649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,194600,555898630,5580,5580,5580,5580,8868
|
|
20240229,194500,555898630,5580,5580,5580,5580,0
|
|
20240229,194400,555898630,5580,5580,5580,5580,0
|
|
20240229,194300,555898630,5580,5580,5580,5580,0
|
|
20240229,194200,555898630,5580,5580,5580,5580,0
|
|
20240229,194100,555898630,5580,5580,5580,5580,0
|
|
20240229,194000,555898630,5580,5580,5580,5580,0
|
|
20240229,193900,555898630,5580,5580,5580,5580,0
|
|
20240229,193800,555898630,5580,5580,5580,5580,0
|
|
20240229,193700,555898630,5580,5580,5580,5580,0
|
|
20240229,193600,555898630,5580,5580,5580,5580,0
|
|
20240229,193500,555898630,5580,5580,5580,5580,0
|
|
20240229,193400,555898630,5580,5580,5580,5580,0
|
|
20240229,193300,555898630,5580,5580,5580,5580,0
|
|
20240229,193200,555898630,5580,5580,5580,5580,0
|
|
20240229,193100,555898630,5580,5580,5580,5580,0
|
|
20240229,193000,555898630,5580,5580,5580,5580,0
|
|
20240229,192900,555898630,5580,5580,5580,5580,0
|
|
20240229,192800,555898630,5580,5580,5580,5580,0
|
|
20240229,192700,555898630,5580,5580,5580,5580,0
|
|
20240229,192600,555898630,5580,5580,5580,5580,0
|
|
20240229,192500,555898630,5580,5580,5580,5580,0
|
|
20240229,192400,555898630,5580,5580,5580,5580,0
|
|
20240229,192300,555898630,5580,5580,5580,5580,0
|
|
20240229,192200,555898630,5580,5580,5580,5580,0
|
|
20240229,192100,555898630,5580,5580,5580,5580,0
|
|
20240229,192000,555898630,5580,5580,5580,5580,0
|
|
20240229,191900,555898630,5580,5580,5580,5580,0
|
|
20240229,191800,555898630,5580,5580,5580,5580,0
|
|
20240229,191700,555898630,5580,5580,5580,5580,0
|
|
20240229,191600,555898630,5580,5580,5580,5580,8868
|
|
20240229,191500,555898630,5580,5580,5580,5580,0
|
|
20240229,191400,555898630,5580,5580,5580,5580,0
|
|
20240229,191300,555898630,5580,5580,5580,5580,0
|
|
20240229,191200,555898630,5580,5580,5580,5580,0
|
|
20240229,191100,555898630,5580,5580,5580,5580,0
|
|
20240229,191000,555898630,5580,5580,5580,5580,0
|
|
20240229,190900,555898630,5580,5580,5580,5580,0
|
|
20240229,190800,555898630,5580,5580,5580,5580,0
|
|
20240229,190700,555898630,5580,5580,5580,5580,0
|
|
20240229,190600,555898630,5580,5580,5580,5580,0
|
|
20240229,190500,555898630,5580,5580,5580,5580,0
|
|
20240229,190400,555898630,5580,5580,5580,5580,0
|
|
20240229,190300,555898630,5580,5580,5580,5580,0
|
|
20240229,190200,555898630,5580,5580,5580,5580,0
|
|
20240229,190100,555898630,5580,5580,5580,5580,0
|
|
20240229,190000,555898630,5580,5580,5580,5580,0
|
|
20240229,185900,555898630,5580,5580,5580,5580,0
|
|
20240229,185800,555898630,5580,5580,5580,5580,0
|
|
20240229,185700,555898630,5580,5580,5580,5580,0
|
|
20240229,185600,555898630,5580,5580,5580,5580,0
|
|
20240229,185500,555898630,5580,5580,5580,5580,0
|
|
20240229,185400,555898630,5580,5580,5580,5580,0
|
|
20240229,185300,555898630,5580,5580,5580,5580,0
|
|
20240229,185200,555898630,5580,5580,5580,5580,0
|
|
20240229,185100,555898630,5580,5580,5580,5580,0
|
|
20240229,185000,555898630,5580,5580,5580,5580,0
|
|
20240229,184900,555898630,5580,5580,5580,5580,0
|
|
20240229,184800,555898630,5580,5580,5580,5580,0
|
|
20240229,184700,555898630,5580,5580,5580,5580,0
|
|
20240229,184600,555898630,5580,5580,5580,5580,8868
|
|
20240229,184500,555898630,5580,5580,5580,5580,0
|
|
20240229,184400,555898630,5580,5580,5580,5580,0
|
|
20240229,184300,555898630,5580,5580,5580,5580,0
|
|
20240229,184200,555898630,5580,5580,5580,5580,0
|
|
20240229,184100,555898630,5580,5580,5580,5580,0
|
|
20240229,184000,555898630,5580,5580,5580,5580,0
|
|
20240229,183900,555898630,5580,5580,5580,5580,0
|
|
20240229,183800,555898630,5580,5580,5580,5580,0
|
|
20240229,183700,555898630,5580,5580,5580,5580,0
|
|
20240229,183600,555898630,5580,5580,5580,5580,0
|
|
20240229,183500,555898630,5580,5580,5580,5580,0
|
|
20240229,183400,555898630,5580,5580,5580,5580,0
|
|
20240229,183300,555898630,5580,5580,5580,5580,0
|
|
20240229,183200,555898630,5580,5580,5580,5580,0
|
|
20240229,183100,555898630,5580,5580,5580,5580,0
|
|
20240229,183000,555898630,5580,5580,5580,5580,0
|
|
20240229,182900,555898630,5580,5580,5580,5580,0
|
|
20240229,182800,555898630,5580,5580,5580,5580,0
|
|
20240229,182700,555898630,5580,5580,5580,5580,0
|
|
20240229,182600,555898630,5580,5580,5580,5580,0
|
|
20240229,182500,555898630,5580,5580,5580,5580,0
|
|
20240229,182400,555898630,5580,5580,5580,5580,0
|
|
20240229,182300,555898630,5580,5580,5580,5580,0
|
|
20240229,182200,555898630,5580,5580,5580,5580,0
|
|
20240229,182100,555898630,5580,5580,5580,5580,0
|
|
20240229,182000,555898630,5580,5580,5580,5580,0
|
|
20240229,181900,555898630,5580,5580,5580,5580,0
|
|
20240229,181800,555898630,5580,5580,5580,5580,0
|
|
20240229,181700,555898630,5580,5580,5580,5580,0
|
|
20240229,181600,555898630,5580,5580,5580,5580,8868
|
|
20240229,181500,555898630,5580,5580,5580,5580,0
|
|
20240229,181400,555898630,5580,5580,5580,5580,0
|
|
20240229,181300,555898630,5580,5580,5580,5580,0
|
|
20240229,181200,555898630,5580,5580,5580,5580,0
|
|
20240229,181100,555898630,5580,5580,5580,5580,0
|
|
20240229,181000,555898630,5580,5580,5580,5580,0
|
|
20240229,180900,555898630,5580,5580,5580,5580,0
|
|
20240229,180800,555898630,5580,5580,5580,5580,0
|
|
20240229,180700,555898630,5580,5580,5580,5580,0
|
|
20240229,180600,555898630,5580,5580,5580,5580,0
|
|
20240229,180500,555898630,5580,5580,5580,5580,0
|
|
20240229,180400,555898630,5580,5580,5580,5580,0
|
|
20240229,180300,555898630,5580,5580,5580,5580,0
|
|
20240229,180200,555898630,5580,5580,5580,5580,0
|
|
20240229,180100,555898630,5580,5580,5580,5580,0
|
|
20240229,180000,555898630,5580,5580,5580,5580,0
|
|
20240229,175900,555898630,5580,5580,5580,5580,0
|
|
20240229,175800,555898630,5580,5580,5580,5580,0
|
|
20240229,175700,555898630,5580,5580,5580,5580,0
|
|
20240229,175600,555898630,5580,5580,5580,5580,0
|
|
20240229,175500,555898630,5580,5580,5580,5580,0
|
|
20240229,175400,555898630,5580,5580,5580,5580,0
|
|
20240229,175300,555898630,5580,5580,5580,5580,0
|
|
20240229,175200,555898630,5580,5580,5580,5580,0
|
|
20240229,175100,555898630,5580,5580,5580,5580,0
|
|
20240229,175000,555898630,5580,5580,5580,5580,0
|
|
20240229,174900,555898630,5580,5580,5580,5580,0
|
|
20240229,174800,555898630,5580,5580,5580,5580,0
|
|
20240229,174700,555898630,5580,5580,5580,5580,0
|
|
20240229,174600,555898630,5580,5580,5580,5580,8868
|
|
20240229,174500,555898630,5580,5580,5580,5580,0
|
|
20240229,174400,555898630,5580,5580,5580,5580,0
|
|
20240229,174300,555898630,5580,5580,5580,5580,0
|
|
20240229,174200,555898630,5580,5580,5580,5580,0
|
|
20240229,174100,555898630,5580,5580,5580,5580,0
|
|
20240229,174000,555898630,5580,5580,5580,5580,0
|
|
20240229,173900,555898630,5580,5580,5580,5580,0
|
|
20240229,173800,555898630,5580,5580,5580,5580,0
|
|
20240229,173700,555898630,5580,5580,5580,5580,0
|
|
20240229,173600,555898630,5580,5580,5580,5580,0
|
|
20240229,173500,555898630,5580,5580,5580,5580,0
|
|
20240229,173400,555898630,5580,5580,5580,5580,0
|
|
20240229,173300,555898630,5580,5580,5580,5580,0
|
|
20240229,173200,555898630,5580,5580,5580,5580,0
|
|
20240229,173100,555898630,5580,5580,5580,5580,0
|
|
20240229,173000,555898630,5580,5580,5580,5580,0
|
|
20240229,172900,555898630,5580,5580,5580,5580,0
|
|
20240229,172800,555898630,5580,5580,5580,5580,0
|
|
20240229,172700,555898630,5580,5580,5580,5580,0
|
|
20240229,172600,555898630,5580,5580,5580,5580,0
|
|
20240229,172500,555898630,5580,5580,5580,5580,0
|
|
20240229,172400,555898630,5580,5580,5580,5580,0
|
|
20240229,172300,555898630,5580,5580,5580,5580,0
|
|
20240229,172200,555898630,5580,5580,5580,5580,0
|
|
20240229,172100,555898630,5580,5580,5580,5580,0
|
|
20240229,172000,555898630,5580,5580,5580,5580,0
|
|
20240229,171900,555898630,5580,5580,5580,5580,0
|
|
20240229,171800,555898630,5580,5580,5580,5580,0
|
|
20240229,171700,555898630,5580,5580,5580,5580,0
|
|
20240229,171600,555898630,5580,5580,5580,5580,8868
|
|
20240229,171500,555898630,5580,5580,5580,5580,0
|
|
20240229,171400,555898630,5580,5580,5580,5580,0
|
|
20240229,171300,555898630,5580,5580,5580,5580,0
|
|
20240229,171200,555898630,5580,5580,5580,5580,0
|
|
20240229,171100,555898630,5580,5580,5580,5580,0
|
|
20240229,171000,555898630,5580,5580,5580,5580,0
|
|
20240229,170900,555898630,5580,5580,5580,5580,0
|
|
20240229,170800,555898630,5580,5580,5580,5580,0
|
|
20240229,170700,555898630,5580,5580,5580,5580,0
|
|
20240229,170600,555898630,5580,5580,5580,5580,0
|
|
20240229,170500,555898630,5580,5580,5580,5580,0
|
|
20240229,170400,555898630,5580,5580,5580,5580,0
|
|
20240229,170300,555898630,5580,5580,5580,5580,0
|
|
20240229,170200,555898630,5580,5580,5580,5580,0
|
|
20240229,170100,555898630,5580,5580,5580,5580,0
|
|
20240229,170000,555898630,5580,5580,5580,5580,0
|
|
20240229,165900,555898630,5580,5580,5580,5580,0
|
|
20240229,165800,555898630,5580,5580,5580,5580,0
|
|
20240229,165700,555898630,5580,5580,5580,5580,0
|
|
20240229,165600,555898630,5580,5580,5580,5580,0
|
|
20240229,165500,555898630,5580,5580,5580,5580,0
|
|
20240229,165400,555898630,5580,5580,5580,5580,0
|
|
20240229,165300,555898630,5580,5580,5580,5580,0
|
|
20240229,165200,555898630,5580,5580,5580,5580,0
|
|
20240229,165100,555898630,5580,5580,5580,5580,0
|
|
20240229,165000,555898630,5580,5580,5580,5580,0
|
|
20240229,164900,555898630,5580,5580,5580,5580,0
|
|
20240229,164800,555898630,5580,5580,5580,5580,0
|
|
20240229,164700,555898630,5580,5580,5580,5580,0
|
|
20240229,164600,555898630,5580,5580,5580,5580,8868
|
|
20240229,164500,555898630,5580,5580,5580,5580,0
|
|
20240229,164400,555898630,5580,5580,5580,5580,0
|
|
20240229,164300,555898630,5580,5580,5580,5580,0
|
|
20240229,164200,555898630,5580,5580,5580,5580,0
|
|
20240229,164100,555898630,5580,5580,5580,5580,0
|
|
20240229,164000,555898630,5580,5580,5580,5580,0
|
|
20240229,163900,555898630,5580,5580,5580,5580,0
|
|
20240229,163800,555898630,5580,5580,5580,5580,0
|
|
20240229,163700,555898630,5580,5580,5580,5580,0
|
|
20240229,163600,555898630,5580,5580,5580,5580,0
|
|
20240229,163500,555898630,5580,5580,5580,5580,0
|
|
20240229,163400,555898630,5580,5580,5580,5580,0
|
|
20240229,163300,555898630,5580,5580,5580,5580,0
|
|
20240229,163200,555898630,5580,5580,5580,5580,0
|
|
20240229,163100,555898630,5580,5580,5580,5580,0
|
|
20240229,163000,555898630,5580,5580,5580,5580,0
|
|
20240229,162900,555898630,5580,5580,5580,5580,0
|
|
20240229,162800,555898630,5580,5580,5580,5580,0
|
|
20240229,162700,555898630,5580,5580,5580,5580,0
|
|
20240229,162600,555898630,5580,5580,5580,5580,0
|
|
20240229,162500,555898630,5580,5580,5580,5580,0
|
|
20240229,162400,555898630,5580,5580,5580,5580,0
|
|
20240229,162300,555898630,5580,5580,5580,5580,0
|
|
20240229,162200,555898630,5580,5580,5580,5580,0
|
|
20240229,162100,555898630,5580,5580,5580,5580,0
|
|
20240229,162000,555898630,5580,5580,5580,5580,0
|
|
20240229,161900,555898630,5580,5580,5580,5580,0
|
|
20240229,161800,555898630,5580,5580,5580,5580,0
|
|
20240229,161700,555898630,5580,5580,5580,5580,0
|
|
20240229,161600,555898630,5580,5580,5580,5580,8868
|
|
20240229,161500,555898630,5580,5580,5580,5580,0
|
|
20240229,161400,555898630,5580,5580,5580,5580,0
|
|
20240229,161300,555898630,5580,5580,5580,5580,0
|
|
20240229,161200,555898630,5580,5580,5580,5580,0
|
|
20240229,161100,555898630,5580,5580,5580,5580,0
|
|
20240229,161000,555898630,5580,5580,5580,5580,0
|
|
20240229,160900,555898630,5580,5580,5580,5580,0
|
|
20240229,160800,555898630,5580,5580,5580,5580,0
|
|
20240229,160700,555898630,5580,5580,5580,5580,0
|
|
20240229,160600,555898630,5580,5580,5580,5580,0
|
|
20240229,160500,555898630,5580,5580,5580,5580,0
|
|
20240229,160400,555898630,5580,5580,5580,5580,0
|
|
20240229,160300,555898630,5580,5580,5580,5580,0
|
|
20240229,160200,555898630,5580,5580,5580,5580,0
|
|
20240229,160100,555898630,5580,5580,5580,5580,0
|
|
20240229,160000,555898630,5580,5580,5580,5580,0
|
|
20240229,155900,555898630,5580,5580,5580,5580,0
|
|
20240229,155800,555898630,5580,5580,5580,5580,0
|
|
20240229,155700,555898630,5580,5580,5580,5580,0
|
|
20240229,155600,555898630,5580,5580,5580,5580,0
|
|
20240229,155500,555898630,5580,5580,5580,5580,0
|
|
20240229,155400,555898630,5580,5580,5580,5580,0
|
|
20240229,155300,555898630,5580,5580,5580,5580,0
|
|
20240229,155200,555898630,5580,5580,5580,5580,0
|
|
20240229,155100,555898630,5580,5580,5580,5580,0
|
|
20240229,155000,555898630,5580,5580,5580,5580,0
|
|
20240229,154900,555898630,5580,5580,5580,5580,0
|
|
20240229,154800,555898630,5580,5580,5580,5580,0
|
|
20240229,154700,555898630,5580,5580,5580,5580,0
|
|
20240229,154600,555898630,5580,5580,5580,5580,8868
|
|
20240229,154500,555898630,5580,5580,5580,5580,0
|
|
20240229,154400,555898630,5580,5580,5580,5580,0
|
|
20240229,154300,555898630,5580,5580,5580,5580,0
|
|
20240229,154200,555898630,5580,5580,5580,5580,0
|
|
20240229,154100,555898630,5580,5580,5580,5580,0
|
|
20240229,154000,555898630,5580,5580,5580,5580,0
|
|
20240229,153900,555898630,5580,5580,5580,5580,0
|
|
20240229,153800,555898630,5580,5580,5580,5580,0
|
|
20240229,153700,555898630,5580,5580,5580,5580,0
|
|
20240229,153600,555898630,5580,5580,5580,5580,0
|
|
20240229,153500,555898630,5580,5580,5580,5580,0
|
|
20240229,153400,555898630,5580,5580,5580,5580,0
|
|
20240229,153300,555898630,5580,5580,5580,5580,0
|
|
20240229,153200,555898630,5580,5580,5580,5580,0
|
|
20240229,153100,555898630,5580,5580,5580,5580,0
|
|
20240229,153000,555898630,5580,5580,5580,5580,8868
|
|
20240229,152900,506415190,5610,5610,5610,5610,0
|
|
20240229,152800,506415190,5610,5610,5610,5610,0
|
|
20240229,152700,506415190,5610,5610,5610,5610,0
|
|
20240229,152600,506415190,5610,5610,5610,5610,0
|
|
20240229,152500,506415190,5610,5610,5610,5610,0
|
|
20240229,152400,506415190,5610,5610,5610,5610,0
|
|
20240229,152300,506415190,5610,5610,5610,5610,0
|
|
20240229,152200,506415190,5610,5610,5610,5610,0
|
|
20240229,152100,506415190,5610,5610,5610,5610,0
|
|
20240229,152000,506415190,5610,5610,5610,5610,0
|
|
20240229,151900,506415190,5610,5640,5670,5610,2682
|
|
20240229,151800,491311440,5630,5660,5680,5630,4719
|
|
20240229,151700,464646560,5660,5610,5680,5610,9147
|
|
20240229,151600,413035650,5610,5590,5610,5580,730
|
|
20240229,151500,408955570,5610,5570,5610,5570,2083
|
|
20240229,151400,397345160,5570,5570,5570,5570,27
|
|
20240229,151300,397194770,5550,5550,5550,5550,90
|
|
20240229,151200,396695270,5550,5560,5570,5550,126
|
|
20240229,151100,395995610,5560,5540,5560,5540,42
|
|
20240229,151000,395762210,5540,5540,5540,5540,0
|
|
20240229,150900,395762210,5540,5540,5540,5540,1
|
|
20240229,150800,395756670,5530,5530,5530,5530,0
|
|
20240229,150700,395756670,5530,5570,5570,5530,3414
|
|
20240229,150600,376862050,5570,5570,5570,5570,0
|
|
20240229,150500,376862050,5570,5570,5570,5570,4
|
|
20240229,150400,376839770,5570,5570,5570,5570,13
|
|
20240229,150300,376767360,5550,5550,5550,5550,0
|
|
20240229,150200,376767360,5550,5550,5550,5550,0
|
|
20240229,150100,376767360,5550,5550,5550,5550,0
|
|
20240229,150000,376767360,5550,5550,5550,5550,0
|
|
20240229,145900,376767360,5550,5550,5550,5550,5
|
|
20240229,145800,376739610,5570,5570,5570,5570,5
|
|
20240229,145700,376711760,5540,5540,5540,5540,0
|
|
20240229,145600,376711760,5540,5540,5540,5540,0
|
|
20240229,145500,376711760,5540,5550,5550,5540,1500
|
|
20240229,145400,368397030,5580,5580,5580,5580,1
|
|
20240229,145300,368391450,5580,5580,5580,5580,0
|
|
20240229,145200,368391450,5580,5580,5580,5580,0
|
|
20240229,145100,368391450,5580,5560,5580,5560,180
|
|
20240229,145000,367388930,5560,5560,5560,5560,0
|
|
20240229,144900,367388930,5560,5560,5560,5560,0
|
|
20240229,144800,367388930,5560,5560,5560,5560,1
|
|
20240229,144700,367383370,5550,5550,5550,5550,0
|
|
20240229,144600,367383370,5550,5550,5550,5550,0
|
|
20240229,144500,367383370,5550,5550,5550,5550,0
|
|
20240229,144400,367383370,5550,5550,5550,5550,2086
|
|
20240229,144300,355806070,5560,5560,5560,5560,531
|
|
20240229,144200,352853710,5580,5580,5580,5580,0
|
|
20240229,144100,352853710,5580,5580,5580,5580,1
|
|
20240229,144000,352848130,5560,5560,5560,5560,2
|
|
20240229,143900,352837010,5560,5560,5560,5560,40
|
|
20240229,143800,352614610,5560,5560,5560,5560,44
|
|
20240229,143700,352369970,5570,5560,5570,5560,59
|
|
20240229,143600,352041920,5560,5560,5560,5560,0
|
|
20240229,143500,352041920,5560,5560,5560,5560,300
|
|
20240229,143400,350373920,5560,5560,5560,5560,230
|
|
20240229,143300,349095120,5560,5560,5560,5560,0
|
|
20240229,143200,349095120,5560,5560,5560,5560,1
|
|
20240229,143100,349089560,5580,5580,5580,5580,0
|
|
20240229,143000,349089560,5580,5580,5580,5580,0
|
|
20240229,142900,349089560,5580,5580,5580,5580,0
|
|
20240229,142800,349089560,5580,5580,5580,5580,0
|
|
20240229,142700,349089560,5580,5580,5580,5580,0
|
|
20240229,142600,349089560,5580,5560,5580,5560,41
|
|
20240229,142500,348861480,5580,5580,5580,5580,0
|
|
20240229,142400,348861480,5580,5580,5580,5580,0
|
|
20240229,142300,348861480,5580,5580,5580,5580,0
|
|
20240229,142200,348861480,5580,5570,5580,5570,16
|
|
20240229,142100,348772220,5550,5550,5550,5550,0
|
|
20240229,142000,348772220,5550,5550,5550,5550,0
|
|
20240229,141900,348772220,5550,5550,5550,5550,0
|
|
20240229,141800,348772220,5550,5550,5550,5550,0
|
|
20240229,141700,348772220,5550,5550,5550,5550,0
|
|
20240229,141600,348772220,5550,5550,5550,5550,0
|
|
20240229,141500,348772220,5550,5550,5550,5550,0
|
|
20240229,141400,348772220,5550,5550,5550,5550,0
|
|
20240229,141300,348772220,5550,5550,5550,5550,0
|
|
20240229,141200,348772220,5550,5550,5550,5550,5
|
|
20240229,141100,348744470,5550,5560,5560,5550,296
|
|
20240229,141000,347101450,5570,5570,5570,5570,898
|
|
20240229,140900,342099590,5580,5580,5580,5580,75
|
|
20240229,140800,341681090,5590,5590,5590,5590,50
|
|
20240229,140700,341401590,5590,5590,5590,5590,32
|
|
20240229,140600,341222710,5590,5590,5590,5590,15
|
|
20240229,140500,341138860,5580,5580,5580,5580,0
|
|
20240229,140400,341138860,5580,5580,5580,5580,0
|
|
20240229,140300,341138860,5580,5580,5580,5580,0
|
|
20240229,140200,341138860,5580,5580,5580,5580,1
|
|
20240229,140100,341133280,5600,5600,5600,5600,101
|
|
20240229,140000,340567680,5600,5600,5600,5600,18
|
|
20240229,135900,340466880,5600,5600,5600,5600,0
|
|
20240229,135800,340466880,5600,5600,5600,5600,16
|
|
20240229,135700,340377280,5600,5600,5600,5600,17
|
|
20240229,135600,340282080,5600,5600,5600,5600,0
|
|
20240229,135500,340282080,5600,5600,5600,5600,16
|
|
20240229,135400,340192480,5600,5600,5600,5600,17
|
|
20240229,135300,340097280,5600,5600,5600,5600,35
|
|
20240229,135200,339901280,5600,5600,5600,5600,1
|
|
20240229,135100,339895680,5600,5600,5600,5600,17
|
|
20240229,135000,339800480,5600,5600,5600,5600,16
|
|
20240229,134900,339710880,5600,5600,5600,5600,17
|
|
20240229,134800,339615680,5600,5600,5600,5600,395
|
|
20240229,134700,337403680,5600,5580,5610,5580,541
|
|
20240229,134600,334384530,5580,5600,5600,5580,391
|
|
20240229,134500,332200160,5610,5610,5610,5610,16
|
|
20240229,134400,332110400,5610,5590,5610,5590,2415
|
|
20240229,134300,318579410,5590,5590,5590,5590,18
|
|
20240229,134200,318478790,5590,5590,5590,5580,65
|
|
20240229,134100,318115700,5590,5590,5590,5590,22
|
|
20240229,134000,317992720,5590,5590,5590,5590,0
|
|
20240229,133900,317992720,5590,5590,5590,5590,16
|
|
20240229,133800,317903280,5590,5590,5590,5590,17
|
|
20240229,133700,317808250,5590,5590,5590,5590,0
|
|
20240229,133600,317808250,5590,5590,5590,5590,18
|
|
20240229,133500,317707630,5590,5570,5590,5570,18
|
|
20240229,133400,317607030,5590,5590,5590,5590,16
|
|
20240229,133300,317517590,5590,5590,5590,5590,10
|
|
20240229,133200,317461690,5590,5570,5590,5560,628
|
|
20240229,133100,313957520,5580,5580,5580,5580,18
|
|
20240229,133000,313857080,5590,5590,5590,5590,16
|
|
20240229,132900,313767640,5570,5570,5570,5570,0
|
|
20240229,132800,313767640,5570,5570,5600,5570,225
|
|
20240229,132700,312513880,5600,5600,5600,5600,18
|
|
20240229,132600,312413080,5570,5600,5600,5570,22
|
|
20240229,132500,312290030,5600,5600,5600,5600,0
|
|
20240229,132400,312290030,5600,5580,5600,5580,18
|
|
20240229,132300,312189250,5580,5580,5580,5580,171
|
|
20240229,132200,311235070,5580,5580,5580,5580,250
|
|
20240229,132100,309840070,5580,5580,5580,5580,17
|
|
20240229,132000,309745210,5580,5580,5580,5580,17
|
|
20240229,131900,309650350,5580,5580,5580,5580,16
|
|
20240229,131800,309561070,5580,5580,5580,5580,17
|
|
20240229,131700,309466210,5570,5570,5570,5570,1
|
|
20240229,131600,309460640,5580,5580,5580,5580,35
|
|
20240229,131500,309265340,5590,5570,5590,5570,417
|
|
20240229,131400,306942310,5590,5590,5590,5590,0
|
|
20240229,131300,306942310,5590,5590,5590,5590,16
|
|
20240229,131200,306852870,5590,5570,5590,5570,8
|
|
20240229,131100,306808270,5570,5590,5590,5570,56
|
|
20240229,131000,306495980,5560,5570,5570,5560,438
|
|
20240229,130900,304059540,5600,5600,5600,5600,17
|
|
20240229,130800,303964340,5600,5600,5600,5600,19
|
|
20240229,130700,303857940,5600,5600,5600,5600,17
|
|
20240229,130600,303762740,5570,5580,5580,5570,358
|
|
20240229,130500,301767500,5600,5580,5600,5580,257
|
|
20240229,130400,300333100,5580,5600,5600,5580,22
|
|
20240229,130300,300210000,5590,5600,5600,5590,383
|
|
20240229,130200,298068580,5590,5600,5600,5590,210
|
|
20240229,130100,296892590,5610,5610,5610,5610,17
|
|
20240229,130000,296797220,5610,5610,5610,5610,17
|
|
20240229,125900,296701850,5610,5600,5610,5600,65
|
|
20240229,125800,296337370,5600,5600,5600,5600,0
|
|
20240229,125700,296337370,5600,5600,5600,5600,19
|
|
20240229,125600,296230970,5600,5600,5600,5600,17
|
|
20240229,125500,296135770,5600,5600,5600,5600,17
|
|
20240229,125400,296040570,5600,5600,5600,5600,0
|
|
20240229,125300,296040570,5600,5600,5600,5600,17
|
|
20240229,125200,295945370,5590,5590,5590,5590,2034
|
|
20240229,125100,284575310,5590,5590,5590,5590,0
|
|
20240229,125000,284575310,5590,5590,5590,5590,17
|
|
20240229,124900,284480280,5590,5590,5590,5590,17
|
|
20240229,124800,284385250,5590,5590,5590,5590,17
|
|
20240229,124700,284290220,5590,5590,5590,5590,0
|
|
20240229,124600,284290220,5590,5590,5590,5590,16
|
|
20240229,124500,284200780,5580,5590,5590,5580,39
|
|
20240229,124400,283982990,5590,5590,5590,5590,17
|
|
20240229,124300,283887960,5600,5600,5600,5600,72
|
|
20240229,124200,283484760,5600,5600,5600,5600,19
|
|
20240229,124100,283378360,5590,5580,5590,5580,82
|
|
20240229,124000,282920030,5580,5590,5590,5580,1625
|
|
20240229,123900,273852360,5590,5590,5590,5590,19
|
|
20240229,123800,273746150,5600,5580,5600,5580,102
|
|
20240229,123700,273176650,5600,5600,5600,5600,16
|
|
20240229,123600,273087050,5600,5600,5600,5600,17
|
|
20240229,123500,272991850,5600,5600,5600,5600,535
|
|
20240229,123400,269995850,5600,5600,5600,5600,17
|
|
20240229,123300,269900650,5600,5600,5600,5600,17
|
|
20240229,123200,269805450,5600,5600,5600,5600,16
|
|
20240229,123100,269715850,5580,5580,5580,5580,100
|
|
20240229,123000,269157850,5580,5600,5600,5580,67
|
|
20240229,122900,268783650,5600,5600,5600,5600,452
|
|
20240229,122800,266252450,5600,5600,5600,5600,0
|
|
20240229,122700,266252450,5600,5590,5600,5590,23
|
|
20240229,122600,266123710,5600,5600,5600,5600,16
|
|
20240229,122500,266034110,5600,5600,5600,5600,58
|
|
20240229,122400,265709310,5580,5580,5580,5580,747
|
|
20240229,122300,261541050,5600,5580,5600,5570,332
|
|
20240229,122200,259690750,5600,5600,5600,5600,29
|
|
20240229,122100,259528350,5600,5600,5600,5600,16
|
|
20240229,122000,259438750,5600,5600,5600,5600,0
|
|
20240229,121900,259438750,5600,5600,5600,5600,17
|
|
20240229,121800,259343550,5600,5600,5600,5600,17
|
|
20240229,121700,259248350,5600,5600,5600,5600,17
|
|
20240229,121600,259153150,5580,5580,5580,5580,9
|
|
20240229,121500,259102930,5600,5590,5600,5590,220
|
|
20240229,121400,257872870,5600,5600,5600,5600,17
|
|
20240229,121300,257777670,5590,5590,5590,5590,548
|
|
20240229,121200,254714350,5580,5580,5580,5580,300
|
|
20240229,121100,253040350,5590,5590,5590,5590,22
|
|
20240229,121000,252917370,5590,5590,5590,5590,81
|
|
20240229,120900,252464580,5590,5590,5590,5590,8
|
|
20240229,120800,252419860,5590,5590,5590,5590,33
|
|
20240229,120700,252235390,5590,5590,5590,5590,17
|
|
20240229,120600,252140360,5590,5590,5590,5590,57
|
|
20240229,120500,251821730,5590,5590,5590,5590,5
|
|
20240229,120400,251793780,5590,5590,5590,5590,16
|
|
20240229,120300,251704340,5590,5590,5590,5590,25
|
|
20240229,120200,251564590,5590,5590,5590,5590,17
|
|
20240229,120100,251469560,5590,5590,5590,5590,3
|
|
20240229,120000,251452790,5590,5590,5590,5590,27
|
|
20240229,115900,251301860,5590,5590,5590,5590,16
|
|
20240229,115800,251212420,5590,5590,5590,5590,17
|
|
20240229,115700,251117390,5590,5590,5590,5590,13
|
|
20240229,115600,251044720,5590,5580,5590,5580,22
|
|
20240229,115500,250921790,5590,5590,5590,5590,30
|
|
20240229,115400,250754090,5590,5590,5590,5590,16
|
|
20240229,115300,250664650,5590,5590,5590,5590,0
|
|
20240229,115200,250664650,5590,5590,5590,5590,26
|
|
20240229,115100,250519310,5580,5580,5590,5580,69
|
|
20240229,115000,250134120,5580,5590,5590,5580,28
|
|
20240229,114900,249977720,5590,5590,5590,5590,1
|
|
20240229,114800,249972130,5590,5590,5590,5590,28
|
|
20240229,114700,249815610,5590,5590,5590,5580,44
|
|
20240229,114600,249569900,5590,5590,5590,5590,0
|
|
20240229,114500,249569900,5590,5590,5590,5590,29
|
|
20240229,114400,249407790,5590,5590,5590,5590,16
|
|
20240229,114300,249318350,5590,5590,5590,5590,50
|
|
20240229,114200,249038850,5590,5590,5590,5570,122
|
|
20240229,114100,248357270,5590,5590,5590,5590,27
|
|
20240229,114000,248206340,5590,5590,5590,5590,18
|
|
20240229,113900,248105720,5580,5590,5590,5580,66
|
|
20240229,113800,247737280,5580,5580,5590,5580,88
|
|
20240229,113700,247245740,5590,5590,5590,5580,77
|
|
20240229,113600,246815610,5590,5590,5590,5590,17
|
|
20240229,113500,246720580,5570,5590,5590,5570,232
|
|
20240229,113400,245427700,5580,5580,5580,5580,15
|
|
20240229,113300,245344000,5580,5580,5580,5580,89
|
|
20240229,113200,244847380,5590,5590,5590,5590,37
|
|
20240229,113100,244640550,5590,5590,5590,5590,43
|
|
20240229,113000,244400180,5590,5590,5590,5590,15
|
|
20240229,112900,244316330,5590,5590,5590,5590,50
|
|
20240229,112800,244036830,5590,5590,5590,5590,16
|
|
20240229,112700,243947390,5590,5590,5590,5590,17
|
|
20240229,112600,243852360,5580,5580,5580,5580,25
|
|
20240229,112500,243712860,5590,5590,5590,5590,17
|
|
20240229,112400,243617830,5590,5590,5590,5590,51
|
|
20240229,112300,243332740,5590,5590,5590,5590,19
|
|
20240229,112200,243226530,5590,5590,5590,5590,20
|
|
20240229,112100,243114730,5590,5590,5590,5590,18
|
|
20240229,112000,243014110,5590,5590,5590,5590,17
|
|
20240229,111900,242919080,5580,5580,5580,5580,1
|
|
20240229,111800,242913500,5590,5590,5590,5590,25
|
|
20240229,111700,242773750,5590,5590,5590,5590,17
|
|
20240229,111600,242678720,5590,5590,5590,5590,17
|
|
20240229,111500,242583690,5590,5590,5590,5590,0
|
|
20240229,111400,242583690,5590,5590,5600,5590,293
|
|
20240229,111300,240945650,5600,5600,5600,5600,21
|
|
20240229,111200,240828050,5600,5600,5600,5600,25
|
|
20240229,111100,240688050,5600,5600,5600,5600,0
|
|
20240229,111000,240688050,5600,5600,5600,5600,26
|
|
20240229,110900,240542450,5600,5600,5600,5600,20
|
|
20240229,110800,240430450,5600,5600,5600,5600,26
|
|
20240229,110700,240284850,5600,5600,5600,5600,9
|
|
20240229,110600,240234450,5600,5590,5600,5590,34
|
|
20240229,110500,240044110,5600,5600,5600,5600,17
|
|
20240229,110400,239948910,5600,5600,5600,5600,21
|
|
20240229,110300,239831310,5600,5600,5600,5600,21
|
|
20240229,110200,239713710,5590,5600,5600,5590,40
|
|
20240229,110100,239489740,5600,5600,5600,5600,17
|
|
20240229,110000,239394540,5600,5600,5600,5600,12
|
|
20240229,105900,239327340,5600,5600,5600,5600,20
|
|
20240229,105800,239215340,5600,5590,5600,5590,1079
|
|
20240229,105700,233183560,5600,5600,5600,5600,28
|
|
20240229,105600,233026760,5600,5600,5600,5600,3
|
|
20240229,105500,233009960,5600,5590,5600,5590,996
|
|
20240229,105400,227442150,5590,5590,5590,5590,17
|
|
20240229,105300,227347120,5590,5600,5600,5590,40
|
|
20240229,105200,227123200,5600,5600,5600,5600,9
|
|
20240229,105100,227072800,5600,5600,5600,5600,90
|
|
20240229,105000,226568800,5600,5590,5600,5590,23
|
|
20240229,104900,226440170,5580,5600,5600,5580,412
|
|
20240229,104800,224140870,5600,5600,5600,5600,3
|
|
20240229,104700,224124070,5590,5590,5590,5590,28
|
|
20240229,104600,223967550,5590,5590,5590,5590,23
|
|
20240229,104500,223838980,5590,5590,5590,5590,17
|
|
20240229,104400,223743950,5580,5580,5580,5580,21
|
|
20240229,104300,223626770,5590,5590,5590,5590,17
|
|
20240229,104200,223531740,5570,5600,5600,5570,149
|
|
20240229,104100,222701300,5600,5600,5600,5600,101
|
|
20240229,104000,222135700,5600,5570,5600,5570,34
|
|
20240229,103900,221945840,5560,5590,5590,5560,38
|
|
20240229,103800,221733960,5590,5590,5590,5590,17
|
|
20240229,103700,221638930,5570,5590,5590,5570,84
|
|
20240229,103600,221170700,5590,5590,5590,5590,16
|
|
20240229,103500,221081260,5580,5580,5580,5580,0
|
|
20240229,103400,221081260,5580,5580,5580,5580,18
|
|
20240229,103300,220980820,5590,5600,5600,5590,377
|
|
20240229,103200,218873230,5590,5590,5590,5590,860
|
|
20240229,103100,214065830,5590,5590,5590,5590,0
|
|
20240229,103000,214065830,5590,5590,5590,5590,3
|
|
20240229,102900,214049060,5580,5570,5580,5570,298
|
|
20240229,102800,212386470,5570,5570,5570,5570,9
|
|
20240229,102700,212336340,5570,5570,5570,5570,1
|
|
20240229,102600,212330770,5560,5560,5560,5560,1
|
|
20240229,102500,212325210,5530,5540,5540,5530,802
|
|
20240229,102400,207887490,5540,5550,5550,5540,33
|
|
20240229,102300,207704380,5560,5560,5560,5560,150
|
|
20240229,102200,206870380,5560,5560,5560,5560,0
|
|
20240229,102100,206870380,5560,5560,5560,5560,0
|
|
20240229,102000,206870380,5560,5560,5560,5560,164
|
|
20240229,101900,205958540,5580,5580,5580,5580,16
|
|
20240229,101800,205869260,5580,5580,5580,5580,3
|
|
20240229,101700,205852520,5550,5550,5550,5550,0
|
|
20240229,101600,205852520,5550,5540,5550,5540,7
|
|
20240229,101500,205813730,5580,5540,5580,5540,59
|
|
20240229,101400,205486110,5580,5580,5580,5580,9
|
|
20240229,101300,205435890,5580,5580,5580,5580,0
|
|
20240229,101200,205435890,5580,5560,5580,5560,1750
|
|
20240229,101100,195684890,5560,5560,5560,5560,0
|
|
20240229,101000,195684890,5560,5560,5560,5560,0
|
|
20240229,100900,195684890,5560,5560,5560,5560,19
|
|
20240229,100800,195579250,5560,5560,5560,5560,0
|
|
20240229,100700,195579250,5560,5560,5560,5560,1
|
|
20240229,100600,195573690,5560,5560,5560,5560,20
|
|
20240229,100500,195462490,5570,5580,5580,5540,30
|
|
20240229,100400,195296180,5540,5540,5540,5540,39
|
|
20240229,100300,195080120,5580,5540,5580,5540,35
|
|
20240229,100200,194885580,5580,5550,5580,5540,322
|
|
20240229,100100,193098680,5550,5550,5550,5550,92
|
|
20240229,100000,192588080,5580,5550,5580,5550,261
|
|
20240229,095900,191139020,5540,5580,5580,5540,102
|
|
20240229,095800,190573690,5540,5560,5580,5540,227
|
|
20240229,095700,189311850,5540,5580,5580,5540,81
|
|
20240229,095600,188862850,5560,5550,5560,5540,444
|
|
20240229,095500,186397170,5550,5550,5550,5550,168
|
|
20240229,095400,185464770,5540,5570,5570,5540,30
|
|
20240229,095300,185298540,5580,5550,5580,5540,38
|
|
20240229,095200,185087820,5540,5550,5550,5540,163
|
|
20240229,095100,184183890,5580,5550,5580,5550,332
|
|
20240229,095000,182334980,5550,5540,5550,5540,194
|
|
20240229,094900,181259350,5540,5540,5540,5540,28
|
|
20240229,094800,181104230,5550,5540,5550,5540,250
|
|
20240229,094700,179717880,5540,5540,5540,5540,24
|
|
20240229,094600,179584920,5540,5540,5540,5540,32
|
|
20240229,094500,179407640,5540,5530,5540,5530,234
|
|
20240229,094400,178111490,5560,5520,5560,5520,56
|
|
20240229,094300,177801190,5520,5550,5550,5520,1515
|
|
20240229,094200,169420330,5560,5570,5570,5560,171
|
|
20240229,094100,168468480,5570,5570,5580,5570,71
|
|
20240229,094000,168072960,5570,5580,5600,5570,143
|
|
20240229,093900,167275360,5570,5540,5570,5540,276
|
|
20240229,093800,165740400,5540,5550,5550,5540,940
|
|
20240229,093700,160523430,5550,5540,5550,5540,110
|
|
20240229,093600,159913950,5540,5540,5540,5540,128
|
|
20240229,093500,159204830,5540,5540,5540,5540,23
|
|
20240229,093400,159077410,5540,5540,5540,5540,65
|
|
20240229,093300,158717310,5550,5540,5550,5540,749
|
|
20240229,093200,154566320,5550,5560,5560,5530,805
|
|
20240229,093100,150092110,5550,5560,5580,5550,645
|
|
20240229,093000,146507440,5560,5560,5560,5550,146
|
|
20240229,092900,145696840,5570,5550,5570,5550,495
|
|
20240229,092800,142948030,5540,5500,5540,5500,249
|
|
20240229,092700,141570750,5520,5500,5520,5500,105
|
|
20240229,092600,140991590,5510,5510,5520,5500,1041
|
|
20240229,092500,135256430,5540,5500,5540,5500,30
|
|
20240229,092400,135091070,5510,5510,5520,5500,4574
|
|
20240229,092300,109921640,5520,5510,5520,5510,134
|
|
20240229,092200,109183000,5520,5520,5520,5520,47
|
|
20240229,092100,108923560,5540,5520,5540,5520,32
|
|
20240229,092000,108746800,5540,5510,5540,5510,192
|
|
20240229,091900,107686480,5530,5510,5540,5510,30
|
|
20240229,091800,107520990,5510,5510,5520,5510,480
|
|
20240229,091700,104874600,5530,5520,5530,5520,1085
|
|
20240229,091600,98885390,5520,5530,5530,5520,126
|
|
20240229,091500,98188860,5530,5530,5530,5530,32
|
|
20240229,091400,98011900,5530,5540,5540,5530,97
|
|
20240229,091300,97475480,5530,5520,5530,5500,1160
|
|
20240229,091200,91072220,5520,5510,5520,5500,894
|
|
20240229,091100,86148930,5510,5520,5520,5510,1260
|
|
20240229,091000,79204450,5520,5520,5530,5520,111
|
|
20240229,090900,78591620,5520,5520,5530,5510,1284
|
|
20240229,090800,71504730,5520,5550,5550,5520,2207
|
|
20240229,090700,59301050,5530,5550,5550,5530,370
|
|
20240229,090600,57251870,5540,5570,5570,5540,810
|
|
20240229,090500,52764440,5540,5550,5550,5540,1180
|
|
20240229,090400,46215700,5580,5560,5590,5550,2342
|
|
20240229,090300,33205750,5600,5560,5600,5560,79
|
|
20240229,090200,32766470,5570,5570,5570,5570,1417
|
|
20240229,090100,24873780,5590,5610,5610,5580,1605
|
|
20240229,090000,15902550,5600,5600,5620,5600,2821
|