647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,194400,262273560,5260,5260,5260,5260,3078
|
|
20240228,194300,262273560,5260,5260,5260,5260,0
|
|
20240228,194200,262273560,5260,5260,5260,5260,0
|
|
20240228,194100,262273560,5260,5260,5260,5260,0
|
|
20240228,194000,262273560,5260,5260,5260,5260,0
|
|
20240228,193900,262273560,5260,5260,5260,5260,0
|
|
20240228,193800,262273560,5260,5260,5260,5260,0
|
|
20240228,193700,262273560,5260,5260,5260,5260,0
|
|
20240228,193600,262273560,5260,5260,5260,5260,0
|
|
20240228,193500,262273560,5260,5260,5260,5260,0
|
|
20240228,193400,262273560,5260,5260,5260,5260,0
|
|
20240228,193300,262273560,5260,5260,5260,5260,0
|
|
20240228,193200,262273560,5260,5260,5260,5260,0
|
|
20240228,193100,262273560,5260,5260,5260,5260,0
|
|
20240228,193000,262273560,5260,5260,5260,5260,0
|
|
20240228,192900,262273560,5260,5260,5260,5260,0
|
|
20240228,192800,262273560,5260,5260,5260,5260,0
|
|
20240228,192700,262273560,5260,5260,5260,5260,0
|
|
20240228,192600,262273560,5260,5260,5260,5260,0
|
|
20240228,192500,262273560,5260,5260,5260,5260,0
|
|
20240228,192400,262273560,5260,5260,5260,5260,0
|
|
20240228,192300,262273560,5260,5260,5260,5260,0
|
|
20240228,192200,262273560,5260,5260,5260,5260,0
|
|
20240228,192100,262273560,5260,5260,5260,5260,0
|
|
20240228,192000,262273560,5260,5260,5260,5260,0
|
|
20240228,191900,262273560,5260,5260,5260,5260,0
|
|
20240228,191800,262273560,5260,5260,5260,5260,0
|
|
20240228,191700,262273560,5260,5260,5260,5260,0
|
|
20240228,191600,262273560,5260,5260,5260,5260,0
|
|
20240228,191500,262273560,5260,5260,5260,5260,0
|
|
20240228,191400,262273560,5260,5260,5260,5260,3078
|
|
20240228,191300,262273560,5260,5260,5260,5260,0
|
|
20240228,191200,262273560,5260,5260,5260,5260,0
|
|
20240228,191100,262273560,5260,5260,5260,5260,0
|
|
20240228,191000,262273560,5260,5260,5260,5260,0
|
|
20240228,190900,262273560,5260,5260,5260,5260,0
|
|
20240228,190800,262273560,5260,5260,5260,5260,0
|
|
20240228,190700,262273560,5260,5260,5260,5260,0
|
|
20240228,190600,262273560,5260,5260,5260,5260,0
|
|
20240228,190500,262273560,5260,5260,5260,5260,0
|
|
20240228,190400,262273560,5260,5260,5260,5260,0
|
|
20240228,190300,262273560,5260,5260,5260,5260,0
|
|
20240228,190200,262273560,5260,5260,5260,5260,0
|
|
20240228,190100,262273560,5260,5260,5260,5260,0
|
|
20240228,190000,262273560,5260,5260,5260,5260,0
|
|
20240228,185900,262273560,5260,5260,5260,5260,0
|
|
20240228,185800,262273560,5260,5260,5260,5260,0
|
|
20240228,185700,262273560,5260,5260,5260,5260,0
|
|
20240228,185600,262273560,5260,5260,5260,5260,0
|
|
20240228,185500,262273560,5260,5260,5260,5260,0
|
|
20240228,185400,262273560,5260,5260,5260,5260,0
|
|
20240228,185300,262273560,5260,5260,5260,5260,0
|
|
20240228,185200,262273560,5260,5260,5260,5260,0
|
|
20240228,185100,262273560,5260,5260,5260,5260,0
|
|
20240228,185000,262273560,5260,5260,5260,5260,0
|
|
20240228,184900,262273560,5260,5260,5260,5260,0
|
|
20240228,184800,262273560,5260,5260,5260,5260,0
|
|
20240228,184700,262273560,5260,5260,5260,5260,0
|
|
20240228,184600,262273560,5260,5260,5260,5260,0
|
|
20240228,184500,262273560,5260,5260,5260,5260,0
|
|
20240228,184400,262273560,5260,5260,5260,5260,3078
|
|
20240228,184300,262273560,5260,5260,5260,5260,0
|
|
20240228,184200,262273560,5260,5260,5260,5260,0
|
|
20240228,184100,262273560,5260,5260,5260,5260,0
|
|
20240228,184000,262273560,5260,5260,5260,5260,0
|
|
20240228,183900,262273560,5260,5260,5260,5260,0
|
|
20240228,183800,262273560,5260,5260,5260,5260,0
|
|
20240228,183700,262273560,5260,5260,5260,5260,0
|
|
20240228,183600,262273560,5260,5260,5260,5260,0
|
|
20240228,183500,262273560,5260,5260,5260,5260,0
|
|
20240228,183400,262273560,5260,5260,5260,5260,0
|
|
20240228,183300,262273560,5260,5260,5260,5260,0
|
|
20240228,183200,262273560,5260,5260,5260,5260,0
|
|
20240228,183100,262273560,5260,5260,5260,5260,0
|
|
20240228,183000,262273560,5260,5260,5260,5260,0
|
|
20240228,182900,262273560,5260,5260,5260,5260,0
|
|
20240228,182800,262273560,5260,5260,5260,5260,0
|
|
20240228,182700,262273560,5260,5260,5260,5260,0
|
|
20240228,182600,262273560,5260,5260,5260,5260,0
|
|
20240228,182500,262273560,5260,5260,5260,5260,0
|
|
20240228,182400,262273560,5260,5260,5260,5260,0
|
|
20240228,182300,262273560,5260,5260,5260,5260,0
|
|
20240228,182200,262273560,5260,5260,5260,5260,0
|
|
20240228,182100,262273560,5260,5260,5260,5260,0
|
|
20240228,182000,262273560,5260,5260,5260,5260,0
|
|
20240228,181900,262273560,5260,5260,5260,5260,0
|
|
20240228,181800,262273560,5260,5260,5260,5260,0
|
|
20240228,181700,262273560,5260,5260,5260,5260,0
|
|
20240228,181600,262273560,5260,5260,5260,5260,0
|
|
20240228,181500,262273560,5260,5260,5260,5260,0
|
|
20240228,181400,262273560,5260,5260,5260,5260,3078
|
|
20240228,181300,262273560,5260,5260,5260,5260,0
|
|
20240228,181200,262273560,5260,5260,5260,5260,0
|
|
20240228,181100,262273560,5260,5260,5260,5260,0
|
|
20240228,181000,262273560,5260,5260,5260,5260,0
|
|
20240228,180900,262273560,5260,5260,5260,5260,0
|
|
20240228,180800,262273560,5260,5260,5260,5260,0
|
|
20240228,180700,262273560,5260,5260,5260,5260,0
|
|
20240228,180600,262273560,5260,5260,5260,5260,0
|
|
20240228,180500,262273560,5260,5260,5260,5260,0
|
|
20240228,180400,262273560,5260,5260,5260,5260,0
|
|
20240228,180300,262273560,5260,5260,5260,5260,0
|
|
20240228,180200,262273560,5260,5260,5260,5260,0
|
|
20240228,180100,262273560,5260,5260,5260,5260,0
|
|
20240228,180000,262273560,5260,5260,5260,5260,0
|
|
20240228,175900,262273560,5260,5260,5260,5260,0
|
|
20240228,175800,262273560,5260,5260,5260,5260,0
|
|
20240228,175700,262273560,5260,5260,5260,5260,0
|
|
20240228,175600,262273560,5260,5260,5260,5260,0
|
|
20240228,175500,262273560,5260,5260,5260,5260,0
|
|
20240228,175400,262273560,5260,5260,5260,5260,0
|
|
20240228,175300,262273560,5260,5260,5260,5260,0
|
|
20240228,175200,262273560,5260,5260,5260,5260,0
|
|
20240228,175100,262273560,5260,5260,5260,5260,0
|
|
20240228,175000,262273560,5260,5260,5260,5260,0
|
|
20240228,174900,262273560,5260,5260,5260,5260,0
|
|
20240228,174800,262273560,5260,5260,5260,5260,0
|
|
20240228,174700,262273560,5260,5260,5260,5260,0
|
|
20240228,174600,262273560,5260,5260,5260,5260,0
|
|
20240228,174500,262273560,5260,5260,5260,5260,0
|
|
20240228,174400,262273560,5260,5260,5260,5260,3078
|
|
20240228,174300,262273560,5260,5260,5260,5260,0
|
|
20240228,174200,262273560,5260,5260,5260,5260,0
|
|
20240228,174100,262273560,5260,5260,5260,5260,0
|
|
20240228,174000,262273560,5260,5260,5260,5260,0
|
|
20240228,173900,262273560,5260,5260,5260,5260,0
|
|
20240228,173800,262273560,5260,5260,5260,5260,0
|
|
20240228,173700,262273560,5260,5260,5260,5260,0
|
|
20240228,173600,262273560,5260,5260,5260,5260,0
|
|
20240228,173500,262273560,5260,5260,5260,5260,0
|
|
20240228,173400,262273560,5260,5260,5260,5260,0
|
|
20240228,173300,262273560,5260,5260,5260,5260,0
|
|
20240228,173200,262273560,5260,5260,5260,5260,0
|
|
20240228,173100,262273560,5260,5260,5260,5260,0
|
|
20240228,173000,262273560,5260,5260,5260,5260,0
|
|
20240228,172900,262273560,5260,5260,5260,5260,0
|
|
20240228,172800,262273560,5260,5260,5260,5260,0
|
|
20240228,172700,262273560,5260,5260,5260,5260,0
|
|
20240228,172600,262273560,5260,5260,5260,5260,0
|
|
20240228,172500,262273560,5260,5260,5260,5260,0
|
|
20240228,172400,262273560,5260,5260,5260,5260,0
|
|
20240228,172300,262273560,5260,5260,5260,5260,0
|
|
20240228,172200,262273560,5260,5260,5260,5260,0
|
|
20240228,172100,262273560,5260,5260,5260,5260,0
|
|
20240228,172000,262273560,5260,5260,5260,5260,0
|
|
20240228,171900,262273560,5260,5260,5260,5260,0
|
|
20240228,171800,262273560,5260,5260,5260,5260,0
|
|
20240228,171700,262273560,5260,5260,5260,5260,0
|
|
20240228,171600,262273560,5260,5260,5260,5260,0
|
|
20240228,171500,262273560,5260,5260,5260,5260,0
|
|
20240228,171400,262273560,5260,5260,5260,5260,3078
|
|
20240228,171300,262273560,5260,5260,5260,5260,0
|
|
20240228,171200,262273560,5260,5260,5260,5260,0
|
|
20240228,171100,262273560,5260,5260,5260,5260,0
|
|
20240228,171000,262273560,5260,5260,5260,5260,0
|
|
20240228,170900,262273560,5260,5260,5260,5260,0
|
|
20240228,170800,262273560,5260,5260,5260,5260,0
|
|
20240228,170700,262273560,5260,5260,5260,5260,0
|
|
20240228,170600,262273560,5260,5260,5260,5260,0
|
|
20240228,170500,262273560,5260,5260,5260,5260,0
|
|
20240228,170400,262273560,5260,5260,5260,5260,0
|
|
20240228,170300,262273560,5260,5260,5260,5260,0
|
|
20240228,170200,262273560,5260,5260,5260,5260,0
|
|
20240228,170100,262273560,5260,5260,5260,5260,0
|
|
20240228,170000,262273560,5260,5260,5260,5260,0
|
|
20240228,165900,262273560,5260,5260,5260,5260,0
|
|
20240228,165800,262273560,5260,5260,5260,5260,0
|
|
20240228,165700,262273560,5260,5260,5260,5260,0
|
|
20240228,165600,262273560,5260,5260,5260,5260,0
|
|
20240228,165500,262273560,5260,5260,5260,5260,0
|
|
20240228,165400,262273560,5260,5260,5260,5260,0
|
|
20240228,165300,262273560,5260,5260,5260,5260,0
|
|
20240228,165200,262273560,5260,5260,5260,5260,0
|
|
20240228,165100,262273560,5260,5260,5260,5260,0
|
|
20240228,165000,262273560,5260,5260,5260,5260,0
|
|
20240228,164900,262273560,5260,5260,5260,5260,0
|
|
20240228,164800,262273560,5260,5260,5260,5260,0
|
|
20240228,164700,262273560,5260,5260,5260,5260,0
|
|
20240228,164600,262273560,5260,5260,5260,5260,0
|
|
20240228,164500,262273560,5260,5260,5260,5260,0
|
|
20240228,164400,262273560,5260,5260,5260,5260,3078
|
|
20240228,164300,262273560,5260,5260,5260,5260,0
|
|
20240228,164200,262273560,5260,5260,5260,5260,0
|
|
20240228,164100,262273560,5260,5260,5260,5260,0
|
|
20240228,164000,262273560,5260,5260,5260,5260,0
|
|
20240228,163900,262273560,5260,5260,5260,5260,0
|
|
20240228,163800,262273560,5260,5260,5260,5260,0
|
|
20240228,163700,262273560,5260,5260,5260,5260,0
|
|
20240228,163600,262273560,5260,5260,5260,5260,0
|
|
20240228,163500,262273560,5260,5260,5260,5260,0
|
|
20240228,163400,262273560,5260,5260,5260,5260,0
|
|
20240228,163300,262273560,5260,5260,5260,5260,0
|
|
20240228,163200,262273560,5260,5260,5260,5260,0
|
|
20240228,163100,262273560,5260,5260,5260,5260,0
|
|
20240228,163000,262273560,5260,5260,5260,5260,0
|
|
20240228,162900,262273560,5260,5260,5260,5260,0
|
|
20240228,162800,262273560,5260,5260,5260,5260,0
|
|
20240228,162700,262273560,5260,5260,5260,5260,0
|
|
20240228,162600,262273560,5260,5260,5260,5260,0
|
|
20240228,162500,262273560,5260,5260,5260,5260,0
|
|
20240228,162400,262273560,5260,5260,5260,5260,0
|
|
20240228,162300,262273560,5260,5260,5260,5260,0
|
|
20240228,162200,262273560,5260,5260,5260,5260,0
|
|
20240228,162100,262273560,5260,5260,5260,5260,0
|
|
20240228,162000,262273560,5260,5260,5260,5260,0
|
|
20240228,161900,262273560,5260,5260,5260,5260,0
|
|
20240228,161800,262273560,5260,5260,5260,5260,0
|
|
20240228,161700,262273560,5260,5260,5260,5260,0
|
|
20240228,161600,262273560,5260,5260,5260,5260,0
|
|
20240228,161500,262273560,5260,5260,5260,5260,0
|
|
20240228,161400,262273560,5260,5260,5260,5260,3078
|
|
20240228,161300,262273560,5260,5260,5260,5260,0
|
|
20240228,161200,262273560,5260,5260,5260,5260,0
|
|
20240228,161100,262273560,5260,5260,5260,5260,0
|
|
20240228,161000,262273560,5260,5260,5260,5260,0
|
|
20240228,160900,262273560,5260,5260,5260,5260,0
|
|
20240228,160800,262273560,5260,5260,5260,5260,0
|
|
20240228,160700,262273560,5260,5260,5260,5260,0
|
|
20240228,160600,262273560,5260,5260,5260,5260,0
|
|
20240228,160500,262273560,5260,5260,5260,5260,0
|
|
20240228,160400,262273560,5260,5260,5260,5260,0
|
|
20240228,160300,262273560,5260,5260,5260,5260,0
|
|
20240228,160200,262273560,5260,5260,5260,5260,0
|
|
20240228,160100,262273560,5260,5260,5260,5260,0
|
|
20240228,160000,262273560,5260,5260,5260,5260,0
|
|
20240228,155900,262273560,5260,5260,5260,5260,0
|
|
20240228,155800,262273560,5260,5260,5260,5260,0
|
|
20240228,155700,262273560,5260,5260,5260,5260,0
|
|
20240228,155600,262273560,5260,5260,5260,5260,0
|
|
20240228,155500,262273560,5260,5260,5260,5260,0
|
|
20240228,155400,262273560,5260,5260,5260,5260,0
|
|
20240228,155300,262273560,5260,5260,5260,5260,0
|
|
20240228,155200,262273560,5260,5260,5260,5260,0
|
|
20240228,155100,262273560,5260,5260,5260,5260,0
|
|
20240228,155000,262273560,5260,5260,5260,5260,0
|
|
20240228,154900,262273560,5260,5260,5260,5260,0
|
|
20240228,154800,262273560,5260,5260,5260,5260,0
|
|
20240228,154700,262273560,5260,5260,5260,5260,0
|
|
20240228,154600,262273560,5260,5260,5260,5260,0
|
|
20240228,154500,262273560,5260,5260,5260,5260,0
|
|
20240228,154400,262273560,5260,5260,5260,5260,3078
|
|
20240228,154300,262273560,5260,5260,5260,5260,0
|
|
20240228,154200,262273560,5260,5260,5260,5260,0
|
|
20240228,154100,262273560,5260,5260,5260,5260,0
|
|
20240228,154000,262273560,5260,5260,5260,5260,0
|
|
20240228,153900,262273560,5260,5260,5260,5260,0
|
|
20240228,153800,262273560,5260,5260,5260,5260,0
|
|
20240228,153700,262273560,5260,5260,5260,5260,0
|
|
20240228,153600,262273560,5260,5260,5260,5260,0
|
|
20240228,153500,262273560,5260,5260,5260,5260,0
|
|
20240228,153400,262273560,5260,5260,5260,5260,0
|
|
20240228,153300,262273560,5260,5260,5260,5260,0
|
|
20240228,153200,262273560,5260,5260,5260,5260,0
|
|
20240228,153100,262273560,5260,5260,5260,5260,0
|
|
20240228,153000,262273560,5260,5260,5260,5260,3078
|
|
20240228,152900,246083280,5270,5270,5270,5270,0
|
|
20240228,152800,246083280,5270,5270,5270,5270,0
|
|
20240228,152700,246083280,5270,5270,5270,5270,0
|
|
20240228,152600,246083280,5270,5270,5270,5270,0
|
|
20240228,152500,246083280,5270,5270,5270,5270,0
|
|
20240228,152400,246083280,5270,5270,5270,5270,0
|
|
20240228,152300,246083280,5270,5270,5270,5270,0
|
|
20240228,152200,246083280,5270,5270,5270,5270,0
|
|
20240228,152100,246083280,5270,5270,5270,5270,0
|
|
20240228,152000,246083280,5270,5270,5270,5270,0
|
|
20240228,151900,246083280,5270,5270,5270,5270,2323
|
|
20240228,151800,233841070,5280,5280,5280,5280,4
|
|
20240228,151700,233819950,5270,5270,5270,5270,0
|
|
20240228,151600,233819950,5270,5270,5270,5270,3
|
|
20240228,151500,233804140,5280,5280,5280,5280,0
|
|
20240228,151400,233804140,5280,5280,5280,5280,0
|
|
20240228,151300,233804140,5280,5280,5280,5280,0
|
|
20240228,151200,233804140,5280,5280,5280,5280,0
|
|
20240228,151100,233804140,5280,5280,5280,5280,14
|
|
20240228,151000,233730220,5280,5280,5280,5280,100
|
|
20240228,150900,233202220,5280,5280,5280,5280,0
|
|
20240228,150800,233202220,5280,5280,5280,5280,0
|
|
20240228,150700,233202220,5280,5290,5290,5280,963
|
|
20240228,150600,228117150,5290,5290,5290,5290,0
|
|
20240228,150500,228117150,5290,5290,5290,5290,0
|
|
20240228,150400,228117150,5290,5290,5290,5290,0
|
|
20240228,150300,228117150,5290,5290,5290,5290,310
|
|
20240228,150200,226477250,5290,5290,5290,5290,0
|
|
20240228,150100,226477250,5290,5290,5290,5290,0
|
|
20240228,150000,226477250,5290,5290,5290,5290,0
|
|
20240228,145900,226477250,5290,5290,5290,5290,0
|
|
20240228,145800,226477250,5290,5290,5290,5290,0
|
|
20240228,145700,226477250,5290,5290,5290,5290,2
|
|
20240228,145600,226466670,5290,5290,5290,5290,1
|
|
20240228,145500,226461380,5290,5290,5290,5290,922
|
|
20240228,145400,221584000,5290,5290,5290,5290,1
|
|
20240228,145300,221578710,5290,5290,5290,5290,0
|
|
20240228,145200,221578710,5290,5290,5290,5290,0
|
|
20240228,145100,221578710,5290,5290,5290,5290,0
|
|
20240228,145000,221578710,5290,5290,5290,5290,0
|
|
20240228,144900,221578710,5290,5290,5290,5290,1
|
|
20240228,144800,221573420,5280,5280,5280,5280,18
|
|
20240228,144700,221478380,5290,5290,5290,5290,0
|
|
20240228,144600,221478380,5290,5290,5290,5290,0
|
|
20240228,144500,221478380,5290,5290,5290,5290,0
|
|
20240228,144400,221478380,5290,5290,5290,5290,1
|
|
20240228,144300,221473090,5280,5280,5280,5280,0
|
|
20240228,144200,221473090,5280,5280,5280,5280,0
|
|
20240228,144100,221473090,5280,5280,5280,5280,3802
|
|
20240228,144000,201398530,5290,5290,5290,5290,0
|
|
20240228,143900,201398530,5290,5290,5290,5290,0
|
|
20240228,143800,201398530,5290,5290,5290,5290,0
|
|
20240228,143700,201398530,5290,5290,5290,5290,0
|
|
20240228,143600,201398530,5290,5290,5290,5290,0
|
|
20240228,143500,201398530,5290,5290,5290,5290,0
|
|
20240228,143400,201398530,5290,5290,5290,5290,0
|
|
20240228,143300,201398530,5290,5290,5290,5290,0
|
|
20240228,143200,201398530,5290,5280,5290,5280,102
|
|
20240228,143100,200859960,5280,5290,5290,5280,2
|
|
20240228,143000,200849390,5290,5290,5290,5290,100
|
|
20240228,142900,200320390,5290,5290,5290,5290,0
|
|
20240228,142800,200320390,5290,5290,5290,5290,0
|
|
20240228,142700,200320390,5290,5290,5290,5290,0
|
|
20240228,142600,200320390,5290,5290,5290,5290,0
|
|
20240228,142500,200320390,5290,5290,5290,5290,3
|
|
20240228,142400,200304520,5290,5290,5290,5290,0
|
|
20240228,142300,200304520,5290,5290,5290,5290,0
|
|
20240228,142200,200304520,5290,5290,5290,5290,0
|
|
20240228,142100,200304520,5290,5290,5290,5290,0
|
|
20240228,142000,200304520,5290,5290,5290,5290,0
|
|
20240228,141900,200304520,5290,5290,5290,5290,0
|
|
20240228,141800,200304520,5290,5290,5290,5290,0
|
|
20240228,141700,200304520,5290,5290,5290,5290,0
|
|
20240228,141600,200304520,5290,5290,5290,5290,0
|
|
20240228,141500,200304520,5290,5290,5290,5290,0
|
|
20240228,141400,200304520,5290,5290,5290,5290,0
|
|
20240228,141300,200304520,5290,5290,5290,5290,0
|
|
20240228,141200,200304520,5290,5290,5290,5290,0
|
|
20240228,141100,200304520,5290,5290,5290,5290,0
|
|
20240228,141000,200304520,5290,5290,5290,5290,0
|
|
20240228,140900,200304520,5290,5290,5290,5290,1686
|
|
20240228,140800,191385580,5270,5270,5270,5270,0
|
|
20240228,140700,191385580,5270,5270,5270,5270,0
|
|
20240228,140600,191385580,5270,5270,5270,5270,0
|
|
20240228,140500,191385580,5270,5270,5270,5270,0
|
|
20240228,140400,191385580,5270,5270,5270,5270,0
|
|
20240228,140300,191385580,5270,5270,5270,5270,0
|
|
20240228,140200,191385580,5270,5270,5270,5270,0
|
|
20240228,140100,191385580,5270,5270,5270,5270,0
|
|
20240228,140000,191385580,5270,5270,5270,5270,0
|
|
20240228,135900,191385580,5270,5270,5270,5270,0
|
|
20240228,135800,191385580,5270,5270,5270,5270,0
|
|
20240228,135700,191385580,5270,5270,5270,5270,0
|
|
20240228,135600,191385580,5270,5270,5270,5270,0
|
|
20240228,135500,191385580,5270,5270,5270,5270,0
|
|
20240228,135400,191385580,5270,5270,5270,5270,0
|
|
20240228,135300,191385580,5270,5270,5270,5270,30
|
|
20240228,135200,191227480,5270,5270,5270,5270,40
|
|
20240228,135100,191016680,5270,5270,5270,5270,0
|
|
20240228,135000,191016680,5270,5270,5270,5270,0
|
|
20240228,134900,191016680,5270,5270,5270,5270,0
|
|
20240228,134800,191016680,5270,5270,5270,5270,589
|
|
20240228,134700,187912650,5270,5270,5270,5270,0
|
|
20240228,134600,187912650,5270,5270,5270,5270,0
|
|
20240228,134500,187912650,5270,5270,5270,5270,0
|
|
20240228,134400,187912650,5270,5280,5280,5270,2500
|
|
20240228,134300,174734650,5280,5280,5280,5280,200
|
|
20240228,134200,173678650,5270,5270,5270,5270,0
|
|
20240228,134100,173678650,5270,5270,5270,5270,0
|
|
20240228,134000,173678650,5270,5270,5270,5270,0
|
|
20240228,133900,173678650,5270,5270,5270,5270,0
|
|
20240228,133800,173678650,5270,5270,5270,5270,0
|
|
20240228,133700,173678650,5270,5270,5270,5270,0
|
|
20240228,133600,173678650,5270,5270,5270,5270,0
|
|
20240228,133500,173678650,5270,5270,5270,5270,0
|
|
20240228,133400,173678650,5270,5270,5270,5270,0
|
|
20240228,133300,173678650,5270,5270,5270,5270,0
|
|
20240228,133200,173678650,5270,5270,5270,5270,0
|
|
20240228,133100,173678650,5270,5270,5270,5270,0
|
|
20240228,133000,173678650,5270,5270,5270,5270,0
|
|
20240228,132900,173678650,5270,5270,5270,5270,0
|
|
20240228,132800,173678650,5270,5270,5270,5270,0
|
|
20240228,132700,173678650,5270,5280,5280,5270,200
|
|
20240228,132600,172624550,5290,5290,5290,5290,0
|
|
20240228,132500,172624550,5290,5290,5290,5290,0
|
|
20240228,132400,172624550,5290,5290,5290,5290,0
|
|
20240228,132300,172624550,5290,5290,5290,5290,1
|
|
20240228,132200,172619260,5290,5290,5290,5290,0
|
|
20240228,132100,172619260,5290,5290,5290,5290,0
|
|
20240228,132000,172619260,5290,5290,5290,5290,0
|
|
20240228,131900,172619260,5290,5290,5290,5290,0
|
|
20240228,131800,172619260,5290,5290,5290,5290,17
|
|
20240228,131700,172529330,5270,5270,5270,5270,0
|
|
20240228,131600,172529330,5270,5270,5270,5270,0
|
|
20240228,131500,172529330,5270,5270,5270,5270,48
|
|
20240228,131400,172276370,5270,5270,5270,5270,0
|
|
20240228,131300,172276370,5270,5270,5270,5270,0
|
|
20240228,131200,172276370,5270,5270,5270,5270,0
|
|
20240228,131100,172276370,5270,5270,5270,5270,0
|
|
20240228,131000,172276370,5270,5270,5270,5270,0
|
|
20240228,130900,172276370,5270,5270,5270,5270,0
|
|
20240228,130800,172276370,5270,5270,5270,5270,0
|
|
20240228,130700,172276370,5270,5270,5270,5270,0
|
|
20240228,130600,172276370,5270,5270,5270,5270,0
|
|
20240228,130500,172276370,5270,5270,5270,5270,0
|
|
20240228,130400,172276370,5270,5270,5270,5270,0
|
|
20240228,130300,172276370,5270,5270,5270,5270,0
|
|
20240228,130200,172276370,5270,5270,5270,5270,0
|
|
20240228,130100,172276370,5270,5270,5270,5270,0
|
|
20240228,130000,172276370,5270,5270,5270,5270,0
|
|
20240228,125900,172276370,5270,5270,5270,5270,0
|
|
20240228,125800,172276370,5270,5270,5270,5270,0
|
|
20240228,125700,172276370,5270,5270,5270,5270,0
|
|
20240228,125600,172276370,5270,5270,5270,5270,0
|
|
20240228,125500,172276370,5270,5270,5270,5270,0
|
|
20240228,125400,172276370,5270,5270,5270,5270,0
|
|
20240228,125300,172276370,5270,5270,5270,5270,100
|
|
20240228,125200,171749370,5270,5270,5270,5270,0
|
|
20240228,125100,171749370,5270,5270,5270,5270,2
|
|
20240228,125000,171738830,5270,5270,5270,5270,0
|
|
20240228,124900,171738830,5270,5270,5270,5270,0
|
|
20240228,124800,171738830,5270,5270,5270,5270,0
|
|
20240228,124700,171738830,5270,5270,5270,5270,0
|
|
20240228,124600,171738830,5270,5270,5270,5270,0
|
|
20240228,124500,171738830,5270,5280,5280,5270,3295
|
|
20240228,124400,154363480,5280,5280,5280,5280,0
|
|
20240228,124300,154363480,5280,5280,5280,5280,0
|
|
20240228,124200,154363480,5280,5280,5280,5280,0
|
|
20240228,124100,154363480,5280,5280,5280,5280,0
|
|
20240228,124000,154363480,5280,5280,5280,5280,0
|
|
20240228,123900,154363480,5280,5280,5280,5280,0
|
|
20240228,123800,154363480,5280,5280,5280,5280,0
|
|
20240228,123700,154363480,5280,5280,5280,5280,425
|
|
20240228,123600,152119480,5280,5280,5280,5280,705
|
|
20240228,123500,148397080,5280,5280,5280,5280,0
|
|
20240228,123400,148397080,5280,5280,5280,5280,0
|
|
20240228,123300,148397080,5280,5280,5280,5280,80
|
|
20240228,123200,147974680,5280,5280,5280,5280,115
|
|
20240228,123100,147367480,5280,5280,5280,5280,0
|
|
20240228,123000,147367480,5280,5280,5280,5280,59
|
|
20240228,122900,147055960,5280,5290,5290,5280,1607
|
|
20240228,122800,138570800,5290,5290,5290,5290,0
|
|
20240228,122700,138570800,5290,5290,5290,5290,0
|
|
20240228,122600,138570800,5290,5290,5290,5290,0
|
|
20240228,122500,138570800,5290,5290,5290,5290,104
|
|
20240228,122400,138020640,5300,5300,5300,5300,0
|
|
20240228,122300,138020640,5300,5300,5300,5300,0
|
|
20240228,122200,138020640,5300,5300,5300,5300,0
|
|
20240228,122100,138020640,5300,5300,5300,5300,0
|
|
20240228,122000,138020640,5300,5300,5300,5300,0
|
|
20240228,121900,138020640,5300,5300,5300,5300,0
|
|
20240228,121800,138020640,5300,5300,5300,5300,0
|
|
20240228,121700,138020640,5300,5300,5300,5300,0
|
|
20240228,121600,138020640,5300,5300,5300,5300,0
|
|
20240228,121500,138020640,5300,5300,5300,5300,0
|
|
20240228,121400,138020640,5300,5300,5300,5300,0
|
|
20240228,121300,138020640,5300,5300,5300,5300,0
|
|
20240228,121200,138020640,5300,5300,5300,5300,0
|
|
20240228,121100,138020640,5300,5290,5300,5290,20
|
|
20240228,121000,137914740,5300,5300,5300,5300,5
|
|
20240228,120900,137888240,5290,5290,5290,5290,50
|
|
20240228,120800,137623740,5290,5290,5290,5290,50
|
|
20240228,120700,137359240,5300,5300,5300,5300,0
|
|
20240228,120600,137359240,5300,5300,5300,5300,0
|
|
20240228,120500,137359240,5300,5300,5300,5300,0
|
|
20240228,120400,137359240,5300,5300,5300,5300,0
|
|
20240228,120300,137359240,5300,5300,5300,5300,0
|
|
20240228,120200,137359240,5300,5300,5300,5300,0
|
|
20240228,120100,137359240,5300,5300,5300,5300,0
|
|
20240228,120000,137359240,5300,5300,5300,5300,0
|
|
20240228,115900,137359240,5300,5300,5300,5300,0
|
|
20240228,115800,137359240,5300,5300,5300,5300,0
|
|
20240228,115700,137359240,5300,5300,5300,5300,0
|
|
20240228,115600,137359240,5300,5300,5300,5300,0
|
|
20240228,115500,137359240,5300,5300,5300,5300,1
|
|
20240228,115400,137353940,5310,5310,5310,5310,10
|
|
20240228,115300,137300840,5310,5310,5310,5310,0
|
|
20240228,115200,137300840,5310,5310,5310,5310,0
|
|
20240228,115100,137300840,5310,5310,5310,5310,0
|
|
20240228,115000,137300840,5310,5310,5310,5310,0
|
|
20240228,114900,137300840,5310,5310,5310,5310,0
|
|
20240228,114800,137300840,5310,5310,5310,5310,0
|
|
20240228,114700,137300840,5310,5310,5310,5310,0
|
|
20240228,114600,137300840,5310,5310,5310,5310,0
|
|
20240228,114500,137300840,5310,5310,5310,5310,0
|
|
20240228,114400,137300840,5310,5310,5310,5310,0
|
|
20240228,114300,137300840,5310,5310,5310,5310,0
|
|
20240228,114200,137300840,5310,5310,5310,5310,0
|
|
20240228,114100,137300840,5310,5310,5310,5310,0
|
|
20240228,114000,137300840,5310,5310,5310,5310,0
|
|
20240228,113900,137300840,5310,5310,5310,5310,0
|
|
20240228,113800,137300840,5310,5310,5310,5310,0
|
|
20240228,113700,137300840,5310,5310,5310,5310,0
|
|
20240228,113600,137300840,5310,5310,5310,5310,0
|
|
20240228,113500,137300840,5310,5310,5310,5310,0
|
|
20240228,113400,137300840,5310,5310,5310,5310,0
|
|
20240228,113300,137300840,5310,5310,5310,5310,0
|
|
20240228,113200,137300840,5310,5310,5310,5310,0
|
|
20240228,113100,137300840,5310,5310,5310,5310,0
|
|
20240228,113000,137300840,5310,5310,5310,5310,0
|
|
20240228,112900,137300840,5310,5310,5310,5310,0
|
|
20240228,112800,137300840,5310,5310,5310,5310,0
|
|
20240228,112700,137300840,5310,5310,5310,5310,0
|
|
20240228,112600,137300840,5310,5310,5310,5310,0
|
|
20240228,112500,137300840,5310,5310,5310,5310,0
|
|
20240228,112400,137300840,5310,5310,5310,5310,0
|
|
20240228,112300,137300840,5310,5310,5310,5310,0
|
|
20240228,112200,137300840,5310,5310,5310,5310,0
|
|
20240228,112100,137300840,5310,5310,5310,5310,0
|
|
20240228,112000,137300840,5310,5310,5310,5310,0
|
|
20240228,111900,137300840,5310,5310,5310,5310,0
|
|
20240228,111800,137300840,5310,5310,5310,5310,0
|
|
20240228,111700,137300840,5310,5310,5310,5310,400
|
|
20240228,111600,135176840,5310,5310,5310,5310,1
|
|
20240228,111500,135171530,5320,5320,5320,5320,0
|
|
20240228,111400,135171530,5320,5320,5320,5320,100
|
|
20240228,111300,134639530,5320,5320,5320,5320,1
|
|
20240228,111200,134634210,5300,5300,5300,5300,0
|
|
20240228,111100,134634210,5300,5300,5300,5300,3000
|
|
20240228,111000,118734210,5300,5300,5300,5300,0
|
|
20240228,110900,118734210,5300,5300,5300,5300,0
|
|
20240228,110800,118734210,5300,5300,5300,5300,0
|
|
20240228,110700,118734210,5300,5300,5300,5300,0
|
|
20240228,110600,118734210,5300,5300,5300,5300,0
|
|
20240228,110500,118734210,5300,5300,5300,5300,0
|
|
20240228,110400,118734210,5300,5300,5300,5300,0
|
|
20240228,110300,118734210,5300,5300,5300,5300,0
|
|
20240228,110200,118734210,5300,5300,5300,5300,0
|
|
20240228,110100,118734210,5300,5290,5300,5270,5337
|
|
20240228,110000,90566030,5290,5300,5300,5290,1625
|
|
20240228,105900,81967240,5300,5300,5300,5300,200
|
|
20240228,105800,80907240,5320,5320,5320,5320,0
|
|
20240228,105700,80907240,5320,5320,5320,5320,0
|
|
20240228,105600,80907240,5320,5320,5320,5320,300
|
|
20240228,105500,79311240,5310,5310,5310,5310,0
|
|
20240228,105400,79311240,5310,5310,5310,5310,0
|
|
20240228,105300,79311240,5310,5310,5310,5310,0
|
|
20240228,105200,79311240,5310,5310,5310,5310,0
|
|
20240228,105100,79311240,5310,5310,5310,5310,0
|
|
20240228,105000,79311240,5310,5320,5330,5310,801
|
|
20240228,104900,75055910,5320,5320,5320,5320,0
|
|
20240228,104800,75055910,5320,5320,5320,5320,0
|
|
20240228,104700,75055910,5320,5320,5320,5320,2
|
|
20240228,104600,75045270,5330,5330,5330,5330,0
|
|
20240228,104500,75045270,5330,5330,5330,5330,0
|
|
20240228,104400,75045270,5330,5330,5330,5330,0
|
|
20240228,104300,75045270,5330,5330,5330,5330,0
|
|
20240228,104200,75045270,5330,5330,5330,5330,0
|
|
20240228,104100,75045270,5330,5330,5330,5330,0
|
|
20240228,104000,75045270,5330,5330,5330,5330,0
|
|
20240228,103900,75045270,5330,5330,5330,5330,259
|
|
20240228,103800,73664800,5330,5330,5330,5330,0
|
|
20240228,103700,73664800,5330,5330,5330,5330,0
|
|
20240228,103600,73664800,5330,5330,5330,5330,0
|
|
20240228,103500,73664800,5330,5330,5330,5330,0
|
|
20240228,103400,73664800,5330,5330,5330,5330,0
|
|
20240228,103300,73664800,5330,5330,5330,5330,0
|
|
20240228,103200,73664800,5330,5330,5330,5330,1
|
|
20240228,103100,73659470,5300,5300,5300,5300,0
|
|
20240228,103000,73659470,5300,5300,5300,5300,0
|
|
20240228,102900,73659470,5300,5300,5300,5300,0
|
|
20240228,102800,73659470,5300,5300,5300,5300,0
|
|
20240228,102700,73659470,5300,5300,5300,5300,0
|
|
20240228,102600,73659470,5300,5300,5300,5300,0
|
|
20240228,102500,73659470,5300,5300,5300,5300,0
|
|
20240228,102400,73659470,5300,5310,5310,5300,1000
|
|
20240228,102300,68359450,5310,5310,5310,5310,0
|
|
20240228,102200,68359450,5310,5310,5310,5310,0
|
|
20240228,102100,68359450,5310,5310,5310,5310,0
|
|
20240228,102000,68359450,5310,5310,5310,5310,0
|
|
20240228,101900,68359450,5310,5320,5320,5310,113
|
|
20240228,101800,67758920,5320,5320,5320,5320,0
|
|
20240228,101700,67758920,5320,5320,5320,5320,0
|
|
20240228,101600,67758920,5320,5320,5320,5320,0
|
|
20240228,101500,67758920,5320,5320,5320,5320,0
|
|
20240228,101400,67758920,5320,5320,5320,5320,0
|
|
20240228,101300,67758920,5320,5320,5320,5320,249
|
|
20240228,101200,66434240,5320,5320,5320,5320,0
|
|
20240228,101100,66434240,5320,5320,5320,5320,0
|
|
20240228,101000,66434240,5320,5320,5320,5320,1
|
|
20240228,100900,66428920,5320,5320,5320,5320,0
|
|
20240228,100800,66428920,5320,5320,5320,5320,0
|
|
20240228,100700,66428920,5320,5320,5320,5320,0
|
|
20240228,100600,66428920,5320,5320,5320,5320,5
|
|
20240228,100500,66402320,5320,5320,5320,5320,0
|
|
20240228,100400,66402320,5320,5320,5320,5320,8
|
|
20240228,100300,66359760,5310,5300,5310,5300,11
|
|
20240228,100200,66301360,5310,5310,5310,5310,0
|
|
20240228,100100,66301360,5310,5310,5310,5310,0
|
|
20240228,100000,66301360,5310,5310,5310,5310,0
|
|
20240228,095900,66301360,5310,5310,5310,5310,20
|
|
20240228,095800,66195160,5310,5310,5310,5310,0
|
|
20240228,095700,66195160,5310,5310,5310,5310,0
|
|
20240228,095600,66195160,5310,5310,5310,5310,0
|
|
20240228,095500,66195160,5310,5310,5310,5310,220
|
|
20240228,095400,65026960,5300,5300,5300,5300,0
|
|
20240228,095300,65026960,5300,5300,5300,5300,0
|
|
20240228,095200,65026960,5300,5300,5300,5300,0
|
|
20240228,095100,65026960,5300,5300,5300,5300,0
|
|
20240228,095000,65026960,5300,5300,5300,5300,0
|
|
20240228,094900,65026960,5300,5300,5300,5300,0
|
|
20240228,094800,65026960,5300,5300,5300,5300,0
|
|
20240228,094700,65026960,5300,5300,5300,5300,0
|
|
20240228,094600,65026960,5300,5300,5300,5300,0
|
|
20240228,094500,65026960,5300,5300,5300,5300,3
|
|
20240228,094400,65011060,5290,5290,5290,5290,0
|
|
20240228,094300,65011060,5290,5290,5290,5290,0
|
|
20240228,094200,65011060,5290,5300,5300,5290,25
|
|
20240228,094100,64878750,5330,5330,5330,5300,302
|
|
20240228,094000,63277530,5330,5320,5330,5320,82
|
|
20240228,093900,62841260,5320,5320,5320,5320,500
|
|
20240228,093800,60181260,5320,5320,5320,5320,2
|
|
20240228,093700,60170620,5320,5320,5320,5320,20
|
|
20240228,093600,60064220,5310,5310,5310,5310,55
|
|
20240228,093500,59772170,5310,5310,5310,5310,0
|
|
20240228,093400,59772170,5310,5310,5310,5310,200
|
|
20240228,093300,58710170,5310,5310,5310,5310,0
|
|
20240228,093200,58710170,5310,5310,5310,5310,0
|
|
20240228,093100,58710170,5310,5310,5310,5310,10
|
|
20240228,093000,58657070,5300,5300,5300,5300,0
|
|
20240228,092900,58657070,5300,5300,5300,5300,0
|
|
20240228,092800,58657070,5300,5300,5300,5300,0
|
|
20240228,092700,58657070,5300,5310,5310,5300,3198
|
|
20240228,092600,41705690,5320,5320,5320,5320,2
|
|
20240228,092500,41695050,5320,5320,5320,5320,0
|
|
20240228,092400,41695050,5320,5320,5320,5320,160
|
|
20240228,092300,40843850,5310,5310,5310,5310,0
|
|
20240228,092200,40843850,5310,5310,5310,5310,1000
|
|
20240228,092100,35533850,5310,5310,5310,5310,8
|
|
20240228,092000,35491370,5310,5310,5310,5310,18
|
|
20240228,091900,35395790,5320,5320,5320,5310,1890
|
|
20240228,091800,25356390,5310,5310,5310,5310,0
|
|
20240228,091700,25356390,5310,5340,5340,5310,1456
|
|
20240228,091600,17623130,5320,5320,5320,5320,121
|
|
20240228,091500,16979410,5330,5330,5330,5330,0
|
|
20240228,091400,16979410,5330,5330,5330,5330,1
|
|
20240228,091300,16974080,5330,5330,5330,5330,0
|
|
20240228,091200,16974080,5330,5330,5330,5330,0
|
|
20240228,091100,16974080,5330,5340,5340,5330,450
|
|
20240228,091000,14575560,5330,5330,5330,5330,0
|
|
20240228,090900,14575560,5330,5330,5330,5330,0
|
|
20240228,090800,14575560,5330,5330,5330,5330,0
|
|
20240228,090700,14575560,5330,5330,5330,5330,0
|
|
20240228,090600,14575560,5330,5330,5330,5330,0
|
|
20240228,090500,14575560,5330,5350,5390,5330,2003
|
|
20240228,090400,3786020,5350,5350,5350,5350,0
|
|
20240228,090300,3786020,5350,5350,5350,5350,0
|
|
20240228,090200,3786020,5350,5350,5350,5350,2
|
|
20240228,090100,3775320,5310,5310,5310,5310,0
|
|
20240228,090000,3775320,5310,5310,5310,5280,712
|