603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,190000,316714320,5750,5750,5750,5750,2058
|
|
20240229,185900,316714320,5750,5750,5750,5750,0
|
|
20240229,185800,316714320,5750,5750,5750,5750,0
|
|
20240229,185700,316714320,5750,5750,5750,5750,0
|
|
20240229,185600,316714320,5750,5750,5750,5750,0
|
|
20240229,185500,316714320,5750,5750,5750,5750,0
|
|
20240229,185400,316714320,5750,5750,5750,5750,0
|
|
20240229,185300,316714320,5750,5750,5750,5750,0
|
|
20240229,185200,316714320,5750,5750,5750,5750,0
|
|
20240229,185100,316714320,5750,5750,5750,5750,0
|
|
20240229,185000,316714320,5750,5750,5750,5750,0
|
|
20240229,184900,316714320,5750,5750,5750,5750,0
|
|
20240229,184800,316714320,5750,5750,5750,5750,0
|
|
20240229,184700,316714320,5750,5750,5750,5750,0
|
|
20240229,184600,316714320,5750,5750,5750,5750,0
|
|
20240229,184500,316714320,5750,5750,5750,5750,0
|
|
20240229,184400,316714320,5750,5750,5750,5750,0
|
|
20240229,184300,316714320,5750,5750,5750,5750,0
|
|
20240229,184200,316714320,5750,5750,5750,5750,0
|
|
20240229,184100,316714320,5750,5750,5750,5750,0
|
|
20240229,184000,316714320,5750,5750,5750,5750,0
|
|
20240229,183900,316714320,5750,5750,5750,5750,0
|
|
20240229,183800,316714320,5750,5750,5750,5750,0
|
|
20240229,183700,316714320,5750,5750,5750,5750,0
|
|
20240229,183600,316714320,5750,5750,5750,5750,0
|
|
20240229,183500,316714320,5750,5750,5750,5750,0
|
|
20240229,183400,316714320,5750,5750,5750,5750,0
|
|
20240229,183300,316714320,5750,5750,5750,5750,0
|
|
20240229,183200,316714320,5750,5750,5750,5750,0
|
|
20240229,183100,316714320,5750,5750,5750,5750,0
|
|
20240229,183000,316714320,5750,5750,5750,5750,2058
|
|
20240229,182900,316714320,5750,5750,5750,5750,0
|
|
20240229,182800,316714320,5750,5750,5750,5750,0
|
|
20240229,182700,316714320,5750,5750,5750,5750,0
|
|
20240229,182600,316714320,5750,5750,5750,5750,0
|
|
20240229,182500,316714320,5750,5750,5750,5750,0
|
|
20240229,182400,316714320,5750,5750,5750,5750,0
|
|
20240229,182300,316714320,5750,5750,5750,5750,0
|
|
20240229,182200,316714320,5750,5750,5750,5750,0
|
|
20240229,182100,316714320,5750,5750,5750,5750,0
|
|
20240229,182000,316714320,5750,5750,5750,5750,0
|
|
20240229,181900,316714320,5750,5750,5750,5750,0
|
|
20240229,181800,316714320,5750,5750,5750,5750,0
|
|
20240229,181700,316714320,5750,5750,5750,5750,0
|
|
20240229,181600,316714320,5750,5750,5750,5750,0
|
|
20240229,181500,316714320,5750,5750,5750,5750,0
|
|
20240229,181400,316714320,5750,5750,5750,5750,0
|
|
20240229,181300,316714320,5750,5750,5750,5750,0
|
|
20240229,181200,316714320,5750,5750,5750,5750,0
|
|
20240229,181100,316714320,5750,5750,5750,5750,0
|
|
20240229,181000,316714320,5750,5750,5750,5750,0
|
|
20240229,180900,316714320,5750,5750,5750,5750,0
|
|
20240229,180800,316714320,5750,5750,5750,5750,0
|
|
20240229,180700,316714320,5750,5750,5750,5750,0
|
|
20240229,180600,316714320,5750,5750,5750,5750,0
|
|
20240229,180500,316714320,5750,5750,5750,5750,0
|
|
20240229,180400,316714320,5750,5750,5750,5750,0
|
|
20240229,180300,316714320,5750,5750,5750,5750,0
|
|
20240229,180200,316714320,5750,5750,5750,5750,0
|
|
20240229,180100,316714320,5750,5750,5750,5750,0
|
|
20240229,180000,316714320,5750,5750,5750,5750,2058
|
|
20240229,175900,316714320,5750,5750,5750,5750,0
|
|
20240229,175800,316714320,5750,5750,5750,5750,0
|
|
20240229,175700,316714320,5750,5750,5750,5750,0
|
|
20240229,175600,316714320,5750,5750,5750,5750,0
|
|
20240229,175500,316714320,5750,5750,5750,5750,0
|
|
20240229,175400,316714320,5750,5750,5750,5750,0
|
|
20240229,175300,316714320,5750,5750,5750,5750,0
|
|
20240229,175200,316714320,5750,5750,5750,5750,0
|
|
20240229,175100,316714320,5750,5750,5750,5750,0
|
|
20240229,175000,316714320,5750,5750,5750,5750,0
|
|
20240229,174900,316714320,5750,5750,5750,5750,0
|
|
20240229,174800,316714320,5750,5750,5750,5750,0
|
|
20240229,174700,316714320,5750,5750,5750,5750,0
|
|
20240229,174600,316714320,5750,5750,5750,5750,0
|
|
20240229,174500,316714320,5750,5750,5750,5750,0
|
|
20240229,174400,316714320,5750,5750,5750,5750,0
|
|
20240229,174300,316714320,5750,5750,5750,5750,0
|
|
20240229,174200,316714320,5750,5750,5750,5750,0
|
|
20240229,174100,316714320,5750,5750,5750,5750,0
|
|
20240229,174000,316714320,5750,5750,5750,5750,0
|
|
20240229,173900,316714320,5750,5750,5750,5750,0
|
|
20240229,173800,316714320,5750,5750,5750,5750,0
|
|
20240229,173700,316714320,5750,5750,5750,5750,0
|
|
20240229,173600,316714320,5750,5750,5750,5750,0
|
|
20240229,173500,316714320,5750,5750,5750,5750,0
|
|
20240229,173400,316714320,5750,5750,5750,5750,0
|
|
20240229,173300,316714320,5750,5750,5750,5750,0
|
|
20240229,173200,316714320,5750,5750,5750,5750,0
|
|
20240229,173100,316714320,5750,5750,5750,5750,0
|
|
20240229,173000,316714320,5750,5750,5750,5750,2058
|
|
20240229,172900,316714320,5750,5750,5750,5750,0
|
|
20240229,172800,316714320,5750,5750,5750,5750,0
|
|
20240229,172700,316714320,5750,5750,5750,5750,0
|
|
20240229,172600,316714320,5750,5750,5750,5750,0
|
|
20240229,172500,316714320,5750,5750,5750,5750,0
|
|
20240229,172400,316714320,5750,5750,5750,5750,0
|
|
20240229,172300,316714320,5750,5750,5750,5750,0
|
|
20240229,172200,316714320,5750,5750,5750,5750,0
|
|
20240229,172100,316714320,5750,5750,5750,5750,0
|
|
20240229,172000,316714320,5750,5750,5750,5750,0
|
|
20240229,171900,316714320,5750,5750,5750,5750,0
|
|
20240229,171800,316714320,5750,5750,5750,5750,0
|
|
20240229,171700,316714320,5750,5750,5750,5750,0
|
|
20240229,171600,316714320,5750,5750,5750,5750,0
|
|
20240229,171500,316714320,5750,5750,5750,5750,0
|
|
20240229,171400,316714320,5750,5750,5750,5750,0
|
|
20240229,171300,316714320,5750,5750,5750,5750,0
|
|
20240229,171200,316714320,5750,5750,5750,5750,0
|
|
20240229,171100,316714320,5750,5750,5750,5750,0
|
|
20240229,171000,316714320,5750,5750,5750,5750,0
|
|
20240229,170900,316714320,5750,5750,5750,5750,0
|
|
20240229,170800,316714320,5750,5750,5750,5750,0
|
|
20240229,170700,316714320,5750,5750,5750,5750,0
|
|
20240229,170600,316714320,5750,5750,5750,5750,0
|
|
20240229,170500,316714320,5750,5750,5750,5750,0
|
|
20240229,170400,316714320,5750,5750,5750,5750,0
|
|
20240229,170300,316714320,5750,5750,5750,5750,0
|
|
20240229,170200,316714320,5750,5750,5750,5750,0
|
|
20240229,170100,316714320,5750,5750,5750,5750,0
|
|
20240229,170000,316714320,5750,5750,5750,5750,2058
|
|
20240229,165900,316714320,5750,5750,5750,5750,0
|
|
20240229,165800,316714320,5750,5750,5750,5750,0
|
|
20240229,165700,316714320,5750,5750,5750,5750,0
|
|
20240229,165600,316714320,5750,5750,5750,5750,0
|
|
20240229,165500,316714320,5750,5750,5750,5750,0
|
|
20240229,165400,316714320,5750,5750,5750,5750,0
|
|
20240229,165300,316714320,5750,5750,5750,5750,0
|
|
20240229,165200,316714320,5750,5750,5750,5750,0
|
|
20240229,165100,316714320,5750,5750,5750,5750,0
|
|
20240229,165000,316714320,5750,5750,5750,5750,0
|
|
20240229,164900,316714320,5750,5750,5750,5750,0
|
|
20240229,164800,316714320,5750,5750,5750,5750,0
|
|
20240229,164700,316714320,5750,5750,5750,5750,0
|
|
20240229,164600,316714320,5750,5750,5750,5750,0
|
|
20240229,164500,316714320,5750,5750,5750,5750,0
|
|
20240229,164400,316714320,5750,5750,5750,5750,0
|
|
20240229,164300,316714320,5750,5750,5750,5750,0
|
|
20240229,164200,316714320,5750,5750,5750,5750,0
|
|
20240229,164100,316714320,5750,5750,5750,5750,0
|
|
20240229,164000,316714320,5750,5750,5750,5750,0
|
|
20240229,163900,316714320,5750,5750,5750,5750,0
|
|
20240229,163800,316714320,5750,5750,5750,5750,0
|
|
20240229,163700,316714320,5750,5750,5750,5750,0
|
|
20240229,163600,316714320,5750,5750,5750,5750,0
|
|
20240229,163500,316714320,5750,5750,5750,5750,0
|
|
20240229,163400,316714320,5750,5750,5750,5750,0
|
|
20240229,163300,316714320,5750,5750,5750,5750,0
|
|
20240229,163200,316714320,5750,5750,5750,5750,0
|
|
20240229,163100,316714320,5750,5750,5750,5750,0
|
|
20240229,163000,316714320,5750,5750,5750,5750,2058
|
|
20240229,162900,316714320,5750,5750,5750,5750,0
|
|
20240229,162800,316714320,5750,5750,5750,5750,0
|
|
20240229,162700,316714320,5750,5750,5750,5750,0
|
|
20240229,162600,316714320,5750,5750,5750,5750,0
|
|
20240229,162500,316714320,5750,5750,5750,5750,0
|
|
20240229,162400,316714320,5750,5750,5750,5750,0
|
|
20240229,162300,316714320,5750,5750,5750,5750,0
|
|
20240229,162200,316714320,5750,5750,5750,5750,0
|
|
20240229,162100,316714320,5750,5750,5750,5750,0
|
|
20240229,162000,316714320,5750,5750,5750,5750,0
|
|
20240229,161900,316714320,5750,5750,5750,5750,0
|
|
20240229,161800,316714320,5750,5750,5750,5750,0
|
|
20240229,161700,316714320,5750,5750,5750,5750,0
|
|
20240229,161600,316714320,5750,5750,5750,5750,0
|
|
20240229,161500,316714320,5750,5750,5750,5750,0
|
|
20240229,161400,316714320,5750,5750,5750,5750,0
|
|
20240229,161300,316714320,5750,5750,5750,5750,0
|
|
20240229,161200,316714320,5750,5750,5750,5750,0
|
|
20240229,161100,316714320,5750,5750,5750,5750,0
|
|
20240229,161000,316714320,5750,5750,5750,5750,0
|
|
20240229,160900,316714320,5750,5750,5750,5750,0
|
|
20240229,160800,316714320,5750,5750,5750,5750,0
|
|
20240229,160700,316714320,5750,5750,5750,5750,0
|
|
20240229,160600,316714320,5750,5750,5750,5750,0
|
|
20240229,160500,316714320,5750,5750,5750,5750,0
|
|
20240229,160400,316714320,5750,5750,5750,5750,0
|
|
20240229,160300,316714320,5750,5750,5750,5750,0
|
|
20240229,160200,316714320,5750,5750,5750,5750,0
|
|
20240229,160100,316714320,5750,5750,5750,5750,0
|
|
20240229,160000,316714320,5750,5750,5750,5750,2058
|
|
20240229,155900,316714320,5750,5750,5750,5750,0
|
|
20240229,155800,316714320,5750,5750,5750,5750,0
|
|
20240229,155700,316714320,5750,5750,5750,5750,0
|
|
20240229,155600,316714320,5750,5750,5750,5750,0
|
|
20240229,155500,316714320,5750,5750,5750,5750,0
|
|
20240229,155400,316714320,5750,5750,5750,5750,0
|
|
20240229,155300,316714320,5750,5750,5750,5750,0
|
|
20240229,155200,316714320,5750,5750,5750,5750,0
|
|
20240229,155100,316714320,5750,5750,5750,5750,0
|
|
20240229,155000,316714320,5750,5750,5750,5750,0
|
|
20240229,154900,316714320,5750,5750,5750,5750,0
|
|
20240229,154800,316714320,5750,5750,5750,5750,0
|
|
20240229,154700,316714320,5750,5750,5750,5750,0
|
|
20240229,154600,316714320,5750,5750,5750,5750,0
|
|
20240229,154500,316714320,5750,5750,5750,5750,0
|
|
20240229,154400,316714320,5750,5750,5750,5750,0
|
|
20240229,154300,316714320,5750,5750,5750,5750,0
|
|
20240229,154200,316714320,5750,5750,5750,5750,0
|
|
20240229,154100,316714320,5750,5750,5750,5750,0
|
|
20240229,154000,316714320,5750,5750,5750,5750,0
|
|
20240229,153900,316714320,5750,5750,5750,5750,0
|
|
20240229,153800,316714320,5750,5750,5750,5750,0
|
|
20240229,153700,316714320,5750,5750,5750,5750,0
|
|
20240229,153600,316714320,5750,5750,5750,5750,0
|
|
20240229,153500,316714320,5750,5750,5750,5750,0
|
|
20240229,153400,316714320,5750,5750,5750,5750,0
|
|
20240229,153300,316714320,5750,5750,5750,5750,0
|
|
20240229,153200,316714320,5750,5750,5750,5750,0
|
|
20240229,153100,316714320,5750,5750,5750,5750,0
|
|
20240229,153000,316714320,5750,5750,5750,5750,4116
|
|
20240229,152900,304880820,5750,5750,5750,5750,0
|
|
20240229,152800,304880820,5750,5750,5750,5750,0
|
|
20240229,152700,304880820,5750,5750,5750,5750,0
|
|
20240229,152600,304880820,5750,5750,5750,5750,0
|
|
20240229,152500,304880820,5750,5750,5750,5750,0
|
|
20240229,152400,304880820,5750,5750,5750,5750,0
|
|
20240229,152300,304880820,5750,5750,5750,5750,0
|
|
20240229,152200,304880820,5750,5750,5750,5750,0
|
|
20240229,152100,304880820,5750,5750,5750,5750,0
|
|
20240229,152000,304880820,5750,5750,5750,5750,0
|
|
20240229,151900,304880820,5750,5720,5750,5700,164
|
|
20240229,151800,303940720,5720,5760,5760,5720,41
|
|
20240229,151700,303704600,5770,5770,5780,5690,1181
|
|
20240229,151600,296888080,5690,5700,5780,5670,5137
|
|
20240229,151500,267431170,5710,5710,5710,5710,0
|
|
20240229,151400,267431170,5710,5710,5710,5710,0
|
|
20240229,151300,267431170,5710,5700,5710,5700,170
|
|
20240229,151200,266462160,5700,5700,5700,5700,2
|
|
20240229,151100,266450760,5710,5700,5710,5700,500
|
|
20240229,151000,263600370,5700,5660,5700,5660,40
|
|
20240229,150900,263373640,5700,5700,5700,5700,2
|
|
20240229,150800,263362240,5710,5710,5710,5710,500
|
|
20240229,150700,260507240,5710,5670,5710,5670,268
|
|
20240229,150600,258983650,5660,5660,5660,5660,0
|
|
20240229,150500,258983650,5660,5670,5670,5660,48
|
|
20240229,150400,258711720,5670,5670,5670,5670,0
|
|
20240229,150300,258711720,5670,5670,5670,5670,1
|
|
20240229,150200,258706050,5670,5670,5670,5670,355
|
|
20240229,150100,256693200,5660,5660,5660,5660,0
|
|
20240229,150000,256693200,5660,5660,5660,5660,0
|
|
20240229,145900,256693200,5660,5650,5660,5650,1160
|
|
20240229,145800,250127630,5650,5650,5660,5650,32
|
|
20240229,145700,249946790,5650,5650,5650,5650,0
|
|
20240229,145600,249946790,5650,5650,5650,5650,100
|
|
20240229,145500,249381790,5660,5660,5660,5660,0
|
|
20240229,145400,249381790,5660,5660,5660,5660,0
|
|
20240229,145300,249381790,5660,5660,5660,5660,0
|
|
20240229,145200,249381790,5660,5660,5660,5660,100
|
|
20240229,145100,248815790,5660,5660,5660,5660,0
|
|
20240229,145000,248815790,5660,5660,5660,5660,0
|
|
20240229,144900,248815790,5660,5660,5660,5660,1
|
|
20240229,144800,248810130,5650,5650,5650,5650,48
|
|
20240229,144700,248538930,5650,5650,5650,5650,0
|
|
20240229,144600,248538930,5650,5650,5650,5650,90
|
|
20240229,144500,248030430,5650,5650,5650,5650,0
|
|
20240229,144400,248030430,5650,5650,5650,5650,0
|
|
20240229,144300,248030430,5650,5650,5650,5650,0
|
|
20240229,144200,248030430,5650,5650,5650,5650,500
|
|
20240229,144100,245205430,5650,5650,5650,5650,0
|
|
20240229,144000,245205430,5650,5650,5650,5650,53
|
|
20240229,143900,244905980,5660,5660,5660,5660,0
|
|
20240229,143800,244905980,5660,5660,5660,5660,0
|
|
20240229,143700,244905980,5660,5660,5660,5660,0
|
|
20240229,143600,244905980,5660,5660,5660,5660,0
|
|
20240229,143500,244905980,5660,5660,5660,5660,0
|
|
20240229,143400,244905980,5660,5660,5660,5660,0
|
|
20240229,143300,244905980,5660,5660,5660,5660,0
|
|
20240229,143200,244905980,5660,5660,5660,5660,0
|
|
20240229,143100,244905980,5660,5660,5660,5660,5
|
|
20240229,143000,244877680,5660,5660,5660,5660,0
|
|
20240229,142900,244877680,5660,5650,5660,5650,50
|
|
20240229,142800,244595110,5650,5650,5650,5650,435
|
|
20240229,142700,242137360,5650,5650,5650,5650,95
|
|
20240229,142600,241600610,5660,5660,5660,5660,4
|
|
20240229,142500,241577970,5650,5650,5650,5650,88
|
|
20240229,142400,241080770,5650,5650,5650,5650,0
|
|
20240229,142300,241080770,5650,5660,5660,5650,96
|
|
20240229,142200,240538360,5650,5650,5650,5650,0
|
|
20240229,142100,240538360,5650,5650,5650,5650,0
|
|
20240229,142000,240538360,5650,5650,5650,5650,90
|
|
20240229,141900,240029860,5650,5650,5650,5650,0
|
|
20240229,141800,240029860,5650,5650,5650,5650,7
|
|
20240229,141700,239990310,5650,5660,5660,5650,100
|
|
20240229,141600,239425250,5660,5660,5660,5660,1
|
|
20240229,141500,239419590,5650,5660,5660,5650,177
|
|
20240229,141400,238419530,5650,5650,5650,5650,1
|
|
20240229,141300,238413880,5660,5650,5660,5650,500
|
|
20240229,141200,235586380,5660,5660,5660,5660,2
|
|
20240229,141100,235575060,5650,5660,5660,5650,93
|
|
20240229,141000,235049360,5650,5650,5650,5650,550
|
|
20240229,140900,231941860,5650,5650,5650,5650,0
|
|
20240229,140800,231941860,5650,5650,5650,5650,95
|
|
20240229,140700,231405110,5650,5650,5650,5650,0
|
|
20240229,140600,231405110,5650,5650,5650,5650,0
|
|
20240229,140500,231405110,5650,5650,5650,5650,292
|
|
20240229,140400,229755310,5650,5650,5650,5650,0
|
|
20240229,140300,229755310,5650,5650,5650,5650,0
|
|
20240229,140200,229755310,5650,5650,5650,5650,80
|
|
20240229,140100,229303310,5660,5660,5660,5660,0
|
|
20240229,140000,229303310,5660,5660,5660,5660,0
|
|
20240229,135900,229303310,5660,5650,5660,5650,102
|
|
20240229,135800,228726900,5650,5650,5650,5650,0
|
|
20240229,135700,228726900,5650,5650,5650,5650,31
|
|
20240229,135600,228551750,5650,5650,5650,5650,94
|
|
20240229,135500,228020650,5650,5650,5650,5650,0
|
|
20240229,135400,228020650,5650,5650,5650,5650,0
|
|
20240229,135300,228020650,5650,5650,5650,5650,93
|
|
20240229,135200,227495200,5660,5660,5660,5660,0
|
|
20240229,135100,227495200,5660,5660,5660,5660,0
|
|
20240229,135000,227495200,5660,5650,5660,5650,94
|
|
20240229,134900,226964090,5660,5660,5660,5660,30
|
|
20240229,134800,226794290,5660,5660,5660,5660,0
|
|
20240229,134700,226794290,5660,5650,5660,5650,96
|
|
20240229,134600,226251840,5660,5660,5660,5660,0
|
|
20240229,134500,226251840,5660,5660,5660,5660,0
|
|
20240229,134400,226251840,5660,5650,5660,5650,208
|
|
20240229,134300,225075600,5660,5660,5660,5660,18
|
|
20240229,134200,224973720,5650,5650,5650,5650,0
|
|
20240229,134100,224973720,5650,5650,5650,5650,0
|
|
20240229,134000,224973720,5650,5650,5650,5650,150
|
|
20240229,133900,224126220,5660,5660,5660,5660,1
|
|
20240229,133800,224120560,5650,5650,5650,5650,0
|
|
20240229,133700,224120560,5650,5650,5650,5650,93
|
|
20240229,133600,223595110,5660,5660,5660,5660,2
|
|
20240229,133500,223583790,5660,5660,5660,5660,0
|
|
20240229,133400,223583790,5660,5660,5660,5660,92
|
|
20240229,133300,223063070,5670,5670,5670,5670,5
|
|
20240229,133200,223034720,5670,5670,5670,5670,18
|
|
20240229,133100,222932660,5660,5660,5660,5660,90
|
|
20240229,133000,222423260,5660,5660,5660,5660,0
|
|
20240229,132900,222423260,5660,5660,5660,5660,0
|
|
20240229,132800,222423260,5660,5660,5660,5660,6
|
|
20240229,132700,222389300,5670,5670,5670,5670,0
|
|
20240229,132600,222389300,5670,5670,5670,5670,1
|
|
20240229,132500,222383630,5660,5660,5660,5660,1721
|
|
20240229,132400,212642770,5660,5660,5660,5660,90
|
|
20240229,132300,212133370,5660,5670,5670,5660,4
|
|
20240229,132200,212110720,5670,5660,5670,5660,515
|
|
20240229,132100,209195770,5660,5670,5670,5660,104
|
|
20240229,132000,208607030,5670,5670,5670,5670,10
|
|
20240229,131900,208550330,5660,5660,5660,5660,0
|
|
20240229,131800,208550330,5660,5660,5660,5660,89
|
|
20240229,131700,208046590,5660,5660,5660,5660,0
|
|
20240229,131600,208046590,5660,5660,5660,5660,0
|
|
20240229,131500,208046590,5660,5660,5660,5660,92
|
|
20240229,131400,207525870,5660,5660,5660,5660,0
|
|
20240229,131300,207525870,5660,5660,5660,5660,0
|
|
20240229,131200,207525870,5660,5660,5660,5660,90
|
|
20240229,131100,207016470,5660,5660,5660,5660,0
|
|
20240229,131000,207016470,5660,5660,5660,5660,284
|
|
20240229,130900,205409030,5660,5660,5660,5660,91
|
|
20240229,130800,204893970,5670,5670,5670,5670,10
|
|
20240229,130700,204837270,5660,5660,5660,5660,0
|
|
20240229,130600,204837270,5660,5660,5660,5660,92
|
|
20240229,130500,204316550,5670,5670,5670,5670,10
|
|
20240229,130400,204259850,5660,5660,5660,5660,0
|
|
20240229,130300,204259850,5660,5660,5660,5660,91
|
|
20240229,130200,203744790,5660,5660,5660,5660,0
|
|
20240229,130100,203744790,5660,5660,5660,5660,0
|
|
20240229,130000,203744790,5660,5660,5660,5660,92
|
|
20240229,125900,203224070,5670,5670,5670,5670,0
|
|
20240229,125800,203224070,5670,5670,5670,5670,1
|
|
20240229,125700,203218400,5660,5660,5660,5660,92
|
|
20240229,125600,202697680,5670,5670,5670,5660,4
|
|
20240229,125500,202675020,5660,5660,5660,5660,0
|
|
20240229,125400,202675020,5660,5660,5660,5660,94
|
|
20240229,125300,202142980,5660,5660,5660,5660,0
|
|
20240229,125200,202142980,5660,5660,5660,5660,0
|
|
20240229,125100,202142980,5660,5660,5660,5660,89
|
|
20240229,125000,201639240,5670,5670,5670,5670,1
|
|
20240229,124900,201633570,5660,5660,5660,5660,0
|
|
20240229,124800,201633570,5660,5660,5660,5660,90
|
|
20240229,124700,201124170,5660,5660,5660,5660,0
|
|
20240229,124600,201124170,5660,5660,5660,5660,0
|
|
20240229,124500,201124170,5660,5660,5660,5660,989
|
|
20240229,124400,195526430,5670,5670,5670,5670,6
|
|
20240229,124300,195492410,5670,5670,5670,5670,0
|
|
20240229,124200,195492410,5670,5660,5670,5660,390
|
|
20240229,124100,193282010,5660,5660,5660,5660,0
|
|
20240229,124000,193282010,5660,5660,5660,5660,32
|
|
20240229,123900,193100890,5670,5670,5670,5660,192
|
|
20240229,123800,192013660,5670,5670,5670,5670,6
|
|
20240229,123700,191979640,5660,5660,5660,5660,0
|
|
20240229,123600,191979640,5660,5660,5660,5660,90
|
|
20240229,123500,191470240,5660,5660,5660,5660,0
|
|
20240229,123400,191470240,5660,5660,5660,5660,0
|
|
20240229,123300,191470240,5660,5660,5660,5660,93
|
|
20240229,123200,190943860,5680,5680,5680,5680,0
|
|
20240229,123100,190943860,5680,5680,5680,5680,1
|
|
20240229,123000,190938180,5660,5660,5660,5660,91
|
|
20240229,122900,190423120,5660,5660,5660,5660,0
|
|
20240229,122800,190423120,5660,5660,5660,5660,0
|
|
20240229,122700,190423120,5660,5660,5680,5660,390
|
|
20240229,122600,188215700,5660,5660,5660,5660,0
|
|
20240229,122500,188215700,5660,5660,5660,5660,0
|
|
20240229,122400,188215700,5660,5670,5670,5660,73
|
|
20240229,122300,187802450,5670,5670,5670,5670,67
|
|
20240229,122200,187422560,5680,5680,5680,5680,2
|
|
20240229,122100,187411200,5680,5670,5680,5670,218
|
|
20240229,122000,186175120,5670,5670,5670,5670,0
|
|
20240229,121900,186175120,5670,5670,5670,5670,0
|
|
20240229,121800,186175120,5670,5670,5670,5670,0
|
|
20240229,121700,186175120,5670,5660,5720,5660,460
|
|
20240229,121600,183565030,5660,5660,5660,5660,14
|
|
20240229,121500,183485790,5660,5660,5660,5660,0
|
|
20240229,121400,183485790,5660,5660,5660,5660,62
|
|
20240229,121300,183134870,5660,5660,5660,5660,0
|
|
20240229,121200,183134870,5660,5660,5660,5660,0
|
|
20240229,121100,183134870,5660,5670,5670,5660,82
|
|
20240229,121000,182670550,5670,5670,5670,5670,25
|
|
20240229,120900,182528800,5660,5670,5670,5660,152
|
|
20240229,120800,181667640,5670,5670,5670,5670,0
|
|
20240229,120700,181667640,5670,5670,5670,5670,75
|
|
20240229,120600,181242390,5670,5670,5670,5670,0
|
|
20240229,120500,181242390,5670,5670,5670,5670,0
|
|
20240229,120400,181242390,5670,5670,5670,5670,68
|
|
20240229,120300,180856830,5670,5670,5670,5670,0
|
|
20240229,120200,180856830,5670,5670,5670,5670,77
|
|
20240229,120100,180420240,5660,5660,5660,5660,0
|
|
20240229,120000,180420240,5660,5660,5660,5660,100
|
|
20240229,115900,179854240,5660,5660,5660,5660,65
|
|
20240229,115800,179486340,5650,5650,5650,5650,0
|
|
20240229,115700,179486340,5650,5660,5660,5650,104
|
|
20240229,115600,178898540,5650,5650,5650,5650,0
|
|
20240229,115500,178898540,5650,5650,5650,5650,67
|
|
20240229,115400,178519990,5650,5650,5650,5650,0
|
|
20240229,115300,178519990,5650,5650,5650,5650,0
|
|
20240229,115200,178519990,5650,5660,5660,5650,74
|
|
20240229,115100,178101420,5680,5680,5680,5680,5
|
|
20240229,115000,178073020,5660,5660,5660,5660,0
|
|
20240229,114900,178073020,5660,5680,5680,5660,95
|
|
20240229,114800,177535220,5650,5650,5650,5650,0
|
|
20240229,114700,177535220,5650,5650,5650,5650,36
|
|
20240229,114600,177331820,5680,5650,5680,5650,344
|
|
20240229,114500,175388190,5680,5680,5680,5680,1
|
|
20240229,114400,175382510,5650,5650,5650,5650,38
|
|
20240229,114300,175167810,5680,5650,5680,5650,40
|
|
20240229,114200,174941780,5680,5680,5680,5650,302
|
|
20240229,114100,173234580,5660,5670,5670,5660,41
|
|
20240229,114000,173002460,5680,5680,5680,5670,54
|
|
20240229,113900,172696260,5670,5670,5670,5670,51
|
|
20240229,113800,172407090,5670,5670,5670,5670,0
|
|
20240229,113700,172407090,5670,5670,5670,5670,54
|
|
20240229,113600,172100910,5670,5670,5670,5670,50
|
|
20240229,113500,171817410,5670,5670,5670,5670,0
|
|
20240229,113400,171817410,5670,5670,5670,5670,93
|
|
20240229,113300,171290100,5670,5670,5670,5670,0
|
|
20240229,113200,171290100,5670,5670,5670,5670,18
|
|
20240229,113100,171188040,5670,5670,5670,5670,9
|
|
20240229,113000,171137010,5680,5680,5680,5680,0
|
|
20240229,112900,171137010,5680,5660,5720,5660,7234
|
|
20240229,112800,129930840,5650,5660,5660,5650,3
|
|
20240229,112700,129913880,5650,5650,5660,5650,1302
|
|
20240229,112600,122557480,5650,5650,5650,5650,0
|
|
20240229,112500,122557480,5650,5650,5650,5650,0
|
|
20240229,112400,122557480,5650,5660,5660,5650,90
|
|
20240229,112300,122048970,5660,5660,5660,5660,100
|
|
20240229,112200,121482970,5660,5660,5660,5660,200
|
|
20240229,112100,120350970,5650,5650,5650,5650,90
|
|
20240229,112000,119842470,5660,5660,5660,5660,0
|
|
20240229,111900,119842470,5660,5660,5660,5660,0
|
|
20240229,111800,119842470,5660,5650,5660,5650,91
|
|
20240229,111700,119328310,5650,5660,5660,5650,101
|
|
20240229,111600,118757650,5660,5660,5660,5660,0
|
|
20240229,111500,118757650,5660,5660,5670,5660,1290
|
|
20240229,111400,111456240,5660,5660,5660,5660,0
|
|
20240229,111300,111456240,5660,5660,5660,5660,0
|
|
20240229,111200,111456240,5660,5660,5660,5660,70
|
|
20240229,111100,111060040,5660,5660,5660,5660,0
|
|
20240229,111000,111060040,5660,5660,5660,5660,32
|
|
20240229,110900,110878920,5670,5670,5670,5670,9
|
|
20240229,110800,110827890,5670,5670,5670,5670,0
|
|
20240229,110700,110827890,5670,5670,5670,5670,370
|
|
20240229,110600,108729990,5660,5660,5660,5660,92
|
|
20240229,110500,108209270,5660,5670,5670,5660,1318
|
|
20240229,110400,100746330,5670,5670,5670,5670,0
|
|
20240229,110300,100746330,5670,5670,5670,5670,90
|
|
20240229,110200,100236030,5670,5670,5670,5670,0
|
|
20240229,110100,100236030,5670,5670,5670,5670,21
|
|
20240229,110000,100116960,5670,5670,5670,5670,158
|
|
20240229,105900,99221100,5680,5680,5680,5680,0
|
|
20240229,105800,99221100,5680,5680,5680,5680,0
|
|
20240229,105700,99221100,5680,5680,5680,5680,0
|
|
20240229,105600,99221100,5680,5680,5680,5680,3
|
|
20240229,105500,99204060,5670,5670,5670,5670,0
|
|
20240229,105400,99204060,5670,5670,5670,5670,179
|
|
20240229,105300,98189130,5660,5660,5660,5660,0
|
|
20240229,105200,98189130,5660,5660,5660,5660,343
|
|
20240229,105100,96247750,5660,5660,5660,5660,50
|
|
20240229,105000,95964750,5660,5660,5660,5660,2
|
|
20240229,104900,95953430,5660,5660,5660,5660,0
|
|
20240229,104800,95953430,5660,5660,5660,5660,0
|
|
20240229,104700,95953430,5660,5660,5660,5660,150
|
|
20240229,104600,95104430,5680,5670,5680,5670,1067
|
|
20240229,104500,89047810,5670,5670,5670,5670,2
|
|
20240229,104400,89036470,5660,5660,5660,5660,0
|
|
20240229,104300,89036470,5660,5670,5670,5660,36
|
|
20240229,104200,88832700,5660,5660,5660,5660,0
|
|
20240229,104100,88832700,5660,5660,5660,5660,0
|
|
20240229,104000,88832700,5660,5660,5660,5660,33
|
|
20240229,103900,88645920,5670,5670,5670,5670,0
|
|
20240229,103800,88645920,5670,5670,5670,5670,100
|
|
20240229,103700,88078920,5660,5660,5660,5660,0
|
|
20240229,103600,88078920,5660,5660,5660,5660,0
|
|
20240229,103500,88078920,5660,5660,5660,5660,0
|
|
20240229,103400,88078920,5660,5660,5660,5660,30
|
|
20240229,103300,87909120,5650,5650,5650,5650,0
|
|
20240229,103200,87909120,5650,5650,5650,5650,0
|
|
20240229,103100,87909120,5650,5660,5660,5650,23
|
|
20240229,103000,87779120,5650,5650,5650,5650,0
|
|
20240229,102900,87779120,5650,5650,5650,5650,0
|
|
20240229,102800,87779120,5650,5650,5650,5650,0
|
|
20240229,102700,87779120,5650,5660,5670,5650,263
|
|
20240229,102600,86292710,5660,5660,5660,5660,2805
|
|
20240229,102500,70416410,5670,5670,5670,5670,134
|
|
20240229,102400,69656630,5670,5670,5670,5670,500
|
|
20240229,102300,66821630,5670,5670,5670,5670,500
|
|
20240229,102200,63986630,5680,5680,5680,5680,0
|
|
20240229,102100,63986630,5680,5680,5680,5680,0
|
|
20240229,102000,63986630,5680,5680,5680,5680,0
|
|
20240229,101900,63986630,5680,5680,5680,5680,100
|
|
20240229,101800,63418630,5670,5670,5670,5670,0
|
|
20240229,101700,63418630,5670,5670,5670,5670,1436
|
|
20240229,101600,55276510,5670,5670,5670,5670,0
|
|
20240229,101500,55276510,5670,5670,5670,5670,0
|
|
20240229,101400,55276510,5670,5670,5670,5670,0
|
|
20240229,101300,55276510,5670,5670,5670,5670,0
|
|
20240229,101200,55276510,5670,5670,5670,5670,815
|
|
20240229,101100,50655460,5680,5680,5680,5680,1
|
|
20240229,101000,50649780,5680,5670,5680,5670,105
|
|
20240229,100900,50054410,5680,5680,5680,5680,118
|
|
20240229,100800,49384170,5690,5690,5690,5690,0
|
|
20240229,100700,49384170,5690,5690,5690,5690,5
|
|
20240229,100600,49355720,5690,5690,5690,5690,0
|
|
20240229,100500,49355720,5690,5690,5690,5690,0
|
|
20240229,100400,49355720,5690,5690,5690,5690,1
|
|
20240229,100300,49350030,5690,5690,5690,5690,3
|
|
20240229,100200,49332960,5690,5690,5690,5690,0
|
|
20240229,100100,49332960,5690,5680,5690,5680,17
|
|
20240229,100000,49236390,5680,5680,5680,5680,15
|
|
20240229,095900,49151190,5680,5680,5680,5680,430
|
|
20240229,095800,46708790,5680,5680,5680,5680,0
|
|
20240229,095700,46708790,5680,5680,5680,5680,3
|
|
20240229,095600,46691750,5680,5680,5680,5680,7
|
|
20240229,095500,46651990,5670,5670,5670,5670,4
|
|
20240229,095400,46629310,5670,5670,5670,5670,104
|
|
20240229,095300,46039630,5670,5670,5670,5670,7
|
|
20240229,095200,45999940,5670,5670,5670,5670,20
|
|
20240229,095100,45886540,5690,5690,5690,5690,190
|
|
20240229,095000,44805440,5690,5690,5690,5690,0
|
|
20240229,094900,44805440,5690,5690,5690,5690,3
|
|
20240229,094800,44788370,5690,5690,5690,5690,0
|
|
20240229,094700,44788370,5690,5690,5690,5690,0
|
|
20240229,094600,44788370,5690,5690,5690,5690,0
|
|
20240229,094500,44788370,5690,5690,5690,5690,0
|
|
20240229,094400,44788370,5690,5690,5690,5690,0
|
|
20240229,094300,44788370,5690,5690,5690,5690,10
|
|
20240229,094200,44731470,5690,5690,5690,5690,5
|
|
20240229,094100,44703020,5680,5680,5680,5680,236
|
|
20240229,094000,43362540,5670,5670,5670,5670,33
|
|
20240229,093900,43175430,5680,5680,5680,5680,152
|
|
20240229,093800,42312070,5680,5680,5680,5680,11
|
|
20240229,093700,42249590,5670,5670,5670,5670,175
|
|
20240229,093600,41257340,5660,5660,5660,5660,0
|
|
20240229,093500,41257340,5660,5680,5680,5660,653
|
|
20240229,093400,37560970,5670,5670,5670,5670,2
|
|
20240229,093300,37549630,5680,5670,5680,5670,21
|
|
20240229,093200,37430550,5670,5670,5670,5670,58
|
|
20240229,093100,37101690,5670,5680,5680,5670,503
|
|
20240229,093000,34244660,5680,5680,5680,5680,10
|
|
20240229,092900,34187860,5680,5680,5680,5680,0
|
|
20240229,092800,34187860,5680,5680,5680,5680,0
|
|
20240229,092700,34187860,5680,5680,5680,5680,0
|
|
20240229,092600,34187860,5680,5680,5680,5680,0
|
|
20240229,092500,34187860,5680,5680,5680,5680,0
|
|
20240229,092400,34187860,5680,5680,5680,5680,0
|
|
20240229,092300,34187860,5680,5670,5680,5670,735
|
|
20240229,092200,30018880,5680,5670,5680,5670,25
|
|
20240229,092100,29877120,5680,5680,5680,5680,0
|
|
20240229,092000,29877120,5680,5680,5680,5680,1
|
|
20240229,091900,29871440,5680,5680,5680,5680,1
|
|
20240229,091800,29865760,5670,5670,5670,5670,29
|
|
20240229,091700,29701330,5660,5660,5660,5660,50
|
|
20240229,091600,29418330,5660,5670,5670,5660,551
|
|
20240229,091500,26297160,5670,5670,5670,5670,0
|
|
20240229,091400,26297160,5670,5670,5670,5670,10
|
|
20240229,091300,26240460,5660,5660,5660,5660,790
|
|
20240229,091200,21769060,5660,5660,5660,5660,0
|
|
20240229,091100,21769060,5660,5660,5660,5660,0
|
|
20240229,091000,21769060,5660,5660,5660,5660,0
|
|
20240229,090900,21769060,5660,5660,5660,5660,600
|
|
20240229,090800,18373060,5700,5700,5700,5700,500
|
|
20240229,090700,15523060,5700,5660,5700,5650,1117
|
|
20240229,090600,9210080,5670,5680,5680,5670,340
|
|
20240229,090500,7282240,5690,5690,5690,5690,1
|
|
20240229,090400,7276550,5670,5680,5680,5670,403
|
|
20240229,090300,4990620,5690,5690,5690,5690,0
|
|
20240229,090200,4990620,5690,5690,5690,5690,60
|
|
20240229,090100,4649220,5710,5700,5710,5700,500
|
|
20240229,090000,1795500,5700,5700,5700,5700,315
|