603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,190000,399863090,5710,5710,5710,5710,563
|
|
20240228,185900,399863090,5710,5710,5710,5710,0
|
|
20240228,185800,399863090,5710,5710,5710,5710,0
|
|
20240228,185700,399863090,5710,5710,5710,5710,0
|
|
20240228,185600,399863090,5710,5710,5710,5710,0
|
|
20240228,185500,399863090,5710,5710,5710,5710,0
|
|
20240228,185400,399863090,5710,5710,5710,5710,0
|
|
20240228,185300,399863090,5710,5710,5710,5710,0
|
|
20240228,185200,399863090,5710,5710,5710,5710,0
|
|
20240228,185100,399863090,5710,5710,5710,5710,0
|
|
20240228,185000,399863090,5710,5710,5710,5710,0
|
|
20240228,184900,399863090,5710,5710,5710,5710,0
|
|
20240228,184800,399863090,5710,5710,5710,5710,0
|
|
20240228,184700,399863090,5710,5710,5710,5710,0
|
|
20240228,184600,399863090,5710,5710,5710,5710,0
|
|
20240228,184500,399863090,5710,5710,5710,5710,0
|
|
20240228,184400,399863090,5710,5710,5710,5710,0
|
|
20240228,184300,399863090,5710,5710,5710,5710,0
|
|
20240228,184200,399863090,5710,5710,5710,5710,0
|
|
20240228,184100,399863090,5710,5710,5710,5710,0
|
|
20240228,184000,399863090,5710,5710,5710,5710,0
|
|
20240228,183900,399863090,5710,5710,5710,5710,0
|
|
20240228,183800,399863090,5710,5710,5710,5710,0
|
|
20240228,183700,399863090,5710,5710,5710,5710,0
|
|
20240228,183600,399863090,5710,5710,5710,5710,0
|
|
20240228,183500,399863090,5710,5710,5710,5710,0
|
|
20240228,183400,399863090,5710,5710,5710,5710,0
|
|
20240228,183300,399863090,5710,5710,5710,5710,0
|
|
20240228,183200,399863090,5710,5710,5710,5710,0
|
|
20240228,183100,399863090,5710,5710,5710,5710,0
|
|
20240228,183000,399863090,5710,5710,5710,5710,563
|
|
20240228,182900,399863090,5710,5710,5710,5710,0
|
|
20240228,182800,399863090,5710,5710,5710,5710,0
|
|
20240228,182700,399863090,5710,5710,5710,5710,0
|
|
20240228,182600,399863090,5710,5710,5710,5710,0
|
|
20240228,182500,399863090,5710,5710,5710,5710,0
|
|
20240228,182400,399863090,5710,5710,5710,5710,0
|
|
20240228,182300,399863090,5710,5710,5710,5710,0
|
|
20240228,182200,399863090,5710,5710,5710,5710,0
|
|
20240228,182100,399863090,5710,5710,5710,5710,0
|
|
20240228,182000,399863090,5710,5710,5710,5710,0
|
|
20240228,181900,399863090,5710,5710,5710,5710,0
|
|
20240228,181800,399863090,5710,5710,5710,5710,0
|
|
20240228,181700,399863090,5710,5710,5710,5710,0
|
|
20240228,181600,399863090,5710,5710,5710,5710,0
|
|
20240228,181500,399863090,5710,5710,5710,5710,0
|
|
20240228,181400,399863090,5710,5710,5710,5710,0
|
|
20240228,181300,399863090,5710,5710,5710,5710,0
|
|
20240228,181200,399863090,5710,5710,5710,5710,0
|
|
20240228,181100,399863090,5710,5710,5710,5710,0
|
|
20240228,181000,399863090,5710,5710,5710,5710,0
|
|
20240228,180900,399863090,5710,5710,5710,5710,0
|
|
20240228,180800,399863090,5710,5710,5710,5710,0
|
|
20240228,180700,399863090,5710,5710,5710,5710,0
|
|
20240228,180600,399863090,5710,5710,5710,5710,0
|
|
20240228,180500,399863090,5710,5710,5710,5710,0
|
|
20240228,180400,399863090,5710,5710,5710,5710,0
|
|
20240228,180300,399863090,5710,5710,5710,5710,0
|
|
20240228,180200,399863090,5710,5710,5710,5710,0
|
|
20240228,180100,399863090,5710,5710,5710,5710,0
|
|
20240228,180000,399863090,5710,5710,5710,5710,563
|
|
20240228,175900,399863090,5710,5710,5710,5710,0
|
|
20240228,175800,399863090,5710,5710,5710,5710,0
|
|
20240228,175700,399863090,5710,5710,5710,5710,0
|
|
20240228,175600,399863090,5710,5710,5710,5710,0
|
|
20240228,175500,399863090,5710,5710,5710,5710,0
|
|
20240228,175400,399863090,5710,5710,5710,5710,0
|
|
20240228,175300,399863090,5710,5710,5710,5710,0
|
|
20240228,175200,399863090,5710,5710,5710,5710,0
|
|
20240228,175100,399863090,5710,5710,5710,5710,0
|
|
20240228,175000,399863090,5710,5710,5710,5710,0
|
|
20240228,174900,399863090,5710,5710,5710,5710,0
|
|
20240228,174800,399863090,5710,5710,5710,5710,0
|
|
20240228,174700,399863090,5710,5710,5710,5710,0
|
|
20240228,174600,399863090,5710,5710,5710,5710,0
|
|
20240228,174500,399863090,5710,5710,5710,5710,0
|
|
20240228,174400,399863090,5710,5710,5710,5710,0
|
|
20240228,174300,399863090,5710,5710,5710,5710,0
|
|
20240228,174200,399863090,5710,5710,5710,5710,0
|
|
20240228,174100,399863090,5710,5710,5710,5710,0
|
|
20240228,174000,399863090,5710,5710,5710,5710,0
|
|
20240228,173900,399863090,5710,5710,5710,5710,0
|
|
20240228,173800,399863090,5710,5710,5710,5710,0
|
|
20240228,173700,399863090,5710,5710,5710,5710,0
|
|
20240228,173600,399863090,5710,5710,5710,5710,0
|
|
20240228,173500,399863090,5710,5710,5710,5710,0
|
|
20240228,173400,399863090,5710,5710,5710,5710,0
|
|
20240228,173300,399863090,5710,5710,5710,5710,0
|
|
20240228,173200,399863090,5710,5710,5710,5710,0
|
|
20240228,173100,399863090,5710,5710,5710,5710,0
|
|
20240228,173000,399863090,5710,5710,5710,5710,563
|
|
20240228,172900,399863090,5710,5710,5710,5710,0
|
|
20240228,172800,399863090,5710,5710,5710,5710,0
|
|
20240228,172700,399863090,5710,5710,5710,5710,0
|
|
20240228,172600,399863090,5710,5710,5710,5710,0
|
|
20240228,172500,399863090,5710,5710,5710,5710,0
|
|
20240228,172400,399863090,5710,5710,5710,5710,0
|
|
20240228,172300,399863090,5710,5710,5710,5710,0
|
|
20240228,172200,399863090,5710,5710,5710,5710,0
|
|
20240228,172100,399863090,5710,5710,5710,5710,0
|
|
20240228,172000,399863090,5710,5710,5710,5710,0
|
|
20240228,171900,399863090,5710,5710,5710,5710,0
|
|
20240228,171800,399863090,5710,5710,5710,5710,0
|
|
20240228,171700,399863090,5710,5710,5710,5710,0
|
|
20240228,171600,399863090,5710,5710,5710,5710,0
|
|
20240228,171500,399863090,5710,5710,5710,5710,0
|
|
20240228,171400,399863090,5710,5710,5710,5710,0
|
|
20240228,171300,399863090,5710,5710,5710,5710,0
|
|
20240228,171200,399863090,5710,5710,5710,5710,0
|
|
20240228,171100,399863090,5710,5710,5710,5710,0
|
|
20240228,171000,399863090,5710,5710,5710,5710,0
|
|
20240228,170900,399863090,5710,5710,5710,5710,0
|
|
20240228,170800,399863090,5710,5710,5710,5710,0
|
|
20240228,170700,399863090,5710,5710,5710,5710,0
|
|
20240228,170600,399863090,5710,5710,5710,5710,0
|
|
20240228,170500,399863090,5710,5710,5710,5710,0
|
|
20240228,170400,399863090,5710,5710,5710,5710,0
|
|
20240228,170300,399863090,5710,5710,5710,5710,0
|
|
20240228,170200,399863090,5710,5710,5710,5710,0
|
|
20240228,170100,399863090,5710,5710,5710,5710,0
|
|
20240228,170000,399863090,5710,5710,5710,5710,563
|
|
20240228,165900,399863090,5710,5710,5710,5710,0
|
|
20240228,165800,399863090,5710,5710,5710,5710,0
|
|
20240228,165700,399863090,5710,5710,5710,5710,0
|
|
20240228,165600,399863090,5710,5710,5710,5710,0
|
|
20240228,165500,399863090,5710,5710,5710,5710,0
|
|
20240228,165400,399863090,5710,5710,5710,5710,0
|
|
20240228,165300,399863090,5710,5710,5710,5710,0
|
|
20240228,165200,399863090,5710,5710,5710,5710,0
|
|
20240228,165100,399863090,5710,5710,5710,5710,0
|
|
20240228,165000,399863090,5710,5710,5710,5710,0
|
|
20240228,164900,399863090,5710,5710,5710,5710,0
|
|
20240228,164800,399863090,5710,5710,5710,5710,0
|
|
20240228,164700,399863090,5710,5710,5710,5710,0
|
|
20240228,164600,399863090,5710,5710,5710,5710,0
|
|
20240228,164500,399863090,5710,5710,5710,5710,0
|
|
20240228,164400,399863090,5710,5710,5710,5710,0
|
|
20240228,164300,399863090,5710,5710,5710,5710,0
|
|
20240228,164200,399863090,5710,5710,5710,5710,0
|
|
20240228,164100,399863090,5710,5710,5710,5710,0
|
|
20240228,164000,399863090,5710,5710,5710,5710,0
|
|
20240228,163900,399863090,5710,5710,5710,5710,0
|
|
20240228,163800,399863090,5710,5710,5710,5710,0
|
|
20240228,163700,399863090,5710,5710,5710,5710,0
|
|
20240228,163600,399863090,5710,5710,5710,5710,0
|
|
20240228,163500,399863090,5710,5710,5710,5710,0
|
|
20240228,163400,399863090,5710,5710,5710,5710,0
|
|
20240228,163300,399863090,5710,5710,5710,5710,0
|
|
20240228,163200,399863090,5710,5710,5710,5710,0
|
|
20240228,163100,399863090,5710,5710,5710,5710,0
|
|
20240228,163000,399863090,5710,5710,5710,5710,563
|
|
20240228,162900,399863090,5710,5710,5710,5710,0
|
|
20240228,162800,399863090,5710,5710,5710,5710,0
|
|
20240228,162700,399863090,5710,5710,5710,5710,0
|
|
20240228,162600,399863090,5710,5710,5710,5710,0
|
|
20240228,162500,399863090,5710,5710,5710,5710,0
|
|
20240228,162400,399863090,5710,5710,5710,5710,0
|
|
20240228,162300,399863090,5710,5710,5710,5710,0
|
|
20240228,162200,399863090,5710,5710,5710,5710,0
|
|
20240228,162100,399863090,5710,5710,5710,5710,0
|
|
20240228,162000,399863090,5710,5710,5710,5710,0
|
|
20240228,161900,399863090,5710,5710,5710,5710,0
|
|
20240228,161800,399863090,5710,5710,5710,5710,0
|
|
20240228,161700,399863090,5710,5710,5710,5710,0
|
|
20240228,161600,399863090,5710,5710,5710,5710,0
|
|
20240228,161500,399863090,5710,5710,5710,5710,0
|
|
20240228,161400,399863090,5710,5710,5710,5710,0
|
|
20240228,161300,399863090,5710,5710,5710,5710,0
|
|
20240228,161200,399863090,5710,5710,5710,5710,0
|
|
20240228,161100,399863090,5710,5710,5710,5710,0
|
|
20240228,161000,399863090,5710,5710,5710,5710,0
|
|
20240228,160900,399863090,5710,5710,5710,5710,0
|
|
20240228,160800,399863090,5710,5710,5710,5710,0
|
|
20240228,160700,399863090,5710,5710,5710,5710,0
|
|
20240228,160600,399863090,5710,5710,5710,5710,0
|
|
20240228,160500,399863090,5710,5710,5710,5710,0
|
|
20240228,160400,399863090,5710,5710,5710,5710,0
|
|
20240228,160300,399863090,5710,5710,5710,5710,0
|
|
20240228,160200,399863090,5710,5710,5710,5710,0
|
|
20240228,160100,399863090,5710,5710,5710,5710,0
|
|
20240228,160000,399863090,5710,5710,5710,5710,563
|
|
20240228,155900,399863090,5710,5710,5710,5710,0
|
|
20240228,155800,399863090,5710,5710,5710,5710,0
|
|
20240228,155700,399863090,5710,5710,5710,5710,0
|
|
20240228,155600,399863090,5710,5710,5710,5710,0
|
|
20240228,155500,399863090,5710,5710,5710,5710,0
|
|
20240228,155400,399863090,5710,5710,5710,5710,0
|
|
20240228,155300,399863090,5710,5710,5710,5710,0
|
|
20240228,155200,399863090,5710,5710,5710,5710,0
|
|
20240228,155100,399863090,5710,5710,5710,5710,0
|
|
20240228,155000,399863090,5710,5710,5710,5710,0
|
|
20240228,154900,399863090,5710,5710,5710,5710,0
|
|
20240228,154800,399863090,5710,5710,5710,5710,0
|
|
20240228,154700,399863090,5710,5710,5710,5710,0
|
|
20240228,154600,399863090,5710,5710,5710,5710,0
|
|
20240228,154500,399863090,5710,5710,5710,5710,0
|
|
20240228,154400,399863090,5710,5710,5710,5710,0
|
|
20240228,154300,399863090,5710,5710,5710,5710,0
|
|
20240228,154200,399863090,5710,5710,5710,5710,0
|
|
20240228,154100,399863090,5710,5710,5710,5710,0
|
|
20240228,154000,399863090,5710,5710,5710,5710,0
|
|
20240228,153900,399863090,5710,5710,5710,5710,0
|
|
20240228,153800,399863090,5710,5710,5710,5710,0
|
|
20240228,153700,399863090,5710,5710,5710,5710,0
|
|
20240228,153600,399863090,5710,5710,5710,5710,0
|
|
20240228,153500,399863090,5710,5710,5710,5710,0
|
|
20240228,153400,399863090,5710,5710,5710,5710,0
|
|
20240228,153300,399863090,5710,5710,5710,5710,0
|
|
20240228,153200,399863090,5710,5710,5710,5710,0
|
|
20240228,153100,399863090,5710,5710,5710,5710,0
|
|
20240228,153000,399863090,5710,5710,5710,5710,1126
|
|
20240228,152900,396648360,5690,5690,5690,5690,0
|
|
20240228,152800,396648360,5690,5690,5690,5690,0
|
|
20240228,152700,396648360,5690,5690,5690,5690,0
|
|
20240228,152600,396648360,5690,5690,5690,5690,0
|
|
20240228,152500,396648360,5690,5690,5690,5690,0
|
|
20240228,152400,396648360,5690,5690,5690,5690,0
|
|
20240228,152300,396648360,5690,5690,5690,5690,0
|
|
20240228,152200,396648360,5690,5690,5690,5690,0
|
|
20240228,152100,396648360,5690,5690,5690,5690,0
|
|
20240228,152000,396648360,5690,5690,5690,5690,0
|
|
20240228,151900,396648360,5690,5690,5700,5680,553
|
|
20240228,151800,393502790,5700,5700,5700,5700,0
|
|
20240228,151700,393502790,5700,5700,5700,5700,0
|
|
20240228,151600,393502790,5700,5700,5700,5700,4
|
|
20240228,151500,393479990,5710,5710,5710,5710,20
|
|
20240228,151400,393365790,5710,5710,5710,5710,19
|
|
20240228,151300,393257300,5710,5700,5710,5700,119
|
|
20240228,151200,392578090,5700,5700,5710,5700,1844
|
|
20240228,151100,382059040,5700,5700,5700,5700,1186
|
|
20240228,151000,375298840,5690,5690,5690,5690,31
|
|
20240228,150900,375122450,5690,5690,5690,5690,110
|
|
20240228,150800,374496550,5690,5700,5700,5690,46
|
|
20240228,150700,374234800,5700,5700,5700,5700,1
|
|
20240228,150600,374229100,5700,5700,5700,5700,20
|
|
20240228,150500,374115100,5680,5680,5680,5680,0
|
|
20240228,150400,374115100,5680,5690,5690,5680,249
|
|
20240228,150300,372700570,5680,5680,5680,5680,4
|
|
20240228,150200,372677850,5690,5690,5690,5690,0
|
|
20240228,150100,372677850,5690,5690,5690,5690,25
|
|
20240228,150000,372535600,5690,5690,5690,5690,0
|
|
20240228,145900,372535600,5690,5690,5690,5690,3
|
|
20240228,145800,372518530,5690,5690,5690,5690,57
|
|
20240228,145700,372194200,5690,5690,5690,5690,0
|
|
20240228,145600,372194200,5690,5690,5690,5690,7
|
|
20240228,145500,372154370,5690,5690,5690,5690,0
|
|
20240228,145400,372154370,5690,5690,5690,5690,2
|
|
20240228,145300,372142990,5690,5690,5690,5690,1
|
|
20240228,145200,372137300,5670,5670,5670,5670,0
|
|
20240228,145100,372137300,5670,5680,5680,5670,120
|
|
20240228,145000,371455900,5670,5680,5680,5670,605
|
|
20240228,144900,368024470,5680,5680,5680,5670,832
|
|
20240228,144800,363304250,5680,5680,5680,5680,201
|
|
20240228,144700,362162570,5680,5680,5680,5670,708
|
|
20240228,144600,358146120,5680,5690,5690,5680,52
|
|
20240228,144500,357850740,5690,5690,5690,5690,0
|
|
20240228,144400,357850740,5690,5690,5690,5690,0
|
|
20240228,144300,357850740,5690,5690,5690,5690,0
|
|
20240228,144200,357850740,5690,5690,5690,5690,6
|
|
20240228,144100,357816600,5690,5690,5690,5690,8
|
|
20240228,144000,357771080,5680,5680,5680,5680,10
|
|
20240228,143900,357714280,5670,5690,5690,5670,1000
|
|
20240228,143800,352043480,5700,5700,5700,5700,6
|
|
20240228,143700,352009280,5700,5700,5700,5700,0
|
|
20240228,143600,352009280,5700,5700,5700,5700,0
|
|
20240228,143500,352009280,5700,5700,5700,5700,0
|
|
20240228,143400,352009280,5700,5700,5700,5700,0
|
|
20240228,143300,352009280,5700,5700,5700,5700,0
|
|
20240228,143200,352009280,5700,5700,5700,5700,1
|
|
20240228,143100,352003580,5700,5710,5710,5700,2
|
|
20240228,143000,351992170,5670,5670,5670,5670,0
|
|
20240228,142900,351992170,5670,5670,5670,5670,10
|
|
20240228,142800,351935470,5670,5670,5710,5670,83
|
|
20240228,142700,351464740,5670,5680,5680,5670,80
|
|
20240228,142600,351010840,5680,5680,5680,5680,80
|
|
20240228,142500,350556440,5680,5690,5690,5680,88
|
|
20240228,142400,350056220,5690,5690,5710,5690,91
|
|
20240228,142300,349538410,5690,5690,5690,5690,80
|
|
20240228,142200,349083210,5710,5710,5710,5710,2
|
|
20240228,142100,349071790,5700,5700,5700,5700,11
|
|
20240228,142000,349009090,5700,5700,5700,5700,0
|
|
20240228,141900,349009090,5700,5700,5700,5700,262
|
|
20240228,141800,347515690,5710,5710,5710,5710,0
|
|
20240228,141700,347515690,5710,5710,5710,5710,52
|
|
20240228,141600,347218770,5710,5710,5710,5710,0
|
|
20240228,141500,347218770,5710,5710,5710,5710,1
|
|
20240228,141400,347213060,5700,5700,5700,5700,0
|
|
20240228,141300,347213060,5700,5700,5700,5700,130
|
|
20240228,141200,346472060,5700,5700,5700,5700,44
|
|
20240228,141100,346221260,5710,5710,5710,5710,1
|
|
20240228,141000,346215550,5710,5710,5710,5710,0
|
|
20240228,140900,346215550,5710,5710,5710,5710,0
|
|
20240228,140800,346215550,5710,5710,5710,5710,0
|
|
20240228,140700,346215550,5710,5710,5710,5710,0
|
|
20240228,140600,346215550,5710,5710,5710,5710,0
|
|
20240228,140500,346215550,5710,5710,5710,5710,0
|
|
20240228,140400,346215550,5710,5710,5710,5710,0
|
|
20240228,140300,346215550,5710,5710,5710,5710,0
|
|
20240228,140200,346215550,5710,5710,5710,5710,84
|
|
20240228,140100,345735910,5710,5710,5710,5710,237
|
|
20240228,140000,344382640,5710,5710,5710,5710,0
|
|
20240228,135900,344382640,5710,5710,5710,5710,8
|
|
20240228,135800,344336960,5710,5710,5710,5710,0
|
|
20240228,135700,344336960,5710,5710,5710,5710,0
|
|
20240228,135600,344336960,5710,5710,5710,5710,0
|
|
20240228,135500,344336960,5710,5710,5710,5710,25
|
|
20240228,135400,344194210,5710,5710,5710,5710,0
|
|
20240228,135300,344194210,5710,5710,5710,5710,0
|
|
20240228,135200,344194210,5710,5710,5710,5710,30
|
|
20240228,135100,344022910,5710,5710,5710,5710,0
|
|
20240228,135000,344022910,5710,5710,5710,5710,0
|
|
20240228,134900,344022910,5710,5710,5710,5710,45
|
|
20240228,134800,343765960,5720,5720,5720,5720,0
|
|
20240228,134700,343765960,5720,5710,5720,5710,51
|
|
20240228,134600,343474740,5720,5720,5720,5720,1
|
|
20240228,134500,343469020,5720,5720,5720,5720,20
|
|
20240228,134400,343354620,5720,5720,5720,5720,0
|
|
20240228,134300,343354620,5720,5720,5720,5720,0
|
|
20240228,134200,343354620,5720,5720,5720,5720,10
|
|
20240228,134100,343297420,5730,5730,5730,5730,0
|
|
20240228,134000,343297420,5730,5730,5730,5730,0
|
|
20240228,133900,343297420,5730,5730,5730,5730,0
|
|
20240228,133800,343297420,5730,5730,5730,5730,1
|
|
20240228,133700,343291690,5720,5720,5720,5720,10
|
|
20240228,133600,343234490,5730,5720,5730,5720,3
|
|
20240228,133500,343217320,5720,5720,5720,5720,63
|
|
20240228,133400,342856960,5720,5740,5740,5720,11
|
|
20240228,133300,342794020,5740,5740,5740,5740,0
|
|
20240228,133200,342794020,5740,5740,5740,5740,246
|
|
20240228,133100,341381980,5720,5720,5720,5720,0
|
|
20240228,133000,341381980,5720,5720,5720,5720,1
|
|
20240228,132900,341376260,5740,5710,5740,5710,5965
|
|
20240228,132800,307233780,5710,5700,5710,5700,1615
|
|
20240228,132700,298013140,5700,5700,5700,5700,640
|
|
20240228,132600,294365140,5700,5700,5700,5700,0
|
|
20240228,132500,294365140,5700,5700,5700,5700,117
|
|
20240228,132400,293698240,5700,5700,5700,5700,0
|
|
20240228,132300,293698240,5700,5700,5700,5700,0
|
|
20240228,132200,293698240,5700,5700,5700,5700,0
|
|
20240228,132100,293698240,5700,5690,5700,5680,101
|
|
20240228,132000,293123730,5700,5700,5700,5700,363
|
|
20240228,131900,291054630,5690,5690,5690,5690,372
|
|
20240228,131800,288937950,5680,5670,5680,5660,1432
|
|
20240228,131700,280806990,5680,5680,5680,5680,0
|
|
20240228,131600,280806990,5680,5680,5680,5680,1
|
|
20240228,131500,280801310,5670,5680,5680,5670,49
|
|
20240228,131400,280523380,5670,5670,5670,5670,20
|
|
20240228,131300,280409980,5670,5670,5670,5670,0
|
|
20240228,131200,280409980,5670,5670,5670,5670,0
|
|
20240228,131100,280409980,5670,5670,5670,5670,0
|
|
20240228,131000,280409980,5670,5670,5670,5670,0
|
|
20240228,130900,280409980,5670,5670,5670,5670,0
|
|
20240228,130800,280409980,5670,5670,5670,5670,0
|
|
20240228,130700,280409980,5670,5670,5670,5670,0
|
|
20240228,130600,280409980,5670,5670,5670,5670,2546
|
|
20240228,130500,265974160,5670,5670,5670,5670,0
|
|
20240228,130400,265974160,5670,5670,5670,5670,5
|
|
20240228,130300,265945810,5660,5660,5660,5660,0
|
|
20240228,130200,265945810,5660,5660,5660,5660,4
|
|
20240228,130100,265923170,5660,5660,5660,5660,0
|
|
20240228,130000,265923170,5660,5660,5660,5660,0
|
|
20240228,125900,265923170,5660,5660,5660,5660,26
|
|
20240228,125800,265776010,5670,5670,5670,5670,868
|
|
20240228,125700,260854450,5670,5670,5670,5670,0
|
|
20240228,125600,260854450,5670,5670,5670,5670,121
|
|
20240228,125500,260168380,5680,5680,5680,5680,0
|
|
20240228,125400,260168380,5680,5680,5680,5680,0
|
|
20240228,125300,260168380,5680,5680,5680,5680,0
|
|
20240228,125200,260168380,5680,5680,5680,5680,0
|
|
20240228,125100,260168380,5680,5680,5680,5680,0
|
|
20240228,125000,260168380,5680,5680,5680,5680,0
|
|
20240228,124900,260168380,5680,5680,5680,5680,0
|
|
20240228,124800,260168380,5680,5680,5680,5680,0
|
|
20240228,124700,260168380,5680,5680,5680,5680,10
|
|
20240228,124600,260111580,5680,5680,5680,5680,16
|
|
20240228,124500,260020700,5660,5670,5670,5660,323
|
|
20240228,124400,258192510,5680,5680,5680,5680,0
|
|
20240228,124300,258192510,5680,5680,5680,5680,0
|
|
20240228,124200,258192510,5680,5680,5680,5680,0
|
|
20240228,124100,258192510,5680,5680,5680,5680,0
|
|
20240228,124000,258192510,5680,5680,5680,5680,0
|
|
20240228,123900,258192510,5680,5680,5680,5680,30
|
|
20240228,123800,258022110,5680,5680,5680,5680,1
|
|
20240228,123700,258016430,5660,5660,5660,5660,0
|
|
20240228,123600,258016430,5660,5660,5660,5660,255
|
|
20240228,123500,256573130,5680,5680,5680,5680,0
|
|
20240228,123400,256573130,5680,5680,5680,5680,3
|
|
20240228,123300,256556090,5680,5680,5680,5680,0
|
|
20240228,123200,256556090,5680,5680,5680,5680,2
|
|
20240228,123100,256544730,5680,5680,5680,5680,0
|
|
20240228,123000,256544730,5680,5680,5680,5680,15
|
|
20240228,122900,256459530,5660,5660,5660,5660,100
|
|
20240228,122800,255893530,5660,5660,5660,5660,0
|
|
20240228,122700,255893530,5660,5660,5660,5660,0
|
|
20240228,122600,255893530,5660,5660,5660,5660,0
|
|
20240228,122500,255893530,5660,5660,5660,5660,0
|
|
20240228,122400,255893530,5660,5660,5660,5660,200
|
|
20240228,122300,254761530,5660,5670,5670,5660,8
|
|
20240228,122200,254716210,5670,5670,5670,5670,0
|
|
20240228,122100,254716210,5670,5670,5670,5670,0
|
|
20240228,122000,254716210,5670,5670,5670,5670,56
|
|
20240228,121900,254398690,5670,5680,5680,5670,20
|
|
20240228,121800,254285130,5680,5680,5680,5680,0
|
|
20240228,121700,254285130,5680,5680,5680,5680,0
|
|
20240228,121600,254285130,5680,5680,5680,5680,0
|
|
20240228,121500,254285130,5680,5680,5680,5680,0
|
|
20240228,121400,254285130,5680,5680,5680,5680,20
|
|
20240228,121300,254171530,5670,5670,5670,5670,0
|
|
20240228,121200,254171530,5670,5670,5670,5670,0
|
|
20240228,121100,254171530,5670,5670,5670,5670,1
|
|
20240228,121000,254165860,5680,5680,5680,5680,0
|
|
20240228,120900,254165860,5680,5680,5680,5680,0
|
|
20240228,120800,254165860,5680,5680,5680,5680,270
|
|
20240228,120700,252632260,5680,5680,5680,5680,0
|
|
20240228,120600,252632260,5680,5680,5680,5680,4
|
|
20240228,120500,252609540,5680,5680,5680,5680,0
|
|
20240228,120400,252609540,5680,5680,5680,5680,0
|
|
20240228,120300,252609540,5680,5680,5680,5680,0
|
|
20240228,120200,252609540,5680,5680,5680,5680,0
|
|
20240228,120100,252609540,5680,5680,5680,5680,0
|
|
20240228,120000,252609540,5680,5680,5680,5680,1
|
|
20240228,115900,252603860,5650,5650,5650,5650,0
|
|
20240228,115800,252603860,5650,5650,5650,5650,0
|
|
20240228,115700,252603860,5650,5650,5650,5650,0
|
|
20240228,115600,252603860,5650,5650,5650,5650,0
|
|
20240228,115500,252603860,5650,5650,5650,5650,1
|
|
20240228,115400,252598210,5680,5680,5680,5680,1
|
|
20240228,115300,252592530,5650,5660,5660,5650,523
|
|
20240228,115200,249637020,5680,5680,5680,5680,5
|
|
20240228,115100,249608620,5680,5680,5680,5680,0
|
|
20240228,115000,249608620,5680,5680,5680,5680,3
|
|
20240228,114900,249591580,5660,5660,5660,5660,144
|
|
20240228,114800,248776540,5660,5660,5660,5660,641
|
|
20240228,114700,245148480,5680,5680,5680,5680,0
|
|
20240228,114600,245148480,5680,5680,5680,5680,0
|
|
20240228,114500,245148480,5680,5680,5680,5680,0
|
|
20240228,114400,245148480,5680,5680,5680,5680,100
|
|
20240228,114300,244580480,5680,5680,5680,5680,0
|
|
20240228,114200,244580480,5680,5680,5680,5680,0
|
|
20240228,114100,244580480,5680,5680,5680,5680,0
|
|
20240228,114000,244580480,5680,5680,5680,5680,0
|
|
20240228,113900,244580480,5680,5680,5680,5680,0
|
|
20240228,113800,244580480,5680,5680,5680,5680,0
|
|
20240228,113700,244580480,5680,5680,5680,5680,7
|
|
20240228,113600,244540720,5660,5660,5660,5660,0
|
|
20240228,113500,244540720,5660,5660,5660,5660,0
|
|
20240228,113400,244540720,5660,5660,5660,5660,0
|
|
20240228,113300,244540720,5660,5660,5660,5660,38
|
|
20240228,113200,244325640,5690,5690,5690,5690,0
|
|
20240228,113100,244325640,5690,5690,5690,5650,287
|
|
20240228,113000,242692650,5690,5690,5690,5690,0
|
|
20240228,112900,242692650,5690,5690,5690,5690,0
|
|
20240228,112800,242692650,5690,5670,5690,5650,1013
|
|
20240228,112700,236960580,5690,5690,5690,5690,0
|
|
20240228,112600,236960580,5690,5690,5690,5690,0
|
|
20240228,112500,236960580,5690,5690,5690,5690,0
|
|
20240228,112400,236960580,5690,5670,5690,5670,4
|
|
20240228,112300,236937880,5670,5670,5670,5670,64
|
|
20240228,112200,236575000,5660,5660,5660,5660,0
|
|
20240228,112100,236575000,5660,5660,5660,5660,177
|
|
20240228,112000,235573180,5660,5660,5660,5660,250
|
|
20240228,111900,234158180,5660,5660,5660,5660,0
|
|
20240228,111800,234158180,5660,5660,5660,5660,1323
|
|
20240228,111700,226670000,5660,5660,5660,5660,0
|
|
20240228,111600,226670000,5660,5660,5660,5660,121
|
|
20240228,111500,225985140,5660,5670,5670,5660,1032
|
|
20240228,111400,220139090,5670,5690,5690,5670,437
|
|
20240228,111300,217661280,5670,5670,5670,5670,0
|
|
20240228,111200,217661280,5670,5670,5670,5670,0
|
|
20240228,111100,217661280,5670,5670,5670,5670,0
|
|
20240228,111000,217661280,5670,5670,5670,5670,0
|
|
20240228,110900,217661280,5670,5670,5670,5670,0
|
|
20240228,110800,217661280,5670,5680,5680,5670,2032
|
|
20240228,110700,206135400,5680,5680,5680,5680,0
|
|
20240228,110600,206135400,5680,5680,5680,5680,169
|
|
20240228,110500,205175480,5680,5680,5680,5680,11
|
|
20240228,110400,205113000,5680,5690,5690,5680,231
|
|
20240228,110300,203800910,5690,5680,5690,5680,286
|
|
20240228,110200,202176400,5670,5680,5680,5670,82
|
|
20240228,110100,201710960,5670,5670,5670,5670,58
|
|
20240228,110000,201382100,5680,5690,5690,5680,104
|
|
20240228,105900,200791370,5690,5690,5690,5690,0
|
|
20240228,105800,200791370,5690,5690,5690,5690,0
|
|
20240228,105700,200791370,5690,5690,5690,5690,1
|
|
20240228,105600,200785680,5680,5680,5680,5680,0
|
|
20240228,105500,200785680,5680,5680,5680,5680,0
|
|
20240228,105400,200785680,5680,5680,5680,5680,0
|
|
20240228,105300,200785680,5680,5680,5680,5680,0
|
|
20240228,105200,200785680,5680,5680,5680,5680,0
|
|
20240228,105100,200785680,5680,5680,5680,5680,39
|
|
20240228,105000,200564160,5690,5690,5690,5690,0
|
|
20240228,104900,200564160,5690,5690,5690,5690,5
|
|
20240228,104800,200535710,5690,5690,5690,5690,29
|
|
20240228,104700,200370700,5690,5690,5690,5690,0
|
|
20240228,104600,200370700,5690,5690,5690,5690,0
|
|
20240228,104500,200370700,5690,5690,5690,5690,11
|
|
20240228,104400,200308110,5690,5690,5690,5690,0
|
|
20240228,104300,200308110,5690,5690,5690,5690,100
|
|
20240228,104200,199739110,5690,5690,5690,5690,0
|
|
20240228,104100,199739110,5690,5690,5690,5690,5
|
|
20240228,104000,199710660,5690,5690,5690,5690,3
|
|
20240228,103900,199693590,5690,5690,5690,5690,34
|
|
20240228,103800,199500130,5690,5690,5690,5690,1
|
|
20240228,103700,199494440,5690,5690,5690,5690,89
|
|
20240228,103600,198988030,5690,5690,5690,5690,0
|
|
20240228,103500,198988030,5690,5690,5690,5690,0
|
|
20240228,103400,198988030,5690,5690,5690,5690,0
|
|
20240228,103300,198988030,5690,5690,5690,5690,1
|
|
20240228,103200,198982340,5680,5680,5680,5680,0
|
|
20240228,103100,198982340,5680,5680,5680,5680,0
|
|
20240228,103000,198982340,5680,5680,5680,5680,10
|
|
20240228,102900,198925540,5670,5670,5670,5670,0
|
|
20240228,102800,198925540,5670,5670,5670,5670,0
|
|
20240228,102700,198925540,5670,5670,5670,5670,0
|
|
20240228,102600,198925540,5670,5670,5670,5670,502
|
|
20240228,102500,196079200,5690,5690,5690,5690,0
|
|
20240228,102400,196079200,5690,5690,5690,5690,3
|
|
20240228,102300,196062130,5680,5670,5680,5670,193
|
|
20240228,102200,194967810,5680,5680,5680,5680,0
|
|
20240228,102100,194967810,5680,5680,5680,5680,50
|
|
20240228,102000,194683810,5690,5680,5690,5670,86
|
|
20240228,101900,194196160,5680,5680,5680,5680,49
|
|
20240228,101800,193917840,5690,5690,5690,5690,1
|
|
20240228,101700,193912150,5680,5680,5680,5680,0
|
|
20240228,101600,193912150,5680,5680,5680,5680,0
|
|
20240228,101500,193912150,5680,5680,5680,5680,0
|
|
20240228,101400,193912150,5680,5680,5680,5680,0
|
|
20240228,101300,193912150,5680,5680,5680,5680,1
|
|
20240228,101200,193906470,5690,5690,5690,5690,51
|
|
20240228,101100,193616280,5690,5690,5690,5690,71
|
|
20240228,101000,193212290,5690,5690,5690,5690,2
|
|
20240228,100900,193200910,5690,5690,5690,5690,0
|
|
20240228,100800,193200910,5690,5690,5690,5690,0
|
|
20240228,100700,193200910,5690,5690,5690,5690,20
|
|
20240228,100600,193087110,5690,5690,5690,5690,1
|
|
20240228,100500,193081420,5690,5690,5690,5690,0
|
|
20240228,100400,193081420,5690,5690,5690,5690,1
|
|
20240228,100300,193075730,5670,5670,5670,5670,372
|
|
20240228,100200,190966490,5670,5670,5670,5670,380
|
|
20240228,100100,188811890,5670,5670,5670,5670,101
|
|
20240228,100000,188239220,5670,5660,5670,5660,201
|
|
20240228,095900,187101550,5670,5670,5670,5670,10
|
|
20240228,095800,187044850,5670,5670,5670,5670,17
|
|
20240228,095700,186948460,5670,5670,5670,5670,0
|
|
20240228,095600,186948460,5670,5670,5670,5670,109
|
|
20240228,095500,186330430,5670,5670,5670,5670,0
|
|
20240228,095400,186330430,5670,5670,5670,5670,320
|
|
20240228,095300,184516030,5670,5670,5670,5670,605
|
|
20240228,095200,181085680,5670,5670,5670,5670,30
|
|
20240228,095100,180915580,5670,5670,5670,5670,11
|
|
20240228,095000,180853210,5670,5660,5670,5660,117
|
|
20240228,094900,180190960,5670,5670,5670,5670,200
|
|
20240228,094800,179056960,5670,5670,5670,5670,1045
|
|
20240228,094700,173131810,5670,5670,5670,5670,1
|
|
20240228,094600,173126140,5670,5670,5670,5660,300
|
|
20240228,094500,171427740,5670,5670,5670,5670,3
|
|
20240228,094400,171410730,5700,5700,5700,5700,501
|
|
20240228,094300,168555030,5690,5690,5690,5690,208
|
|
20240228,094200,167371510,5690,5690,5690,5690,510
|
|
20240228,094100,164469610,5690,5690,5690,5690,0
|
|
20240228,094000,164469610,5690,5680,5690,5680,3
|
|
20240228,093900,164452550,5690,5690,5690,5690,8
|
|
20240228,093800,164407030,5690,5670,5690,5670,32
|
|
20240228,093700,164225490,5670,5660,5670,5660,950
|
|
20240228,093600,158840840,5670,5690,5690,5670,58
|
|
20240228,093500,158511840,5690,5670,5690,5670,158
|
|
20240228,093400,157614930,5670,5670,5670,5670,756
|
|
20240228,093300,153328410,5670,5670,5670,5670,139
|
|
20240228,093200,152540280,5690,5690,5690,5690,102
|
|
20240228,093100,151959900,5670,5670,5690,5670,1055
|
|
20240228,093000,145977950,5670,5670,5670,5670,331
|
|
20240228,092900,144101180,5690,5680,5690,5670,1001
|
|
20240228,092800,138425470,5670,5670,5680,5670,1483
|
|
20240228,092700,130016850,5660,5660,5660,5660,1512
|
|
20240228,092600,121458930,5660,5670,5670,5660,171
|
|
20240228,092500,120490960,5670,5660,5670,5660,221
|
|
20240228,092400,119239690,5660,5670,5670,5660,212
|
|
20240228,092300,118039670,5670,5670,5670,5670,32
|
|
20240228,092200,117858230,5670,5670,5670,5670,0
|
|
20240228,092100,117858230,5670,5670,5670,5670,111
|
|
20240228,092000,117228860,5670,5670,5670,5670,19
|
|
20240228,091900,117121130,5660,5670,5670,5660,81
|
|
20240228,091800,116662640,5670,5670,5670,5670,100
|
|
20240228,091700,116095640,5670,5670,5670,5660,317
|
|
20240228,091600,114298750,5660,5660,5660,5660,1
|
|
20240228,091500,114293090,5670,5670,5670,5670,27
|
|
20240228,091400,114140000,5660,5670,5670,5660,250
|
|
20240228,091300,112722530,5710,5670,5710,5670,870
|
|
20240228,091200,107784860,5670,5670,5670,5670,1907
|
|
20240228,091100,96972170,5670,5670,5680,5660,1404
|
|
20240228,091000,89016500,5670,5680,5680,5670,626
|
|
20240228,090900,85467070,5690,5690,5690,5690,0
|
|
20240228,090800,85467070,5690,5690,5690,5690,1
|
|
20240228,090700,85461380,5680,5680,5680,5670,262
|
|
20240228,090600,83975700,5690,5700,5700,5690,112
|
|
20240228,090500,83337410,5710,5710,5710,5710,0
|
|
20240228,090400,83337410,5710,5690,5710,5680,5011
|
|
20240228,090300,54873580,5720,5720,5720,5720,0
|
|
20240228,090200,54873580,5720,5710,5720,5710,632
|
|
20240228,090100,51258990,5710,5710,5710,5710,11
|
|
20240228,090000,51196180,5670,5670,5710,5670,9027
|