649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,194600,715028920,5590,5590,5590,5590,7568
|
|
20240228,194500,715028920,5590,5590,5590,5590,0
|
|
20240228,194400,715028920,5590,5590,5590,5590,0
|
|
20240228,194300,715028920,5590,5590,5590,5590,0
|
|
20240228,194200,715028920,5590,5590,5590,5590,0
|
|
20240228,194100,715028920,5590,5590,5590,5590,0
|
|
20240228,194000,715028920,5590,5590,5590,5590,0
|
|
20240228,193900,715028920,5590,5590,5590,5590,0
|
|
20240228,193800,715028920,5590,5590,5590,5590,0
|
|
20240228,193700,715028920,5590,5590,5590,5590,0
|
|
20240228,193600,715028920,5590,5590,5590,5590,0
|
|
20240228,193500,715028920,5590,5590,5590,5590,0
|
|
20240228,193400,715028920,5590,5590,5590,5590,0
|
|
20240228,193300,715028920,5590,5590,5590,5590,0
|
|
20240228,193200,715028920,5590,5590,5590,5590,0
|
|
20240228,193100,715028920,5590,5590,5590,5590,0
|
|
20240228,193000,715028920,5590,5590,5590,5590,0
|
|
20240228,192900,715028920,5590,5590,5590,5590,0
|
|
20240228,192800,715028920,5590,5590,5590,5590,0
|
|
20240228,192700,715028920,5590,5590,5590,5590,0
|
|
20240228,192600,715028920,5590,5590,5590,5590,0
|
|
20240228,192500,715028920,5590,5590,5590,5590,0
|
|
20240228,192400,715028920,5590,5590,5590,5590,0
|
|
20240228,192300,715028920,5590,5590,5590,5590,0
|
|
20240228,192200,715028920,5590,5590,5590,5590,0
|
|
20240228,192100,715028920,5590,5590,5590,5590,0
|
|
20240228,192000,715028920,5590,5590,5590,5590,0
|
|
20240228,191900,715028920,5590,5590,5590,5590,0
|
|
20240228,191800,715028920,5590,5590,5590,5590,0
|
|
20240228,191700,715028920,5590,5590,5590,5590,0
|
|
20240228,191600,715028920,5590,5590,5590,5590,7568
|
|
20240228,191500,715028920,5590,5590,5590,5590,0
|
|
20240228,191400,715028920,5590,5590,5590,5590,0
|
|
20240228,191300,715028920,5590,5590,5590,5590,0
|
|
20240228,191200,715028920,5590,5590,5590,5590,0
|
|
20240228,191100,715028920,5590,5590,5590,5590,0
|
|
20240228,191000,715028920,5590,5590,5590,5590,0
|
|
20240228,190900,715028920,5590,5590,5590,5590,0
|
|
20240228,190800,715028920,5590,5590,5590,5590,0
|
|
20240228,190700,715028920,5590,5590,5590,5590,0
|
|
20240228,190600,715028920,5590,5590,5590,5590,0
|
|
20240228,190500,715028920,5590,5590,5590,5590,0
|
|
20240228,190400,715028920,5590,5590,5590,5590,0
|
|
20240228,190300,715028920,5590,5590,5590,5590,0
|
|
20240228,190200,715028920,5590,5590,5590,5590,0
|
|
20240228,190100,715028920,5590,5590,5590,5590,0
|
|
20240228,190000,715028920,5590,5590,5590,5590,0
|
|
20240228,185900,715028920,5590,5590,5590,5590,0
|
|
20240228,185800,715028920,5590,5590,5590,5590,0
|
|
20240228,185700,715028920,5590,5590,5590,5590,0
|
|
20240228,185600,715028920,5590,5590,5590,5590,0
|
|
20240228,185500,715028920,5590,5590,5590,5590,0
|
|
20240228,185400,715028920,5590,5590,5590,5590,0
|
|
20240228,185300,715028920,5590,5590,5590,5590,0
|
|
20240228,185200,715028920,5590,5590,5590,5590,0
|
|
20240228,185100,715028920,5590,5590,5590,5590,0
|
|
20240228,185000,715028920,5590,5590,5590,5590,0
|
|
20240228,184900,715028920,5590,5590,5590,5590,0
|
|
20240228,184800,715028920,5590,5590,5590,5590,0
|
|
20240228,184700,715028920,5590,5590,5590,5590,0
|
|
20240228,184600,715028920,5590,5590,5590,5590,7568
|
|
20240228,184500,715028920,5590,5590,5590,5590,0
|
|
20240228,184400,715028920,5590,5590,5590,5590,0
|
|
20240228,184300,715028920,5590,5590,5590,5590,0
|
|
20240228,184200,715028920,5590,5590,5590,5590,0
|
|
20240228,184100,715028920,5590,5590,5590,5590,0
|
|
20240228,184000,715028920,5590,5590,5590,5590,0
|
|
20240228,183900,715028920,5590,5590,5590,5590,0
|
|
20240228,183800,715028920,5590,5590,5590,5590,0
|
|
20240228,183700,715028920,5590,5590,5590,5590,0
|
|
20240228,183600,715028920,5590,5590,5590,5590,0
|
|
20240228,183500,715028920,5590,5590,5590,5590,0
|
|
20240228,183400,715028920,5590,5590,5590,5590,0
|
|
20240228,183300,715028920,5590,5590,5590,5590,0
|
|
20240228,183200,715028920,5590,5590,5590,5590,0
|
|
20240228,183100,715028920,5590,5590,5590,5590,0
|
|
20240228,183000,715028920,5590,5590,5590,5590,0
|
|
20240228,182900,715028920,5590,5590,5590,5590,0
|
|
20240228,182800,715028920,5590,5590,5590,5590,0
|
|
20240228,182700,715028920,5590,5590,5590,5590,0
|
|
20240228,182600,715028920,5590,5590,5590,5590,0
|
|
20240228,182500,715028920,5590,5590,5590,5590,0
|
|
20240228,182400,715028920,5590,5590,5590,5590,0
|
|
20240228,182300,715028920,5590,5590,5590,5590,0
|
|
20240228,182200,715028920,5590,5590,5590,5590,0
|
|
20240228,182100,715028920,5590,5590,5590,5590,0
|
|
20240228,182000,715028920,5590,5590,5590,5590,0
|
|
20240228,181900,715028920,5590,5590,5590,5590,0
|
|
20240228,181800,715028920,5590,5590,5590,5590,0
|
|
20240228,181700,715028920,5590,5590,5590,5590,0
|
|
20240228,181600,715028920,5590,5590,5590,5590,7568
|
|
20240228,181500,715028920,5590,5590,5590,5590,0
|
|
20240228,181400,715028920,5590,5590,5590,5590,0
|
|
20240228,181300,715028920,5590,5590,5590,5590,0
|
|
20240228,181200,715028920,5590,5590,5590,5590,0
|
|
20240228,181100,715028920,5590,5590,5590,5590,0
|
|
20240228,181000,715028920,5590,5590,5590,5590,0
|
|
20240228,180900,715028920,5590,5590,5590,5590,0
|
|
20240228,180800,715028920,5590,5590,5590,5590,0
|
|
20240228,180700,715028920,5590,5590,5590,5590,0
|
|
20240228,180600,715028920,5590,5590,5590,5590,0
|
|
20240228,180500,715028920,5590,5590,5590,5590,0
|
|
20240228,180400,715028920,5590,5590,5590,5590,0
|
|
20240228,180300,715028920,5590,5590,5590,5590,0
|
|
20240228,180200,715028920,5590,5590,5590,5590,0
|
|
20240228,180100,715028920,5590,5590,5590,5590,0
|
|
20240228,180000,715028920,5590,5590,5590,5590,0
|
|
20240228,175900,715028920,5590,5590,5590,5590,0
|
|
20240228,175800,715028920,5590,5590,5590,5590,0
|
|
20240228,175700,715028920,5590,5590,5590,5590,0
|
|
20240228,175600,715028920,5590,5590,5590,5590,0
|
|
20240228,175500,715028920,5590,5590,5590,5590,0
|
|
20240228,175400,715028920,5590,5590,5590,5590,0
|
|
20240228,175300,715028920,5590,5590,5590,5590,0
|
|
20240228,175200,715028920,5590,5590,5590,5590,0
|
|
20240228,175100,715028920,5590,5590,5590,5590,0
|
|
20240228,175000,715028920,5590,5590,5590,5590,0
|
|
20240228,174900,715028920,5590,5590,5590,5590,0
|
|
20240228,174800,715028920,5590,5590,5590,5590,0
|
|
20240228,174700,715028920,5590,5590,5590,5590,0
|
|
20240228,174600,715028920,5590,5590,5590,5590,7568
|
|
20240228,174500,715028920,5590,5590,5590,5590,0
|
|
20240228,174400,715028920,5590,5590,5590,5590,0
|
|
20240228,174300,715028920,5590,5590,5590,5590,0
|
|
20240228,174200,715028920,5590,5590,5590,5590,0
|
|
20240228,174100,715028920,5590,5590,5590,5590,0
|
|
20240228,174000,715028920,5590,5590,5590,5590,0
|
|
20240228,173900,715028920,5590,5590,5590,5590,0
|
|
20240228,173800,715028920,5590,5590,5590,5590,0
|
|
20240228,173700,715028920,5590,5590,5590,5590,0
|
|
20240228,173600,715028920,5590,5590,5590,5590,0
|
|
20240228,173500,715028920,5590,5590,5590,5590,0
|
|
20240228,173400,715028920,5590,5590,5590,5590,0
|
|
20240228,173300,715028920,5590,5590,5590,5590,0
|
|
20240228,173200,715028920,5590,5590,5590,5590,0
|
|
20240228,173100,715028920,5590,5590,5590,5590,0
|
|
20240228,173000,715028920,5590,5590,5590,5590,0
|
|
20240228,172900,715028920,5590,5590,5590,5590,0
|
|
20240228,172800,715028920,5590,5590,5590,5590,0
|
|
20240228,172700,715028920,5590,5590,5590,5590,0
|
|
20240228,172600,715028920,5590,5590,5590,5590,0
|
|
20240228,172500,715028920,5590,5590,5590,5590,0
|
|
20240228,172400,715028920,5590,5590,5590,5590,0
|
|
20240228,172300,715028920,5590,5590,5590,5590,0
|
|
20240228,172200,715028920,5590,5590,5590,5590,0
|
|
20240228,172100,715028920,5590,5590,5590,5590,0
|
|
20240228,172000,715028920,5590,5590,5590,5590,0
|
|
20240228,171900,715028920,5590,5590,5590,5590,0
|
|
20240228,171800,715028920,5590,5590,5590,5590,0
|
|
20240228,171700,715028920,5590,5590,5590,5590,0
|
|
20240228,171600,715028920,5590,5590,5590,5590,7568
|
|
20240228,171500,715028920,5590,5590,5590,5590,0
|
|
20240228,171400,715028920,5590,5590,5590,5590,0
|
|
20240228,171300,715028920,5590,5590,5590,5590,0
|
|
20240228,171200,715028920,5590,5590,5590,5590,0
|
|
20240228,171100,715028920,5590,5590,5590,5590,0
|
|
20240228,171000,715028920,5590,5590,5590,5590,0
|
|
20240228,170900,715028920,5590,5590,5590,5590,0
|
|
20240228,170800,715028920,5590,5590,5590,5590,0
|
|
20240228,170700,715028920,5590,5590,5590,5590,0
|
|
20240228,170600,715028920,5590,5590,5590,5590,0
|
|
20240228,170500,715028920,5590,5590,5590,5590,0
|
|
20240228,170400,715028920,5590,5590,5590,5590,0
|
|
20240228,170300,715028920,5590,5590,5590,5590,0
|
|
20240228,170200,715028920,5590,5590,5590,5590,0
|
|
20240228,170100,715028920,5590,5590,5590,5590,0
|
|
20240228,170000,715028920,5590,5590,5590,5590,0
|
|
20240228,165900,715028920,5590,5590,5590,5590,0
|
|
20240228,165800,715028920,5590,5590,5590,5590,0
|
|
20240228,165700,715028920,5590,5590,5590,5590,0
|
|
20240228,165600,715028920,5590,5590,5590,5590,0
|
|
20240228,165500,715028920,5590,5590,5590,5590,0
|
|
20240228,165400,715028920,5590,5590,5590,5590,0
|
|
20240228,165300,715028920,5590,5590,5590,5590,0
|
|
20240228,165200,715028920,5590,5590,5590,5590,0
|
|
20240228,165100,715028920,5590,5590,5590,5590,0
|
|
20240228,165000,715028920,5590,5590,5590,5590,0
|
|
20240228,164900,715028920,5590,5590,5590,5590,0
|
|
20240228,164800,715028920,5590,5590,5590,5590,0
|
|
20240228,164700,715028920,5590,5590,5590,5590,0
|
|
20240228,164600,715028920,5590,5590,5590,5590,7568
|
|
20240228,164500,715028920,5590,5590,5590,5590,0
|
|
20240228,164400,715028920,5590,5590,5590,5590,0
|
|
20240228,164300,715028920,5590,5590,5590,5590,0
|
|
20240228,164200,715028920,5590,5590,5590,5590,0
|
|
20240228,164100,715028920,5590,5590,5590,5590,0
|
|
20240228,164000,715028920,5590,5590,5590,5590,0
|
|
20240228,163900,715028920,5590,5590,5590,5590,0
|
|
20240228,163800,715028920,5590,5590,5590,5590,0
|
|
20240228,163700,715028920,5590,5590,5590,5590,0
|
|
20240228,163600,715028920,5590,5590,5590,5590,0
|
|
20240228,163500,715028920,5590,5590,5590,5590,0
|
|
20240228,163400,715028920,5590,5590,5590,5590,0
|
|
20240228,163300,715028920,5590,5590,5590,5590,0
|
|
20240228,163200,715028920,5590,5590,5590,5590,0
|
|
20240228,163100,715028920,5590,5590,5590,5590,0
|
|
20240228,163000,715028920,5590,5590,5590,5590,0
|
|
20240228,162900,715028920,5590,5590,5590,5590,0
|
|
20240228,162800,715028920,5590,5590,5590,5590,0
|
|
20240228,162700,715028920,5590,5590,5590,5590,0
|
|
20240228,162600,715028920,5590,5590,5590,5590,0
|
|
20240228,162500,715028920,5590,5590,5590,5590,0
|
|
20240228,162400,715028920,5590,5590,5590,5590,0
|
|
20240228,162300,715028920,5590,5590,5590,5590,0
|
|
20240228,162200,715028920,5590,5590,5590,5590,0
|
|
20240228,162100,715028920,5590,5590,5590,5590,0
|
|
20240228,162000,715028920,5590,5590,5590,5590,0
|
|
20240228,161900,715028920,5590,5590,5590,5590,0
|
|
20240228,161800,715028920,5590,5590,5590,5590,0
|
|
20240228,161700,715028920,5590,5590,5590,5590,0
|
|
20240228,161600,715028920,5590,5590,5590,5590,7568
|
|
20240228,161500,715028920,5590,5590,5590,5590,0
|
|
20240228,161400,715028920,5590,5590,5590,5590,0
|
|
20240228,161300,715028920,5590,5590,5590,5590,0
|
|
20240228,161200,715028920,5590,5590,5590,5590,0
|
|
20240228,161100,715028920,5590,5590,5590,5590,0
|
|
20240228,161000,715028920,5590,5590,5590,5590,0
|
|
20240228,160900,715028920,5590,5590,5590,5590,0
|
|
20240228,160800,715028920,5590,5590,5590,5590,0
|
|
20240228,160700,715028920,5590,5590,5590,5590,0
|
|
20240228,160600,715028920,5590,5590,5590,5590,0
|
|
20240228,160500,715028920,5590,5590,5590,5590,0
|
|
20240228,160400,715028920,5590,5590,5590,5590,0
|
|
20240228,160300,715028920,5590,5590,5590,5590,0
|
|
20240228,160200,715028920,5590,5590,5590,5590,0
|
|
20240228,160100,715028920,5590,5590,5590,5590,0
|
|
20240228,160000,715028920,5590,5590,5590,5590,0
|
|
20240228,155900,715028920,5590,5590,5590,5590,0
|
|
20240228,155800,715028920,5590,5590,5590,5590,0
|
|
20240228,155700,715028920,5590,5590,5590,5590,0
|
|
20240228,155600,715028920,5590,5590,5590,5590,0
|
|
20240228,155500,715028920,5590,5590,5590,5590,0
|
|
20240228,155400,715028920,5590,5590,5590,5590,0
|
|
20240228,155300,715028920,5590,5590,5590,5590,0
|
|
20240228,155200,715028920,5590,5590,5590,5590,0
|
|
20240228,155100,715028920,5590,5590,5590,5590,0
|
|
20240228,155000,715028920,5590,5590,5590,5590,0
|
|
20240228,154900,715028920,5590,5590,5590,5590,0
|
|
20240228,154800,715028920,5590,5590,5590,5590,0
|
|
20240228,154700,715028920,5590,5590,5590,5590,0
|
|
20240228,154600,715028920,5590,5590,5590,5590,7568
|
|
20240228,154500,715028920,5590,5590,5590,5590,0
|
|
20240228,154400,715028920,5590,5590,5590,5590,0
|
|
20240228,154300,715028920,5590,5590,5590,5590,0
|
|
20240228,154200,715028920,5590,5590,5590,5590,0
|
|
20240228,154100,715028920,5590,5590,5590,5590,0
|
|
20240228,154000,715028920,5590,5590,5590,5590,0
|
|
20240228,153900,715028920,5590,5590,5590,5590,0
|
|
20240228,153800,715028920,5590,5590,5590,5590,0
|
|
20240228,153700,715028920,5590,5590,5590,5590,0
|
|
20240228,153600,715028920,5590,5590,5590,5590,0
|
|
20240228,153500,715028920,5590,5590,5590,5590,0
|
|
20240228,153400,715028920,5590,5590,5590,5590,0
|
|
20240228,153300,715028920,5590,5590,5590,5590,0
|
|
20240228,153200,715028920,5590,5590,5590,5590,0
|
|
20240228,153100,715028920,5590,5590,5590,5590,0
|
|
20240228,153000,715028920,5590,5590,5590,5590,7568
|
|
20240228,152900,672723800,5640,5640,5640,5640,0
|
|
20240228,152800,672723800,5640,5640,5640,5640,0
|
|
20240228,152700,672723800,5640,5640,5640,5640,0
|
|
20240228,152600,672723800,5640,5640,5640,5640,0
|
|
20240228,152500,672723800,5640,5640,5640,5640,0
|
|
20240228,152400,672723800,5640,5640,5640,5640,0
|
|
20240228,152300,672723800,5640,5640,5640,5640,0
|
|
20240228,152200,672723800,5640,5640,5640,5640,0
|
|
20240228,152100,672723800,5640,5640,5640,5640,0
|
|
20240228,152000,672723800,5640,5640,5640,5640,0
|
|
20240228,151900,672723800,5640,5580,5650,5580,2384
|
|
20240228,151800,659393120,5580,5580,5580,5550,61
|
|
20240228,151700,659052770,5580,5580,5580,5580,0
|
|
20240228,151600,659052770,5580,5570,5580,5550,1089
|
|
20240228,151500,652999240,5570,5570,5570,5570,287
|
|
20240228,151400,651400650,5570,5580,5580,5570,201
|
|
20240228,151300,650281070,5580,5580,5580,5580,1
|
|
20240228,151200,650275490,5550,5550,5550,5550,0
|
|
20240228,151100,650275490,5550,5550,5550,5550,0
|
|
20240228,151000,650275490,5550,5550,5550,5550,0
|
|
20240228,150900,650275490,5550,5560,5560,5550,255
|
|
20240228,150800,648859240,5550,5550,5560,5550,413
|
|
20240228,150700,646566090,5570,5570,5570,5570,0
|
|
20240228,150600,646566090,5570,5570,5570,5570,335
|
|
20240228,150500,644700140,5590,5590,5590,5590,0
|
|
20240228,150400,644700140,5590,5590,5590,5590,0
|
|
20240228,150300,644700140,5590,5590,5590,5590,150
|
|
20240228,150200,643861640,5590,5590,5590,5590,100
|
|
20240228,150100,643302640,5590,5580,5590,5570,310
|
|
20240228,150000,641572840,5580,5580,5580,5580,0
|
|
20240228,145900,641572840,5580,5580,5580,5580,667
|
|
20240228,145800,637850980,5580,5580,5580,5580,0
|
|
20240228,145700,637850980,5580,5580,5580,5580,0
|
|
20240228,145600,637850980,5580,5570,5580,5570,748
|
|
20240228,145500,633679410,5570,5550,5570,5540,936
|
|
20240228,145400,628487450,5550,5560,5560,5540,8140
|
|
20240228,145300,583308780,5560,5560,5560,5560,0
|
|
20240228,145200,583308780,5560,5560,5560,5560,100
|
|
20240228,145100,582752780,5560,5560,5560,5560,157
|
|
20240228,145000,581879860,5560,5560,5560,5560,30
|
|
20240228,144900,581713060,5560,5560,5560,5560,10
|
|
20240228,144800,581657460,5550,5550,5550,5550,71
|
|
20240228,144700,581263410,5560,5560,5560,5560,54
|
|
20240228,144600,580963170,5550,5550,5550,5550,0
|
|
20240228,144500,580963170,5550,5550,5550,5550,200
|
|
20240228,144400,579853170,5560,5560,5560,5560,196
|
|
20240228,144300,578763410,5570,5570,5570,5570,191
|
|
20240228,144200,577699540,5570,5540,5570,5540,1256
|
|
20240228,144100,570728580,5540,5540,5540,5540,0
|
|
20240228,144000,570728580,5540,5540,5540,5540,400
|
|
20240228,143900,568512580,5540,5540,5540,5540,507
|
|
20240228,143800,565703800,5540,5540,5540,5540,237
|
|
20240228,143700,564390820,5540,5540,5540,5540,0
|
|
20240228,143600,564390820,5540,5540,5540,5540,0
|
|
20240228,143500,564390820,5540,5540,5540,5540,0
|
|
20240228,143400,564390820,5540,5540,5540,5540,540
|
|
20240228,143300,561399220,5540,5550,5550,5540,922
|
|
20240228,143200,556291120,5550,5550,5550,5550,0
|
|
20240228,143100,556291120,5550,5550,5550,5550,0
|
|
20240228,143000,556291120,5550,5550,5550,5550,0
|
|
20240228,142900,556291120,5550,5570,5570,5550,4272
|
|
20240228,142800,532575190,5570,5570,5570,5570,2
|
|
20240228,142700,532564050,5580,5580,5580,5580,0
|
|
20240228,142600,532564050,5580,5580,5580,5580,0
|
|
20240228,142500,532564050,5580,5580,5580,5580,1
|
|
20240228,142400,532558470,5580,5580,5580,5580,9
|
|
20240228,142300,532508250,5590,5590,5590,5590,0
|
|
20240228,142200,532508250,5590,5590,5590,5590,111
|
|
20240228,142100,531887760,5580,5580,5580,5580,0
|
|
20240228,142000,531887760,5580,5580,5580,5580,0
|
|
20240228,141900,531887760,5580,5580,5580,5580,0
|
|
20240228,141800,531887760,5580,5570,5580,5570,110
|
|
20240228,141700,531274960,5550,5550,5550,5550,0
|
|
20240228,141600,531274960,5550,5580,5580,5550,1002
|
|
20240228,141500,525683830,5560,5560,5560,5560,0
|
|
20240228,141400,525683830,5560,5560,5560,5560,163
|
|
20240228,141300,524777550,5580,5580,5580,5580,0
|
|
20240228,141200,524777550,5580,5580,5580,5580,0
|
|
20240228,141100,524777550,5580,5560,5580,5560,629
|
|
20240228,141000,521279970,5580,5580,5580,5580,1
|
|
20240228,140900,521274390,5580,5580,5580,5580,0
|
|
20240228,140800,521274390,5580,5580,5580,5580,0
|
|
20240228,140700,521274390,5580,5580,5580,5580,1
|
|
20240228,140600,521268810,5590,5590,5590,5590,0
|
|
20240228,140500,521268810,5590,5590,5590,5590,0
|
|
20240228,140400,521268810,5590,5590,5590,5590,0
|
|
20240228,140300,521268810,5590,5590,5590,5590,0
|
|
20240228,140200,521268810,5590,5590,5590,5590,0
|
|
20240228,140100,521268810,5590,5590,5590,5590,0
|
|
20240228,140000,521268810,5590,5590,5590,5590,1
|
|
20240228,135900,521263220,5590,5590,5590,5590,3
|
|
20240228,135800,521246450,5590,5590,5590,5590,0
|
|
20240228,135700,521246450,5590,5570,5590,5570,1155
|
|
20240228,135600,514792750,5570,5570,5570,5570,10
|
|
20240228,135500,514737050,5570,5560,5580,5560,1835
|
|
20240228,135400,504521190,5560,5560,5560,5560,1
|
|
20240228,135300,504515630,5570,5570,5570,5570,2
|
|
20240228,135200,504504490,5550,5550,5550,5550,2
|
|
20240228,135100,504493390,5550,5550,5550,5550,0
|
|
20240228,135000,504493390,5550,5550,5570,5550,959
|
|
20240228,134900,499170900,5550,5550,5550,5550,0
|
|
20240228,134800,499170900,5550,5550,5550,5550,12
|
|
20240228,134700,499104300,5550,5560,5560,5550,166
|
|
20240228,134600,498182800,5550,5550,5550,5550,102
|
|
20240228,134500,497616700,5550,5550,5550,5550,0
|
|
20240228,134400,497616700,5550,5550,5550,5550,6
|
|
20240228,134300,497583400,5550,5550,5550,5550,711
|
|
20240228,134200,493637350,5580,5580,5580,5580,0
|
|
20240228,134100,493637350,5580,5580,5580,5580,17
|
|
20240228,134000,493542490,5580,5580,5580,5580,0
|
|
20240228,133900,493542490,5580,5580,5580,5580,0
|
|
20240228,133800,493542490,5580,5580,5580,5580,17
|
|
20240228,133700,493447630,5580,5580,5580,5580,0
|
|
20240228,133600,493447630,5580,5580,5580,5580,707
|
|
20240228,133500,489502570,5580,5580,5580,5580,1
|
|
20240228,133400,489496990,5580,5580,5580,5580,0
|
|
20240228,133300,489496990,5580,5580,5580,5580,0
|
|
20240228,133200,489496990,5580,5560,5580,5560,1304
|
|
20240228,133100,482246530,5560,5560,5560,5560,7
|
|
20240228,133000,482207610,5560,5560,5560,5560,0
|
|
20240228,132900,482207610,5560,5560,5560,5560,100
|
|
20240228,132800,481651610,5560,5560,5560,5560,18
|
|
20240228,132700,481551530,5550,5550,5550,5550,0
|
|
20240228,132600,481551530,5550,5550,5550,5550,100
|
|
20240228,132500,480996530,5560,5560,5560,5560,0
|
|
20240228,132400,480996530,5560,5560,5560,5560,145
|
|
20240228,132300,480190330,5560,5560,5560,5560,0
|
|
20240228,132200,480190330,5560,5560,5560,5560,92
|
|
20240228,132100,479678810,5560,5560,5560,5560,10
|
|
20240228,132000,479623210,5560,5560,5560,5560,0
|
|
20240228,131900,479623210,5560,5560,5560,5560,0
|
|
20240228,131800,479623210,5560,5560,5560,5560,1
|
|
20240228,131700,479617650,5560,5560,5560,5560,18
|
|
20240228,131600,479517570,5550,5550,5550,5550,0
|
|
20240228,131500,479517570,5550,5550,5550,5550,603
|
|
20240228,131400,476170920,5550,5550,5550,5550,0
|
|
20240228,131300,476170920,5550,5550,5550,5550,18
|
|
20240228,131200,476071020,5550,5550,5550,5550,5
|
|
20240228,131100,476043270,5550,5550,5550,5550,0
|
|
20240228,131000,476043270,5550,5540,5550,5540,198
|
|
20240228,130900,474944390,5540,5540,5550,5540,57
|
|
20240228,130800,474628590,5550,5550,5550,5550,51
|
|
20240228,130700,474345540,5550,5550,5550,5550,0
|
|
20240228,130600,474345540,5550,5550,5550,5550,30
|
|
20240228,130500,474179040,5540,5540,5540,5540,192
|
|
20240228,130400,473115360,5550,5550,5550,5550,4
|
|
20240228,130300,473093160,5550,5560,5560,5550,118
|
|
20240228,130200,472438080,5540,5540,5540,5540,0
|
|
20240228,130100,472438080,5540,5540,5540,5540,0
|
|
20240228,130000,472438080,5540,5540,5540,5540,50
|
|
20240228,125900,472161080,5560,5560,5560,5560,0
|
|
20240228,125800,472161080,5560,5550,5560,5550,320
|
|
20240228,125700,470384900,5570,5570,5570,5570,0
|
|
20240228,125600,470384900,5570,5570,5570,5570,1
|
|
20240228,125500,470379330,5550,5550,5550,5550,20
|
|
20240228,125400,470268330,5540,5540,5540,5540,26
|
|
20240228,125300,470124290,5540,5540,5540,5540,636
|
|
20240228,125200,466600850,5550,5550,5550,5550,18
|
|
20240228,125100,466500950,5550,5550,5550,5550,0
|
|
20240228,125000,466500950,5550,5550,5550,5540,1785
|
|
20240228,124900,456611050,5550,5540,5550,5540,465
|
|
20240228,124800,454030940,5550,5550,5580,5550,318
|
|
20240228,124700,452265500,5550,5540,5550,5540,2
|
|
20240228,124600,452254410,5560,5560,5560,5560,201
|
|
20240228,124500,451136850,5580,5580,5580,5580,0
|
|
20240228,124400,451136850,5580,5580,5580,5580,0
|
|
20240228,124300,451136850,5580,5580,5580,5580,18
|
|
20240228,124200,451036410,5550,5550,5550,5550,0
|
|
20240228,124100,451036410,5550,5550,5550,5550,128
|
|
20240228,124000,450326010,5540,5540,5540,5540,734
|
|
20240228,123900,446259650,5530,5530,5530,5530,4242
|
|
20240228,123800,422801390,5530,5530,5530,5530,483
|
|
20240228,123700,420130400,5530,5530,5530,5530,56
|
|
20240228,123600,419820720,5530,5530,5530,5530,110
|
|
20240228,123500,419212420,5530,5530,5530,5530,18
|
|
20240228,123400,419112880,5530,5530,5530,5530,1
|
|
20240228,123300,419107350,5520,5520,5520,5520,495
|
|
20240228,123200,416374950,5530,5540,5540,5530,1731
|
|
20240228,123100,406802110,5540,5540,5540,5540,25
|
|
20240228,123000,406663610,5540,5540,5540,5540,0
|
|
20240228,122900,406663610,5540,5540,5540,5540,359
|
|
20240228,122800,404674750,5540,5540,5540,5540,3
|
|
20240228,122700,404658130,5540,5540,5540,5540,0
|
|
20240228,122600,404658130,5540,5540,5540,5540,479
|
|
20240228,122500,402004470,5550,5550,5550,5550,217
|
|
20240228,122400,400800120,5550,5550,5550,5550,0
|
|
20240228,122300,400800120,5550,5550,5550,5550,52
|
|
20240228,122200,400511520,5550,5550,5550,5550,29
|
|
20240228,122100,400350570,5560,5560,5560,5560,20
|
|
20240228,122000,400239370,5580,5570,5580,5570,1399
|
|
20240228,121900,392433660,5550,5550,5550,5550,778
|
|
20240228,121800,388115760,5540,5550,5550,5540,55
|
|
20240228,121700,387810560,5550,5550,5550,5550,4
|
|
20240228,121600,387788360,5540,5540,5540,5540,100
|
|
20240228,121500,387234360,5540,5540,5540,5540,1100
|
|
20240228,121400,381140360,5550,5550,5550,5550,0
|
|
20240228,121300,381140360,5550,5580,5580,5550,2780
|
|
20240228,121200,365710660,5560,5560,5560,5560,4
|
|
20240228,121100,365688420,5550,5550,5550,5550,50
|
|
20240228,121000,365410920,5550,5550,5550,5550,2
|
|
20240228,120900,365399820,5580,5580,5580,5580,1
|
|
20240228,120800,365394240,5550,5550,5580,5550,1132
|
|
20240228,120700,359111100,5560,5560,5560,5560,100
|
|
20240228,120600,358555100,5560,5560,5560,5560,50
|
|
20240228,120500,358277100,5560,5580,5580,5560,21
|
|
20240228,120400,358160220,5580,5580,5580,5580,0
|
|
20240228,120300,358160220,5580,5580,5580,5580,0
|
|
20240228,120200,358160220,5580,5560,5580,5560,32
|
|
20240228,120100,357982060,5560,5560,5560,5560,100
|
|
20240228,120000,357426060,5560,5560,5560,5560,600
|
|
20240228,115900,354090060,5560,5560,5560,5560,399
|
|
20240228,115800,351871620,5580,5580,5580,5580,0
|
|
20240228,115700,351871620,5580,5580,5580,5580,0
|
|
20240228,115600,351871620,5580,5560,5580,5560,18
|
|
20240228,115500,351771200,5560,5570,5570,5550,4483
|
|
20240228,115400,326832890,5580,5590,5590,5570,6985
|
|
20240228,115300,287906940,5590,5580,5590,5580,196
|
|
20240228,115200,286813090,5570,5570,5570,5570,0
|
|
20240228,115100,286813090,5570,5580,5580,5570,752
|
|
20240228,115000,282624440,5580,5580,5580,5580,411
|
|
20240228,114900,280331060,5600,5600,5600,5600,0
|
|
20240228,114800,280331060,5600,5600,5600,5600,17
|
|
20240228,114700,280235860,5590,5590,5590,5590,889
|
|
20240228,114600,275266350,5590,5590,5590,5590,0
|
|
20240228,114500,275266350,5590,5590,5590,5590,5
|
|
20240228,114400,275238400,5590,5590,5590,5590,0
|
|
20240228,114300,275238400,5590,5590,5590,5590,5
|
|
20240228,114200,275210450,5590,5580,5590,5580,2
|
|
20240228,114100,275199280,5580,5580,5580,5580,0
|
|
20240228,114000,275199280,5580,5580,5580,5580,89
|
|
20240228,113900,274702660,5580,5580,5580,5580,2
|
|
20240228,113800,274691500,5580,5580,5580,5580,0
|
|
20240228,113700,274691500,5580,5580,5580,5580,2
|
|
20240228,113600,274680340,5570,5570,5570,5570,30
|
|
20240228,113500,274513240,5580,5580,5580,5580,0
|
|
20240228,113400,274513240,5580,5580,5580,5580,549
|
|
20240228,113300,271449820,5580,5580,5580,5580,0
|
|
20240228,113200,271449820,5580,5580,5580,5580,1
|
|
20240228,113100,271444240,5580,5580,5580,5580,50
|
|
20240228,113000,271165240,5580,5580,5580,5580,20
|
|
20240228,112900,271053640,5580,5580,5580,5580,0
|
|
20240228,112800,271053640,5580,5580,5580,5580,0
|
|
20240228,112700,271053640,5580,5580,5580,5580,0
|
|
20240228,112600,271053640,5580,5580,5580,5570,498
|
|
20240228,112500,268279350,5580,5580,5580,5580,0
|
|
20240228,112400,268279350,5580,5580,5580,5580,120
|
|
20240228,112300,267609750,5580,5580,5580,5580,735
|
|
20240228,112200,263508450,5580,5580,5580,5580,29
|
|
20240228,112100,263346630,5580,5580,5580,5580,1062
|
|
20240228,112000,257420670,5590,5590,5590,5590,0
|
|
20240228,111900,257420670,5590,5590,5590,5590,0
|
|
20240228,111800,257420670,5590,5590,5590,5590,0
|
|
20240228,111700,257420670,5590,5590,5590,5590,1
|
|
20240228,111600,257415080,5580,5580,5580,5580,0
|
|
20240228,111500,257415080,5580,5580,5580,5580,0
|
|
20240228,111400,257415080,5580,5590,5590,5580,80
|
|
20240228,111300,256968550,5600,5600,5600,5600,50
|
|
20240228,111200,256688550,5590,5590,5590,5590,0
|
|
20240228,111100,256688550,5590,5590,5590,5590,0
|
|
20240228,111000,256688550,5590,5590,5590,5590,245
|
|
20240228,110900,255319000,5590,5590,5590,5590,5
|
|
20240228,110800,255291050,5590,5590,5590,5590,125
|
|
20240228,110700,254592300,5590,5590,5590,5590,18
|
|
20240228,110600,254491680,5590,5590,5590,5590,32
|
|
20240228,110500,254312800,5580,5580,5580,5580,753
|
|
20240228,110400,250111060,5580,5580,5580,5580,77
|
|
20240228,110300,249681400,5600,5600,5600,5600,14
|
|
20240228,110200,249603000,5600,5610,5610,5600,7
|
|
20240228,110100,249563740,5600,5600,5600,5600,1
|
|
20240228,110000,249558140,5610,5610,5610,5610,39
|
|
20240228,105900,249339350,5610,5610,5610,5610,1
|
|
20240228,105800,249333740,5600,5600,5600,5600,1
|
|
20240228,105700,249328140,5590,5590,5590,5590,1
|
|
20240228,105600,249322550,5590,5590,5590,5590,50
|
|
20240228,105500,249043050,5590,5590,5590,5590,170
|
|
20240228,105400,248092750,5590,5590,5590,5580,171
|
|
20240228,105300,247136930,5590,5600,5600,5590,837
|
|
20240228,105200,242452730,5600,5600,5600,5600,0
|
|
20240228,105100,242452730,5600,5600,5600,5600,218
|
|
20240228,105000,241231930,5600,5600,5600,5600,0
|
|
20240228,104900,241231930,5600,5600,5600,5600,0
|
|
20240228,104800,241231930,5600,5600,5600,5600,0
|
|
20240228,104700,241231930,5600,5600,5600,5600,0
|
|
20240228,104600,241231930,5600,5620,5620,5590,503
|
|
20240228,104500,238410510,5630,5630,5630,5630,0
|
|
20240228,104400,238410510,5630,5630,5630,5630,200
|
|
20240228,104300,237284510,5620,5620,5620,5620,7
|
|
20240228,104200,237245170,5620,5620,5620,5620,0
|
|
20240228,104100,237245170,5620,5610,5620,5610,200
|
|
20240228,104000,236121450,5590,5590,5590,5590,0
|
|
20240228,103900,236121450,5590,5600,5600,5590,1030
|
|
20240228,103800,230356450,5600,5600,5600,5600,0
|
|
20240228,103700,230356450,5600,5590,5600,5580,1216
|
|
20240228,103600,223569000,5600,5590,5600,5590,496
|
|
20240228,103500,220795240,5590,5590,5590,5590,3
|
|
20240228,103400,220778470,5600,5600,5600,5600,86
|
|
20240228,103300,220296870,5590,5590,5590,5590,100
|
|
20240228,103200,219737870,5590,5590,5590,5590,0
|
|
20240228,103100,219737870,5590,5590,5590,5590,0
|
|
20240228,103000,219737870,5590,5590,5590,5590,0
|
|
20240228,102900,219737870,5590,5590,5590,5590,0
|
|
20240228,102800,219737870,5590,5590,5590,5590,0
|
|
20240228,102700,219737870,5590,5600,5600,5590,676
|
|
20240228,102600,215958830,5600,5600,5600,5600,100
|
|
20240228,102500,215398830,5610,5610,5610,5610,1
|
|
20240228,102400,215393220,5590,5590,5590,5590,60
|
|
20240228,102300,215057820,5610,5610,5610,5610,0
|
|
20240228,102200,215057820,5610,5610,5610,5610,0
|
|
20240228,102100,215057820,5610,5610,5610,5610,0
|
|
20240228,102000,215057820,5610,5610,5610,5610,0
|
|
20240228,101900,215057820,5610,5610,5610,5610,17
|
|
20240228,101800,214962450,5610,5590,5610,5590,101
|
|
20240228,101700,214397780,5590,5590,5590,5590,0
|
|
20240228,101600,214397780,5590,5620,5620,5590,7434
|
|
20240228,101500,172751740,5620,5620,5620,5620,197
|
|
20240228,101400,171644600,5620,5620,5620,5620,18
|
|
20240228,101300,171543440,5620,5640,5640,5620,361
|
|
20240228,101200,169510570,5640,5640,5640,5640,7
|
|
20240228,101100,169471090,5640,5640,5640,5640,0
|
|
20240228,101000,169471090,5640,5640,5640,5640,1
|
|
20240228,100900,169465450,5640,5640,5640,5640,0
|
|
20240228,100800,169465450,5640,5640,5640,5640,0
|
|
20240228,100700,169465450,5640,5640,5640,5640,1
|
|
20240228,100600,169459810,5620,5620,5620,5620,7
|
|
20240228,100500,169420470,5610,5620,5620,5610,229
|
|
20240228,100400,168133780,5610,5610,5610,5610,411
|
|
20240228,100300,165828070,5610,5610,5610,5610,0
|
|
20240228,100200,165828070,5610,5610,5610,5610,531
|
|
20240228,100100,162849160,5620,5640,5640,5620,900
|
|
20240228,100000,157783160,5610,5620,5620,5610,3801
|
|
20240228,095900,136446870,5620,5620,5620,5620,0
|
|
20240228,095800,136446870,5620,5660,5660,5620,151
|
|
20240228,095700,135597720,5620,5620,5620,5620,0
|
|
20240228,095600,135597720,5620,5660,5660,5620,789
|
|
20240228,095500,131154910,5660,5660,5660,5660,0
|
|
20240228,095400,131154910,5660,5630,5660,5630,6
|
|
20240228,095300,131121100,5630,5630,5630,5630,249
|
|
20240228,095200,129719230,5670,5670,5670,5670,0
|
|
20240228,095100,129719230,5670,5670,5670,5670,1
|
|
20240228,095000,129713560,5660,5660,5660,5660,52
|
|
20240228,094900,129419240,5670,5670,5670,5670,7
|
|
20240228,094800,129379550,5680,5680,5680,5680,13
|
|
20240228,094700,129305710,5680,5680,5680,5680,880
|
|
20240228,094600,124307310,5680,5670,5680,5670,150
|
|
20240228,094500,123456130,5660,5660,5660,5660,0
|
|
20240228,094400,123456130,5660,5660,5660,5660,1411
|
|
20240228,094300,115469870,5660,5610,5660,5610,1002
|
|
20240228,094200,109808430,5640,5640,5640,5640,0
|
|
20240228,094100,109808430,5640,5610,5640,5610,1639
|
|
20240228,094000,100613520,5610,5620,5620,5610,164
|
|
20240228,093900,99693290,5620,5620,5620,5620,201
|
|
20240228,093800,98563670,5620,5630,5630,5610,981
|
|
20240228,093700,93058740,5620,5620,5620,5620,427
|
|
20240228,093600,90659000,5640,5640,5640,5640,345
|
|
20240228,093500,88713200,5620,5620,5620,5620,40
|
|
20240228,093400,88488400,5620,5620,5620,5620,44
|
|
20240228,093300,88241120,5620,5620,5620,5620,2
|
|
20240228,093200,88229880,5620,5620,5620,5620,237
|
|
20240228,093100,86897940,5650,5650,5650,5650,0
|
|
20240228,093000,86897940,5650,5650,5650,5650,13
|
|
20240228,092900,86824490,5660,5660,5660,5660,0
|
|
20240228,092800,86824490,5660,5660,5660,5660,5
|
|
20240228,092700,86796190,5660,5660,5660,5660,53
|
|
20240228,092600,86496210,5650,5630,5650,5630,1776
|
|
20240228,092500,76479570,5610,5610,5610,5610,39
|
|
20240228,092400,76260780,5610,5610,5610,5610,785
|
|
20240228,092300,71856930,5610,5630,5630,5610,256
|
|
20240228,092200,70420750,5610,5620,5620,5610,1078
|
|
20240228,092100,64373130,5620,5610,5620,5610,507
|
|
20240228,092000,61526860,5630,5620,5630,5620,39
|
|
20240228,091900,61307630,5630,5630,5630,5630,11
|
|
20240228,091800,61245700,5630,5630,5630,5620,27
|
|
20240228,091700,61093850,5630,5620,5630,5620,23
|
|
20240228,091600,60964560,5630,5630,5630,5630,10
|
|
20240228,091500,60908260,5660,5660,5660,5620,427
|
|
20240228,091400,58499230,5660,5620,5660,5620,510
|
|
20240228,091300,55629920,5620,5630,5630,5620,1292
|
|
20240228,091200,48359070,5630,5650,5650,5630,636
|
|
20240228,091100,44776280,5660,5660,5660,5660,3
|
|
20240228,091000,44759300,5660,5660,5660,5660,9
|
|
20240228,090900,44708360,5660,5660,5660,5660,10
|
|
20240228,090800,44651760,5630,5650,5650,5630,160
|
|
20240228,090700,43749360,5650,5650,5650,5650,0
|
|
20240228,090600,43749360,5650,5650,5650,5650,52
|
|
20240228,090500,43455560,5620,5630,5630,5620,1000
|
|
20240228,090400,37835130,5620,5630,5630,5620,150
|
|
20240228,090300,36992060,5640,5640,5640,5640,2000
|
|
20240228,090200,25712060,5640,5670,5670,5640,221
|
|
20240228,090100,24465590,5640,5640,5640,5640,100
|
|
20240228,090000,23901590,5650,5630,5650,5630,4242
|