597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185400,220067980,5510,5510,5510,5510,2487
|
|
20240229,185300,220067980,5510,5510,5510,5510,0
|
|
20240229,185200,220067980,5510,5510,5510,5510,0
|
|
20240229,185100,220067980,5510,5510,5510,5510,0
|
|
20240229,185000,220067980,5510,5510,5510,5510,0
|
|
20240229,184900,220067980,5510,5510,5510,5510,0
|
|
20240229,184800,220067980,5510,5510,5510,5510,0
|
|
20240229,184700,220067980,5510,5510,5510,5510,0
|
|
20240229,184600,220067980,5510,5510,5510,5510,0
|
|
20240229,184500,220067980,5510,5510,5510,5510,0
|
|
20240229,184400,220067980,5510,5510,5510,5510,0
|
|
20240229,184300,220067980,5510,5510,5510,5510,0
|
|
20240229,184200,220067980,5510,5510,5510,5510,0
|
|
20240229,184100,220067980,5510,5510,5510,5510,0
|
|
20240229,184000,220067980,5510,5510,5510,5510,0
|
|
20240229,183900,220067980,5510,5510,5510,5510,0
|
|
20240229,183800,220067980,5510,5510,5510,5510,0
|
|
20240229,183700,220067980,5510,5510,5510,5510,0
|
|
20240229,183600,220067980,5510,5510,5510,5510,0
|
|
20240229,183500,220067980,5510,5510,5510,5510,0
|
|
20240229,183400,220067980,5510,5510,5510,5510,0
|
|
20240229,183300,220067980,5510,5510,5510,5510,0
|
|
20240229,183200,220067980,5510,5510,5510,5510,0
|
|
20240229,183100,220067980,5510,5510,5510,5510,0
|
|
20240229,183000,220067980,5510,5510,5510,5510,0
|
|
20240229,182900,220067980,5510,5510,5510,5510,0
|
|
20240229,182800,220067980,5510,5510,5510,5510,0
|
|
20240229,182700,220067980,5510,5510,5510,5510,0
|
|
20240229,182600,220067980,5510,5510,5510,5510,0
|
|
20240229,182500,220067980,5510,5510,5510,5510,0
|
|
20240229,182400,220067980,5510,5510,5510,5510,2487
|
|
20240229,182300,220067980,5510,5510,5510,5510,0
|
|
20240229,182200,220067980,5510,5510,5510,5510,0
|
|
20240229,182100,220067980,5510,5510,5510,5510,0
|
|
20240229,182000,220067980,5510,5510,5510,5510,0
|
|
20240229,181900,220067980,5510,5510,5510,5510,0
|
|
20240229,181800,220067980,5510,5510,5510,5510,0
|
|
20240229,181700,220067980,5510,5510,5510,5510,0
|
|
20240229,181600,220067980,5510,5510,5510,5510,0
|
|
20240229,181500,220067980,5510,5510,5510,5510,0
|
|
20240229,181400,220067980,5510,5510,5510,5510,0
|
|
20240229,181300,220067980,5510,5510,5510,5510,0
|
|
20240229,181200,220067980,5510,5510,5510,5510,0
|
|
20240229,181100,220067980,5510,5510,5510,5510,0
|
|
20240229,181000,220067980,5510,5510,5510,5510,0
|
|
20240229,180900,220067980,5510,5510,5510,5510,0
|
|
20240229,180800,220067980,5510,5510,5510,5510,0
|
|
20240229,180700,220067980,5510,5510,5510,5510,0
|
|
20240229,180600,220067980,5510,5510,5510,5510,0
|
|
20240229,180500,220067980,5510,5510,5510,5510,0
|
|
20240229,180400,220067980,5510,5510,5510,5510,0
|
|
20240229,180300,220067980,5510,5510,5510,5510,0
|
|
20240229,180200,220067980,5510,5510,5510,5510,0
|
|
20240229,180100,220067980,5510,5510,5510,5510,0
|
|
20240229,180000,220067980,5510,5510,5510,5510,0
|
|
20240229,175900,220067980,5510,5510,5510,5510,0
|
|
20240229,175800,220067980,5510,5510,5510,5510,0
|
|
20240229,175700,220067980,5510,5510,5510,5510,0
|
|
20240229,175600,220067980,5510,5510,5510,5510,0
|
|
20240229,175500,220067980,5510,5510,5510,5510,0
|
|
20240229,175400,220067980,5510,5510,5510,5510,2487
|
|
20240229,175300,220067980,5510,5510,5510,5510,0
|
|
20240229,175200,220067980,5510,5510,5510,5510,0
|
|
20240229,175100,220067980,5510,5510,5510,5510,0
|
|
20240229,175000,220067980,5510,5510,5510,5510,0
|
|
20240229,174900,220067980,5510,5510,5510,5510,0
|
|
20240229,174800,220067980,5510,5510,5510,5510,0
|
|
20240229,174700,220067980,5510,5510,5510,5510,0
|
|
20240229,174600,220067980,5510,5510,5510,5510,0
|
|
20240229,174500,220067980,5510,5510,5510,5510,0
|
|
20240229,174400,220067980,5510,5510,5510,5510,0
|
|
20240229,174300,220067980,5510,5510,5510,5510,0
|
|
20240229,174200,220067980,5510,5510,5510,5510,0
|
|
20240229,174100,220067980,5510,5510,5510,5510,0
|
|
20240229,174000,220067980,5510,5510,5510,5510,0
|
|
20240229,173900,220067980,5510,5510,5510,5510,0
|
|
20240229,173800,220067980,5510,5510,5510,5510,0
|
|
20240229,173700,220067980,5510,5510,5510,5510,0
|
|
20240229,173600,220067980,5510,5510,5510,5510,0
|
|
20240229,173500,220067980,5510,5510,5510,5510,0
|
|
20240229,173400,220067980,5510,5510,5510,5510,0
|
|
20240229,173300,220067980,5510,5510,5510,5510,0
|
|
20240229,173200,220067980,5510,5510,5510,5510,0
|
|
20240229,173100,220067980,5510,5510,5510,5510,0
|
|
20240229,173000,220067980,5510,5510,5510,5510,0
|
|
20240229,172900,220067980,5510,5510,5510,5510,0
|
|
20240229,172800,220067980,5510,5510,5510,5510,0
|
|
20240229,172700,220067980,5510,5510,5510,5510,0
|
|
20240229,172600,220067980,5510,5510,5510,5510,0
|
|
20240229,172500,220067980,5510,5510,5510,5510,0
|
|
20240229,172400,220067980,5510,5510,5510,5510,2487
|
|
20240229,172300,220067980,5510,5510,5510,5510,0
|
|
20240229,172200,220067980,5510,5510,5510,5510,0
|
|
20240229,172100,220067980,5510,5510,5510,5510,0
|
|
20240229,172000,220067980,5510,5510,5510,5510,0
|
|
20240229,171900,220067980,5510,5510,5510,5510,0
|
|
20240229,171800,220067980,5510,5510,5510,5510,0
|
|
20240229,171700,220067980,5510,5510,5510,5510,0
|
|
20240229,171600,220067980,5510,5510,5510,5510,0
|
|
20240229,171500,220067980,5510,5510,5510,5510,0
|
|
20240229,171400,220067980,5510,5510,5510,5510,0
|
|
20240229,171300,220067980,5510,5510,5510,5510,0
|
|
20240229,171200,220067980,5510,5510,5510,5510,0
|
|
20240229,171100,220067980,5510,5510,5510,5510,0
|
|
20240229,171000,220067980,5510,5510,5510,5510,0
|
|
20240229,170900,220067980,5510,5510,5510,5510,0
|
|
20240229,170800,220067980,5510,5510,5510,5510,0
|
|
20240229,170700,220067980,5510,5510,5510,5510,0
|
|
20240229,170600,220067980,5510,5510,5510,5510,0
|
|
20240229,170500,220067980,5510,5510,5510,5510,0
|
|
20240229,170400,220067980,5510,5510,5510,5510,0
|
|
20240229,170300,220067980,5510,5510,5510,5510,0
|
|
20240229,170200,220067980,5510,5510,5510,5510,0
|
|
20240229,170100,220067980,5510,5510,5510,5510,0
|
|
20240229,170000,220067980,5510,5510,5510,5510,0
|
|
20240229,165900,220067980,5510,5510,5510,5510,0
|
|
20240229,165800,220067980,5510,5510,5510,5510,0
|
|
20240229,165700,220067980,5510,5510,5510,5510,0
|
|
20240229,165600,220067980,5510,5510,5510,5510,0
|
|
20240229,165500,220067980,5510,5510,5510,5510,0
|
|
20240229,165400,220067980,5510,5510,5510,5510,2487
|
|
20240229,165300,220067980,5510,5510,5510,5510,0
|
|
20240229,165200,220067980,5510,5510,5510,5510,0
|
|
20240229,165100,220067980,5510,5510,5510,5510,0
|
|
20240229,165000,220067980,5510,5510,5510,5510,0
|
|
20240229,164900,220067980,5510,5510,5510,5510,0
|
|
20240229,164800,220067980,5510,5510,5510,5510,0
|
|
20240229,164700,220067980,5510,5510,5510,5510,0
|
|
20240229,164600,220067980,5510,5510,5510,5510,0
|
|
20240229,164500,220067980,5510,5510,5510,5510,0
|
|
20240229,164400,220067980,5510,5510,5510,5510,0
|
|
20240229,164300,220067980,5510,5510,5510,5510,0
|
|
20240229,164200,220067980,5510,5510,5510,5510,0
|
|
20240229,164100,220067980,5510,5510,5510,5510,0
|
|
20240229,164000,220067980,5510,5510,5510,5510,0
|
|
20240229,163900,220067980,5510,5510,5510,5510,0
|
|
20240229,163800,220067980,5510,5510,5510,5510,0
|
|
20240229,163700,220067980,5510,5510,5510,5510,0
|
|
20240229,163600,220067980,5510,5510,5510,5510,0
|
|
20240229,163500,220067980,5510,5510,5510,5510,0
|
|
20240229,163400,220067980,5510,5510,5510,5510,0
|
|
20240229,163300,220067980,5510,5510,5510,5510,0
|
|
20240229,163200,220067980,5510,5510,5510,5510,0
|
|
20240229,163100,220067980,5510,5510,5510,5510,0
|
|
20240229,163000,220067980,5510,5510,5510,5510,0
|
|
20240229,162900,220067980,5510,5510,5510,5510,0
|
|
20240229,162800,220067980,5510,5510,5510,5510,0
|
|
20240229,162700,220067980,5510,5510,5510,5510,0
|
|
20240229,162600,220067980,5510,5510,5510,5510,0
|
|
20240229,162500,220067980,5510,5510,5510,5510,0
|
|
20240229,162400,220067980,5510,5510,5510,5510,2487
|
|
20240229,162300,220067980,5510,5510,5510,5510,0
|
|
20240229,162200,220067980,5510,5510,5510,5510,0
|
|
20240229,162100,220067980,5510,5510,5510,5510,0
|
|
20240229,162000,220067980,5510,5510,5510,5510,0
|
|
20240229,161900,220067980,5510,5510,5510,5510,0
|
|
20240229,161800,220067980,5510,5510,5510,5510,0
|
|
20240229,161700,220067980,5510,5510,5510,5510,0
|
|
20240229,161600,220067980,5510,5510,5510,5510,0
|
|
20240229,161500,220067980,5510,5510,5510,5510,0
|
|
20240229,161400,220067980,5510,5510,5510,5510,0
|
|
20240229,161300,220067980,5510,5510,5510,5510,0
|
|
20240229,161200,220067980,5510,5510,5510,5510,0
|
|
20240229,161100,220067980,5510,5510,5510,5510,0
|
|
20240229,161000,220067980,5510,5510,5510,5510,0
|
|
20240229,160900,220067980,5510,5510,5510,5510,0
|
|
20240229,160800,220067980,5510,5510,5510,5510,0
|
|
20240229,160700,220067980,5510,5510,5510,5510,0
|
|
20240229,160600,220067980,5510,5510,5510,5510,0
|
|
20240229,160500,220067980,5510,5510,5510,5510,0
|
|
20240229,160400,220067980,5510,5510,5510,5510,0
|
|
20240229,160300,220067980,5510,5510,5510,5510,0
|
|
20240229,160200,220067980,5510,5510,5510,5510,0
|
|
20240229,160100,220067980,5510,5510,5510,5510,0
|
|
20240229,160000,220067980,5510,5510,5510,5510,0
|
|
20240229,155900,220067980,5510,5510,5510,5510,0
|
|
20240229,155800,220067980,5510,5510,5510,5510,0
|
|
20240229,155700,220067980,5510,5510,5510,5510,0
|
|
20240229,155600,220067980,5510,5510,5510,5510,0
|
|
20240229,155500,220067980,5510,5510,5510,5510,0
|
|
20240229,155400,220067980,5510,5510,5510,5510,2487
|
|
20240229,155300,220067980,5510,5510,5510,5510,0
|
|
20240229,155200,220067980,5510,5510,5510,5510,0
|
|
20240229,155100,220067980,5510,5510,5510,5510,0
|
|
20240229,155000,220067980,5510,5510,5510,5510,0
|
|
20240229,154900,220067980,5510,5510,5510,5510,0
|
|
20240229,154800,220067980,5510,5510,5510,5510,0
|
|
20240229,154700,220067980,5510,5510,5510,5510,0
|
|
20240229,154600,220067980,5510,5510,5510,5510,0
|
|
20240229,154500,220067980,5510,5510,5510,5510,0
|
|
20240229,154400,220067980,5510,5510,5510,5510,0
|
|
20240229,154300,220067980,5510,5510,5510,5510,0
|
|
20240229,154200,220067980,5510,5510,5510,5510,0
|
|
20240229,154100,220067980,5510,5510,5510,5510,0
|
|
20240229,154000,220067980,5510,5510,5510,5510,0
|
|
20240229,153900,220067980,5510,5510,5510,5510,0
|
|
20240229,153800,220067980,5510,5510,5510,5510,0
|
|
20240229,153700,220067980,5510,5510,5510,5510,0
|
|
20240229,153600,220067980,5510,5510,5510,5510,0
|
|
20240229,153500,220067980,5510,5510,5510,5510,0
|
|
20240229,153400,220067980,5510,5510,5510,5510,0
|
|
20240229,153300,220067980,5510,5510,5510,5510,0
|
|
20240229,153200,220067980,5510,5510,5510,5510,0
|
|
20240229,153100,220067980,5510,5510,5510,5510,0
|
|
20240229,153000,220067980,5510,5510,5510,5510,2487
|
|
20240229,152900,206364610,5450,5450,5450,5450,0
|
|
20240229,152800,206364610,5450,5450,5450,5450,0
|
|
20240229,152700,206364610,5450,5450,5450,5450,0
|
|
20240229,152600,206364610,5450,5450,5450,5450,0
|
|
20240229,152500,206364610,5450,5450,5450,5450,0
|
|
20240229,152400,206364610,5450,5450,5450,5450,0
|
|
20240229,152300,206364610,5450,5450,5450,5450,0
|
|
20240229,152200,206364610,5450,5450,5450,5450,0
|
|
20240229,152100,206364610,5450,5450,5450,5450,0
|
|
20240229,152000,206364610,5450,5450,5450,5450,0
|
|
20240229,151900,206364610,5450,5450,5450,5450,0
|
|
20240229,151800,206364610,5450,5450,5450,5450,0
|
|
20240229,151700,206364610,5450,5450,5450,5450,1
|
|
20240229,151600,206359160,5450,5450,5450,5450,0
|
|
20240229,151500,206359160,5450,5450,5450,5450,0
|
|
20240229,151400,206359160,5450,5450,5450,5450,0
|
|
20240229,151300,206359160,5450,5450,5450,5450,0
|
|
20240229,151200,206359160,5450,5450,5450,5450,1
|
|
20240229,151100,206353710,5450,5450,5450,5450,0
|
|
20240229,151000,206353710,5450,5450,5450,5450,5
|
|
20240229,150900,206326460,5480,5480,5480,5480,0
|
|
20240229,150800,206326460,5480,5480,5480,5480,0
|
|
20240229,150700,206326460,5480,5480,5480,5480,0
|
|
20240229,150600,206326460,5480,5480,5480,5480,0
|
|
20240229,150500,206326460,5480,5470,5480,5470,277
|
|
20240229,150400,204809500,5480,5480,5480,5480,0
|
|
20240229,150300,204809500,5480,5470,5480,5470,100
|
|
20240229,150200,204262490,5440,5440,5440,5440,0
|
|
20240229,150100,204262490,5440,5440,5440,5440,0
|
|
20240229,150000,204262490,5440,5440,5440,5440,0
|
|
20240229,145900,204262490,5440,5440,5440,5440,600
|
|
20240229,145800,200998490,5440,5440,5440,5440,0
|
|
20240229,145700,200998490,5440,5440,5440,5440,0
|
|
20240229,145600,200998490,5440,5440,5440,5440,0
|
|
20240229,145500,200998490,5440,5440,5440,5440,301
|
|
20240229,145400,199361050,5440,5440,5440,5440,0
|
|
20240229,145300,199361050,5440,5440,5440,5440,1
|
|
20240229,145200,199355610,5450,5450,5450,5450,0
|
|
20240229,145100,199355610,5450,5440,5450,5440,237
|
|
20240229,145000,198064500,5430,5430,5430,5430,0
|
|
20240229,144900,198064500,5430,5430,5430,5430,0
|
|
20240229,144800,198064500,5430,5430,5430,5430,28
|
|
20240229,144700,197912460,5450,5450,5450,5450,0
|
|
20240229,144600,197912460,5450,5450,5450,5450,0
|
|
20240229,144500,197912460,5450,5450,5450,5450,0
|
|
20240229,144400,197912460,5450,5450,5450,5450,0
|
|
20240229,144300,197912460,5450,5450,5450,5450,0
|
|
20240229,144200,197912460,5450,5450,5450,5450,1000
|
|
20240229,144100,192462460,5450,5450,5450,5450,0
|
|
20240229,144000,192462460,5450,5450,5450,5450,1
|
|
20240229,143900,192457010,5420,5420,5420,5420,0
|
|
20240229,143800,192457010,5420,5420,5420,5420,0
|
|
20240229,143700,192457010,5420,5420,5420,5420,0
|
|
20240229,143600,192457010,5420,5440,5440,5420,1000
|
|
20240229,143500,187028730,5470,5460,5470,5430,1002
|
|
20240229,143400,181582800,5460,5460,5460,5460,231
|
|
20240229,143300,180321540,5460,5460,5460,5460,0
|
|
20240229,143200,180321540,5460,5460,5460,5460,20
|
|
20240229,143100,180212340,5450,5450,5450,5450,0
|
|
20240229,143000,180212340,5450,5450,5450,5450,16
|
|
20240229,142900,180125140,5450,5450,5450,5450,0
|
|
20240229,142800,180125140,5450,5450,5450,5450,0
|
|
20240229,142700,180125140,5450,5450,5450,5450,0
|
|
20240229,142600,180125140,5450,5450,5450,5450,0
|
|
20240229,142500,180125140,5450,5450,5450,5450,1
|
|
20240229,142400,180119690,5450,5450,5450,5450,0
|
|
20240229,142300,180119690,5450,5450,5450,5450,100
|
|
20240229,142200,179574690,5450,5450,5450,5450,7
|
|
20240229,142100,179536540,5440,5440,5440,5440,0
|
|
20240229,142000,179536540,5440,5440,5440,5440,7
|
|
20240229,141900,179498460,5450,5450,5450,5450,0
|
|
20240229,141800,179498460,5450,5450,5450,5450,0
|
|
20240229,141700,179498460,5450,5450,5450,5450,2000
|
|
20240229,141600,168598460,5450,5450,5450,5450,0
|
|
20240229,141500,168598460,5450,5450,5450,5450,0
|
|
20240229,141400,168598460,5450,5450,5450,5450,0
|
|
20240229,141300,168598460,5450,5450,5450,5450,0
|
|
20240229,141200,168598460,5450,5450,5450,5450,3
|
|
20240229,141100,168582110,5460,5460,5460,5460,0
|
|
20240229,141000,168582110,5460,5460,5460,5460,0
|
|
20240229,140900,168582110,5460,5460,5460,5460,0
|
|
20240229,140800,168582110,5460,5460,5460,5460,0
|
|
20240229,140700,168582110,5460,5460,5460,5460,0
|
|
20240229,140600,168582110,5460,5460,5460,5460,0
|
|
20240229,140500,168582110,5460,5460,5460,5460,0
|
|
20240229,140400,168582110,5460,5460,5460,5460,0
|
|
20240229,140300,168582110,5460,5460,5460,5460,0
|
|
20240229,140200,168582110,5460,5460,5460,5460,0
|
|
20240229,140100,168582110,5460,5460,5460,5460,0
|
|
20240229,140000,168582110,5460,5460,5460,5460,0
|
|
20240229,135900,168582110,5460,5460,5460,5460,0
|
|
20240229,135800,168582110,5460,5460,5460,5460,0
|
|
20240229,135700,168582110,5460,5460,5460,5460,0
|
|
20240229,135600,168582110,5460,5460,5460,5460,6
|
|
20240229,135500,168549350,5460,5460,5460,5460,0
|
|
20240229,135400,168549350,5460,5460,5460,5460,1
|
|
20240229,135300,168543890,5440,5440,5440,5440,21
|
|
20240229,135200,168429650,5450,5450,5450,5450,1
|
|
20240229,135100,168424200,5440,5440,5440,5440,0
|
|
20240229,135000,168424200,5440,5440,5440,5440,0
|
|
20240229,134900,168424200,5440,5440,5440,5440,0
|
|
20240229,134800,168424200,5440,5440,5440,5440,26
|
|
20240229,134700,168282760,5440,5440,5440,5440,274
|
|
20240229,134600,166792200,5440,5440,5440,5440,0
|
|
20240229,134500,166792200,5440,5440,5440,5440,0
|
|
20240229,134400,166792200,5440,5440,5440,5440,0
|
|
20240229,134300,166792200,5440,5440,5440,5440,0
|
|
20240229,134200,166792200,5440,5470,5470,5440,46
|
|
20240229,134100,166541930,5440,5440,5440,5440,100
|
|
20240229,134000,165997930,5440,5440,5440,5440,1
|
|
20240229,133900,165992490,5480,5480,5480,5480,0
|
|
20240229,133800,165992490,5480,5480,5480,5480,0
|
|
20240229,133700,165992490,5480,5480,5480,5480,0
|
|
20240229,133600,165992490,5480,5480,5480,5480,1
|
|
20240229,133500,165987010,5440,5440,5440,5440,4
|
|
20240229,133400,165965250,5470,5470,5470,5470,0
|
|
20240229,133300,165965250,5470,5460,5470,5460,2
|
|
20240229,133200,165954320,5480,5480,5480,5480,0
|
|
20240229,133100,165954320,5480,5480,5480,5480,0
|
|
20240229,133000,165954320,5480,5480,5480,5480,1
|
|
20240229,132900,165948840,5440,5440,5440,5440,0
|
|
20240229,132800,165948840,5440,5440,5440,5440,0
|
|
20240229,132700,165948840,5440,5450,5450,5440,23
|
|
20240229,132600,165823530,5450,5450,5450,5450,0
|
|
20240229,132500,165823530,5450,5450,5450,5450,0
|
|
20240229,132400,165823530,5450,5440,5450,5440,624
|
|
20240229,132300,162423290,5440,5440,5440,5440,230
|
|
20240229,132200,161172090,5440,5440,5440,5440,2
|
|
20240229,132100,161161210,5450,5450,5450,5450,0
|
|
20240229,132000,161161210,5450,5450,5450,5450,0
|
|
20240229,131900,161161210,5450,5450,5450,5450,0
|
|
20240229,131800,161161210,5450,5470,5470,5450,64
|
|
20240229,131700,160812390,5460,5480,5480,5460,2069
|
|
20240229,131600,149504900,5480,5480,5480,5480,0
|
|
20240229,131500,149504900,5480,5480,5480,5480,0
|
|
20240229,131400,149504900,5480,5480,5480,5480,0
|
|
20240229,131300,149504900,5480,5480,5480,5480,0
|
|
20240229,131200,149504900,5480,5480,5480,5480,1
|
|
20240229,131100,149499420,5490,5490,5490,5490,0
|
|
20240229,131000,149499420,5490,5490,5490,5490,0
|
|
20240229,130900,149499420,5490,5490,5490,5490,0
|
|
20240229,130800,149499420,5490,5490,5490,5490,0
|
|
20240229,130700,149499420,5490,5490,5490,5490,0
|
|
20240229,130600,149499420,5490,5490,5490,5490,1
|
|
20240229,130500,149493930,5490,5490,5490,5490,0
|
|
20240229,130400,149493930,5490,5490,5490,5490,0
|
|
20240229,130300,149493930,5490,5490,5490,5490,0
|
|
20240229,130200,149493930,5490,5490,5490,5490,0
|
|
20240229,130100,149493930,5490,5490,5490,5490,0
|
|
20240229,130000,149493930,5490,5490,5490,5490,1
|
|
20240229,125900,149488440,5500,5500,5500,5500,0
|
|
20240229,125800,149488440,5500,5500,5500,5500,0
|
|
20240229,125700,149488440,5500,5500,5500,5500,0
|
|
20240229,125600,149488440,5500,5500,5500,5500,0
|
|
20240229,125500,149488440,5500,5500,5500,5500,0
|
|
20240229,125400,149488440,5500,5500,5500,5500,3
|
|
20240229,125300,149471940,5500,5490,5500,5490,450
|
|
20240229,125200,146998940,5500,5500,5500,5500,0
|
|
20240229,125100,146998940,5500,5500,5500,5500,0
|
|
20240229,125000,146998940,5500,5500,5500,5500,0
|
|
20240229,124900,146998940,5500,5460,5500,5460,800
|
|
20240229,124800,142607630,5470,5470,5470,5470,1
|
|
20240229,124700,142602160,5470,5470,5470,5470,50
|
|
20240229,124600,142328660,5480,5480,5480,5480,0
|
|
20240229,124500,142328660,5480,5480,5480,5480,0
|
|
20240229,124400,142328660,5480,5480,5480,5480,0
|
|
20240229,124300,142328660,5480,5480,5480,5480,150
|
|
20240229,124200,141506660,5480,5480,5480,5480,1
|
|
20240229,124100,141501180,5480,5480,5480,5480,0
|
|
20240229,124000,141501180,5480,5480,5480,5480,0
|
|
20240229,123900,141501180,5480,5480,5480,5480,20
|
|
20240229,123800,141391580,5480,5480,5480,5480,0
|
|
20240229,123700,141391580,5480,5480,5480,5480,0
|
|
20240229,123600,141391580,5480,5480,5480,5480,1
|
|
20240229,123500,141386100,5480,5480,5480,5480,0
|
|
20240229,123400,141386100,5480,5480,5480,5480,0
|
|
20240229,123300,141386100,5480,5480,5480,5480,0
|
|
20240229,123200,141386100,5480,5480,5480,5480,0
|
|
20240229,123100,141386100,5480,5480,5480,5480,0
|
|
20240229,123000,141386100,5480,5480,5480,5480,1
|
|
20240229,122900,141380620,5480,5480,5480,5480,0
|
|
20240229,122800,141380620,5480,5480,5480,5480,0
|
|
20240229,122700,141380620,5480,5480,5480,5480,0
|
|
20240229,122600,141380620,5480,5480,5480,5480,0
|
|
20240229,122500,141380620,5480,5480,5480,5480,0
|
|
20240229,122400,141380620,5480,5480,5480,5480,1
|
|
20240229,122300,141375140,5480,5480,5480,5480,0
|
|
20240229,122200,141375140,5480,5480,5480,5480,0
|
|
20240229,122100,141375140,5480,5480,5480,5480,15
|
|
20240229,122000,141292940,5470,5470,5470,5470,0
|
|
20240229,121900,141292940,5470,5470,5470,5470,0
|
|
20240229,121800,141292940,5470,5470,5470,5470,1
|
|
20240229,121700,141287470,5420,5420,5420,5420,0
|
|
20240229,121600,141287470,5420,5420,5420,5420,0
|
|
20240229,121500,141287470,5420,5420,5420,5420,0
|
|
20240229,121400,141287470,5420,5450,5450,5420,126
|
|
20240229,121300,140604220,5490,5490,5490,5490,0
|
|
20240229,121200,140604220,5490,5490,5490,5490,0
|
|
20240229,121100,140604220,5490,5490,5490,5490,0
|
|
20240229,121000,140604220,5490,5490,5490,5490,0
|
|
20240229,120900,140604220,5490,5490,5490,5490,0
|
|
20240229,120800,140604220,5490,5490,5490,5490,0
|
|
20240229,120700,140604220,5490,5490,5490,5490,0
|
|
20240229,120600,140604220,5490,5490,5490,5490,0
|
|
20240229,120500,140604220,5490,5480,5490,5480,27
|
|
20240229,120400,140456110,5490,5480,5490,5480,1200
|
|
20240229,120300,133869110,5480,5460,5480,5460,60
|
|
20240229,120200,133541390,5450,5450,5450,5450,0
|
|
20240229,120100,133541390,5450,5450,5450,5450,0
|
|
20240229,120000,133541390,5450,5450,5450,5450,0
|
|
20240229,115900,133541390,5450,5450,5450,5450,9
|
|
20240229,115800,133492340,5440,5430,5440,5430,444
|
|
20240229,115700,131080690,5440,5440,5440,5440,19
|
|
20240229,115600,130977330,5440,5440,5440,5440,8
|
|
20240229,115500,130933810,5430,5430,5430,5430,0
|
|
20240229,115400,130933810,5430,5430,5430,5430,180
|
|
20240229,115300,129956410,5430,5430,5430,5430,0
|
|
20240229,115200,129956410,5430,5430,5430,5430,120
|
|
20240229,115100,129304810,5450,5450,5450,5450,0
|
|
20240229,115000,129304810,5450,5450,5450,5450,0
|
|
20240229,114900,129304810,5450,5450,5450,5450,0
|
|
20240229,114800,129304810,5450,5450,5450,5450,0
|
|
20240229,114700,129304810,5450,5450,5450,5450,0
|
|
20240229,114600,129304810,5450,5450,5450,5450,0
|
|
20240229,114500,129304810,5450,5450,5450,5450,173
|
|
20240229,114400,128361960,5450,5450,5450,5450,0
|
|
20240229,114300,128361960,5450,5450,5450,5450,1662
|
|
20240229,114200,119304060,5440,5430,5450,5430,322
|
|
20240229,114100,117552610,5430,5430,5430,5430,400
|
|
20240229,114000,115380610,5410,5410,5410,5410,0
|
|
20240229,113900,115380610,5410,5410,5410,5410,0
|
|
20240229,113800,115380610,5410,5410,5410,5410,0
|
|
20240229,113700,115380610,5410,5410,5410,5410,308
|
|
20240229,113600,113714330,5390,5390,5390,5390,0
|
|
20240229,113500,113714330,5390,5390,5390,5390,0
|
|
20240229,113400,113714330,5390,5390,5390,5390,0
|
|
20240229,113300,113714330,5390,5390,5390,5390,0
|
|
20240229,113200,113714330,5390,5390,5390,5390,500
|
|
20240229,113100,111019330,5380,5410,5410,5380,500
|
|
20240229,113000,108324230,5440,5440,5440,5440,18
|
|
20240229,112900,108226310,5440,5440,5440,5440,55
|
|
20240229,112800,107927110,5420,5420,5420,5420,0
|
|
20240229,112700,107927110,5420,5420,5420,5420,200
|
|
20240229,112600,106843110,5450,5450,5450,5450,0
|
|
20240229,112500,106843110,5450,5450,5450,5450,10
|
|
20240229,112400,106788610,5450,5420,5450,5420,5
|
|
20240229,112300,106761440,5410,5410,5410,5410,0
|
|
20240229,112200,106761440,5410,5410,5410,5410,0
|
|
20240229,112100,106761440,5410,5410,5410,5410,0
|
|
20240229,112000,106761440,5410,5410,5410,5410,0
|
|
20240229,111900,106761440,5410,5410,5410,5410,0
|
|
20240229,111800,106761440,5410,5410,5410,5410,246
|
|
20240229,111700,105430580,5410,5410,5410,5410,0
|
|
20240229,111600,105430580,5410,5410,5410,5410,0
|
|
20240229,111500,105430580,5410,5410,5410,5410,1
|
|
20240229,111400,105425170,5410,5410,5410,5410,500
|
|
20240229,111300,102720170,5370,5370,5370,5370,0
|
|
20240229,111200,102720170,5370,5370,5370,5370,0
|
|
20240229,111100,102720170,5370,5370,5370,5370,0
|
|
20240229,111000,102720170,5370,5370,5370,5370,0
|
|
20240229,110900,102720170,5370,5370,5370,5370,0
|
|
20240229,110800,102720170,5370,5370,5370,5370,0
|
|
20240229,110700,102720170,5370,5370,5370,5370,0
|
|
20240229,110600,102720170,5370,5370,5370,5370,0
|
|
20240229,110500,102720170,5370,5370,5370,5370,0
|
|
20240229,110400,102720170,5370,5370,5370,5370,0
|
|
20240229,110300,102720170,5370,5370,5370,5370,0
|
|
20240229,110200,102720170,5370,5370,5370,5370,0
|
|
20240229,110100,102720170,5370,5370,5370,5370,0
|
|
20240229,110000,102720170,5370,5370,5370,5370,0
|
|
20240229,105900,102720170,5370,5380,5380,5370,500
|
|
20240229,105800,100034250,5390,5390,5390,5390,97
|
|
20240229,105700,99511420,5390,5410,5410,5390,993
|
|
20240229,105600,94155020,5430,5430,5430,5430,0
|
|
20240229,105500,94155020,5430,5430,5430,5430,0
|
|
20240229,105400,94155020,5430,5430,5430,5430,0
|
|
20240229,105300,94155020,5430,5430,5430,5430,0
|
|
20240229,105200,94155020,5430,5430,5430,5430,0
|
|
20240229,105100,94155020,5430,5430,5430,5430,0
|
|
20240229,105000,94155020,5430,5430,5430,5430,0
|
|
20240229,104900,94155020,5430,5430,5430,5430,1311
|
|
20240229,104800,87036290,5430,5430,5430,5430,2
|
|
20240229,104700,87025430,5390,5390,5390,5390,400
|
|
20240229,104600,84869430,5430,5430,5430,5430,0
|
|
20240229,104500,84869430,5430,5430,5430,5430,0
|
|
20240229,104400,84869430,5430,5430,5430,5430,0
|
|
20240229,104300,84869430,5430,5430,5430,5430,2
|
|
20240229,104200,84858570,5390,5420,5420,5390,22
|
|
20240229,104100,84739820,5430,5430,5430,5430,0
|
|
20240229,104000,84739820,5430,5430,5430,5430,0
|
|
20240229,103900,84739820,5430,5430,5430,5430,0
|
|
20240229,103800,84739820,5430,5430,5430,5430,0
|
|
20240229,103700,84739820,5430,5430,5430,5430,0
|
|
20240229,103600,84739820,5430,5430,5430,5430,0
|
|
20240229,103500,84739820,5430,5430,5430,5430,0
|
|
20240229,103400,84739820,5430,5430,5430,5430,0
|
|
20240229,103300,84739820,5430,5430,5430,5430,2
|
|
20240229,103200,84728960,5430,5430,5430,5430,0
|
|
20240229,103100,84728960,5430,5460,5460,5430,34
|
|
20240229,103000,84544280,5450,5470,5470,5450,5
|
|
20240229,102900,84516980,5480,5390,5540,5390,1013
|
|
20240229,102800,79016650,5380,5380,5380,5380,0
|
|
20240229,102700,79016650,5380,5380,5380,5380,0
|
|
20240229,102600,79016650,5380,5380,5380,5380,353
|
|
20240229,102500,77117510,5380,5380,5380,5380,395
|
|
20240229,102400,74992410,5380,5380,5380,5380,2
|
|
20240229,102300,74981650,5360,5360,5360,5360,0
|
|
20240229,102200,74981650,5360,5360,5360,5360,0
|
|
20240229,102100,74981650,5360,5360,5360,5360,0
|
|
20240229,102000,74981650,5360,5360,5360,5360,0
|
|
20240229,101900,74981650,5360,5360,5360,5360,0
|
|
20240229,101800,74981650,5360,5360,5360,5360,0
|
|
20240229,101700,74981650,5360,5360,5360,5360,203
|
|
20240229,101600,73893570,5360,5360,5360,5360,207
|
|
20240229,101500,72784050,5360,5360,5360,5360,57
|
|
20240229,101400,72478530,5350,5350,5350,5350,1000
|
|
20240229,101300,67128530,5380,5380,5380,5380,450
|
|
20240229,101200,64707530,5350,5350,5350,5350,0
|
|
20240229,101100,64707530,5350,5350,5350,5350,0
|
|
20240229,101000,64707530,5350,5350,5350,5350,0
|
|
20240229,100900,64707530,5350,5350,5350,5350,0
|
|
20240229,100800,64707530,5350,5370,5370,5350,6
|
|
20240229,100700,64675410,5380,5380,5380,5380,0
|
|
20240229,100600,64675410,5380,5380,5380,5380,0
|
|
20240229,100500,64675410,5380,5380,5380,5380,0
|
|
20240229,100400,64675410,5380,5380,5380,5380,0
|
|
20240229,100300,64675410,5380,5380,5380,5380,0
|
|
20240229,100200,64675410,5380,5380,5380,5380,200
|
|
20240229,100100,63599410,5380,5380,5380,5380,0
|
|
20240229,100000,63599410,5380,5380,5380,5380,0
|
|
20240229,095900,63599410,5380,5380,5380,5380,0
|
|
20240229,095800,63599410,5380,5380,5380,5380,50
|
|
20240229,095700,63330410,5380,5380,5380,5380,0
|
|
20240229,095600,63330410,5380,5380,5380,5380,2
|
|
20240229,095500,63319650,5380,5380,5380,5380,0
|
|
20240229,095400,63319650,5380,5380,5380,5380,100
|
|
20240229,095300,62781650,5380,5380,5380,5380,0
|
|
20240229,095200,62781650,5380,5380,5380,5380,0
|
|
20240229,095100,62781650,5380,5380,5380,5380,0
|
|
20240229,095000,62781650,5380,5380,5380,5380,350
|
|
20240229,094900,60898650,5380,5380,5380,5380,0
|
|
20240229,094800,60898650,5380,5380,5380,5380,0
|
|
20240229,094700,60898650,5380,5380,5380,5380,0
|
|
20240229,094600,60898650,5380,5380,5380,5380,3
|
|
20240229,094500,60882510,5380,5380,5380,5380,0
|
|
20240229,094400,60882510,5380,5380,5380,5380,0
|
|
20240229,094300,60882510,5380,5380,5380,5380,0
|
|
20240229,094200,60882510,5380,5350,5380,5350,81
|
|
20240229,094100,60449040,5350,5350,5350,5350,0
|
|
20240229,094000,60449040,5350,5330,5350,5330,1164
|
|
20240229,093900,54222030,5330,5330,5330,5330,18
|
|
20240229,093800,54126090,5350,5350,5350,5350,0
|
|
20240229,093700,54126090,5350,5350,5350,5350,508
|
|
20240229,093600,51408290,5350,5350,5350,5350,0
|
|
20240229,093500,51408290,5350,5350,5350,5350,0
|
|
20240229,093400,51408290,5350,5350,5350,5350,0
|
|
20240229,093300,51408290,5350,5350,5350,5350,0
|
|
20240229,093200,51408290,5350,5350,5350,5350,0
|
|
20240229,093100,51408290,5350,5350,5350,5350,7
|
|
20240229,093000,51370840,5330,5330,5330,5330,2
|
|
20240229,092900,51360180,5320,5320,5320,5320,0
|
|
20240229,092800,51360180,5320,5320,5320,5320,0
|
|
20240229,092700,51360180,5320,5320,5320,5320,0
|
|
20240229,092600,51360180,5320,5320,5320,5320,0
|
|
20240229,092500,51360180,5320,5320,5320,5320,0
|
|
20240229,092400,51360180,5320,5360,5360,5300,7704
|
|
20240229,092300,10448630,5350,5350,5350,5350,1
|
|
20240229,092200,10443280,5340,5340,5340,5340,1
|
|
20240229,092100,10437940,5340,5350,5350,5340,211
|
|
20240229,092000,9309100,5350,5350,5350,5350,0
|
|
20240229,091900,9309100,5350,5350,5350,5350,0
|
|
20240229,091800,9309100,5350,5350,5350,5350,0
|
|
20240229,091700,9309100,5350,5350,5350,5350,0
|
|
20240229,091600,9309100,5350,5360,5360,5350,593
|
|
20240229,091500,6135590,5370,5370,5370,5370,0
|
|
20240229,091400,6135590,5370,5370,5370,5370,0
|
|
20240229,091300,6135590,5370,5370,5370,5370,6
|
|
20240229,091200,6103370,5370,5370,5370,5370,0
|
|
20240229,091100,6103370,5370,5370,5370,5370,0
|
|
20240229,091000,6103370,5370,5370,5370,5370,16
|
|
20240229,090900,6017450,5380,5380,5380,5380,6
|
|
20240229,090800,5985170,5380,5380,5380,5380,21
|
|
20240229,090700,5872190,5400,5400,5400,5400,0
|
|
20240229,090600,5872190,5400,5400,5400,5400,30
|
|
20240229,090500,5710190,5390,5390,5390,5390,23
|
|
20240229,090400,5586220,5400,5400,5400,5400,0
|
|
20240229,090300,5586220,5400,5400,5400,5400,0
|
|
20240229,090200,5586220,5400,5420,5420,5400,202
|
|
20240229,090100,4493230,5440,5440,5440,5440,0
|
|
20240229,090000,4493230,5440,5440,5440,5440,819
|