647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,194400,194345720,5280,5280,5280,5280,876
|
|
20240229,194300,194345720,5280,5280,5280,5280,0
|
|
20240229,194200,194345720,5280,5280,5280,5280,0
|
|
20240229,194100,194345720,5280,5280,5280,5280,0
|
|
20240229,194000,194345720,5280,5280,5280,5280,0
|
|
20240229,193900,194345720,5280,5280,5280,5280,0
|
|
20240229,193800,194345720,5280,5280,5280,5280,0
|
|
20240229,193700,194345720,5280,5280,5280,5280,0
|
|
20240229,193600,194345720,5280,5280,5280,5280,0
|
|
20240229,193500,194345720,5280,5280,5280,5280,0
|
|
20240229,193400,194345720,5280,5280,5280,5280,0
|
|
20240229,193300,194345720,5280,5280,5280,5280,0
|
|
20240229,193200,194345720,5280,5280,5280,5280,0
|
|
20240229,193100,194345720,5280,5280,5280,5280,0
|
|
20240229,193000,194345720,5280,5280,5280,5280,0
|
|
20240229,192900,194345720,5280,5280,5280,5280,0
|
|
20240229,192800,194345720,5280,5280,5280,5280,0
|
|
20240229,192700,194345720,5280,5280,5280,5280,0
|
|
20240229,192600,194345720,5280,5280,5280,5280,0
|
|
20240229,192500,194345720,5280,5280,5280,5280,0
|
|
20240229,192400,194345720,5280,5280,5280,5280,0
|
|
20240229,192300,194345720,5280,5280,5280,5280,0
|
|
20240229,192200,194345720,5280,5280,5280,5280,0
|
|
20240229,192100,194345720,5280,5280,5280,5280,0
|
|
20240229,192000,194345720,5280,5280,5280,5280,0
|
|
20240229,191900,194345720,5280,5280,5280,5280,0
|
|
20240229,191800,194345720,5280,5280,5280,5280,0
|
|
20240229,191700,194345720,5280,5280,5280,5280,0
|
|
20240229,191600,194345720,5280,5280,5280,5280,0
|
|
20240229,191500,194345720,5280,5280,5280,5280,0
|
|
20240229,191400,194345720,5280,5280,5280,5280,876
|
|
20240229,191300,194345720,5280,5280,5280,5280,0
|
|
20240229,191200,194345720,5280,5280,5280,5280,0
|
|
20240229,191100,194345720,5280,5280,5280,5280,0
|
|
20240229,191000,194345720,5280,5280,5280,5280,0
|
|
20240229,190900,194345720,5280,5280,5280,5280,0
|
|
20240229,190800,194345720,5280,5280,5280,5280,0
|
|
20240229,190700,194345720,5280,5280,5280,5280,0
|
|
20240229,190600,194345720,5280,5280,5280,5280,0
|
|
20240229,190500,194345720,5280,5280,5280,5280,0
|
|
20240229,190400,194345720,5280,5280,5280,5280,0
|
|
20240229,190300,194345720,5280,5280,5280,5280,0
|
|
20240229,190200,194345720,5280,5280,5280,5280,0
|
|
20240229,190100,194345720,5280,5280,5280,5280,0
|
|
20240229,190000,194345720,5280,5280,5280,5280,0
|
|
20240229,185900,194345720,5280,5280,5280,5280,0
|
|
20240229,185800,194345720,5280,5280,5280,5280,0
|
|
20240229,185700,194345720,5280,5280,5280,5280,0
|
|
20240229,185600,194345720,5280,5280,5280,5280,0
|
|
20240229,185500,194345720,5280,5280,5280,5280,0
|
|
20240229,185400,194345720,5280,5280,5280,5280,0
|
|
20240229,185300,194345720,5280,5280,5280,5280,0
|
|
20240229,185200,194345720,5280,5280,5280,5280,0
|
|
20240229,185100,194345720,5280,5280,5280,5280,0
|
|
20240229,185000,194345720,5280,5280,5280,5280,0
|
|
20240229,184900,194345720,5280,5280,5280,5280,0
|
|
20240229,184800,194345720,5280,5280,5280,5280,0
|
|
20240229,184700,194345720,5280,5280,5280,5280,0
|
|
20240229,184600,194345720,5280,5280,5280,5280,0
|
|
20240229,184500,194345720,5280,5280,5280,5280,0
|
|
20240229,184400,194345720,5280,5280,5280,5280,876
|
|
20240229,184300,194345720,5280,5280,5280,5280,0
|
|
20240229,184200,194345720,5280,5280,5280,5280,0
|
|
20240229,184100,194345720,5280,5280,5280,5280,0
|
|
20240229,184000,194345720,5280,5280,5280,5280,0
|
|
20240229,183900,194345720,5280,5280,5280,5280,0
|
|
20240229,183800,194345720,5280,5280,5280,5280,0
|
|
20240229,183700,194345720,5280,5280,5280,5280,0
|
|
20240229,183600,194345720,5280,5280,5280,5280,0
|
|
20240229,183500,194345720,5280,5280,5280,5280,0
|
|
20240229,183400,194345720,5280,5280,5280,5280,0
|
|
20240229,183300,194345720,5280,5280,5280,5280,0
|
|
20240229,183200,194345720,5280,5280,5280,5280,0
|
|
20240229,183100,194345720,5280,5280,5280,5280,0
|
|
20240229,183000,194345720,5280,5280,5280,5280,0
|
|
20240229,182900,194345720,5280,5280,5280,5280,0
|
|
20240229,182800,194345720,5280,5280,5280,5280,0
|
|
20240229,182700,194345720,5280,5280,5280,5280,0
|
|
20240229,182600,194345720,5280,5280,5280,5280,0
|
|
20240229,182500,194345720,5280,5280,5280,5280,0
|
|
20240229,182400,194345720,5280,5280,5280,5280,0
|
|
20240229,182300,194345720,5280,5280,5280,5280,0
|
|
20240229,182200,194345720,5280,5280,5280,5280,0
|
|
20240229,182100,194345720,5280,5280,5280,5280,0
|
|
20240229,182000,194345720,5280,5280,5280,5280,0
|
|
20240229,181900,194345720,5280,5280,5280,5280,0
|
|
20240229,181800,194345720,5280,5280,5280,5280,0
|
|
20240229,181700,194345720,5280,5280,5280,5280,0
|
|
20240229,181600,194345720,5280,5280,5280,5280,0
|
|
20240229,181500,194345720,5280,5280,5280,5280,0
|
|
20240229,181400,194345720,5280,5280,5280,5280,876
|
|
20240229,181300,194345720,5280,5280,5280,5280,0
|
|
20240229,181200,194345720,5280,5280,5280,5280,0
|
|
20240229,181100,194345720,5280,5280,5280,5280,0
|
|
20240229,181000,194345720,5280,5280,5280,5280,0
|
|
20240229,180900,194345720,5280,5280,5280,5280,0
|
|
20240229,180800,194345720,5280,5280,5280,5280,0
|
|
20240229,180700,194345720,5280,5280,5280,5280,0
|
|
20240229,180600,194345720,5280,5280,5280,5280,0
|
|
20240229,180500,194345720,5280,5280,5280,5280,0
|
|
20240229,180400,194345720,5280,5280,5280,5280,0
|
|
20240229,180300,194345720,5280,5280,5280,5280,0
|
|
20240229,180200,194345720,5280,5280,5280,5280,0
|
|
20240229,180100,194345720,5280,5280,5280,5280,0
|
|
20240229,180000,194345720,5280,5280,5280,5280,0
|
|
20240229,175900,194345720,5280,5280,5280,5280,0
|
|
20240229,175800,194345720,5280,5280,5280,5280,0
|
|
20240229,175700,194345720,5280,5280,5280,5280,0
|
|
20240229,175600,194345720,5280,5280,5280,5280,0
|
|
20240229,175500,194345720,5280,5280,5280,5280,0
|
|
20240229,175400,194345720,5280,5280,5280,5280,0
|
|
20240229,175300,194345720,5280,5280,5280,5280,0
|
|
20240229,175200,194345720,5280,5280,5280,5280,0
|
|
20240229,175100,194345720,5280,5280,5280,5280,0
|
|
20240229,175000,194345720,5280,5280,5280,5280,0
|
|
20240229,174900,194345720,5280,5280,5280,5280,0
|
|
20240229,174800,194345720,5280,5280,5280,5280,0
|
|
20240229,174700,194345720,5280,5280,5280,5280,0
|
|
20240229,174600,194345720,5280,5280,5280,5280,0
|
|
20240229,174500,194345720,5280,5280,5280,5280,0
|
|
20240229,174400,194345720,5280,5280,5280,5280,876
|
|
20240229,174300,194345720,5280,5280,5280,5280,0
|
|
20240229,174200,194345720,5280,5280,5280,5280,0
|
|
20240229,174100,194345720,5280,5280,5280,5280,0
|
|
20240229,174000,194345720,5280,5280,5280,5280,0
|
|
20240229,173900,194345720,5280,5280,5280,5280,0
|
|
20240229,173800,194345720,5280,5280,5280,5280,0
|
|
20240229,173700,194345720,5280,5280,5280,5280,0
|
|
20240229,173600,194345720,5280,5280,5280,5280,0
|
|
20240229,173500,194345720,5280,5280,5280,5280,0
|
|
20240229,173400,194345720,5280,5280,5280,5280,0
|
|
20240229,173300,194345720,5280,5280,5280,5280,0
|
|
20240229,173200,194345720,5280,5280,5280,5280,0
|
|
20240229,173100,194345720,5280,5280,5280,5280,0
|
|
20240229,173000,194345720,5280,5280,5280,5280,0
|
|
20240229,172900,194345720,5280,5280,5280,5280,0
|
|
20240229,172800,194345720,5280,5280,5280,5280,0
|
|
20240229,172700,194345720,5280,5280,5280,5280,0
|
|
20240229,172600,194345720,5280,5280,5280,5280,0
|
|
20240229,172500,194345720,5280,5280,5280,5280,0
|
|
20240229,172400,194345720,5280,5280,5280,5280,0
|
|
20240229,172300,194345720,5280,5280,5280,5280,0
|
|
20240229,172200,194345720,5280,5280,5280,5280,0
|
|
20240229,172100,194345720,5280,5280,5280,5280,0
|
|
20240229,172000,194345720,5280,5280,5280,5280,0
|
|
20240229,171900,194345720,5280,5280,5280,5280,0
|
|
20240229,171800,194345720,5280,5280,5280,5280,0
|
|
20240229,171700,194345720,5280,5280,5280,5280,0
|
|
20240229,171600,194345720,5280,5280,5280,5280,0
|
|
20240229,171500,194345720,5280,5280,5280,5280,0
|
|
20240229,171400,194345720,5280,5280,5280,5280,876
|
|
20240229,171300,194345720,5280,5280,5280,5280,0
|
|
20240229,171200,194345720,5280,5280,5280,5280,0
|
|
20240229,171100,194345720,5280,5280,5280,5280,0
|
|
20240229,171000,194345720,5280,5280,5280,5280,0
|
|
20240229,170900,194345720,5280,5280,5280,5280,0
|
|
20240229,170800,194345720,5280,5280,5280,5280,0
|
|
20240229,170700,194345720,5280,5280,5280,5280,0
|
|
20240229,170600,194345720,5280,5280,5280,5280,0
|
|
20240229,170500,194345720,5280,5280,5280,5280,0
|
|
20240229,170400,194345720,5280,5280,5280,5280,0
|
|
20240229,170300,194345720,5280,5280,5280,5280,0
|
|
20240229,170200,194345720,5280,5280,5280,5280,0
|
|
20240229,170100,194345720,5280,5280,5280,5280,0
|
|
20240229,170000,194345720,5280,5280,5280,5280,0
|
|
20240229,165900,194345720,5280,5280,5280,5280,0
|
|
20240229,165800,194345720,5280,5280,5280,5280,0
|
|
20240229,165700,194345720,5280,5280,5280,5280,0
|
|
20240229,165600,194345720,5280,5280,5280,5280,0
|
|
20240229,165500,194345720,5280,5280,5280,5280,0
|
|
20240229,165400,194345720,5280,5280,5280,5280,0
|
|
20240229,165300,194345720,5280,5280,5280,5280,0
|
|
20240229,165200,194345720,5280,5280,5280,5280,0
|
|
20240229,165100,194345720,5280,5280,5280,5280,0
|
|
20240229,165000,194345720,5280,5280,5280,5280,0
|
|
20240229,164900,194345720,5280,5280,5280,5280,0
|
|
20240229,164800,194345720,5280,5280,5280,5280,0
|
|
20240229,164700,194345720,5280,5280,5280,5280,0
|
|
20240229,164600,194345720,5280,5280,5280,5280,0
|
|
20240229,164500,194345720,5280,5280,5280,5280,0
|
|
20240229,164400,194345720,5280,5280,5280,5280,876
|
|
20240229,164300,194345720,5280,5280,5280,5280,0
|
|
20240229,164200,194345720,5280,5280,5280,5280,0
|
|
20240229,164100,194345720,5280,5280,5280,5280,0
|
|
20240229,164000,194345720,5280,5280,5280,5280,0
|
|
20240229,163900,194345720,5280,5280,5280,5280,0
|
|
20240229,163800,194345720,5280,5280,5280,5280,0
|
|
20240229,163700,194345720,5280,5280,5280,5280,0
|
|
20240229,163600,194345720,5280,5280,5280,5280,0
|
|
20240229,163500,194345720,5280,5280,5280,5280,0
|
|
20240229,163400,194345720,5280,5280,5280,5280,0
|
|
20240229,163300,194345720,5280,5280,5280,5280,0
|
|
20240229,163200,194345720,5280,5280,5280,5280,0
|
|
20240229,163100,194345720,5280,5280,5280,5280,0
|
|
20240229,163000,194345720,5280,5280,5280,5280,0
|
|
20240229,162900,194345720,5280,5280,5280,5280,0
|
|
20240229,162800,194345720,5280,5280,5280,5280,0
|
|
20240229,162700,194345720,5280,5280,5280,5280,0
|
|
20240229,162600,194345720,5280,5280,5280,5280,0
|
|
20240229,162500,194345720,5280,5280,5280,5280,0
|
|
20240229,162400,194345720,5280,5280,5280,5280,0
|
|
20240229,162300,194345720,5280,5280,5280,5280,0
|
|
20240229,162200,194345720,5280,5280,5280,5280,0
|
|
20240229,162100,194345720,5280,5280,5280,5280,0
|
|
20240229,162000,194345720,5280,5280,5280,5280,0
|
|
20240229,161900,194345720,5280,5280,5280,5280,0
|
|
20240229,161800,194345720,5280,5280,5280,5280,0
|
|
20240229,161700,194345720,5280,5280,5280,5280,0
|
|
20240229,161600,194345720,5280,5280,5280,5280,0
|
|
20240229,161500,194345720,5280,5280,5280,5280,0
|
|
20240229,161400,194345720,5280,5280,5280,5280,876
|
|
20240229,161300,194345720,5280,5280,5280,5280,0
|
|
20240229,161200,194345720,5280,5280,5280,5280,0
|
|
20240229,161100,194345720,5280,5280,5280,5280,0
|
|
20240229,161000,194345720,5280,5280,5280,5280,0
|
|
20240229,160900,194345720,5280,5280,5280,5280,0
|
|
20240229,160800,194345720,5280,5280,5280,5280,0
|
|
20240229,160700,194345720,5280,5280,5280,5280,0
|
|
20240229,160600,194345720,5280,5280,5280,5280,0
|
|
20240229,160500,194345720,5280,5280,5280,5280,0
|
|
20240229,160400,194345720,5280,5280,5280,5280,0
|
|
20240229,160300,194345720,5280,5280,5280,5280,0
|
|
20240229,160200,194345720,5280,5280,5280,5280,0
|
|
20240229,160100,194345720,5280,5280,5280,5280,0
|
|
20240229,160000,194345720,5280,5280,5280,5280,0
|
|
20240229,155900,194345720,5280,5280,5280,5280,0
|
|
20240229,155800,194345720,5280,5280,5280,5280,0
|
|
20240229,155700,194345720,5280,5280,5280,5280,0
|
|
20240229,155600,194345720,5280,5280,5280,5280,0
|
|
20240229,155500,194345720,5280,5280,5280,5280,0
|
|
20240229,155400,194345720,5280,5280,5280,5280,0
|
|
20240229,155300,194345720,5280,5280,5280,5280,0
|
|
20240229,155200,194345720,5280,5280,5280,5280,0
|
|
20240229,155100,194345720,5280,5280,5280,5280,0
|
|
20240229,155000,194345720,5280,5280,5280,5280,0
|
|
20240229,154900,194345720,5280,5280,5280,5280,0
|
|
20240229,154800,194345720,5280,5280,5280,5280,0
|
|
20240229,154700,194345720,5280,5280,5280,5280,0
|
|
20240229,154600,194345720,5280,5280,5280,5280,0
|
|
20240229,154500,194345720,5280,5280,5280,5280,0
|
|
20240229,154400,194345720,5280,5280,5280,5280,876
|
|
20240229,154300,194345720,5280,5280,5280,5280,0
|
|
20240229,154200,194345720,5280,5280,5280,5280,0
|
|
20240229,154100,194345720,5280,5280,5280,5280,0
|
|
20240229,154000,194345720,5280,5280,5280,5280,0
|
|
20240229,153900,194345720,5280,5280,5280,5280,0
|
|
20240229,153800,194345720,5280,5280,5280,5280,0
|
|
20240229,153700,194345720,5280,5280,5280,5280,0
|
|
20240229,153600,194345720,5280,5280,5280,5280,0
|
|
20240229,153500,194345720,5280,5280,5280,5280,0
|
|
20240229,153400,194345720,5280,5280,5280,5280,0
|
|
20240229,153300,194345720,5280,5280,5280,5280,0
|
|
20240229,153200,194345720,5280,5280,5280,5280,0
|
|
20240229,153100,194345720,5280,5280,5280,5280,0
|
|
20240229,153000,194345720,5280,5280,5280,5280,876
|
|
20240229,152900,189720440,5280,5280,5280,5280,0
|
|
20240229,152800,189720440,5280,5280,5280,5280,0
|
|
20240229,152700,189720440,5280,5280,5280,5280,0
|
|
20240229,152600,189720440,5280,5280,5280,5280,0
|
|
20240229,152500,189720440,5280,5280,5280,5280,0
|
|
20240229,152400,189720440,5280,5280,5280,5280,0
|
|
20240229,152300,189720440,5280,5280,5280,5280,0
|
|
20240229,152200,189720440,5280,5280,5280,5280,0
|
|
20240229,152100,189720440,5280,5280,5280,5280,0
|
|
20240229,152000,189720440,5280,5280,5280,5280,0
|
|
20240229,151900,189720440,5280,5280,5280,5280,29
|
|
20240229,151800,189567320,5280,5280,5280,5280,4
|
|
20240229,151700,189546200,5280,5280,5280,5280,0
|
|
20240229,151600,189546200,5280,5270,5280,5270,650
|
|
20240229,151500,186120690,5270,5260,5270,5260,70
|
|
20240229,151400,185752480,5260,5270,5270,5260,1000
|
|
20240229,151300,180492470,5280,5280,5280,5280,0
|
|
20240229,151200,180492470,5280,5280,5280,5280,1
|
|
20240229,151100,180487190,5280,5280,5280,5280,0
|
|
20240229,151000,180487190,5280,5280,5280,5280,0
|
|
20240229,150900,180487190,5280,5280,5280,5280,0
|
|
20240229,150800,180487190,5280,5280,5280,5280,0
|
|
20240229,150700,180487190,5280,5280,5280,5280,1
|
|
20240229,150600,180481910,5270,5270,5270,5270,0
|
|
20240229,150500,180481910,5270,5270,5270,5270,0
|
|
20240229,150400,180481910,5270,5270,5270,5270,0
|
|
20240229,150300,180481910,5270,5280,5280,5270,2
|
|
20240229,150200,180471360,5260,5260,5260,5260,0
|
|
20240229,150100,180471360,5260,5260,5260,5260,50
|
|
20240229,150000,180208360,5270,5270,5270,5270,819
|
|
20240229,145900,175892230,5270,5270,5270,5270,713
|
|
20240229,145800,172134720,5270,5270,5270,5270,0
|
|
20240229,145700,172134720,5270,5270,5270,5270,782
|
|
20240229,145600,168013580,5270,5270,5270,5270,10
|
|
20240229,145500,167960880,5280,5280,5280,5280,1
|
|
20240229,145400,167955600,5270,5270,5270,5270,300
|
|
20240229,145300,166374600,5270,5270,5270,5270,0
|
|
20240229,145200,166374600,5270,5270,5270,5270,1000
|
|
20240229,145100,161104600,5270,5280,5280,5270,865
|
|
20240229,145000,156546040,5270,5270,5270,5270,5
|
|
20240229,144900,156519690,5280,5280,5280,5280,0
|
|
20240229,144800,156519690,5280,5280,5280,5280,20
|
|
20240229,144700,156414090,5280,5280,5280,5280,0
|
|
20240229,144600,156414090,5280,5280,5280,5280,0
|
|
20240229,144500,156414090,5280,5280,5280,5280,0
|
|
20240229,144400,156414090,5280,5280,5280,5280,0
|
|
20240229,144300,156414090,5280,5280,5280,5280,0
|
|
20240229,144200,156414090,5280,5280,5280,5280,0
|
|
20240229,144100,156414090,5280,5280,5280,5270,402
|
|
20240229,144000,154295530,5280,5280,5280,5280,3
|
|
20240229,143900,154279690,5280,5280,5280,5270,163
|
|
20240229,143800,153420650,5280,5280,5280,5280,3
|
|
20240229,143700,153404810,5280,5280,5280,5280,1
|
|
20240229,143600,153399530,5280,5280,5280,5280,1
|
|
20240229,143500,153394250,5280,5280,5280,5280,1
|
|
20240229,143400,153388970,5280,5280,5280,5280,2
|
|
20240229,143300,153378410,5270,5270,5270,5270,5
|
|
20240229,143200,153352060,5270,5270,5270,5270,0
|
|
20240229,143100,153352060,5270,5270,5270,5270,280
|
|
20240229,143000,151876460,5270,5270,5270,5270,482
|
|
20240229,142900,149336320,5270,5270,5270,5270,1
|
|
20240229,142800,149331050,5270,5270,5270,5270,8
|
|
20240229,142700,149288890,5280,5270,5280,5270,24
|
|
20240229,142600,149162260,5260,5260,5260,5260,200
|
|
20240229,142500,148110260,5260,5260,5260,5260,40
|
|
20240229,142400,147899860,5260,5260,5260,5260,1
|
|
20240229,142300,147894600,5270,5270,5270,5270,0
|
|
20240229,142200,147894600,5270,5270,5270,5270,0
|
|
20240229,142100,147894600,5270,5270,5270,5270,1
|
|
20240229,142000,147889330,5260,5260,5260,5260,0
|
|
20240229,141900,147889330,5260,5260,5260,5260,27
|
|
20240229,141800,147747310,5260,5260,5260,5260,0
|
|
20240229,141700,147747310,5260,5270,5270,5260,200
|
|
20240229,141600,146695190,5270,5270,5270,5270,0
|
|
20240229,141500,146695190,5270,5270,5270,5270,0
|
|
20240229,141400,146695190,5270,5270,5270,5270,193
|
|
20240229,141300,145678080,5270,5270,5270,5270,0
|
|
20240229,141200,145678080,5270,5270,5270,5270,0
|
|
20240229,141100,145678080,5270,5270,5270,5270,0
|
|
20240229,141000,145678080,5270,5270,5270,5270,0
|
|
20240229,140900,145678080,5270,5270,5270,5270,0
|
|
20240229,140800,145678080,5270,5270,5270,5270,0
|
|
20240229,140700,145678080,5270,5270,5270,5270,0
|
|
20240229,140600,145678080,5270,5270,5270,5270,0
|
|
20240229,140500,145678080,5270,5270,5270,5270,0
|
|
20240229,140400,145678080,5270,5270,5270,5270,0
|
|
20240229,140300,145678080,5270,5270,5270,5270,0
|
|
20240229,140200,145678080,5270,5270,5270,5270,300
|
|
20240229,140100,144097080,5270,5270,5270,5270,0
|
|
20240229,140000,144097080,5270,5270,5270,5270,0
|
|
20240229,135900,144097080,5270,5270,5270,5270,500
|
|
20240229,135800,141462080,5280,5280,5280,5280,0
|
|
20240229,135700,141462080,5280,5300,5300,5280,6
|
|
20240229,135600,141430380,5280,5300,5300,5280,4
|
|
20240229,135500,141409220,5300,5300,5300,5300,10
|
|
20240229,135400,141356220,5300,5300,5300,5300,0
|
|
20240229,135300,141356220,5300,5300,5300,5300,0
|
|
20240229,135200,141356220,5300,5300,5300,5300,0
|
|
20240229,135100,141356220,5300,5300,5300,5300,0
|
|
20240229,135000,141356220,5300,5300,5300,5300,1
|
|
20240229,134900,141350920,5300,5300,5300,5300,0
|
|
20240229,134800,141350920,5300,5300,5300,5300,0
|
|
20240229,134700,141350920,5300,5300,5300,5300,0
|
|
20240229,134600,141350920,5300,5300,5300,5300,1
|
|
20240229,134500,141345620,5270,5270,5270,5270,0
|
|
20240229,134400,141345620,5270,5270,5270,5270,0
|
|
20240229,134300,141345620,5270,5270,5270,5270,0
|
|
20240229,134200,141345620,5270,5270,5270,5270,688
|
|
20240229,134100,137719860,5300,5300,5300,5300,0
|
|
20240229,134000,137719860,5300,5300,5300,5300,19
|
|
20240229,133900,137619160,5300,5300,5300,5300,0
|
|
20240229,133800,137619160,5300,5300,5300,5300,0
|
|
20240229,133700,137619160,5300,5300,5300,5300,0
|
|
20240229,133600,137619160,5300,5300,5300,5300,37
|
|
20240229,133500,137423060,5300,5300,5300,5300,0
|
|
20240229,133400,137423060,5300,5300,5300,5300,0
|
|
20240229,133300,137423060,5300,5300,5300,5300,0
|
|
20240229,133200,137423060,5300,5300,5300,5300,0
|
|
20240229,133100,137423060,5300,5300,5300,5300,0
|
|
20240229,133000,137423060,5300,5300,5300,5300,0
|
|
20240229,132900,137423060,5300,5300,5300,5300,0
|
|
20240229,132800,137423060,5300,5300,5300,5300,10
|
|
20240229,132700,137370060,5270,5270,5270,5270,0
|
|
20240229,132600,137370060,5270,5280,5280,5270,1400
|
|
20240229,132500,129990280,5280,5280,5280,5280,0
|
|
20240229,132400,129990280,5280,5280,5280,5280,310
|
|
20240229,132300,128353480,5280,5280,5280,5280,2
|
|
20240229,132200,128342920,5280,5280,5280,5280,11
|
|
20240229,132100,128284840,5280,5280,5280,5280,0
|
|
20240229,132000,128284840,5280,5280,5280,5280,0
|
|
20240229,131900,128284840,5280,5280,5280,5280,0
|
|
20240229,131800,128284840,5280,5280,5280,5280,0
|
|
20240229,131700,128284840,5280,5280,5280,5280,0
|
|
20240229,131600,128284840,5280,5280,5280,5280,1
|
|
20240229,131500,128279560,5280,5280,5280,5280,0
|
|
20240229,131400,128279560,5280,5280,5280,5280,200
|
|
20240229,131300,127223560,5300,5300,5300,5300,0
|
|
20240229,131200,127223560,5300,5300,5300,5300,0
|
|
20240229,131100,127223560,5300,5300,5300,5300,0
|
|
20240229,131000,127223560,5300,5300,5300,5300,0
|
|
20240229,130900,127223560,5300,5300,5300,5300,0
|
|
20240229,130800,127223560,5300,5300,5300,5300,0
|
|
20240229,130700,127223560,5300,5300,5300,5300,0
|
|
20240229,130600,127223560,5300,5300,5300,5300,0
|
|
20240229,130500,127223560,5300,5300,5300,5300,0
|
|
20240229,130400,127223560,5300,5300,5300,5300,0
|
|
20240229,130300,127223560,5300,5300,5300,5300,0
|
|
20240229,130200,127223560,5300,5300,5300,5300,0
|
|
20240229,130100,127223560,5300,5300,5300,5300,0
|
|
20240229,130000,127223560,5300,5300,5300,5300,0
|
|
20240229,125900,127223560,5300,5300,5300,5300,0
|
|
20240229,125800,127223560,5300,5300,5300,5300,0
|
|
20240229,125700,127223560,5300,5290,5300,5290,292
|
|
20240229,125600,125677470,5300,5300,5300,5300,0
|
|
20240229,125500,125677470,5300,5300,5300,5300,0
|
|
20240229,125400,125677470,5300,5300,5300,5300,0
|
|
20240229,125300,125677470,5300,5300,5300,5300,0
|
|
20240229,125200,125677470,5300,5300,5300,5300,17
|
|
20240229,125100,125587370,5290,5290,5290,5290,0
|
|
20240229,125000,125587370,5290,5290,5290,5290,300
|
|
20240229,124900,124000370,5290,5290,5290,5290,0
|
|
20240229,124800,124000370,5290,5290,5290,5290,0
|
|
20240229,124700,124000370,5290,5290,5290,5290,10
|
|
20240229,124600,123947470,5290,5290,5290,5290,0
|
|
20240229,124500,123947470,5290,5290,5290,5290,0
|
|
20240229,124400,123947470,5290,5290,5290,5290,20
|
|
20240229,124300,123841670,5290,5290,5290,5290,187
|
|
20240229,124200,122852440,5290,5290,5290,5290,0
|
|
20240229,124100,122852440,5290,5290,5290,5290,0
|
|
20240229,124000,122852440,5290,5290,5290,5290,0
|
|
20240229,123900,122852440,5290,5290,5290,5290,188
|
|
20240229,123800,121857920,5280,5280,5280,5280,0
|
|
20240229,123700,121857920,5280,5280,5280,5280,10
|
|
20240229,123600,121805120,5290,5290,5290,5290,0
|
|
20240229,123500,121805120,5290,5290,5290,5290,0
|
|
20240229,123400,121805120,5290,5290,5290,5290,0
|
|
20240229,123300,121805120,5290,5290,5290,5290,0
|
|
20240229,123200,121805120,5290,5290,5290,5290,0
|
|
20240229,123100,121805120,5290,5290,5290,5290,0
|
|
20240229,123000,121805120,5290,5290,5290,5290,0
|
|
20240229,122900,121805120,5290,5290,5290,5290,0
|
|
20240229,122800,121805120,5290,5290,5290,5290,1
|
|
20240229,122700,121799830,5280,5280,5280,5280,0
|
|
20240229,122600,121799830,5280,5280,5280,5280,0
|
|
20240229,122500,121799830,5280,5280,5280,5280,0
|
|
20240229,122400,121799830,5280,5280,5280,5280,0
|
|
20240229,122300,121799830,5280,5280,5280,5280,0
|
|
20240229,122200,121799830,5280,5280,5280,5280,0
|
|
20240229,122100,121799830,5280,5280,5280,5280,0
|
|
20240229,122000,121799830,5280,5280,5280,5280,0
|
|
20240229,121900,121799830,5280,5280,5280,5280,0
|
|
20240229,121800,121799830,5280,5280,5280,5280,0
|
|
20240229,121700,121799830,5280,5280,5280,5280,0
|
|
20240229,121600,121799830,5280,5280,5280,5280,1
|
|
20240229,121500,121794550,5280,5280,5280,5280,0
|
|
20240229,121400,121794550,5280,5280,5280,5280,0
|
|
20240229,121300,121794550,5280,5280,5280,5280,0
|
|
20240229,121200,121794550,5280,5280,5280,5280,0
|
|
20240229,121100,121794550,5280,5280,5280,5280,6
|
|
20240229,121000,121762870,5270,5270,5270,5270,0
|
|
20240229,120900,121762870,5270,5270,5270,5270,0
|
|
20240229,120800,121762870,5270,5270,5270,5270,0
|
|
20240229,120700,121762870,5270,5270,5270,5270,980
|
|
20240229,120600,116598270,5270,5270,5270,5270,0
|
|
20240229,120500,116598270,5270,5270,5270,5270,0
|
|
20240229,120400,116598270,5270,5270,5270,5270,0
|
|
20240229,120300,116598270,5270,5270,5270,5270,0
|
|
20240229,120200,116598270,5270,5270,5270,5270,0
|
|
20240229,120100,116598270,5270,5270,5270,5270,0
|
|
20240229,120000,116598270,5270,5270,5270,5270,0
|
|
20240229,115900,116598270,5270,5270,5270,5270,0
|
|
20240229,115800,116598270,5270,5270,5270,5270,0
|
|
20240229,115700,116598270,5270,5270,5270,5270,10
|
|
20240229,115600,116545570,5270,5270,5270,5270,0
|
|
20240229,115500,116545570,5270,5270,5270,5270,1
|
|
20240229,115400,116540300,5290,5290,5290,5290,0
|
|
20240229,115300,116540300,5290,5290,5290,5290,0
|
|
20240229,115200,116540300,5290,5290,5290,5290,0
|
|
20240229,115100,116540300,5290,5290,5290,5290,0
|
|
20240229,115000,116540300,5290,5290,5290,5290,0
|
|
20240229,114900,116540300,5290,5290,5290,5290,0
|
|
20240229,114800,116540300,5290,5290,5290,5290,0
|
|
20240229,114700,116540300,5290,5290,5290,5290,6
|
|
20240229,114600,116508560,5280,5280,5280,5280,0
|
|
20240229,114500,116508560,5280,5280,5280,5280,10
|
|
20240229,114400,116455760,5270,5290,5290,5270,278
|
|
20240229,114300,114986600,5270,5270,5270,5270,0
|
|
20240229,114200,114986600,5270,5270,5270,5270,61
|
|
20240229,114100,114665130,5280,5280,5280,5280,3
|
|
20240229,114000,114649290,5290,5290,5290,5290,0
|
|
20240229,113900,114649290,5290,5290,5290,5290,10
|
|
20240229,113800,114596390,5290,5290,5290,5290,0
|
|
20240229,113700,114596390,5290,5290,5290,5290,0
|
|
20240229,113600,114596390,5290,5290,5290,5290,0
|
|
20240229,113500,114596390,5290,5290,5290,5290,0
|
|
20240229,113400,114596390,5290,5290,5290,5290,1
|
|
20240229,113300,114591100,5290,5290,5290,5290,0
|
|
20240229,113200,114591100,5290,5290,5290,5290,0
|
|
20240229,113100,114591100,5290,5290,5290,5290,0
|
|
20240229,113000,114591100,5290,5290,5290,5290,0
|
|
20240229,112900,114591100,5290,5290,5290,5290,20
|
|
20240229,112800,114485300,5290,5290,5290,5290,0
|
|
20240229,112700,114485300,5290,5290,5290,5290,0
|
|
20240229,112600,114485300,5290,5290,5290,5290,0
|
|
20240229,112500,114485300,5290,5290,5290,5290,0
|
|
20240229,112400,114485300,5290,5290,5290,5290,0
|
|
20240229,112300,114485300,5290,5290,5290,5290,0
|
|
20240229,112200,114485300,5290,5290,5290,5290,0
|
|
20240229,112100,114485300,5290,5290,5290,5290,0
|
|
20240229,112000,114485300,5290,5290,5290,5290,0
|
|
20240229,111900,114485300,5290,5290,5290,5290,0
|
|
20240229,111800,114485300,5290,5290,5290,5290,0
|
|
20240229,111700,114485300,5290,5290,5290,5290,0
|
|
20240229,111600,114485300,5290,5290,5290,5290,1
|
|
20240229,111500,114480010,5280,5280,5280,5280,0
|
|
20240229,111400,114480010,5280,5280,5280,5280,0
|
|
20240229,111300,114480010,5280,5280,5280,5280,39
|
|
20240229,111200,114274090,5280,5280,5280,5280,0
|
|
20240229,111100,114274090,5280,5280,5280,5280,0
|
|
20240229,111000,114274090,5280,5280,5280,5280,0
|
|
20240229,110900,114274090,5280,5280,5280,5280,2
|
|
20240229,110800,114263530,5280,5280,5280,5280,2
|
|
20240229,110700,114252970,5280,5280,5280,5280,0
|
|
20240229,110600,114252970,5280,5280,5280,5280,1
|
|
20240229,110500,114247690,5280,5280,5280,5280,118
|
|
20240229,110400,113624650,5280,5280,5280,5280,1
|
|
20240229,110300,113619370,5280,5280,5280,5280,311
|
|
20240229,110200,111977290,5280,5280,5280,5280,0
|
|
20240229,110100,111977290,5280,5280,5280,5280,0
|
|
20240229,110000,111977290,5280,5280,5280,5280,1
|
|
20240229,105900,111972010,5280,5290,5290,5280,35
|
|
20240229,105800,111787110,5300,5300,5300,5300,0
|
|
20240229,105700,111787110,5300,5300,5300,5300,0
|
|
20240229,105600,111787110,5300,5300,5300,5300,0
|
|
20240229,105500,111787110,5300,5300,5300,5300,0
|
|
20240229,105400,111787110,5300,5300,5300,5300,0
|
|
20240229,105300,111787110,5300,5300,5300,5300,0
|
|
20240229,105200,111787110,5300,5300,5300,5300,0
|
|
20240229,105100,111787110,5300,5300,5300,5300,0
|
|
20240229,105000,111787110,5300,5300,5300,5300,0
|
|
20240229,104900,111787110,5300,5300,5300,5300,0
|
|
20240229,104800,111787110,5300,5300,5300,5300,0
|
|
20240229,104700,111787110,5300,5300,5300,5300,0
|
|
20240229,104600,111787110,5300,5300,5300,5300,0
|
|
20240229,104500,111787110,5300,5300,5300,5300,0
|
|
20240229,104400,111787110,5300,5300,5300,5300,0
|
|
20240229,104300,111787110,5300,5300,5300,5300,10
|
|
20240229,104200,111734110,5300,5300,5300,5300,0
|
|
20240229,104100,111734110,5300,5300,5300,5300,0
|
|
20240229,104000,111734110,5300,5300,5300,5300,0
|
|
20240229,103900,111734110,5300,5300,5300,5300,0
|
|
20240229,103800,111734110,5300,5300,5300,5300,0
|
|
20240229,103700,111734110,5300,5300,5300,5300,0
|
|
20240229,103600,111734110,5300,5290,5300,5290,744
|
|
20240229,103500,107791910,5290,5290,5290,5290,0
|
|
20240229,103400,107791910,5290,5290,5290,5290,0
|
|
20240229,103300,107791910,5290,5290,5290,5290,0
|
|
20240229,103200,107791910,5290,5280,5290,5280,2027
|
|
20240229,103100,97086580,5270,5270,5270,5270,0
|
|
20240229,103000,97086580,5270,5270,5270,5270,0
|
|
20240229,102900,97086580,5270,5270,5270,5270,0
|
|
20240229,102800,97086580,5270,5270,5270,5270,0
|
|
20240229,102700,97086580,5270,5270,5270,5270,0
|
|
20240229,102600,97086580,5270,5270,5270,5270,0
|
|
20240229,102500,97086580,5270,5270,5270,5270,70
|
|
20240229,102400,96717680,5280,5280,5280,5280,0
|
|
20240229,102300,96717680,5280,5280,5280,5280,0
|
|
20240229,102200,96717680,5280,5280,5280,5280,0
|
|
20240229,102100,96717680,5280,5280,5280,5280,3
|
|
20240229,102000,96701840,5270,5270,5270,5270,0
|
|
20240229,101900,96701840,5270,5270,5270,5270,0
|
|
20240229,101800,96701840,5270,5280,5280,5270,824
|
|
20240229,101700,92359170,5280,5280,5280,5280,0
|
|
20240229,101600,92359170,5280,5280,5280,5280,0
|
|
20240229,101500,92359170,5280,5280,5280,5280,5
|
|
20240229,101400,92332770,5270,5270,5270,5270,0
|
|
20240229,101300,92332770,5270,5270,5270,5270,0
|
|
20240229,101200,92332770,5270,5270,5270,5270,603
|
|
20240229,101100,89154960,5290,5290,5290,5290,1
|
|
20240229,101000,89149670,5290,5290,5290,5290,0
|
|
20240229,100900,89149670,5290,5290,5290,5290,0
|
|
20240229,100800,89149670,5290,5290,5290,5290,0
|
|
20240229,100700,89149670,5290,5290,5290,5290,5
|
|
20240229,100600,89123220,5290,5290,5290,5290,16
|
|
20240229,100500,89038580,5290,5290,5290,5290,0
|
|
20240229,100400,89038580,5290,5290,5290,5290,2
|
|
20240229,100300,89028000,5270,5270,5270,5270,801
|
|
20240229,100200,84806730,5260,5260,5260,5260,0
|
|
20240229,100100,84806730,5260,5260,5260,5260,0
|
|
20240229,100000,84806730,5260,5260,5260,5260,0
|
|
20240229,095900,84806730,5260,5270,5270,5260,6000
|
|
20240229,095800,53242950,5290,5290,5290,5290,0
|
|
20240229,095700,53242950,5290,5290,5290,5290,0
|
|
20240229,095600,53242950,5290,5290,5290,5290,0
|
|
20240229,095500,53242950,5290,5290,5290,5290,0
|
|
20240229,095400,53242950,5290,5290,5290,5290,19
|
|
20240229,095300,53142440,5280,5280,5280,5280,0
|
|
20240229,095200,53142440,5280,5280,5280,5280,9
|
|
20240229,095100,53094920,5280,5280,5280,5280,312
|
|
20240229,095000,51447560,5270,5290,5290,5270,134
|
|
20240229,094900,50740020,5290,5290,5290,5290,86
|
|
20240229,094800,50285080,5290,5290,5290,5290,10
|
|
20240229,094700,50232180,5290,5290,5290,5290,0
|
|
20240229,094600,50232180,5290,5300,5300,5290,2
|
|
20240229,094500,50221590,5300,5300,5300,5300,0
|
|
20240229,094400,50221590,5300,5300,5300,5300,1
|
|
20240229,094300,50216290,5300,5300,5300,5300,0
|
|
20240229,094200,50216290,5300,5310,5310,5300,663
|
|
20240229,094100,46702200,5310,5310,5310,5310,1
|
|
20240229,094000,46696890,5310,5310,5310,5310,2
|
|
20240229,093900,46686270,5310,5310,5310,5310,5
|
|
20240229,093800,46659720,5300,5300,5300,5300,0
|
|
20240229,093700,46659720,5300,5300,5300,5300,200
|
|
20240229,093600,45599720,5300,5310,5310,5300,956
|
|
20240229,093500,40530360,5320,5320,5320,5320,0
|
|
20240229,093400,40530360,5320,5320,5320,5320,270
|
|
20240229,093300,39093960,5320,5310,5320,5310,3
|
|
20240229,093200,39078010,5310,5310,5310,5310,334
|
|
20240229,093100,37304470,5310,5310,5310,5310,1
|
|
20240229,093000,37299160,5310,5310,5310,5310,19
|
|
20240229,092900,37198270,5310,5310,5310,5310,1
|
|
20240229,092800,37192960,5310,5310,5310,5310,0
|
|
20240229,092700,37192960,5310,5310,5310,5310,1
|
|
20240229,092600,37187650,5310,5310,5310,5310,1
|
|
20240229,092500,37182340,5310,5310,5310,5310,0
|
|
20240229,092400,37182340,5310,5310,5310,5310,1
|
|
20240229,092300,37177030,5310,5310,5310,5310,0
|
|
20240229,092200,37177030,5310,5310,5310,5310,1
|
|
20240229,092100,37171720,5310,5310,5310,5310,0
|
|
20240229,092000,37171720,5310,5300,5310,5300,2
|
|
20240229,091900,37161110,5310,5310,5310,5310,0
|
|
20240229,091800,37161110,5310,5300,5310,5300,3
|
|
20240229,091700,37145190,5280,5280,5280,5280,855
|
|
20240229,091600,32630790,5280,5280,5280,5280,0
|
|
20240229,091500,32630790,5280,5270,5280,5270,2008
|
|
20240229,091400,22030570,5270,5280,5280,5270,3
|
|
20240229,091300,22014750,5280,5280,5280,5280,1
|
|
20240229,091200,22009470,5280,5280,5280,5280,0
|
|
20240229,091100,22009470,5280,5280,5280,5280,60
|
|
20240229,091000,21692670,5280,5280,5280,5280,1
|
|
20240229,090900,21687390,5280,5280,5280,5280,2178
|
|
20240229,090800,10187550,5300,5290,5300,5290,2
|
|
20240229,090700,10176960,5300,5290,5300,5290,18
|
|
20240229,090600,10081730,5290,5280,5290,5280,825
|
|
20240229,090500,5725720,5290,5290,5290,5290,0
|
|
20240229,090400,5725720,5290,5270,5290,5260,1030
|
|
20240229,090300,307850,5270,5270,5270,5270,0
|
|
20240229,090200,307850,5270,5270,5270,5270,1
|
|
20240229,090100,302580,5280,5290,5290,5280,4
|
|
20240229,090000,281430,5310,5310,5310,5310,53
|