597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185400,179713270,5400,5400,5400,5400,285
|
|
20240227,185300,179713270,5400,5400,5400,5400,0
|
|
20240227,185200,179713270,5400,5400,5400,5400,0
|
|
20240227,185100,179713270,5400,5400,5400,5400,0
|
|
20240227,185000,179713270,5400,5400,5400,5400,0
|
|
20240227,184900,179713270,5400,5400,5400,5400,0
|
|
20240227,184800,179713270,5400,5400,5400,5400,0
|
|
20240227,184700,179713270,5400,5400,5400,5400,0
|
|
20240227,184600,179713270,5400,5400,5400,5400,0
|
|
20240227,184500,179713270,5400,5400,5400,5400,0
|
|
20240227,184400,179713270,5400,5400,5400,5400,0
|
|
20240227,184300,179713270,5400,5400,5400,5400,0
|
|
20240227,184200,179713270,5400,5400,5400,5400,0
|
|
20240227,184100,179713270,5400,5400,5400,5400,0
|
|
20240227,184000,179713270,5400,5400,5400,5400,0
|
|
20240227,183900,179713270,5400,5400,5400,5400,0
|
|
20240227,183800,179713270,5400,5400,5400,5400,0
|
|
20240227,183700,179713270,5400,5400,5400,5400,0
|
|
20240227,183600,179713270,5400,5400,5400,5400,0
|
|
20240227,183500,179713270,5400,5400,5400,5400,0
|
|
20240227,183400,179713270,5400,5400,5400,5400,0
|
|
20240227,183300,179713270,5400,5400,5400,5400,0
|
|
20240227,183200,179713270,5400,5400,5400,5400,0
|
|
20240227,183100,179713270,5400,5400,5400,5400,0
|
|
20240227,183000,179713270,5400,5400,5400,5400,0
|
|
20240227,182900,179713270,5400,5400,5400,5400,0
|
|
20240227,182800,179713270,5400,5400,5400,5400,0
|
|
20240227,182700,179713270,5400,5400,5400,5400,0
|
|
20240227,182600,179713270,5400,5400,5400,5400,0
|
|
20240227,182500,179713270,5400,5400,5400,5400,0
|
|
20240227,182400,179713270,5400,5400,5400,5400,285
|
|
20240227,182300,179713270,5400,5400,5400,5400,0
|
|
20240227,182200,179713270,5400,5400,5400,5400,0
|
|
20240227,182100,179713270,5400,5400,5400,5400,0
|
|
20240227,182000,179713270,5400,5400,5400,5400,0
|
|
20240227,181900,179713270,5400,5400,5400,5400,0
|
|
20240227,181800,179713270,5400,5400,5400,5400,0
|
|
20240227,181700,179713270,5400,5400,5400,5400,0
|
|
20240227,181600,179713270,5400,5400,5400,5400,0
|
|
20240227,181500,179713270,5400,5400,5400,5400,0
|
|
20240227,181400,179713270,5400,5400,5400,5400,0
|
|
20240227,181300,179713270,5400,5400,5400,5400,0
|
|
20240227,181200,179713270,5400,5400,5400,5400,0
|
|
20240227,181100,179713270,5400,5400,5400,5400,0
|
|
20240227,181000,179713270,5400,5400,5400,5400,0
|
|
20240227,180900,179713270,5400,5400,5400,5400,0
|
|
20240227,180800,179713270,5400,5400,5400,5400,0
|
|
20240227,180700,179713270,5400,5400,5400,5400,0
|
|
20240227,180600,179713270,5400,5400,5400,5400,0
|
|
20240227,180500,179713270,5400,5400,5400,5400,0
|
|
20240227,180400,179713270,5400,5400,5400,5400,0
|
|
20240227,180300,179713270,5400,5400,5400,5400,0
|
|
20240227,180200,179713270,5400,5400,5400,5400,0
|
|
20240227,180100,179713270,5400,5400,5400,5400,0
|
|
20240227,180000,179713270,5400,5400,5400,5400,0
|
|
20240227,175900,179713270,5400,5400,5400,5400,0
|
|
20240227,175800,179713270,5400,5400,5400,5400,0
|
|
20240227,175700,179713270,5400,5400,5400,5400,0
|
|
20240227,175600,179713270,5400,5400,5400,5400,0
|
|
20240227,175500,179713270,5400,5400,5400,5400,0
|
|
20240227,175400,179713270,5400,5400,5400,5400,285
|
|
20240227,175300,179713270,5400,5400,5400,5400,0
|
|
20240227,175200,179713270,5400,5400,5400,5400,0
|
|
20240227,175100,179713270,5400,5400,5400,5400,0
|
|
20240227,175000,179713270,5400,5400,5400,5400,0
|
|
20240227,174900,179713270,5400,5400,5400,5400,0
|
|
20240227,174800,179713270,5400,5400,5400,5400,0
|
|
20240227,174700,179713270,5400,5400,5400,5400,0
|
|
20240227,174600,179713270,5400,5400,5400,5400,0
|
|
20240227,174500,179713270,5400,5400,5400,5400,0
|
|
20240227,174400,179713270,5400,5400,5400,5400,0
|
|
20240227,174300,179713270,5400,5400,5400,5400,0
|
|
20240227,174200,179713270,5400,5400,5400,5400,0
|
|
20240227,174100,179713270,5400,5400,5400,5400,0
|
|
20240227,174000,179713270,5400,5400,5400,5400,0
|
|
20240227,173900,179713270,5400,5400,5400,5400,0
|
|
20240227,173800,179713270,5400,5400,5400,5400,0
|
|
20240227,173700,179713270,5400,5400,5400,5400,0
|
|
20240227,173600,179713270,5400,5400,5400,5400,0
|
|
20240227,173500,179713270,5400,5400,5400,5400,0
|
|
20240227,173400,179713270,5400,5400,5400,5400,0
|
|
20240227,173300,179713270,5400,5400,5400,5400,0
|
|
20240227,173200,179713270,5400,5400,5400,5400,0
|
|
20240227,173100,179713270,5400,5400,5400,5400,0
|
|
20240227,173000,179713270,5400,5400,5400,5400,0
|
|
20240227,172900,179713270,5400,5400,5400,5400,0
|
|
20240227,172800,179713270,5400,5400,5400,5400,0
|
|
20240227,172700,179713270,5400,5400,5400,5400,0
|
|
20240227,172600,179713270,5400,5400,5400,5400,0
|
|
20240227,172500,179713270,5400,5400,5400,5400,0
|
|
20240227,172400,179713270,5400,5400,5400,5400,285
|
|
20240227,172300,179713270,5400,5400,5400,5400,0
|
|
20240227,172200,179713270,5400,5400,5400,5400,0
|
|
20240227,172100,179713270,5400,5400,5400,5400,0
|
|
20240227,172000,179713270,5400,5400,5400,5400,0
|
|
20240227,171900,179713270,5400,5400,5400,5400,0
|
|
20240227,171800,179713270,5400,5400,5400,5400,0
|
|
20240227,171700,179713270,5400,5400,5400,5400,0
|
|
20240227,171600,179713270,5400,5400,5400,5400,0
|
|
20240227,171500,179713270,5400,5400,5400,5400,0
|
|
20240227,171400,179713270,5400,5400,5400,5400,0
|
|
20240227,171300,179713270,5400,5400,5400,5400,0
|
|
20240227,171200,179713270,5400,5400,5400,5400,0
|
|
20240227,171100,179713270,5400,5400,5400,5400,0
|
|
20240227,171000,179713270,5400,5400,5400,5400,0
|
|
20240227,170900,179713270,5400,5400,5400,5400,0
|
|
20240227,170800,179713270,5400,5400,5400,5400,0
|
|
20240227,170700,179713270,5400,5400,5400,5400,0
|
|
20240227,170600,179713270,5400,5400,5400,5400,0
|
|
20240227,170500,179713270,5400,5400,5400,5400,0
|
|
20240227,170400,179713270,5400,5400,5400,5400,0
|
|
20240227,170300,179713270,5400,5400,5400,5400,0
|
|
20240227,170200,179713270,5400,5400,5400,5400,0
|
|
20240227,170100,179713270,5400,5400,5400,5400,0
|
|
20240227,170000,179713270,5400,5400,5400,5400,0
|
|
20240227,165900,179713270,5400,5400,5400,5400,0
|
|
20240227,165800,179713270,5400,5400,5400,5400,0
|
|
20240227,165700,179713270,5400,5400,5400,5400,0
|
|
20240227,165600,179713270,5400,5400,5400,5400,0
|
|
20240227,165500,179713270,5400,5400,5400,5400,0
|
|
20240227,165400,179713270,5400,5400,5400,5400,285
|
|
20240227,165300,179713270,5400,5400,5400,5400,0
|
|
20240227,165200,179713270,5400,5400,5400,5400,0
|
|
20240227,165100,179713270,5400,5400,5400,5400,0
|
|
20240227,165000,179713270,5400,5400,5400,5400,0
|
|
20240227,164900,179713270,5400,5400,5400,5400,0
|
|
20240227,164800,179713270,5400,5400,5400,5400,0
|
|
20240227,164700,179713270,5400,5400,5400,5400,0
|
|
20240227,164600,179713270,5400,5400,5400,5400,0
|
|
20240227,164500,179713270,5400,5400,5400,5400,0
|
|
20240227,164400,179713270,5400,5400,5400,5400,0
|
|
20240227,164300,179713270,5400,5400,5400,5400,0
|
|
20240227,164200,179713270,5400,5400,5400,5400,0
|
|
20240227,164100,179713270,5400,5400,5400,5400,0
|
|
20240227,164000,179713270,5400,5400,5400,5400,0
|
|
20240227,163900,179713270,5400,5400,5400,5400,0
|
|
20240227,163800,179713270,5400,5400,5400,5400,0
|
|
20240227,163700,179713270,5400,5400,5400,5400,0
|
|
20240227,163600,179713270,5400,5400,5400,5400,0
|
|
20240227,163500,179713270,5400,5400,5400,5400,0
|
|
20240227,163400,179713270,5400,5400,5400,5400,0
|
|
20240227,163300,179713270,5400,5400,5400,5400,0
|
|
20240227,163200,179713270,5400,5400,5400,5400,0
|
|
20240227,163100,179713270,5400,5400,5400,5400,0
|
|
20240227,163000,179713270,5400,5400,5400,5400,0
|
|
20240227,162900,179713270,5400,5400,5400,5400,0
|
|
20240227,162800,179713270,5400,5400,5400,5400,0
|
|
20240227,162700,179713270,5400,5400,5400,5400,0
|
|
20240227,162600,179713270,5400,5400,5400,5400,0
|
|
20240227,162500,179713270,5400,5400,5400,5400,0
|
|
20240227,162400,179713270,5400,5400,5400,5400,285
|
|
20240227,162300,179713270,5400,5400,5400,5400,0
|
|
20240227,162200,179713270,5400,5400,5400,5400,0
|
|
20240227,162100,179713270,5400,5400,5400,5400,0
|
|
20240227,162000,179713270,5400,5400,5400,5400,0
|
|
20240227,161900,179713270,5400,5400,5400,5400,0
|
|
20240227,161800,179713270,5400,5400,5400,5400,0
|
|
20240227,161700,179713270,5400,5400,5400,5400,0
|
|
20240227,161600,179713270,5400,5400,5400,5400,0
|
|
20240227,161500,179713270,5400,5400,5400,5400,0
|
|
20240227,161400,179713270,5400,5400,5400,5400,0
|
|
20240227,161300,179713270,5400,5400,5400,5400,0
|
|
20240227,161200,179713270,5400,5400,5400,5400,0
|
|
20240227,161100,179713270,5400,5400,5400,5400,0
|
|
20240227,161000,179713270,5400,5400,5400,5400,0
|
|
20240227,160900,179713270,5400,5400,5400,5400,0
|
|
20240227,160800,179713270,5400,5400,5400,5400,0
|
|
20240227,160700,179713270,5400,5400,5400,5400,0
|
|
20240227,160600,179713270,5400,5400,5400,5400,0
|
|
20240227,160500,179713270,5400,5400,5400,5400,0
|
|
20240227,160400,179713270,5400,5400,5400,5400,0
|
|
20240227,160300,179713270,5400,5400,5400,5400,0
|
|
20240227,160200,179713270,5400,5400,5400,5400,0
|
|
20240227,160100,179713270,5400,5400,5400,5400,0
|
|
20240227,160000,179713270,5400,5400,5400,5400,0
|
|
20240227,155900,179713270,5400,5400,5400,5400,0
|
|
20240227,155800,179713270,5400,5400,5400,5400,0
|
|
20240227,155700,179713270,5400,5400,5400,5400,0
|
|
20240227,155600,179713270,5400,5400,5400,5400,0
|
|
20240227,155500,179713270,5400,5400,5400,5400,0
|
|
20240227,155400,179713270,5400,5400,5400,5400,285
|
|
20240227,155300,179713270,5400,5400,5400,5400,0
|
|
20240227,155200,179713270,5400,5400,5400,5400,0
|
|
20240227,155100,179713270,5400,5400,5400,5400,0
|
|
20240227,155000,179713270,5400,5400,5400,5400,0
|
|
20240227,154900,179713270,5400,5400,5400,5400,0
|
|
20240227,154800,179713270,5400,5400,5400,5400,0
|
|
20240227,154700,179713270,5400,5400,5400,5400,0
|
|
20240227,154600,179713270,5400,5400,5400,5400,0
|
|
20240227,154500,179713270,5400,5400,5400,5400,0
|
|
20240227,154400,179713270,5400,5400,5400,5400,0
|
|
20240227,154300,179713270,5400,5400,5400,5400,0
|
|
20240227,154200,179713270,5400,5400,5400,5400,0
|
|
20240227,154100,179713270,5400,5400,5400,5400,0
|
|
20240227,154000,179713270,5400,5400,5400,5400,0
|
|
20240227,153900,179713270,5400,5400,5400,5400,0
|
|
20240227,153800,179713270,5400,5400,5400,5400,0
|
|
20240227,153700,179713270,5400,5400,5400,5400,0
|
|
20240227,153600,179713270,5400,5400,5400,5400,0
|
|
20240227,153500,179713270,5400,5400,5400,5400,0
|
|
20240227,153400,179713270,5400,5400,5400,5400,0
|
|
20240227,153300,179713270,5400,5400,5400,5400,0
|
|
20240227,153200,179713270,5400,5400,5400,5400,0
|
|
20240227,153100,179713270,5400,5400,5400,5400,0
|
|
20240227,153000,179713270,5400,5400,5400,5400,285
|
|
20240227,152900,178174270,5400,5400,5400,5400,0
|
|
20240227,152800,178174270,5400,5400,5400,5400,0
|
|
20240227,152700,178174270,5400,5400,5400,5400,0
|
|
20240227,152600,178174270,5400,5400,5400,5400,0
|
|
20240227,152500,178174270,5400,5400,5400,5400,0
|
|
20240227,152400,178174270,5400,5400,5400,5400,0
|
|
20240227,152300,178174270,5400,5400,5400,5400,0
|
|
20240227,152200,178174270,5400,5400,5400,5400,0
|
|
20240227,152100,178174270,5400,5400,5400,5400,0
|
|
20240227,152000,178174270,5400,5400,5400,5400,0
|
|
20240227,151900,178174270,5400,5400,5400,5400,38
|
|
20240227,151800,177969070,5400,5370,5400,5370,195
|
|
20240227,151700,176917890,5390,5390,5390,5390,229
|
|
20240227,151600,175683580,5390,5360,5390,5360,1002
|
|
20240227,151500,170284800,5360,5360,5360,5360,0
|
|
20240227,151400,170284800,5360,5360,5360,5360,12
|
|
20240227,151300,170220480,5370,5370,5370,5370,0
|
|
20240227,151200,170220480,5370,5370,5370,5370,1
|
|
20240227,151100,170215110,5370,5370,5370,5370,1
|
|
20240227,151000,170209740,5370,5360,5370,5360,31
|
|
20240227,150900,170043570,5380,5380,5380,5380,0
|
|
20240227,150800,170043570,5380,5380,5380,5380,0
|
|
20240227,150700,170043570,5380,5380,5380,5380,1
|
|
20240227,150600,170038190,5360,5360,5360,5360,1
|
|
20240227,150500,170032830,5360,5360,5360,5360,10
|
|
20240227,150400,169979230,5360,5360,5360,5360,5
|
|
20240227,150300,169952430,5360,5370,5370,5360,237
|
|
20240227,150200,168679840,5370,5370,5370,5370,209
|
|
20240227,150100,167557510,5370,5370,5370,5370,16
|
|
20240227,150000,167471590,5370,5380,5380,5370,4
|
|
20240227,145900,167450090,5390,5390,5390,5390,0
|
|
20240227,145800,167450090,5390,5390,5390,5390,0
|
|
20240227,145700,167450090,5390,5380,5390,5380,797
|
|
20240227,145600,163157270,5360,5360,5360,5360,0
|
|
20240227,145500,163157270,5360,5360,5360,5360,0
|
|
20240227,145400,163157270,5360,5360,5360,5360,0
|
|
20240227,145300,163157270,5360,5360,5360,5360,0
|
|
20240227,145200,163157270,5360,5370,5390,5360,14
|
|
20240227,145100,163082100,5390,5390,5390,5390,1
|
|
20240227,145000,163076710,5390,5390,5390,5390,2
|
|
20240227,144900,163065930,5380,5380,5380,5380,677
|
|
20240227,144800,159423670,5370,5360,5370,5350,2210
|
|
20240227,144700,147576240,5360,5360,5360,5360,0
|
|
20240227,144600,147576240,5360,5360,5360,5360,1
|
|
20240227,144500,147570880,5360,5360,5360,5360,2
|
|
20240227,144400,147560160,5360,5360,5360,5360,33
|
|
20240227,144300,147383280,5370,5360,5370,5360,37
|
|
20240227,144200,147184730,5360,5360,5360,5360,13
|
|
20240227,144100,147115050,5360,5360,5360,5360,376
|
|
20240227,144000,145099690,5350,5350,5350,5350,0
|
|
20240227,143900,145099690,5350,5350,5350,5350,0
|
|
20240227,143800,145099690,5350,5350,5350,5350,0
|
|
20240227,143700,145099690,5350,5350,5350,5350,15
|
|
20240227,143600,145019440,5380,5380,5380,5380,0
|
|
20240227,143500,145019440,5380,5380,5380,5380,0
|
|
20240227,143400,145019440,5380,5380,5380,5380,0
|
|
20240227,143300,145019440,5380,5380,5380,5380,0
|
|
20240227,143200,145019440,5380,5380,5380,5380,0
|
|
20240227,143100,145019440,5380,5380,5380,5380,0
|
|
20240227,143000,145019440,5380,5380,5380,5380,0
|
|
20240227,142900,145019440,5380,5380,5380,5380,0
|
|
20240227,142800,145019440,5380,5380,5380,5380,0
|
|
20240227,142700,145019440,5380,5380,5380,5380,0
|
|
20240227,142600,145019440,5380,5380,5380,5380,0
|
|
20240227,142500,145019440,5380,5380,5380,5380,0
|
|
20240227,142400,145019440,5380,5380,5380,5380,227
|
|
20240227,142300,143798180,5380,5380,5380,5380,0
|
|
20240227,142200,143798180,5380,5340,5380,5340,904
|
|
20240227,142100,138947780,5360,5360,5360,5360,2
|
|
20240227,142000,138937060,5370,5370,5370,5370,0
|
|
20240227,141900,138937060,5370,5370,5370,5370,0
|
|
20240227,141800,138937060,5370,5370,5370,5370,0
|
|
20240227,141700,138937060,5370,5370,5370,5370,0
|
|
20240227,141600,138937060,5370,5370,5370,5370,0
|
|
20240227,141500,138937060,5370,5370,5370,5370,0
|
|
20240227,141400,138937060,5370,5370,5370,5370,0
|
|
20240227,141300,138937060,5370,5370,5370,5370,0
|
|
20240227,141200,138937060,5370,5370,5370,5370,0
|
|
20240227,141100,138937060,5370,5370,5370,5370,0
|
|
20240227,141000,138937060,5370,5370,5370,5370,2
|
|
20240227,140900,138926320,5380,5380,5380,5380,0
|
|
20240227,140800,138926320,5380,5380,5380,5380,0
|
|
20240227,140700,138926320,5380,5380,5380,5380,10
|
|
20240227,140600,138872520,5380,5380,5380,5380,0
|
|
20240227,140500,138872520,5380,5380,5380,5380,325
|
|
20240227,140400,137124020,5380,5380,5380,5380,0
|
|
20240227,140300,137124020,5380,5380,5380,5380,0
|
|
20240227,140200,137124020,5380,5380,5380,5380,0
|
|
20240227,140100,137124020,5380,5380,5380,5380,0
|
|
20240227,140000,137124020,5380,5380,5380,5380,0
|
|
20240227,135900,137124020,5380,5380,5380,5380,0
|
|
20240227,135800,137124020,5380,5380,5380,5380,0
|
|
20240227,135700,137124020,5380,5380,5380,5380,0
|
|
20240227,135600,137124020,5380,5380,5380,5380,0
|
|
20240227,135500,137124020,5380,5380,5380,5380,0
|
|
20240227,135400,137124020,5380,5380,5380,5380,1
|
|
20240227,135300,137118640,5380,5380,5380,5380,0
|
|
20240227,135200,137118640,5380,5380,5380,5380,2
|
|
20240227,135100,137107880,5380,5380,5380,5380,0
|
|
20240227,135000,137107880,5380,5380,5380,5380,0
|
|
20240227,134900,137107880,5380,5380,5380,5380,0
|
|
20240227,134800,137107880,5380,5380,5380,5380,1
|
|
20240227,134700,137102500,5380,5380,5380,5380,0
|
|
20240227,134600,137102500,5380,5380,5380,5380,0
|
|
20240227,134500,137102500,5380,5380,5380,5380,0
|
|
20240227,134400,137102500,5380,5380,5380,5380,0
|
|
20240227,134300,137102500,5380,5380,5380,5380,0
|
|
20240227,134200,137102500,5380,5380,5380,5380,1
|
|
20240227,134100,137097120,5380,5380,5380,5380,0
|
|
20240227,134000,137097120,5380,5380,5380,5380,0
|
|
20240227,133900,137097120,5380,5380,5380,5380,0
|
|
20240227,133800,137097120,5380,5380,5380,5380,0
|
|
20240227,133700,137097120,5380,5380,5380,5380,0
|
|
20240227,133600,137097120,5380,5360,5380,5360,3
|
|
20240227,133500,137081010,5360,5360,5360,5360,0
|
|
20240227,133400,137081010,5360,5350,5360,5350,451
|
|
20240227,133300,134663660,5360,5360,5360,5360,0
|
|
20240227,133200,134663660,5360,5360,5360,5360,0
|
|
20240227,133100,134663660,5360,5360,5360,5360,0
|
|
20240227,133000,134663660,5360,5360,5360,5360,1
|
|
20240227,132900,134658300,5350,5350,5350,5350,224
|
|
20240227,132800,133459900,5340,5340,5340,5340,0
|
|
20240227,132700,133459900,5340,5340,5340,5340,0
|
|
20240227,132600,133459900,5340,5340,5340,5340,0
|
|
20240227,132500,133459900,5340,5340,5340,5340,5
|
|
20240227,132400,133433200,5340,5330,5340,5330,102
|
|
20240227,132300,132888870,5320,5320,5320,5320,0
|
|
20240227,132200,132888870,5320,5320,5320,5320,0
|
|
20240227,132100,132888870,5320,5320,5320,5310,1210
|
|
20240227,132000,126459570,5300,5350,5350,5300,1000
|
|
20240227,131900,121138910,5380,5380,5380,5380,0
|
|
20240227,131800,121138910,5380,5380,5380,5380,1
|
|
20240227,131700,121133530,5380,5380,5380,5380,0
|
|
20240227,131600,121133530,5380,5380,5380,5380,0
|
|
20240227,131500,121133530,5380,5380,5380,5380,0
|
|
20240227,131400,121133530,5380,5380,5380,5380,0
|
|
20240227,131300,121133530,5380,5380,5380,5380,0
|
|
20240227,131200,121133530,5380,5380,5380,5380,1
|
|
20240227,131100,121128150,5380,5380,5380,5380,0
|
|
20240227,131000,121128150,5380,5380,5380,5380,0
|
|
20240227,130900,121128150,5380,5380,5380,5380,0
|
|
20240227,130800,121128150,5380,5380,5380,5380,0
|
|
20240227,130700,121128150,5380,5380,5380,5380,0
|
|
20240227,130600,121128150,5380,5380,5380,5380,1
|
|
20240227,130500,121122770,5370,5370,5370,5370,0
|
|
20240227,130400,121122770,5370,5370,5370,5370,0
|
|
20240227,130300,121122770,5370,5370,5370,5370,1
|
|
20240227,130200,121117400,5380,5380,5380,5380,0
|
|
20240227,130100,121117400,5380,5380,5380,5380,0
|
|
20240227,130000,121117400,5380,5380,5380,5380,1
|
|
20240227,125900,121112020,5380,5380,5380,5380,0
|
|
20240227,125800,121112020,5380,5380,5380,5380,0
|
|
20240227,125700,121112020,5380,5380,5380,5380,0
|
|
20240227,125600,121112020,5380,5380,5380,5380,0
|
|
20240227,125500,121112020,5380,5380,5380,5380,0
|
|
20240227,125400,121112020,5380,5370,5380,5370,188
|
|
20240227,125300,120102450,5370,5370,5370,5370,0
|
|
20240227,125200,120102450,5370,5370,5370,5370,0
|
|
20240227,125100,120102450,5370,5370,5370,5370,0
|
|
20240227,125000,120102450,5370,5370,5370,5370,0
|
|
20240227,124900,120102450,5370,5370,5370,5370,0
|
|
20240227,124800,120102450,5370,5370,5370,5370,1
|
|
20240227,124700,120097080,5350,5350,5350,5350,0
|
|
20240227,124600,120097080,5350,5350,5350,5350,0
|
|
20240227,124500,120097080,5350,5350,5350,5350,0
|
|
20240227,124400,120097080,5350,5350,5350,5350,0
|
|
20240227,124300,120097080,5350,5350,5350,5350,0
|
|
20240227,124200,120097080,5350,5350,5350,5350,2
|
|
20240227,124100,120086380,5350,5350,5350,5350,6
|
|
20240227,124000,120054280,5350,5350,5350,5350,7
|
|
20240227,123900,120016830,5350,5350,5350,5350,7
|
|
20240227,123800,119979380,5350,5350,5350,5350,6
|
|
20240227,123700,119947280,5350,5350,5350,5340,212
|
|
20240227,123600,118813100,5350,5350,5350,5350,1
|
|
20240227,123500,118807750,5340,5350,5350,5340,13
|
|
20240227,123400,118738270,5350,5360,5360,5350,58
|
|
20240227,123300,118427470,5350,5350,5350,5350,0
|
|
20240227,123200,118427470,5350,5350,5350,5350,2
|
|
20240227,123100,118416770,5350,5350,5350,5350,0
|
|
20240227,123000,118416770,5350,5330,5350,5330,1015
|
|
20240227,122900,112989820,5330,5330,5330,5330,147
|
|
20240227,122800,112206310,5330,5330,5330,5330,0
|
|
20240227,122700,112206310,5330,5340,5340,5330,103
|
|
20240227,122600,111656320,5350,5350,5350,5350,0
|
|
20240227,122500,111656320,5350,5350,5350,5350,0
|
|
20240227,122400,111656320,5350,5350,5350,5350,1
|
|
20240227,122300,111650970,5330,5330,5330,5330,0
|
|
20240227,122200,111650970,5330,5330,5330,5330,0
|
|
20240227,122100,111650970,5330,5330,5330,5330,0
|
|
20240227,122000,111650970,5330,5330,5330,5330,0
|
|
20240227,121900,111650970,5330,5330,5330,5330,0
|
|
20240227,121800,111650970,5330,5330,5330,5330,1
|
|
20240227,121700,111645640,5320,5320,5320,5320,10
|
|
20240227,121600,111592440,5320,5320,5320,5320,10
|
|
20240227,121500,111539240,5320,5320,5320,5320,277
|
|
20240227,121400,110065600,5320,5320,5320,5320,10
|
|
20240227,121300,110012400,5320,5320,5320,5320,23
|
|
20240227,121200,109890040,5320,5320,5320,5320,8
|
|
20240227,121100,109847480,5320,5320,5320,5320,27
|
|
20240227,121000,109703840,5320,5320,5320,5320,13
|
|
20240227,120900,109634680,5320,5320,5320,5320,3
|
|
20240227,120800,109618720,5320,5320,5320,5320,0
|
|
20240227,120700,109618720,5320,5320,5320,5320,1
|
|
20240227,120600,109613400,5320,5320,5320,5320,31
|
|
20240227,120500,109448480,5320,5320,5320,5320,23
|
|
20240227,120400,109326120,5320,5330,5330,5320,348
|
|
20240227,120300,107471310,5330,5330,5330,5330,2
|
|
20240227,120200,107460650,5330,5330,5330,5330,6
|
|
20240227,120100,107428670,5340,5340,5340,5340,0
|
|
20240227,120000,107428670,5340,5340,5340,5340,0
|
|
20240227,115900,107428670,5340,5340,5340,5340,0
|
|
20240227,115800,107428670,5340,5340,5340,5340,1
|
|
20240227,115700,107423330,5340,5340,5340,5340,0
|
|
20240227,115600,107423330,5340,5350,5350,5340,11
|
|
20240227,115500,107364500,5350,5350,5350,5350,106
|
|
20240227,115400,106797400,5350,5350,5350,5350,0
|
|
20240227,115300,106797400,5350,5350,5350,5350,0
|
|
20240227,115200,106797400,5350,5350,5350,5350,7
|
|
20240227,115100,106759950,5350,5350,5350,5350,3
|
|
20240227,115000,106743900,5350,5360,5360,5350,78
|
|
20240227,114900,106325900,5360,5360,5360,5360,19
|
|
20240227,114800,106224060,5360,5360,5360,5360,0
|
|
20240227,114700,106224060,5360,5360,5360,5360,0
|
|
20240227,114600,106224060,5360,5360,5360,5360,1
|
|
20240227,114500,106218700,5360,5360,5360,5360,0
|
|
20240227,114400,106218700,5360,5360,5360,5360,0
|
|
20240227,114300,106218700,5360,5360,5360,5360,1
|
|
20240227,114200,106213340,5350,5350,5350,5350,0
|
|
20240227,114100,106213340,5350,5350,5360,5350,13
|
|
20240227,114000,106143780,5350,5350,5350,5350,3
|
|
20240227,113900,106127730,5350,5340,5350,5340,84
|
|
20240227,113800,105678340,5370,5340,5370,5340,10
|
|
20240227,113700,105624820,5340,5340,5340,5340,72
|
|
20240227,113600,105240340,5340,5340,5340,5340,2
|
|
20240227,113500,105229660,5340,5340,5340,5340,6
|
|
20240227,113400,105197620,5340,5340,5340,5340,222
|
|
20240227,113300,104012140,5340,5340,5340,5340,0
|
|
20240227,113200,104012140,5340,5340,5340,5340,0
|
|
20240227,113100,104012140,5340,5340,5340,5340,6
|
|
20240227,113000,103980100,5350,5350,5350,5350,43
|
|
20240227,112900,103750050,5360,5360,5360,5360,78
|
|
20240227,112800,103331970,5360,5360,5360,5360,0
|
|
20240227,112700,103331970,5360,5360,5360,5360,1
|
|
20240227,112600,103326610,5360,5360,5360,5360,0
|
|
20240227,112500,103326610,5360,5360,5360,5360,0
|
|
20240227,112400,103326610,5360,5350,5360,5350,22
|
|
20240227,112300,103208730,5360,5360,5360,5360,0
|
|
20240227,112200,103208730,5360,5360,5360,5360,100
|
|
20240227,112100,102672730,5360,5360,5360,5360,2
|
|
20240227,112000,102662010,5330,5330,5330,5330,0
|
|
20240227,111900,102662010,5330,5340,5340,5330,107
|
|
20240227,111800,102091270,5340,5360,5360,5340,470
|
|
20240227,111700,99576720,5350,5350,5350,5350,0
|
|
20240227,111600,99576720,5350,5350,5350,5350,0
|
|
20240227,111500,99576720,5350,5350,5350,5350,0
|
|
20240227,111400,99576720,5350,5350,5350,5350,0
|
|
20240227,111300,99576720,5350,5350,5350,5350,0
|
|
20240227,111200,99576720,5350,5350,5350,5350,0
|
|
20240227,111100,99576720,5350,5350,5350,5350,0
|
|
20240227,111000,99576720,5350,5350,5350,5350,0
|
|
20240227,110900,99576720,5350,5350,5350,5350,0
|
|
20240227,110800,99576720,5350,5350,5350,5350,0
|
|
20240227,110700,99576720,5350,5350,5350,5350,0
|
|
20240227,110600,99576720,5350,5350,5350,5350,0
|
|
20240227,110500,99576720,5350,5350,5350,5350,0
|
|
20240227,110400,99576720,5350,5350,5350,5350,0
|
|
20240227,110300,99576720,5350,5350,5350,5350,0
|
|
20240227,110200,99576720,5350,5350,5350,5350,0
|
|
20240227,110100,99576720,5350,5350,5350,5350,0
|
|
20240227,110000,99576720,5350,5350,5350,5350,0
|
|
20240227,105900,99576720,5350,5350,5350,5350,0
|
|
20240227,105800,99576720,5350,5350,5350,5350,0
|
|
20240227,105700,99576720,5350,5350,5350,5350,1
|
|
20240227,105600,99571370,5350,5350,5350,5350,25
|
|
20240227,105500,99437620,5350,5350,5350,5350,24
|
|
20240227,105400,99309220,5350,5360,5360,5350,680
|
|
20240227,105300,95668750,5380,5380,5380,5380,0
|
|
20240227,105200,95668750,5380,5380,5380,5380,0
|
|
20240227,105100,95668750,5380,5380,5380,5380,0
|
|
20240227,105000,95668750,5380,5380,5380,5380,0
|
|
20240227,104900,95668750,5380,5380,5380,5380,0
|
|
20240227,104800,95668750,5380,5380,5380,5380,0
|
|
20240227,104700,95668750,5380,5380,5380,5380,0
|
|
20240227,104600,95668750,5380,5380,5380,5380,0
|
|
20240227,104500,95668750,5380,5380,5380,5380,0
|
|
20240227,104400,95668750,5380,5380,5380,5380,0
|
|
20240227,104300,95668750,5380,5380,5380,5380,0
|
|
20240227,104200,95668750,5380,5380,5380,5380,0
|
|
20240227,104100,95668750,5380,5380,5380,5380,0
|
|
20240227,104000,95668750,5380,5380,5380,5380,5
|
|
20240227,103900,95641850,5380,5380,5380,5380,5
|
|
20240227,103800,95614950,5360,5360,5360,5360,3
|
|
20240227,103700,95598870,5360,5360,5360,5360,1
|
|
20240227,103600,95593510,5360,5360,5360,5360,0
|
|
20240227,103500,95593510,5360,5360,5360,5360,0
|
|
20240227,103400,95593510,5360,5360,5360,5360,0
|
|
20240227,103300,95593510,5360,5360,5360,5360,0
|
|
20240227,103200,95593510,5360,5360,5360,5360,0
|
|
20240227,103100,95593510,5360,5360,5360,5360,0
|
|
20240227,103000,95593510,5360,5360,5360,5360,0
|
|
20240227,102900,95593510,5360,5360,5360,5360,0
|
|
20240227,102800,95593510,5360,5360,5360,5360,0
|
|
20240227,102700,95593510,5360,5360,5360,5360,0
|
|
20240227,102600,95593510,5360,5360,5360,5360,0
|
|
20240227,102500,95593510,5360,5360,5360,5360,0
|
|
20240227,102400,95593510,5360,5360,5360,5360,0
|
|
20240227,102300,95593510,5360,5360,5360,5360,0
|
|
20240227,102200,95593510,5360,5360,5360,5360,0
|
|
20240227,102100,95593510,5360,5360,5360,5360,0
|
|
20240227,102000,95593510,5360,5360,5360,5360,0
|
|
20240227,101900,95593510,5360,5360,5360,5360,10
|
|
20240227,101800,95539910,5390,5390,5390,5390,0
|
|
20240227,101700,95539910,5390,5390,5390,5390,0
|
|
20240227,101600,95539910,5390,5390,5390,5390,0
|
|
20240227,101500,95539910,5390,5390,5390,5390,0
|
|
20240227,101400,95539910,5390,5390,5390,5390,0
|
|
20240227,101300,95539910,5390,5380,5390,5380,4
|
|
20240227,101200,95518380,5370,5370,5370,5370,0
|
|
20240227,101100,95518380,5370,5370,5370,5370,0
|
|
20240227,101000,95518380,5370,5370,5370,5370,0
|
|
20240227,100900,95518380,5370,5370,5370,5370,0
|
|
20240227,100800,95518380,5370,5370,5370,5370,0
|
|
20240227,100700,95518380,5370,5370,5370,5370,0
|
|
20240227,100600,95518380,5370,5370,5370,5370,0
|
|
20240227,100500,95518380,5370,5340,5370,5340,7040
|
|
20240227,100400,57815070,5330,5330,5330,5330,1
|
|
20240227,100300,57809740,5320,5320,5320,5320,0
|
|
20240227,100200,57809740,5320,5320,5320,5320,0
|
|
20240227,100100,57809740,5320,5320,5320,5320,0
|
|
20240227,100000,57809740,5320,5320,5320,5320,0
|
|
20240227,095900,57809740,5320,5320,5320,5320,0
|
|
20240227,095800,57809740,5320,5320,5320,5320,0
|
|
20240227,095700,57809740,5320,5320,5320,5320,0
|
|
20240227,095600,57809740,5320,5320,5320,5320,0
|
|
20240227,095500,57809740,5320,5320,5320,5320,0
|
|
20240227,095400,57809740,5320,5320,5320,5320,0
|
|
20240227,095300,57809740,5320,5320,5320,5320,0
|
|
20240227,095200,57809740,5320,5320,5320,5320,1
|
|
20240227,095100,57804420,5300,5300,5300,5300,0
|
|
20240227,095000,57804420,5300,5300,5300,5300,0
|
|
20240227,094900,57804420,5300,5300,5300,5300,916
|
|
20240227,094800,52949620,5300,5310,5310,5300,4103
|
|
20240227,094700,31177390,5310,5330,5330,5310,2000
|
|
20240227,094600,20541880,5340,5340,5340,5340,0
|
|
20240227,094500,20541880,5340,5340,5340,5340,0
|
|
20240227,094400,20541880,5340,5340,5340,5340,0
|
|
20240227,094300,20541880,5340,5340,5340,5340,0
|
|
20240227,094200,20541880,5340,5340,5340,5340,2
|
|
20240227,094100,20531200,5340,5340,5340,5340,0
|
|
20240227,094000,20531200,5340,5340,5340,5340,0
|
|
20240227,093900,20531200,5340,5340,5340,5340,0
|
|
20240227,093800,20531200,5340,5340,5340,5340,0
|
|
20240227,093700,20531200,5340,5340,5340,5340,0
|
|
20240227,093600,20531200,5340,5340,5340,5340,107
|
|
20240227,093500,19959820,5340,5340,5340,5340,0
|
|
20240227,093400,19959820,5340,5340,5340,5340,0
|
|
20240227,093300,19959820,5340,5340,5340,5340,19
|
|
20240227,093200,19858360,5340,5340,5340,5340,0
|
|
20240227,093100,19858360,5340,5340,5340,5340,0
|
|
20240227,093000,19858360,5340,5340,5340,5340,0
|
|
20240227,092900,19858360,5340,5340,5340,5340,0
|
|
20240227,092800,19858360,5340,5350,5350,5340,2
|
|
20240227,092700,19847670,5350,5350,5350,5320,1577
|
|
20240227,092600,11432880,5350,5350,5350,5350,0
|
|
20240227,092500,11432880,5350,5340,5350,5340,10
|
|
20240227,092400,11379400,5330,5360,5360,5330,1476
|
|
20240227,092300,3481040,5370,5370,5370,5370,0
|
|
20240227,092200,3481040,5370,5370,5370,5370,0
|
|
20240227,092100,3481040,5370,5370,5370,5370,0
|
|
20240227,092000,3481040,5370,5370,5370,5370,0
|
|
20240227,091900,3481040,5370,5370,5370,5370,1
|
|
20240227,091800,3475670,5370,5370,5370,5370,0
|
|
20240227,091700,3475670,5370,5370,5370,5370,0
|
|
20240227,091600,3475670,5370,5370,5370,5370,0
|
|
20240227,091500,3475670,5370,5370,5370,5370,0
|
|
20240227,091400,3475670,5370,5370,5370,5370,0
|
|
20240227,091300,3475670,5370,5370,5370,5370,0
|
|
20240227,091200,3475670,5370,5380,5380,5370,497
|
|
20240227,091100,801840,5410,5410,5410,5410,0
|
|
20240227,091000,801840,5410,5410,5410,5410,0
|
|
20240227,090900,801840,5410,5410,5410,5410,0
|
|
20240227,090800,801840,5410,5410,5410,5410,0
|
|
20240227,090700,801840,5410,5410,5410,5410,5
|
|
20240227,090600,774790,5410,5410,5410,5410,0
|
|
20240227,090500,774790,5410,5410,5410,5410,0
|
|
20240227,090400,774790,5410,5410,5410,5410,0
|
|
20240227,090300,774790,5410,5420,5420,5410,2
|
|
20240227,090200,763960,5380,5380,5380,5380,0
|
|
20240227,090100,763960,5380,5380,5380,5380,0
|
|
20240227,090000,763960,5380,5380,5380,5380,142
|