20240229,155400,106967650,5540,5540,5540,5540,0
|
|
20240229,155300,106967650,5540,5540,5540,5540,0
|
|
20240229,155200,106967650,5540,5540,5540,5540,0
|
|
20240229,155100,106967650,5540,5540,5540,5540,286
|
|
20240229,155000,106967650,5540,5540,5540,5540,0
|
|
20240229,154900,106967650,5540,5540,5540,5540,0
|
|
20240229,154800,106967650,5540,5540,5540,5540,0
|
|
20240229,154700,106967650,5540,5540,5540,5540,0
|
|
20240229,154600,106967650,5540,5540,5540,5540,0
|
|
20240229,154500,106967650,5540,5540,5540,5540,0
|
|
20240229,154400,106967650,5540,5540,5540,5540,0
|
|
20240229,154300,106967650,5540,5540,5540,5540,0
|
|
20240229,154200,106967650,5540,5540,5540,5540,0
|
|
20240229,154100,106967650,5540,5540,5540,5540,0
|
|
20240229,154000,106967650,5540,5540,5540,5540,0
|
|
20240229,153900,106967650,5540,5540,5540,5540,0
|
|
20240229,153800,106967650,5540,5540,5540,5540,0
|
|
20240229,153700,106967650,5540,5540,5540,5540,0
|
|
20240229,153600,106967650,5540,5540,5540,5540,0
|
|
20240229,153500,106967650,5540,5540,5540,5540,0
|
|
20240229,153400,106967650,5540,5540,5540,5540,0
|
|
20240229,153300,106967650,5540,5540,5540,5540,0
|
|
20240229,153200,106967650,5540,5540,5540,5540,0
|
|
20240229,153100,106967650,5540,5540,5540,5540,0
|
|
20240229,153000,106967650,5540,5540,5540,5540,286
|
|
20240229,152900,105383210,5530,5530,5530,5530,0
|
|
20240229,152800,105383210,5530,5530,5530,5530,0
|
|
20240229,152700,105383210,5530,5530,5530,5530,0
|
|
20240229,152600,105383210,5530,5530,5530,5530,0
|
|
20240229,152500,105383210,5530,5530,5530,5530,0
|
|
20240229,152400,105383210,5530,5530,5530,5530,0
|
|
20240229,152300,105383210,5530,5530,5530,5530,0
|
|
20240229,152200,105383210,5530,5530,5530,5530,0
|
|
20240229,152100,105383210,5530,5530,5530,5530,0
|
|
20240229,152000,105383210,5530,5530,5530,5530,0
|
|
20240229,151900,105383210,5530,5530,5530,5530,7
|
|
20240229,151800,105344500,5530,5530,5530,5530,0
|
|
20240229,151700,105344500,5530,5530,5530,5530,0
|
|
20240229,151600,105344500,5530,5530,5530,5530,0
|
|
20240229,151500,105344500,5530,5530,5530,5530,0
|
|
20240229,151400,105344500,5530,5530,5530,5530,0
|
|
20240229,151300,105344500,5530,5530,5530,5530,0
|
|
20240229,151200,105344500,5530,5540,5540,5530,192
|
|
20240229,151100,104282380,5540,5540,5540,5540,0
|
|
20240229,151000,104282380,5540,5540,5540,5540,0
|
|
20240229,150900,104282380,5540,5540,5540,5540,3
|
|
20240229,150800,104265760,5550,5550,5550,5550,0
|
|
20240229,150700,104265760,5550,5550,5550,5550,0
|
|
20240229,150600,104265760,5550,5550,5550,5550,0
|
|
20240229,150500,104265760,5550,5550,5550,5550,0
|
|
20240229,150400,104265760,5550,5550,5550,5550,0
|
|
20240229,150300,104265760,5550,5550,5550,5550,5
|
|
20240229,150200,104238010,5550,5550,5550,5550,1
|
|
20240229,150100,104232460,5560,5560,5560,5560,0
|
|
20240229,150000,104232460,5560,5560,5560,5560,0
|
|
20240229,145900,104232460,5560,5560,5560,5560,1
|
|
20240229,145800,104226900,5570,5530,5570,5530,6
|
|
20240229,145700,104193680,5530,5530,5530,5530,0
|
|
20240229,145600,104193680,5530,5530,5530,5530,0
|
|
20240229,145500,104193680,5530,5530,5530,5530,0
|
|
20240229,145400,104193680,5530,5550,5550,5530,200
|
|
20240229,145300,103086140,5550,5550,5550,5550,0
|
|
20240229,145200,103086140,5550,5550,5550,5550,0
|
|
20240229,145100,103086140,5550,5550,5550,5550,0
|
|
20240229,145000,103086140,5550,5550,5550,5550,0
|
|
20240229,144900,103086140,5550,5550,5550,5550,0
|
|
20240229,144800,103086140,5550,5550,5550,5550,8
|
|
20240229,144700,103041740,5570,5570,5570,5570,0
|
|
20240229,144600,103041740,5570,5570,5570,5570,0
|
|
20240229,144500,103041740,5570,5550,5570,5550,43
|
|
20240229,144400,102802850,5570,5560,5570,5560,5
|
|
20240229,144300,102775040,5550,5550,5550,5550,0
|
|
20240229,144200,102775040,5550,5550,5550,5550,0
|
|
20240229,144100,102775040,5550,5550,5550,5550,0
|
|
20240229,144000,102775040,5550,5550,5550,5550,0
|
|
20240229,143900,102775040,5550,5550,5550,5550,2
|
|
20240229,143800,102763940,5550,5550,5550,5550,5
|
|
20240229,143700,102736190,5560,5560,5560,5560,0
|
|
20240229,143600,102736190,5560,5560,5560,5560,0
|
|
20240229,143500,102736190,5560,5560,5560,5560,0
|
|
20240229,143400,102736190,5560,5550,5560,5550,4
|
|
20240229,143300,102713970,5550,5550,5550,5550,0
|
|
20240229,143200,102713970,5550,5550,5550,5550,0
|
|
20240229,143100,102713970,5550,5550,5550,5550,0
|
|
20240229,143000,102713970,5550,5550,5550,5550,0
|
|
20240229,142900,102713970,5550,5550,5550,5550,0
|
|
20240229,142800,102713970,5550,5550,5550,5550,0
|
|
20240229,142700,102713970,5550,5550,5550,5550,0
|
|
20240229,142600,102713970,5550,5550,5550,5550,0
|
|
20240229,142500,102713970,5550,5550,5550,5550,0
|
|
20240229,142400,102713970,5550,5550,5550,5550,0
|
|
20240229,142300,102713970,5550,5550,5550,5550,0
|
|
20240229,142200,102713970,5550,5550,5550,5550,0
|
|
20240229,142100,102713970,5550,5550,5550,5550,0
|
|
20240229,142000,102713970,5550,5550,5550,5550,5
|
|
20240229,141900,102686220,5560,5560,5560,5560,0
|
|
20240229,141800,102686220,5560,5560,5560,5560,0
|
|
20240229,141700,102686220,5560,5560,5560,5560,0
|
|
20240229,141600,102686220,5560,5560,5560,5560,0
|
|
20240229,141500,102686220,5560,5560,5560,5560,0
|
|
20240229,141400,102686220,5560,5560,5560,5560,1
|
|
20240229,141300,102680660,5550,5550,5550,5550,0
|
|
20240229,141200,102680660,5550,5550,5550,5550,0
|
|
20240229,141100,102680660,5550,5550,5550,5550,0
|
|
20240229,141000,102680660,5550,5550,5550,5550,0
|
|
20240229,140900,102680660,5550,5550,5550,5550,0
|
|
20240229,140800,102680660,5550,5550,5550,5550,0
|
|
20240229,140700,102680660,5550,5550,5550,5550,3
|
|
20240229,140600,102664010,5550,5550,5550,5550,2
|
|
20240229,140500,102652910,5560,5560,5560,5560,0
|
|
20240229,140400,102652910,5560,5560,5560,5560,0
|
|
20240229,140300,102652910,5560,5560,5560,5560,0
|
|
20240229,140200,102652910,5560,5560,5560,5560,0
|
|
20240229,140100,102652910,5560,5560,5560,5560,0
|
|
20240229,140000,102652910,5560,5560,5560,5560,0
|
|
20240229,135900,102652910,5560,5560,5560,5560,0
|
|
20240229,135800,102652910,5560,5560,5560,5560,0
|
|
20240229,135700,102652910,5560,5560,5560,5560,0
|
|
20240229,135600,102652910,5560,5560,5560,5560,0
|
|
20240229,135500,102652910,5560,5560,5560,5560,1
|
|
20240229,135400,102647350,5550,5550,5550,5550,0
|
|
20240229,135300,102647350,5550,5550,5550,5550,0
|
|
20240229,135200,102647350,5550,5550,5550,5550,0
|
|
20240229,135100,102647350,5550,5550,5550,5550,0
|
|
20240229,135000,102647350,5550,5550,5550,5550,0
|
|
20240229,134900,102647350,5550,5550,5550,5550,0
|
|
20240229,134800,102647350,5550,5550,5550,5550,0
|
|
20240229,134700,102647350,5550,5550,5550,5550,0
|
|
20240229,134600,102647350,5550,5550,5550,5550,0
|
|
20240229,134500,102647350,5550,5550,5550,5550,0
|
|
20240229,134400,102647350,5550,5550,5550,5550,6
|
|
20240229,134300,102614050,5550,5550,5550,5550,0
|
|
20240229,134200,102614050,5550,5550,5550,5550,11
|
|
20240229,134100,102553000,5570,5570,5570,5570,0
|
|
20240229,134000,102553000,5570,5570,5570,5570,0
|
|
20240229,133900,102553000,5570,5570,5570,5570,0
|
|
20240229,133800,102553000,5570,5570,5570,5570,0
|
|
20240229,133700,102553000,5570,5570,5570,5570,0
|
|
20240229,133600,102553000,5570,5570,5570,5570,0
|
|
20240229,133500,102553000,5570,5570,5570,5570,0
|
|
20240229,133400,102553000,5570,5570,5570,5570,0
|
|
20240229,133300,102553000,5570,5570,5570,5570,0
|
|
20240229,133200,102553000,5570,5570,5570,5570,0
|
|
20240229,133100,102553000,5570,5570,5570,5570,0
|
|
20240229,133000,102553000,5570,5570,5570,5570,0
|
|
20240229,132900,102553000,5570,5570,5570,5570,0
|
|
20240229,132800,102553000,5570,5570,5570,5570,0
|
|
20240229,132700,102553000,5570,5570,5570,5570,0
|
|
20240229,132600,102553000,5570,5570,5570,5570,0
|
|
20240229,132500,102553000,5570,5570,5570,5570,0
|
|
20240229,132400,102553000,5570,5570,5570,5570,0
|
|
20240229,132300,102553000,5570,5570,5570,5570,0
|
|
20240229,132200,102553000,5570,5570,5570,5570,0
|
|
20240229,132100,102553000,5570,5570,5570,5570,0
|
|
20240229,132000,102553000,5570,5570,5570,5570,10
|
|
20240229,131900,102497300,5570,5570,5570,5570,30
|
|
20240229,131800,102330200,5570,5570,5570,5570,0
|
|
20240229,131700,102330200,5570,5570,5570,5570,0
|
|
20240229,131600,102330200,5570,5570,5570,5570,0
|
|
20240229,131500,102330200,5570,5570,5570,5570,0
|
|
20240229,131400,102330200,5570,5570,5570,5570,0
|
|
20240229,131300,102330200,5570,5570,5570,5570,0
|
|
20240229,131200,102330200,5570,5570,5570,5570,0
|
|
20240229,131100,102330200,5570,5570,5570,5570,0
|
|
20240229,131000,102330200,5570,5570,5570,5570,0
|
|
20240229,130900,102330200,5570,5570,5570,5570,30
|
|
20240229,130800,102163100,5570,5570,5570,5570,0
|
|
20240229,130700,102163100,5570,5570,5570,5570,0
|
|
20240229,130600,102163100,5570,5570,5570,5570,0
|
|
20240229,130500,102163100,5570,5570,5570,5570,0
|
|
20240229,130400,102163100,5570,5570,5570,5570,0
|
|
20240229,130300,102163100,5570,5570,5570,5570,0
|
|
20240229,130200,102163100,5570,5570,5570,5570,0
|
|
20240229,130100,102163100,5570,5570,5570,5570,1
|
|
20240229,130000,102157530,5540,5540,5540,5540,3
|
|
20240229,125900,102140910,5570,5570,5570,5570,0
|
|
20240229,125800,102140910,5570,5570,5570,5570,0
|
|
20240229,125700,102140910,5570,5570,5570,5570,0
|
|
20240229,125600,102140910,5570,5570,5570,5570,0
|
|
20240229,125500,102140910,5570,5570,5570,5570,0
|
|
20240229,125400,102140910,5570,5570,5570,5570,0
|
|
20240229,125300,102140910,5570,5570,5570,5570,0
|
|
20240229,125200,102140910,5570,5570,5570,5570,0
|
|
20240229,125100,102140910,5570,5570,5570,5570,0
|
|
20240229,125000,102140910,5570,5570,5570,5570,0
|
|
20240229,124900,102140910,5570,5570,5570,5570,0
|
|
20240229,124800,102140910,5570,5570,5570,5570,0
|
|
20240229,124700,102140910,5570,5570,5570,5570,0
|
|
20240229,124600,102140910,5570,5570,5570,5570,0
|
|
20240229,124500,102140910,5570,5570,5570,5570,0
|
|
20240229,124400,102140910,5570,5570,5570,5570,0
|
|
20240229,124300,102140910,5570,5540,5570,5540,3
|
|
20240229,124200,102124260,5540,5540,5540,5540,0
|
|
20240229,124100,102124260,5540,5540,5540,5540,0
|
|
20240229,124000,102124260,5540,5540,5540,5540,0
|
|
20240229,123900,102124260,5540,5540,5540,5540,0
|
|
20240229,123800,102124260,5540,5540,5540,5540,0
|
|
20240229,123700,102124260,5540,5540,5540,5540,0
|
|
20240229,123600,102124260,5540,5540,5540,5540,0
|
|
20240229,123500,102124260,5540,5550,5550,5540,12
|
|
20240229,123400,102057690,5550,5550,5550,5550,0
|
|
20240229,123300,102057690,5550,5550,5550,5550,0
|
|
20240229,123200,102057690,5550,5550,5550,5550,0
|
|
20240229,123100,102057690,5550,5550,5550,5550,0
|
|
20240229,123000,102057690,5550,5550,5550,5550,0
|
|
20240229,122900,102057690,5550,5550,5550,5550,0
|
|
20240229,122800,102057690,5550,5550,5550,5550,1
|
|
20240229,122700,102052140,5540,5540,5540,5540,0
|
|
20240229,122600,102052140,5540,5540,5540,5540,0
|
|
20240229,122500,102052140,5540,5540,5540,5540,0
|
|
20240229,122400,102052140,5540,5540,5540,5540,0
|
|
20240229,122300,102052140,5540,5540,5540,5540,0
|
|
20240229,122200,102052140,5540,5540,5540,5540,0
|
|
20240229,122100,102052140,5540,5540,5540,5540,0
|
|
20240229,122000,102052140,5540,5600,5600,5530,4241
|
|
20240229,121900,78516640,5600,5600,5600,5600,0
|
|
20240229,121800,78516640,5600,5600,5600,5600,0
|
|
20240229,121700,78516640,5600,5600,5600,5600,0
|
|
20240229,121600,78516640,5600,5600,5600,5600,0
|
|
20240229,121500,78516640,5600,5600,5600,5600,0
|
|
20240229,121400,78516640,5600,5600,5600,5600,0
|
|
20240229,121300,78516640,5600,5600,5600,5600,0
|
|
20240229,121200,78516640,5600,5600,5600,5600,0
|
|
20240229,121100,78516640,5600,5600,5600,5600,0
|
|
20240229,121000,78516640,5600,5600,5600,5600,0
|
|
20240229,120900,78516640,5600,5600,5600,5600,0
|
|
20240229,120800,78516640,5600,5600,5600,5600,0
|
|
20240229,120700,78516640,5600,5600,5600,5600,0
|
|
20240229,120600,78516640,5600,5600,5600,5600,0
|
|
20240229,120500,78516640,5600,5600,5600,5600,0
|
|
20240229,120400,78516640,5600,5600,5600,5600,0
|
|
20240229,120300,78516640,5600,5600,5600,5600,0
|
|
20240229,120200,78516640,5600,5600,5600,5600,0
|
|
20240229,120100,78516640,5600,5600,5600,5600,16
|
|
20240229,120000,78427040,5600,5600,5600,5600,0
|
|
20240229,115900,78427040,5600,5600,5600,5600,1
|
|
20240229,115800,78421440,5590,5590,5590,5590,0
|
|
20240229,115700,78421440,5590,5590,5590,5590,0
|
|
20240229,115600,78421440,5590,5590,5590,5590,284
|
|
20240229,115500,76833880,5620,5620,5620,5620,0
|
|
20240229,115400,76833880,5620,5620,5620,5620,0
|
|
20240229,115300,76833880,5620,5620,5620,5620,0
|
|
20240229,115200,76833880,5620,5620,5620,5620,0
|
|
20240229,115100,76833880,5620,5620,5620,5620,0
|
|
20240229,115000,76833880,5620,5620,5620,5620,0
|
|
20240229,114900,76833880,5620,5620,5620,5620,0
|
|
20240229,114800,76833880,5620,5620,5620,5620,0
|
|
20240229,114700,76833880,5620,5620,5620,5620,0
|
|
20240229,114600,76833880,5620,5620,5620,5620,0
|
|
20240229,114500,76833880,5620,5620,5620,5620,0
|
|
20240229,114400,76833880,5620,5620,5620,5620,0
|
|
20240229,114300,76833880,5620,5620,5620,5620,0
|
|
20240229,114200,76833880,5620,5620,5620,5620,0
|
|
20240229,114100,76833880,5620,5620,5620,5620,0
|
|
20240229,114000,76833880,5620,5620,5620,5620,0
|
|
20240229,113900,76833880,5620,5620,5620,5620,0
|
|
20240229,113800,76833880,5620,5620,5620,5620,0
|
|
20240229,113700,76833880,5620,5620,5620,5620,0
|
|
20240229,113600,76833880,5620,5620,5620,5620,0
|
|
20240229,113500,76833880,5620,5620,5620,5620,0
|
|
20240229,113400,76833880,5620,5620,5620,5620,0
|
|
20240229,113300,76833880,5620,5620,5620,5620,0
|
|
20240229,113200,76833880,5620,5620,5620,5620,0
|
|
20240229,113100,76833880,5620,5590,5620,5590,4
|
|
20240229,113000,76811460,5590,5590,5590,5590,0
|
|
20240229,112900,76811460,5590,5590,5590,5590,0
|
|
20240229,112800,76811460,5590,5590,5590,5590,0
|
|
20240229,112700,76811460,5590,5590,5590,5590,0
|
|
20240229,112600,76811460,5590,5590,5590,5590,0
|
|
20240229,112500,76811460,5590,5590,5590,5590,0
|
|
20240229,112400,76811460,5590,5590,5590,5590,0
|
|
20240229,112300,76811460,5590,5590,5590,5590,0
|
|
20240229,112200,76811460,5590,5590,5590,5590,0
|
|
20240229,112100,76811460,5590,5600,5600,5590,265
|
|
20240229,112000,75328080,5620,5620,5620,5620,0
|
|
20240229,111900,75328080,5620,5620,5620,5620,0
|
|
20240229,111800,75328080,5620,5620,5620,5620,0
|
|
20240229,111700,75328080,5620,5620,5620,5620,0
|
|
20240229,111600,75328080,5620,5620,5620,5620,0
|
|
20240229,111500,75328080,5620,5620,5620,5620,0
|
|
20240229,111400,75328080,5620,5620,5620,5620,0
|
|
20240229,111300,75328080,5620,5620,5620,5620,0
|
|
20240229,111200,75328080,5620,5620,5620,5620,0
|
|
20240229,111100,75328080,5620,5620,5620,5620,0
|
|
20240229,111000,75328080,5620,5620,5620,5620,0
|
|
20240229,110900,75328080,5620,5600,5620,5600,4
|
|
20240229,110800,75305640,5600,5600,5600,5600,0
|
|
20240229,110700,75305640,5600,5600,5600,5600,0
|
|
20240229,110600,75305640,5600,5600,5600,5600,0
|
|
20240229,110500,75305640,5600,5600,5600,5600,0
|
|
20240229,110400,75305640,5600,5600,5600,5600,0
|
|
20240229,110300,75305640,5600,5600,5600,5600,0
|
|
20240229,110200,75305640,5600,5600,5600,5600,0
|
|
20240229,110100,75305640,5600,5600,5600,5600,100
|
|
20240229,110000,74745640,5600,5610,5610,5600,2
|
|
20240229,105900,74734430,5620,5620,5630,5620,1802
|
|
20240229,105800,64607010,5620,5620,5620,5620,0
|
|
20240229,105700,64607010,5620,5620,5620,5620,0
|
|
20240229,105600,64607010,5620,5620,5620,5620,0
|
|
20240229,105500,64607010,5620,5620,5620,5620,0
|
|
20240229,105400,64607010,5620,5620,5620,5620,0
|
|
20240229,105300,64607010,5620,5620,5620,5620,0
|
|
20240229,105200,64607010,5620,5620,5620,5620,50
|
|
20240229,105100,64326010,5660,5650,5660,5650,1165
|
|
20240229,105000,57738280,5650,5610,5650,5610,2411
|
|
20240229,104900,44121060,5610,5600,5610,5600,160
|
|
20240229,104800,43225050,5600,5600,5600,5600,1
|
|
20240229,104700,43219450,5590,5600,5600,5590,9
|
|
20240229,104600,43169130,5590,5590,5590,5590,150
|
|
20240229,104500,42330630,5590,5590,5590,5590,0
|
|
20240229,104400,42330630,5590,5590,5590,5590,0
|
|
20240229,104300,42330630,5590,5590,5590,5590,100
|
|
20240229,104200,41771630,5580,5580,5580,5580,0
|
|
20240229,104100,41771630,5580,5580,5580,5580,14
|
|
20240229,104000,41693510,5580,5580,5580,5580,0
|
|
20240229,103900,41693510,5580,5580,5580,5580,0
|
|
20240229,103800,41693510,5580,5580,5580,5580,0
|
|
20240229,103700,41693510,5580,5580,5580,5580,0
|
|
20240229,103600,41693510,5580,5580,5580,5580,0
|
|
20240229,103500,41693510,5580,5580,5580,5580,0
|
|
20240229,103400,41693510,5580,5580,5580,5580,0
|
|
20240229,103300,41693510,5580,5580,5580,5580,1
|
|
20240229,103200,41687930,5550,5560,5560,5550,807
|
|
20240229,103100,37208380,5560,5560,5560,5560,0
|
|
20240229,103000,37208380,5560,5560,5560,5560,6
|
|
20240229,102900,37175020,5560,5560,5560,5560,0
|
|
20240229,102800,37175020,5560,5560,5560,5560,900
|
|
20240229,102700,32171020,5560,5560,5560,5560,100
|
|
20240229,102600,31615020,5570,5570,5570,5570,0
|
|
20240229,102500,31615020,5570,5570,5570,5570,0
|
|
20240229,102400,31615020,5570,5570,5570,5570,0
|
|
20240229,102300,31615020,5570,5570,5570,5570,0
|
|
20240229,102200,31615020,5570,5570,5570,5570,1
|
|
20240229,102100,31609450,5580,5580,5580,5580,1
|
|
20240229,102000,31603870,5560,5560,5560,5560,0
|
|
20240229,101900,31603870,5560,5560,5560,5560,0
|
|
20240229,101800,31603870,5560,5560,5560,5560,0
|
|
20240229,101700,31603870,5560,5560,5560,5560,0
|
|
20240229,101600,31603870,5560,5560,5560,5560,0
|
|
20240229,101500,31603870,5560,5560,5560,5560,0
|
|
20240229,101400,31603870,5560,5570,5570,5560,4
|
|
20240229,101300,31581620,5570,5570,5570,5570,0
|
|
20240229,101200,31581620,5570,5570,5570,5570,0
|
|
20240229,101100,31581620,5570,5570,5570,5570,0
|
|
20240229,101000,31581620,5570,5570,5570,5570,17
|
|
20240229,100900,31486930,5570,5580,5580,5570,161
|
|
20240229,100800,30589970,5580,5580,5580,5580,84
|
|
20240229,100700,30121250,5580,5580,5580,5580,50
|
|
20240229,100600,29842250,5590,5590,5590,5590,2
|
|
20240229,100500,29831070,5590,5590,5590,5590,0
|
|
20240229,100400,29831070,5590,5590,5590,5590,0
|
|
20240229,100300,29831070,5590,5590,5590,5590,2
|
|
20240229,100200,29819890,5590,5590,5590,5590,0
|
|
20240229,100100,29819890,5590,5590,5590,5590,0
|
|
20240229,100000,29819890,5590,5590,5590,5590,200
|
|
20240229,095900,28701890,5600,5600,5600,5600,0
|
|
20240229,095800,28701890,5600,5600,5600,5600,0
|
|
20240229,095700,28701890,5600,5600,5600,5600,0
|
|
20240229,095600,28701890,5600,5600,5600,5600,0
|
|
20240229,095500,28701890,5600,5600,5600,5600,0
|
|
20240229,095400,28701890,5600,5600,5600,5600,0
|
|
20240229,095300,28701890,5600,5600,5600,5600,0
|
|
20240229,095200,28701890,5600,5600,5600,5600,0
|
|
20240229,095100,28701890,5600,5600,5600,5600,0
|
|
20240229,095000,28701890,5600,5610,5610,5600,2
|
|
20240229,094900,28690680,5650,5650,5650,5650,0
|
|
20240229,094800,28690680,5650,5650,5650,5650,1
|
|
20240229,094700,28685030,5620,5620,5620,5620,0
|
|
20240229,094600,28685030,5620,5620,5620,5620,0
|
|
20240229,094500,28685030,5620,5620,5620,5620,0
|
|
20240229,094400,28685030,5620,5620,5620,5620,0
|
|
20240229,094300,28685030,5620,5620,5620,5620,0
|
|
20240229,094200,28685030,5620,5620,5620,5620,0
|
|
20240229,094100,28685030,5620,5620,5620,5620,0
|
|
20240229,094000,28685030,5620,5620,5620,5620,1550
|
|
20240229,093900,19974030,5630,5630,5630,5630,5
|
|
20240229,093800,19945880,5630,5630,5630,5630,993
|
|
20240229,093700,14355290,5630,5640,5640,5630,47
|
|
20240229,093600,14090280,5650,5650,5650,5650,0
|
|
20240229,093500,14090280,5650,5650,5650,5650,0
|
|
20240229,093400,14090280,5650,5640,5650,5640,11
|
|
20240229,093300,14028230,5650,5650,5650,5650,45
|
|
20240229,093200,13773980,5650,5650,5650,5650,0
|
|
20240229,093100,13773980,5650,5650,5650,5650,0
|
|
20240229,093000,13773980,5650,5650,5650,5650,0
|
|
20240229,092900,13773980,5650,5650,5650,5650,0
|
|
20240229,092800,13773980,5650,5650,5650,5650,0
|
|
20240229,092700,13773980,5650,5650,5650,5650,0
|
|
20240229,092600,13773980,5650,5650,5650,5650,100
|
|
20240229,092500,13208980,5650,5650,5650,5650,0
|
|
20240229,092400,13208980,5650,5650,5650,5650,5
|
|
20240229,092300,13180730,5650,5650,5650,5650,0
|
|
20240229,092200,13180730,5650,5650,5650,5650,0
|
|
20240229,092100,13180730,5650,5660,5660,5650,108
|
|
20240229,092000,12570450,5660,5660,5660,5660,52
|
|
20240229,091900,12276130,5650,5650,5650,5650,0
|
|
20240229,091800,12276130,5650,5630,5650,5630,82
|
|
20240229,091700,11813020,5620,5620,5620,5620,50
|
|
20240229,091600,11532020,5620,5620,5620,5620,0
|
|
20240229,091500,11532020,5620,5610,5620,5610,120
|
|
20240229,091400,10857720,5620,5620,5620,5620,0
|
|
20240229,091300,10857720,5620,5620,5620,5620,0
|
|
20240229,091200,10857720,5620,5590,5620,5590,30
|
|
20240229,091100,10689870,5560,5560,5560,5560,0
|
|
20240229,091000,10689870,5560,5560,5560,5560,300
|
|
20240229,090900,9021870,5560,5560,5560,5560,0
|
|
20240229,090800,9021870,5560,5560,5560,5560,300
|
|
20240229,090700,7353870,5560,5560,5560,5560,260
|
|
20240229,090600,5908270,5560,5560,5560,5560,2
|
|
20240229,090500,5897150,5560,5560,5560,5560,0
|
|
20240229,090400,5897150,5560,5560,5560,5560,501
|
|
20240229,090300,3111590,5550,5570,5570,5550,390
|
|
20240229,090200,947060,5620,5620,5620,5620,1
|
|
20240229,090100,941440,5580,5600,5600,5580,35
|
|
20240229,090000,745800,5650,5650,5650,5650,132
|