688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,202500,1287302980,7870,7870,7870,7870,8468
|
|
20240229,202400,1287302980,7870,7870,7870,7870,0
|
|
20240229,202300,1287302980,7870,7870,7870,7870,0
|
|
20240229,202200,1287302980,7870,7870,7870,7870,0
|
|
20240229,202100,1287302980,7870,7870,7870,7870,0
|
|
20240229,202000,1287302980,7870,7870,7870,7870,0
|
|
20240229,201900,1287302980,7870,7870,7870,7870,0
|
|
20240229,201800,1287302980,7870,7870,7870,7870,0
|
|
20240229,201700,1287302980,7870,7870,7870,7870,0
|
|
20240229,201600,1287302980,7870,7870,7870,7870,0
|
|
20240229,201500,1287302980,7870,7870,7870,7870,0
|
|
20240229,201400,1287302980,7870,7870,7870,7870,0
|
|
20240229,201300,1287302980,7870,7870,7870,7870,0
|
|
20240229,201200,1287302980,7870,7870,7870,7870,0
|
|
20240229,201100,1287302980,7870,7870,7870,7870,0
|
|
20240229,201000,1287302980,7870,7870,7870,7870,0
|
|
20240229,200900,1287302980,7870,7870,7870,7870,0
|
|
20240229,200800,1287302980,7870,7870,7870,7870,0
|
|
20240229,200700,1287302980,7870,7870,7870,7870,0
|
|
20240229,200600,1287302980,7870,7870,7870,7870,0
|
|
20240229,200500,1287302980,7870,7870,7870,7870,0
|
|
20240229,200400,1287302980,7870,7870,7870,7870,0
|
|
20240229,200300,1287302980,7870,7870,7870,7870,0
|
|
20240229,200200,1287302980,7870,7870,7870,7870,0
|
|
20240229,200100,1287302980,7870,7870,7870,7870,0
|
|
20240229,200000,1287302980,7870,7870,7870,7870,0
|
|
20240229,195900,1287302980,7870,7870,7870,7870,0
|
|
20240229,195800,1287302980,7870,7870,7870,7870,0
|
|
20240229,195700,1287302980,7870,7870,7870,7870,0
|
|
20240229,195600,1287302980,7870,7870,7870,7870,0
|
|
20240229,195500,1287302980,7870,7870,7870,7870,8468
|
|
20240229,195400,1287302980,7870,7870,7870,7870,0
|
|
20240229,195300,1287302980,7870,7870,7870,7870,0
|
|
20240229,195200,1287302980,7870,7870,7870,7870,0
|
|
20240229,195100,1287302980,7870,7870,7870,7870,0
|
|
20240229,195000,1287302980,7870,7870,7870,7870,0
|
|
20240229,194900,1287302980,7870,7870,7870,7870,0
|
|
20240229,194800,1287302980,7870,7870,7870,7870,0
|
|
20240229,194700,1287302980,7870,7870,7870,7870,0
|
|
20240229,194600,1287302980,7870,7870,7870,7870,0
|
|
20240229,194500,1287302980,7870,7870,7870,7870,0
|
|
20240229,194400,1287302980,7870,7870,7870,7870,0
|
|
20240229,194300,1287302980,7870,7870,7870,7870,0
|
|
20240229,194200,1287302980,7870,7870,7870,7870,0
|
|
20240229,194100,1287302980,7870,7870,7870,7870,0
|
|
20240229,194000,1287302980,7870,7870,7870,7870,0
|
|
20240229,193900,1287302980,7870,7870,7870,7870,0
|
|
20240229,193800,1287302980,7870,7870,7870,7870,0
|
|
20240229,193700,1287302980,7870,7870,7870,7870,0
|
|
20240229,193600,1287302980,7870,7870,7870,7870,0
|
|
20240229,193500,1287302980,7870,7870,7870,7870,0
|
|
20240229,193400,1287302980,7870,7870,7870,7870,0
|
|
20240229,193300,1287302980,7870,7870,7870,7870,0
|
|
20240229,193200,1287302980,7870,7870,7870,7870,0
|
|
20240229,193100,1287302980,7870,7870,7870,7870,0
|
|
20240229,193000,1287302980,7870,7870,7870,7870,0
|
|
20240229,192900,1287302980,7870,7870,7870,7870,0
|
|
20240229,192800,1287302980,7870,7870,7870,7870,0
|
|
20240229,192700,1287302980,7870,7870,7870,7870,0
|
|
20240229,192600,1287302980,7870,7870,7870,7870,0
|
|
20240229,192500,1287302980,7870,7870,7870,7870,8468
|
|
20240229,192400,1287302980,7870,7870,7870,7870,0
|
|
20240229,192300,1287302980,7870,7870,7870,7870,0
|
|
20240229,192200,1287302980,7870,7870,7870,7870,0
|
|
20240229,192100,1287302980,7870,7870,7870,7870,0
|
|
20240229,192000,1287302980,7870,7870,7870,7870,0
|
|
20240229,191900,1287302980,7870,7870,7870,7870,0
|
|
20240229,191800,1287302980,7870,7870,7870,7870,0
|
|
20240229,191700,1287302980,7870,7870,7870,7870,0
|
|
20240229,191600,1287302980,7870,7870,7870,7870,0
|
|
20240229,191500,1287302980,7870,7870,7870,7870,0
|
|
20240229,191400,1287302980,7870,7870,7870,7870,0
|
|
20240229,191300,1287302980,7870,7870,7870,7870,0
|
|
20240229,191200,1287302980,7870,7870,7870,7870,0
|
|
20240229,191100,1287302980,7870,7870,7870,7870,0
|
|
20240229,191000,1287302980,7870,7870,7870,7870,0
|
|
20240229,190900,1287302980,7870,7870,7870,7870,0
|
|
20240229,190800,1287302980,7870,7870,7870,7870,0
|
|
20240229,190700,1287302980,7870,7870,7870,7870,0
|
|
20240229,190600,1287302980,7870,7870,7870,7870,0
|
|
20240229,190500,1287302980,7870,7870,7870,7870,0
|
|
20240229,190400,1287302980,7870,7870,7870,7870,0
|
|
20240229,190300,1287302980,7870,7870,7870,7870,0
|
|
20240229,190200,1287302980,7870,7870,7870,7870,0
|
|
20240229,190100,1287302980,7870,7870,7870,7870,0
|
|
20240229,190000,1287302980,7870,7870,7870,7870,0
|
|
20240229,185900,1287302980,7870,7870,7870,7870,0
|
|
20240229,185800,1287302980,7870,7870,7870,7870,0
|
|
20240229,185700,1287302980,7870,7870,7870,7870,0
|
|
20240229,185600,1287302980,7870,7870,7870,7870,0
|
|
20240229,185500,1287302980,7870,7870,7870,7870,8468
|
|
20240229,185400,1287302980,7870,7870,7870,7870,0
|
|
20240229,185300,1287302980,7870,7870,7870,7870,0
|
|
20240229,185200,1287302980,7870,7870,7870,7870,0
|
|
20240229,185100,1287302980,7870,7870,7870,7870,0
|
|
20240229,185000,1287302980,7870,7870,7870,7870,0
|
|
20240229,184900,1287302980,7870,7870,7870,7870,0
|
|
20240229,184800,1287302980,7870,7870,7870,7870,0
|
|
20240229,184700,1287302980,7870,7870,7870,7870,0
|
|
20240229,184600,1287302980,7870,7870,7870,7870,0
|
|
20240229,184500,1287302980,7870,7870,7870,7870,0
|
|
20240229,184400,1287302980,7870,7870,7870,7870,0
|
|
20240229,184300,1287302980,7870,7870,7870,7870,0
|
|
20240229,184200,1287302980,7870,7870,7870,7870,0
|
|
20240229,184100,1287302980,7870,7870,7870,7870,0
|
|
20240229,184000,1287302980,7870,7870,7870,7870,0
|
|
20240229,183900,1287302980,7870,7870,7870,7870,0
|
|
20240229,183800,1287302980,7870,7870,7870,7870,0
|
|
20240229,183700,1287302980,7870,7870,7870,7870,0
|
|
20240229,183600,1287302980,7870,7870,7870,7870,0
|
|
20240229,183500,1287302980,7870,7870,7870,7870,0
|
|
20240229,183400,1287302980,7870,7870,7870,7870,0
|
|
20240229,183300,1287302980,7870,7870,7870,7870,0
|
|
20240229,183200,1287302980,7870,7870,7870,7870,0
|
|
20240229,183100,1287302980,7870,7870,7870,7870,0
|
|
20240229,183000,1287302980,7870,7870,7870,7870,0
|
|
20240229,182900,1287302980,7870,7870,7870,7870,0
|
|
20240229,182800,1287302980,7870,7870,7870,7870,0
|
|
20240229,182700,1287302980,7870,7870,7870,7870,0
|
|
20240229,182600,1287302980,7870,7870,7870,7870,0
|
|
20240229,182500,1287302980,7870,7870,7870,7870,8468
|
|
20240229,182400,1287302980,7870,7870,7870,7870,0
|
|
20240229,182300,1287302980,7870,7870,7870,7870,0
|
|
20240229,182200,1287302980,7870,7870,7870,7870,0
|
|
20240229,182100,1287302980,7870,7870,7870,7870,0
|
|
20240229,182000,1287302980,7870,7870,7870,7870,0
|
|
20240229,181900,1287302980,7870,7870,7870,7870,0
|
|
20240229,181800,1287302980,7870,7870,7870,7870,0
|
|
20240229,181700,1287302980,7870,7870,7870,7870,0
|
|
20240229,181600,1287302980,7870,7870,7870,7870,0
|
|
20240229,181500,1287302980,7870,7870,7870,7870,0
|
|
20240229,181400,1287302980,7870,7870,7870,7870,0
|
|
20240229,181300,1287302980,7870,7870,7870,7870,0
|
|
20240229,181200,1287302980,7870,7870,7870,7870,0
|
|
20240229,181100,1287302980,7870,7870,7870,7870,0
|
|
20240229,181000,1287302980,7870,7870,7870,7870,0
|
|
20240229,180900,1287302980,7870,7870,7870,7870,0
|
|
20240229,180800,1287302980,7870,7870,7870,7870,0
|
|
20240229,180700,1287302980,7870,7870,7870,7870,0
|
|
20240229,180600,1287302980,7870,7870,7870,7870,0
|
|
20240229,180500,1287302980,7870,7870,7870,7870,0
|
|
20240229,180400,1287302980,7870,7870,7870,7870,0
|
|
20240229,180300,1287302980,7870,7870,7870,7870,0
|
|
20240229,180200,1287302980,7870,7870,7870,7870,0
|
|
20240229,180100,1287302980,7870,7870,7870,7870,0
|
|
20240229,180000,1287302980,7870,7870,7870,7870,0
|
|
20240229,175900,1287302980,7870,7870,7870,7870,0
|
|
20240229,175800,1287302980,7870,7870,7870,7870,0
|
|
20240229,175700,1287302980,7870,7870,7870,7870,0
|
|
20240229,175600,1287302980,7870,7870,7870,7870,0
|
|
20240229,175500,1287302980,7870,7870,7870,7870,8468
|
|
20240229,175400,1287302980,7870,7870,7870,7870,0
|
|
20240229,175300,1287302980,7870,7870,7870,7870,0
|
|
20240229,175200,1287302980,7870,7870,7870,7870,0
|
|
20240229,175100,1287302980,7870,7870,7870,7870,0
|
|
20240229,175000,1287302980,7870,7870,7870,7870,0
|
|
20240229,174900,1287302980,7870,7870,7870,7870,0
|
|
20240229,174800,1287302980,7870,7870,7870,7870,0
|
|
20240229,174700,1287302980,7870,7870,7870,7870,0
|
|
20240229,174600,1287302980,7870,7870,7870,7870,0
|
|
20240229,174500,1287302980,7870,7870,7870,7870,0
|
|
20240229,174400,1287302980,7870,7870,7870,7870,0
|
|
20240229,174300,1287302980,7870,7870,7870,7870,0
|
|
20240229,174200,1287302980,7870,7870,7870,7870,0
|
|
20240229,174100,1287302980,7870,7870,7870,7870,0
|
|
20240229,174000,1287302980,7870,7870,7870,7870,0
|
|
20240229,173900,1287302980,7870,7870,7870,7870,0
|
|
20240229,173800,1287302980,7870,7870,7870,7870,0
|
|
20240229,173700,1287302980,7870,7870,7870,7870,0
|
|
20240229,173600,1287302980,7870,7870,7870,7870,0
|
|
20240229,173500,1287302980,7870,7870,7870,7870,0
|
|
20240229,173400,1287302980,7870,7870,7870,7870,0
|
|
20240229,173300,1287302980,7870,7870,7870,7870,0
|
|
20240229,173200,1287302980,7870,7870,7870,7870,0
|
|
20240229,173100,1287302980,7870,7870,7870,7870,0
|
|
20240229,173000,1287302980,7870,7870,7870,7870,0
|
|
20240229,172900,1287302980,7870,7870,7870,7870,0
|
|
20240229,172800,1287302980,7870,7870,7870,7870,0
|
|
20240229,172700,1287302980,7870,7870,7870,7870,0
|
|
20240229,172600,1287302980,7870,7870,7870,7870,0
|
|
20240229,172500,1287302980,7870,7870,7870,7870,8468
|
|
20240229,172400,1287302980,7870,7870,7870,7870,0
|
|
20240229,172300,1287302980,7870,7870,7870,7870,0
|
|
20240229,172200,1287302980,7870,7870,7870,7870,0
|
|
20240229,172100,1287302980,7870,7870,7870,7870,0
|
|
20240229,172000,1287302980,7870,7870,7870,7870,0
|
|
20240229,171900,1287302980,7870,7870,7870,7870,0
|
|
20240229,171800,1287302980,7870,7870,7870,7870,0
|
|
20240229,171700,1287302980,7870,7870,7870,7870,0
|
|
20240229,171600,1287302980,7870,7870,7870,7870,0
|
|
20240229,171500,1287302980,7870,7870,7870,7870,0
|
|
20240229,171400,1287302980,7870,7870,7870,7870,0
|
|
20240229,171300,1287302980,7870,7870,7870,7870,0
|
|
20240229,171200,1287302980,7870,7870,7870,7870,0
|
|
20240229,171100,1287302980,7870,7870,7870,7870,0
|
|
20240229,171000,1287302980,7870,7870,7870,7870,0
|
|
20240229,170900,1287302980,7870,7870,7870,7870,0
|
|
20240229,170800,1287302980,7870,7870,7870,7870,0
|
|
20240229,170700,1287302980,7870,7870,7870,7870,0
|
|
20240229,170600,1287302980,7870,7870,7870,7870,0
|
|
20240229,170500,1287302980,7870,7870,7870,7870,0
|
|
20240229,170400,1287302980,7870,7870,7870,7870,0
|
|
20240229,170300,1287302980,7870,7870,7870,7870,0
|
|
20240229,170200,1287302980,7870,7870,7870,7870,0
|
|
20240229,170100,1287302980,7870,7870,7870,7870,0
|
|
20240229,170000,1287302980,7870,7870,7870,7870,0
|
|
20240229,165900,1287302980,7870,7870,7870,7870,0
|
|
20240229,165800,1287302980,7870,7870,7870,7870,0
|
|
20240229,165700,1287302980,7870,7870,7870,7870,0
|
|
20240229,165600,1287302980,7870,7870,7870,7870,0
|
|
20240229,165500,1287302980,7870,7870,7870,7870,8468
|
|
20240229,165400,1287302980,7870,7870,7870,7870,0
|
|
20240229,165300,1287302980,7870,7870,7870,7870,0
|
|
20240229,165200,1287302980,7870,7870,7870,7870,0
|
|
20240229,165100,1287302980,7870,7870,7870,7870,0
|
|
20240229,165000,1287302980,7870,7870,7870,7870,0
|
|
20240229,164900,1287302980,7870,7870,7870,7870,0
|
|
20240229,164800,1287302980,7870,7870,7870,7870,0
|
|
20240229,164700,1287302980,7870,7870,7870,7870,0
|
|
20240229,164600,1287302980,7870,7870,7870,7870,0
|
|
20240229,164500,1287302980,7870,7870,7870,7870,0
|
|
20240229,164400,1287302980,7870,7870,7870,7870,0
|
|
20240229,164300,1287302980,7870,7870,7870,7870,0
|
|
20240229,164200,1287302980,7870,7870,7870,7870,0
|
|
20240229,164100,1287302980,7870,7870,7870,7870,0
|
|
20240229,164000,1287302980,7870,7870,7870,7870,0
|
|
20240229,163900,1287302980,7870,7870,7870,7870,0
|
|
20240229,163800,1287302980,7870,7870,7870,7870,0
|
|
20240229,163700,1287302980,7870,7870,7870,7870,0
|
|
20240229,163600,1287302980,7870,7870,7870,7870,0
|
|
20240229,163500,1287302980,7870,7870,7870,7870,0
|
|
20240229,163400,1287302980,7870,7870,7870,7870,0
|
|
20240229,163300,1287302980,7870,7870,7870,7870,0
|
|
20240229,163200,1287302980,7870,7870,7870,7870,0
|
|
20240229,163100,1287302980,7870,7870,7870,7870,0
|
|
20240229,163000,1287302980,7870,7870,7870,7870,0
|
|
20240229,162900,1287302980,7870,7870,7870,7870,0
|
|
20240229,162800,1287302980,7870,7870,7870,7870,0
|
|
20240229,162700,1287302980,7870,7870,7870,7870,0
|
|
20240229,162600,1287302980,7870,7870,7870,7870,0
|
|
20240229,162500,1287302980,7870,7870,7870,7870,8468
|
|
20240229,162400,1287302980,7870,7870,7870,7870,0
|
|
20240229,162300,1287302980,7870,7870,7870,7870,0
|
|
20240229,162200,1287302980,7870,7870,7870,7870,0
|
|
20240229,162100,1287302980,7870,7870,7870,7870,0
|
|
20240229,162000,1287302980,7870,7870,7870,7870,0
|
|
20240229,161900,1287302980,7870,7870,7870,7870,0
|
|
20240229,161800,1287302980,7870,7870,7870,7870,0
|
|
20240229,161700,1287302980,7870,7870,7870,7870,0
|
|
20240229,161600,1287302980,7870,7870,7870,7870,0
|
|
20240229,161500,1287302980,7870,7870,7870,7870,0
|
|
20240229,161400,1287302980,7870,7870,7870,7870,0
|
|
20240229,161300,1287302980,7870,7870,7870,7870,0
|
|
20240229,161200,1287302980,7870,7870,7870,7870,0
|
|
20240229,161100,1287302980,7870,7870,7870,7870,0
|
|
20240229,161000,1287302980,7870,7870,7870,7870,0
|
|
20240229,160900,1287302980,7870,7870,7870,7870,0
|
|
20240229,160800,1287302980,7870,7870,7870,7870,0
|
|
20240229,160700,1287302980,7870,7870,7870,7870,0
|
|
20240229,160600,1287302980,7870,7870,7870,7870,0
|
|
20240229,160500,1287302980,7870,7870,7870,7870,0
|
|
20240229,160400,1287302980,7870,7870,7870,7870,0
|
|
20240229,160300,1287302980,7870,7870,7870,7870,0
|
|
20240229,160200,1287302980,7870,7870,7870,7870,0
|
|
20240229,160100,1287302980,7870,7870,7870,7870,0
|
|
20240229,160000,1287302980,7870,7870,7870,7870,0
|
|
20240229,155900,1287302980,7870,7870,7870,7870,0
|
|
20240229,155800,1287302980,7870,7870,7870,7870,0
|
|
20240229,155700,1287302980,7870,7870,7870,7870,0
|
|
20240229,155600,1287302980,7870,7870,7870,7870,0
|
|
20240229,155500,1287302980,7870,7870,7870,7870,8468
|
|
20240229,155400,1287302980,7870,7870,7870,7870,0
|
|
20240229,155300,1287302980,7870,7870,7870,7870,0
|
|
20240229,155200,1287302980,7870,7870,7870,7870,0
|
|
20240229,155100,1287302980,7870,7870,7870,7870,0
|
|
20240229,155000,1287302980,7870,7870,7870,7870,0
|
|
20240229,154900,1287302980,7870,7870,7870,7870,0
|
|
20240229,154800,1287302980,7870,7870,7870,7870,0
|
|
20240229,154700,1287302980,7870,7870,7870,7870,0
|
|
20240229,154600,1287302980,7870,7870,7870,7870,0
|
|
20240229,154500,1287302980,7870,7870,7870,7870,0
|
|
20240229,154400,1287302980,7870,7870,7870,7870,0
|
|
20240229,154300,1287302980,7870,7870,7870,7870,0
|
|
20240229,154200,1287302980,7870,7870,7870,7870,0
|
|
20240229,154100,1287302980,7870,7870,7870,7870,0
|
|
20240229,154000,1287302980,7870,7870,7870,7870,0
|
|
20240229,153900,1287302980,7870,7870,7870,7870,0
|
|
20240229,153800,1287302980,7870,7870,7870,7870,0
|
|
20240229,153700,1287302980,7870,7870,7870,7870,0
|
|
20240229,153600,1287302980,7870,7870,7870,7870,0
|
|
20240229,153500,1287302980,7870,7870,7870,7870,0
|
|
20240229,153400,1287302980,7870,7870,7870,7870,0
|
|
20240229,153300,1287302980,7870,7870,7870,7870,0
|
|
20240229,153200,1287302980,7870,7870,7870,7870,0
|
|
20240229,153100,1287302980,7870,7870,7870,7870,0
|
|
20240229,153000,1287302980,7870,7870,7870,7870,8468
|
|
20240229,152900,1220659820,7860,7860,7860,7860,0
|
|
20240229,152800,1220659820,7860,7860,7860,7860,0
|
|
20240229,152700,1220659820,7860,7860,7860,7860,0
|
|
20240229,152600,1220659820,7860,7860,7860,7860,0
|
|
20240229,152500,1220659820,7860,7860,7860,7860,0
|
|
20240229,152400,1220659820,7860,7860,7860,7860,0
|
|
20240229,152300,1220659820,7860,7860,7860,7860,0
|
|
20240229,152200,1220659820,7860,7860,7860,7860,0
|
|
20240229,152100,1220659820,7860,7860,7860,7860,0
|
|
20240229,152000,1220659820,7860,7860,7860,7860,0
|
|
20240229,151900,1220659820,7860,7830,7860,7830,1751
|
|
20240229,151800,1206912800,7850,7850,7850,7830,827
|
|
20240229,151700,1200426700,7850,7850,7850,7850,816
|
|
20240229,151600,1194021100,7850,7850,7860,7850,2126
|
|
20240229,151500,1177321300,7850,7840,7850,7840,1124
|
|
20240229,151400,1168508840,7840,7840,7840,7840,114
|
|
20240229,151300,1167615080,7840,7830,7840,7830,3521
|
|
20240229,151200,1140041420,7820,7820,7820,7820,15
|
|
20240229,151100,1139924120,7830,7820,7830,7820,5
|
|
20240229,151000,1139884990,7820,7820,7830,7820,355
|
|
20240229,150900,1137108880,7830,7810,7830,7810,3320
|
|
20240229,150800,1111140860,7820,7810,7820,7810,103
|
|
20240229,150700,1110336400,7820,7810,7820,7810,444
|
|
20240229,150600,1106866960,7810,7810,7810,7810,222
|
|
20240229,150500,1105133140,7810,7810,7810,7800,1090
|
|
20240229,150400,1096620900,7810,7810,7810,7810,15
|
|
20240229,150300,1096503750,7810,7810,7810,7810,0
|
|
20240229,150200,1096503750,7810,7800,7810,7800,207
|
|
20240229,150100,1094889140,7800,7800,7810,7800,202
|
|
20240229,150000,1093313530,7810,7810,7810,7810,1111
|
|
20240229,145900,1084636620,7810,7820,7820,7810,627
|
|
20240229,145800,1079739680,7820,7820,7820,7820,20
|
|
20240229,145700,1079583280,7820,7820,7820,7820,703
|
|
20240229,145600,1074085820,7810,7810,7810,7810,307
|
|
20240229,145500,1071688150,7810,7800,7810,7800,70
|
|
20240229,145400,1071141750,7800,7800,7800,7800,87
|
|
20240229,145300,1070463150,7800,7800,7800,7800,6
|
|
20240229,145200,1070416350,7800,7800,7800,7800,64
|
|
20240229,145100,1069917150,7790,7790,7790,7790,214
|
|
20240229,145000,1068250090,7800,7800,7800,7800,0
|
|
20240229,144900,1068250090,7800,7800,7800,7800,104
|
|
20240229,144800,1067438890,7800,7800,7800,7800,0
|
|
20240229,144700,1067438890,7800,7800,7800,7800,179
|
|
20240229,144600,1066042690,7800,7800,7800,7800,34
|
|
20240229,144500,1065777490,7800,7800,7800,7800,1122
|
|
20240229,144400,1057025890,7800,7800,7800,7800,0
|
|
20240229,144300,1057025890,7800,7810,7810,7800,47
|
|
20240229,144200,1056658840,7810,7800,7810,7800,184
|
|
20240229,144100,1055223550,7800,7800,7800,7800,384
|
|
20240229,144000,1052228350,7800,7800,7800,7800,520
|
|
20240229,143900,1048172350,7810,7810,7810,7800,126
|
|
20240229,143800,1047188590,7810,7810,7810,7810,15
|
|
20240229,143700,1047071440,7810,7810,7810,7810,140
|
|
20240229,143600,1045978040,7810,7810,7810,7810,191
|
|
20240229,143500,1044486330,7810,7810,7810,7810,50
|
|
20240229,143400,1044095830,7800,7800,7800,7800,0
|
|
20240229,143300,1044095830,7800,7800,7800,7800,663
|
|
20240229,143200,1038924430,7790,7790,7790,7790,1345
|
|
20240229,143100,1028446880,7800,7800,7800,7800,0
|
|
20240229,143000,1028446880,7800,7800,7800,7800,50
|
|
20240229,142900,1028056880,7800,7800,7800,7800,2
|
|
20240229,142800,1028041280,7780,7780,7780,7780,0
|
|
20240229,142700,1028041280,7780,7790,7790,7780,871
|
|
20240229,142600,1021262350,7790,7790,7790,7790,200
|
|
20240229,142500,1019704350,7800,7810,7810,7800,2109
|
|
20240229,142400,1003246530,7810,7820,7820,7810,52
|
|
20240229,142300,1002839910,7820,7820,7820,7820,50
|
|
20240229,142200,1002448910,7820,7820,7820,7820,14
|
|
20240229,142100,1002339430,7820,7820,7820,7820,105
|
|
20240229,142000,1001518330,7820,7830,7830,7820,6
|
|
20240229,141900,1001471360,7830,7830,7830,7830,1
|
|
20240229,141800,1001463530,7820,7820,7840,7820,4
|
|
20240229,141700,1001432230,7820,7820,7820,7820,185
|
|
20240229,141600,999985530,7810,7820,7820,7810,239
|
|
20240229,141500,998116570,7830,7840,7840,7830,696
|
|
20240229,141400,992666830,7830,7830,7830,7830,240
|
|
20240229,141300,990787630,7840,7840,7840,7840,0
|
|
20240229,141200,990787630,7840,7840,7840,7840,0
|
|
20240229,141100,990787630,7840,7840,7840,7840,0
|
|
20240229,141000,990787630,7840,7840,7840,7840,252
|
|
20240229,140900,988811950,7850,7860,7860,7850,291
|
|
20240229,140800,986527400,7860,7860,7870,7860,261
|
|
20240229,140700,984475180,7870,7850,7870,7850,395
|
|
20240229,140600,981373530,7850,7850,7850,7850,340
|
|
20240229,140500,978704530,7850,7860,7860,7850,615
|
|
20240229,140400,973871650,7850,7850,7850,7850,543
|
|
20240229,140300,969609100,7860,7860,7870,7860,121
|
|
20240229,140200,968657740,7870,7860,7870,7860,911
|
|
20240229,140100,961490560,7860,7850,7860,7850,1252
|
|
20240229,140000,951659270,7840,7840,7840,7830,674
|
|
20240229,135900,946376120,7830,7830,7830,7830,201
|
|
20240229,135800,944802290,7830,7830,7830,7830,242
|
|
20240229,135700,942907430,7830,7830,7830,7820,375
|
|
20240229,135600,939971190,7830,7820,7830,7820,493
|
|
20240229,135500,936111930,7820,7810,7820,7810,511
|
|
20240229,135400,932116830,7810,7810,7810,7810,40
|
|
20240229,135300,931804430,7810,7810,7810,7810,136
|
|
20240229,135200,930742270,7810,7800,7810,7800,384
|
|
20240229,135100,927745780,7810,7810,7810,7810,876
|
|
20240229,135000,920904220,7810,7810,7810,7810,50
|
|
20240229,134900,920513720,7810,7810,7810,7810,0
|
|
20240229,134800,920513720,7810,7810,7810,7810,0
|
|
20240229,134700,920513720,7810,7810,7810,7810,0
|
|
20240229,134600,920513720,7810,7810,7820,7800,1757
|
|
20240229,134500,906780650,7810,7810,7810,7810,282
|
|
20240229,134400,904578230,7810,7810,7810,7810,5
|
|
20240229,134300,904539180,7800,7800,7800,7800,0
|
|
20240229,134200,904539180,7800,7800,7800,7800,200
|
|
20240229,134100,902979180,7820,7820,7820,7820,0
|
|
20240229,134000,902979180,7820,7820,7820,7820,0
|
|
20240229,133900,902979180,7820,7820,7820,7820,0
|
|
20240229,133800,902979180,7820,7820,7820,7820,0
|
|
20240229,133700,902979180,7820,7820,7820,7820,0
|
|
20240229,133600,902979180,7820,7800,7820,7790,235
|
|
20240229,133500,901145080,7800,7800,7800,7800,1
|
|
20240229,133400,901137280,7800,7800,7800,7800,0
|
|
20240229,133300,901137280,7800,7800,7800,7800,0
|
|
20240229,133200,901137280,7800,7800,7800,7800,0
|
|
20240229,133100,901137280,7800,7800,7800,7800,0
|
|
20240229,133000,901137280,7800,7800,7800,7800,60
|
|
20240229,132900,900669280,7800,7800,7800,7800,0
|
|
20240229,132800,900669280,7800,7800,7800,7800,0
|
|
20240229,132700,900669280,7800,7800,7800,7800,357
|
|
20240229,132600,897884680,7800,7800,7800,7800,0
|
|
20240229,132500,897884680,7800,7800,7800,7800,0
|
|
20240229,132400,897884680,7800,7800,7800,7800,12
|
|
20240229,132300,897791080,7800,7810,7810,7800,243
|
|
20240229,132200,895894670,7820,7820,7820,7820,0
|
|
20240229,132100,895894670,7820,7820,7820,7820,384
|
|
20240229,132000,892891790,7820,7820,7820,7820,1712
|
|
20240229,131900,879503950,7820,7820,7820,7820,359
|
|
20240229,131800,876696570,7840,7830,7840,7830,470
|
|
20240229,131700,873012610,7830,7830,7830,7830,555
|
|
20240229,131600,868666960,7830,7820,7830,7820,324
|
|
20240229,131500,866131280,7820,7820,7820,7820,100
|
|
20240229,131400,865349280,7800,7800,7800,7800,92
|
|
20240229,131300,864631680,7800,7820,7820,7800,1591
|
|
20240229,131200,852210280,7790,7790,7790,7790,37
|
|
20240229,131100,851922050,7820,7820,7820,7820,0
|
|
20240229,131000,851922050,7820,7810,7820,7810,100
|
|
20240229,130900,851140850,7820,7820,7820,7820,0
|
|
20240229,130800,851140850,7820,7790,7820,7780,464
|
|
20240229,130700,847524930,7790,7790,7790,7790,0
|
|
20240229,130600,847524930,7790,7790,7790,7790,127
|
|
20240229,130500,846535600,7790,7790,7790,7790,478
|
|
20240229,130400,842811980,7800,7800,7800,7800,142
|
|
20240229,130300,841704380,7790,7790,7790,7790,0
|
|
20240229,130200,841704380,7790,7790,7790,7790,0
|
|
20240229,130100,841704380,7790,7790,7790,7790,1
|
|
20240229,130000,841696590,7800,7800,7800,7800,0
|
|
20240229,125900,841696590,7800,7800,7800,7800,267
|
|
20240229,125800,839613990,7790,7790,7790,7790,0
|
|
20240229,125700,839613990,7790,7790,7790,7790,0
|
|
20240229,125600,839613990,7790,7790,7790,7790,1
|
|
20240229,125500,839606200,7770,7770,7770,7770,0
|
|
20240229,125400,839606200,7770,7770,7770,7770,0
|
|
20240229,125300,839606200,7770,7770,7770,7770,0
|
|
20240229,125200,839606200,7770,7770,7770,7770,0
|
|
20240229,125100,839606200,7770,7770,7770,7770,0
|
|
20240229,125000,839606200,7770,7770,7770,7770,0
|
|
20240229,124900,839606200,7770,7770,7770,7770,0
|
|
20240229,124800,839606200,7770,7770,7770,7770,126
|
|
20240229,124700,838627180,7770,7780,7780,7770,639
|
|
20240229,124600,833662100,7790,7790,7790,7790,4
|
|
20240229,124500,833630940,7790,7790,7790,7790,10
|
|
20240229,124400,833553040,7800,7800,7800,7800,0
|
|
20240229,124300,833553040,7800,7800,7800,7800,0
|
|
20240229,124200,833553040,7800,7800,7800,7800,377
|
|
20240229,124100,830612440,7800,7780,7800,7780,673
|
|
20240229,124000,825364090,7780,7780,7780,7780,143
|
|
20240229,123900,824251550,7780,7780,7780,7780,194
|
|
20240229,123800,822742230,7790,7790,7790,7790,94
|
|
20240229,123700,822009970,7800,7800,7800,7800,0
|
|
20240229,123600,822009970,7800,7800,7800,7800,44
|
|
20240229,123500,821666770,7800,7800,7800,7800,0
|
|
20240229,123400,821666770,7800,7780,7800,7780,153
|
|
20240229,123300,820473930,7770,7770,7770,7770,0
|
|
20240229,123200,820473930,7770,7770,7770,7770,250
|
|
20240229,123100,818531430,7770,7780,7780,7770,249
|
|
20240229,123000,816594740,7790,7790,7790,7790,67
|
|
20240229,122900,816072810,7790,7790,7790,7790,102
|
|
20240229,122800,815278230,7790,7790,7790,7790,0
|
|
20240229,122700,815278230,7790,7790,7790,7790,0
|
|
20240229,122600,815278230,7790,7800,7800,7790,1030
|
|
20240229,122500,807254190,7800,7800,7800,7800,100
|
|
20240229,122400,806474190,7800,7800,7800,7800,23
|
|
20240229,122300,806294790,7790,7800,7800,7790,1150
|
|
20240229,122200,797329750,7800,7800,7800,7800,0
|
|
20240229,122100,797329750,7800,7810,7810,7800,6
|
|
20240229,122000,797282900,7810,7810,7810,7800,9
|
|
20240229,121900,797212660,7810,7810,7810,7810,0
|
|
20240229,121800,797212660,7810,7810,7810,7810,2
|
|
20240229,121700,797197040,7810,7810,7810,7810,9
|
|
20240229,121600,797126750,7810,7800,7810,7800,36
|
|
20240229,121500,796845610,7800,7810,7810,7800,5
|
|
20240229,121400,796806580,7810,7810,7810,7810,1
|
|
20240229,121300,796798770,7810,7810,7810,7810,15
|
|
20240229,121200,796681620,7830,7830,7830,7830,0
|
|
20240229,121100,796681620,7830,7830,7830,7830,504
|
|
20240229,121000,792735300,7830,7830,7830,7830,50
|
|
20240229,120900,792343800,7840,7840,7840,7840,0
|
|
20240229,120800,792343800,7840,7830,7840,7830,609
|
|
20240229,120700,787575250,7820,7820,7820,7820,2000
|
|
20240229,120600,771935250,7810,7810,7810,7810,155
|
|
20240229,120500,770724700,7810,7810,7810,7810,0
|
|
20240229,120400,770724700,7810,7820,7820,7810,344
|
|
20240229,120300,768037830,7820,7810,7820,7810,219
|
|
20240229,120200,766327230,7810,7810,7810,7810,0
|
|
20240229,120100,766327230,7810,7810,7810,7810,1
|
|
20240229,120000,766319420,7800,7800,7800,7800,3
|
|
20240229,115900,766296020,7800,7800,7800,7800,0
|
|
20240229,115800,766296020,7800,7800,7800,7800,0
|
|
20240229,115700,766296020,7800,7800,7800,7800,30
|
|
20240229,115600,766062020,7800,7800,7800,7800,0
|
|
20240229,115500,766062020,7800,7800,7800,7800,1
|
|
20240229,115400,766054220,7790,7790,7790,7790,0
|
|
20240229,115300,766054220,7790,7790,7790,7790,1
|
|
20240229,115200,766046430,7790,7790,7790,7790,0
|
|
20240229,115100,766046430,7790,7790,7790,7790,877
|
|
20240229,115000,759214600,7790,7790,7790,7790,11
|
|
20240229,114900,759128910,7750,7750,7750,7750,1
|
|
20240229,114800,759121160,7760,7780,7780,7750,4008
|
|
20240229,114700,727975620,7790,7790,7790,7790,10
|
|
20240229,114600,727897720,7790,7790,7790,7790,14
|
|
20240229,114500,727788660,7790,7790,7790,7790,33
|
|
20240229,114400,727531590,7780,7780,7780,7780,0
|
|
20240229,114300,727531590,7780,7780,7780,7780,2
|
|
20240229,114200,727516030,7790,7790,7790,7790,0
|
|
20240229,114100,727516030,7790,7790,7790,7790,6
|
|
20240229,114000,727469290,7790,7790,7790,7790,13
|
|
20240229,113900,727368020,7780,7780,7790,7780,44
|
|
20240229,113800,727025690,7790,7790,7790,7790,0
|
|
20240229,113700,727025690,7790,7790,7790,7790,0
|
|
20240229,113600,727025690,7790,7790,7790,7790,8
|
|
20240229,113500,726963370,7800,7800,7800,7800,33
|
|
20240229,113400,726705970,7800,7800,7800,7800,11
|
|
20240229,113300,726620170,7800,7800,7800,7800,224
|
|
20240229,113200,724872970,7800,7800,7800,7800,2
|
|
20240229,113100,724857370,7800,7800,7800,7790,134
|
|
20240229,113000,723812480,7800,7790,7800,7790,20
|
|
20240229,112900,723656590,7790,7780,7790,7780,838
|
|
20240229,112800,717130480,7780,7780,7780,7780,233
|
|
20240229,112700,715317740,7770,7770,7770,7770,20
|
|
20240229,112600,715162340,7770,7770,7770,7770,0
|
|
20240229,112500,715162340,7770,7770,7770,7770,0
|
|
20240229,112400,715162340,7770,7770,7770,7770,995
|
|
20240229,112300,707431190,7770,7770,7770,7770,19
|
|
20240229,112200,707283560,7770,7770,7770,7770,450
|
|
20240229,112100,703787060,7770,7770,7770,7770,2
|
|
20240229,112000,703771520,7770,7760,7770,7760,208
|
|
20240229,111900,702156360,7770,7770,7770,7770,1
|
|
20240229,111800,702148590,7770,7770,7770,7770,1
|
|
20240229,111700,702140820,7770,7760,7770,7760,1173
|
|
20240229,111600,693036610,7770,7770,7770,7770,116
|
|
20240229,111500,692135290,7760,7770,7770,7760,1235
|
|
20240229,111400,682541120,7770,7780,7780,7770,2
|
|
20240229,111300,682525570,7780,7780,7780,7780,0
|
|
20240229,111200,682525570,7780,7780,7780,7780,5
|
|
20240229,111100,682486670,7780,7780,7780,7780,1
|
|
20240229,111000,682478890,7770,7770,7770,7770,0
|
|
20240229,110900,682478890,7770,7770,7770,7770,584
|
|
20240229,110800,677941210,7770,7770,7770,7770,1529
|
|
20240229,110700,666060880,7780,7790,7790,7780,1535
|
|
20240229,110600,654118080,7780,7790,7800,7780,167
|
|
20240229,110500,652817760,7790,7800,7800,7790,18
|
|
20240229,110400,652677480,7790,7790,7790,7790,150
|
|
20240229,110300,651508980,7790,7790,7790,7790,0
|
|
20240229,110200,651508980,7790,7790,7790,7790,0
|
|
20240229,110100,651508980,7790,7790,7790,7790,1
|
|
20240229,110000,651501190,7800,7800,7800,7780,1561
|
|
20240229,105900,639354220,7790,7790,7790,7790,419
|
|
20240229,105800,636090210,7790,7790,7790,7790,69
|
|
20240229,105700,635552700,7790,7790,7790,7790,3
|
|
20240229,105600,635529330,7790,7790,7790,7790,883
|
|
20240229,105500,628650760,7790,7810,7810,7790,284
|
|
20240229,105400,626435070,7800,7800,7800,7800,171
|
|
20240229,105300,625101270,7810,7810,7810,7810,2
|
|
20240229,105200,625085650,7800,7800,7800,7800,102
|
|
20240229,105100,624290050,7800,7810,7810,7800,257
|
|
20240229,105000,622283520,7810,7810,7810,7810,0
|
|
20240229,104900,622283520,7810,7810,7810,7810,0
|
|
20240229,104800,622283520,7810,7810,7810,7810,0
|
|
20240229,104700,622283520,7810,7820,7820,7810,2000
|
|
20240229,104600,606663510,7810,7810,7810,7810,0
|
|
20240229,104500,606663510,7810,7840,7840,7810,266
|
|
20240229,104400,604583850,7810,7810,7810,7810,0
|
|
20240229,104300,604583850,7810,7820,7820,7810,1786
|
|
20240229,104200,590631210,7820,7820,7820,7820,7
|
|
20240229,104100,590576470,7820,7820,7820,7820,0
|
|
20240229,104000,590576470,7820,7830,7830,7820,211
|
|
20240229,103900,588926330,7840,7840,7840,7840,2
|
|
20240229,103800,588910650,7840,7850,7850,7840,51
|
|
20240229,103700,588510310,7850,7850,7850,7850,926
|
|
20240229,103600,581241210,7850,7850,7850,7850,0
|
|
20240229,103500,581241210,7850,7830,7850,7830,1898
|
|
20240229,103400,566352330,7810,7830,7830,7810,237
|
|
20240229,103300,564498110,7820,7820,7820,7820,0
|
|
20240229,103200,564498110,7820,7810,7820,7810,130
|
|
20240229,103100,563482510,7810,7810,7810,7810,615
|
|
20240229,103000,558679360,7820,7820,7820,7820,181
|
|
20240229,102900,557263940,7810,7810,7810,7810,800
|
|
20240229,102800,551015940,7810,7810,7820,7810,431
|
|
20240229,102700,547649820,7810,7810,7810,7810,58
|
|
20240229,102600,547196840,7810,7820,7820,7810,97
|
|
20240229,102500,546438990,7820,7820,7820,7820,100
|
|
20240229,102400,545656990,7820,7810,7820,7810,112
|
|
20240229,102300,544782150,7820,7820,7820,7820,8
|
|
20240229,102200,544719590,7830,7830,7830,7830,1
|
|
20240229,102100,544711760,7810,7810,7810,7810,45
|
|
20240229,102000,544360310,7800,7800,7800,7800,0
|
|
20240229,101900,544360310,7800,7800,7800,7800,719
|
|
20240229,101800,538752110,7800,7800,7800,7800,140
|
|
20240229,101700,537660110,7810,7810,7810,7810,2
|
|
20240229,101600,537644490,7810,7810,7810,7810,5
|
|
20240229,101500,537605440,7810,7810,7810,7810,310
|
|
20240229,101400,535184340,7810,7810,7810,7810,90
|
|
20240229,101300,534481440,7820,7820,7820,7820,35
|
|
20240229,101200,534207740,7820,7820,7820,7820,0
|
|
20240229,101100,534207740,7820,7820,7830,7820,796
|
|
20240229,101000,527982970,7830,7830,7830,7830,453
|
|
20240229,100900,524435980,7830,7830,7830,7830,100
|
|
20240229,100800,523652980,7840,7830,7840,7820,151
|
|
20240229,100700,522471500,7830,7820,7840,7820,1690
|
|
20240229,100600,509239850,7810,7810,7810,7810,108
|
|
20240229,100500,508396370,7820,7820,7820,7820,1
|
|
20240229,100400,508388550,7820,7820,7820,7820,122
|
|
20240229,100300,507434510,7820,7820,7820,7820,136
|
|
20240229,100200,506370990,7830,7830,7830,7830,50
|
|
20240229,100100,505979490,7830,7830,7830,7830,424
|
|
20240229,100000,502659570,7830,7820,7830,7810,789
|
|
20240229,095900,496484700,7830,7810,7830,7810,423
|
|
20240229,095800,493180670,7830,7840,7840,7830,2032
|
|
20240229,095700,477256620,7810,7800,7810,7800,266
|
|
20240229,095600,475181810,7810,7790,7810,7780,2392
|
|
20240229,095500,456518460,7790,7820,7820,7790,2898
|
|
20240229,095400,433904160,7820,7840,7840,7820,769
|
|
20240229,095300,427890380,7830,7850,7860,7830,2333
|
|
20240229,095200,409606950,7860,7860,7860,7860,2
|
|
20240229,095100,409591230,7860,7870,7870,7860,23
|
|
20240229,095000,409410320,7870,7870,7870,7870,1
|
|
20240229,094900,409402450,7850,7880,7880,7850,72
|
|
20240229,094800,408836520,7880,7880,7880,7880,1416
|
|
20240229,094700,397678440,7880,7850,7880,7850,625
|
|
20240229,094600,392763240,7870,7870,7880,7840,1458
|
|
20240229,094500,381290890,7870,7860,7870,7860,553
|
|
20240229,094400,376939780,7870,7840,7870,7840,531
|
|
20240229,094300,372761840,7850,7880,7880,7850,3609
|
|
20240229,094200,344372990,7880,7890,7890,7880,156
|
|
20240229,094100,343143210,7890,7880,7890,7880,145
|
|
20240229,094000,341999600,7880,7900,7900,7880,1393
|
|
20240229,093900,330999400,7900,7920,7920,7900,3132
|
|
20240229,093800,306209270,7920,7870,7920,7870,7943
|
|
20240229,093700,243478720,7880,7860,7880,7860,640
|
|
20240229,093600,238440240,7860,7870,7870,7860,447
|
|
20240229,093500,234926640,7870,7870,7870,7860,680
|
|
20240229,093400,229576520,7870,7860,7870,7860,503
|
|
20240229,093300,225622830,7860,7850,7860,7850,528
|
|
20240229,093200,221475610,7850,7840,7850,7840,176
|
|
20240229,093100,220094530,7850,7860,7860,7840,1666
|
|
20240229,093000,207016340,7860,7810,7860,7810,4839
|
|
20240229,092900,169061150,7830,7820,7840,7820,1779
|
|
20240229,092800,155118370,7820,7830,7830,7820,436
|
|
20240229,092700,151705600,7790,7800,7800,7790,190
|
|
20240229,092600,150224980,7790,7790,7790,7790,0
|
|
20240229,092500,150224980,7790,7790,7830,7790,218
|
|
20240229,092400,148522320,7790,7830,7830,7790,113
|
|
20240229,092300,147638050,7830,7830,7830,7830,223
|
|
20240229,092200,145891960,7780,7830,7830,7780,329
|
|
20240229,092100,143330570,7830,7820,7840,7820,2860
|
|
20240229,092000,120940330,7810,7790,7810,7780,721
|
|
20240229,091900,115323240,7790,7800,7800,7790,400
|
|
20240229,091800,112207210,7820,7820,7820,7820,31
|
|
20240229,091700,111964790,7790,7790,7790,7790,1
|
|
20240229,091600,111957000,7790,7790,7820,7790,491
|
|
20240229,091500,108128050,7820,7800,7830,7790,258
|
|
20240229,091400,106114090,7790,7800,7800,7790,2
|
|
20240229,091300,106098500,7790,7790,7790,7790,5
|
|
20240229,091200,106059550,7790,7780,7830,7770,1991
|
|
20240229,091100,90521760,7770,7770,7770,7770,334
|
|
20240229,091000,87926580,7770,7770,7770,7770,455
|
|
20240229,090900,84391230,7770,7770,7770,7770,836
|
|
20240229,090800,77895510,7800,7790,7800,7790,1101
|
|
20240229,090700,69317710,7790,7790,7790,7790,353
|
|
20240229,090600,66567840,7790,7800,7820,7770,2477
|
|
20240229,090500,47281670,7790,7780,7810,7780,1435
|
|
20240229,090400,36101120,7780,7720,7780,7720,2503
|
|
20240229,090300,16710360,7720,7720,7720,7710,279
|
|
20240229,090200,14557890,7710,7710,7710,7710,60
|
|
20240229,090100,14095290,7710,7710,7710,7710,13
|
|
20240229,090000,13995060,7750,7760,7760,7710,1755
|