671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,200800,1321853230,7850,7850,7850,7850,9242
|
|
20240229,200700,1321853230,7850,7850,7850,7850,0
|
|
20240229,200600,1321853230,7850,7850,7850,7850,0
|
|
20240229,200500,1321853230,7850,7850,7850,7850,0
|
|
20240229,200400,1321853230,7850,7850,7850,7850,0
|
|
20240229,200300,1321853230,7850,7850,7850,7850,0
|
|
20240229,200200,1321853230,7850,7850,7850,7850,0
|
|
20240229,200100,1321853230,7850,7850,7850,7850,0
|
|
20240229,200000,1321853230,7850,7850,7850,7850,0
|
|
20240229,195900,1321853230,7850,7850,7850,7850,0
|
|
20240229,195800,1321853230,7850,7850,7850,7850,0
|
|
20240229,195700,1321853230,7850,7850,7850,7850,0
|
|
20240229,195600,1321853230,7850,7850,7850,7850,0
|
|
20240229,195500,1321853230,7850,7850,7850,7850,0
|
|
20240229,195400,1321853230,7850,7850,7850,7850,0
|
|
20240229,195300,1321853230,7850,7850,7850,7850,0
|
|
20240229,195200,1321853230,7850,7850,7850,7850,0
|
|
20240229,195100,1321853230,7850,7850,7850,7850,0
|
|
20240229,195000,1321853230,7850,7850,7850,7850,0
|
|
20240229,194900,1321853230,7850,7850,7850,7850,0
|
|
20240229,194800,1321853230,7850,7850,7850,7850,0
|
|
20240229,194700,1321853230,7850,7850,7850,7850,0
|
|
20240229,194600,1321853230,7850,7850,7850,7850,0
|
|
20240229,194500,1321853230,7850,7850,7850,7850,0
|
|
20240229,194400,1321853230,7850,7850,7850,7850,0
|
|
20240229,194300,1321853230,7850,7850,7850,7850,0
|
|
20240229,194200,1321853230,7850,7850,7850,7850,0
|
|
20240229,194100,1321853230,7850,7850,7850,7850,0
|
|
20240229,194000,1321853230,7850,7850,7850,7850,0
|
|
20240229,193900,1321853230,7850,7850,7850,7850,0
|
|
20240229,193800,1321853230,7850,7850,7850,7850,9242
|
|
20240229,193700,1321853230,7850,7850,7850,7850,0
|
|
20240229,193600,1321853230,7850,7850,7850,7850,0
|
|
20240229,193500,1321853230,7850,7850,7850,7850,0
|
|
20240229,193400,1321853230,7850,7850,7850,7850,0
|
|
20240229,193300,1321853230,7850,7850,7850,7850,0
|
|
20240229,193200,1321853230,7850,7850,7850,7850,0
|
|
20240229,193100,1321853230,7850,7850,7850,7850,0
|
|
20240229,193000,1321853230,7850,7850,7850,7850,0
|
|
20240229,192900,1321853230,7850,7850,7850,7850,0
|
|
20240229,192800,1321853230,7850,7850,7850,7850,0
|
|
20240229,192700,1321853230,7850,7850,7850,7850,0
|
|
20240229,192600,1321853230,7850,7850,7850,7850,0
|
|
20240229,192500,1321853230,7850,7850,7850,7850,0
|
|
20240229,192400,1321853230,7850,7850,7850,7850,0
|
|
20240229,192300,1321853230,7850,7850,7850,7850,0
|
|
20240229,192200,1321853230,7850,7850,7850,7850,0
|
|
20240229,192100,1321853230,7850,7850,7850,7850,0
|
|
20240229,192000,1321853230,7850,7850,7850,7850,0
|
|
20240229,191900,1321853230,7850,7850,7850,7850,0
|
|
20240229,191800,1321853230,7850,7850,7850,7850,0
|
|
20240229,191700,1321853230,7850,7850,7850,7850,0
|
|
20240229,191600,1321853230,7850,7850,7850,7850,0
|
|
20240229,191500,1321853230,7850,7850,7850,7850,0
|
|
20240229,191400,1321853230,7850,7850,7850,7850,0
|
|
20240229,191300,1321853230,7850,7850,7850,7850,0
|
|
20240229,191200,1321853230,7850,7850,7850,7850,0
|
|
20240229,191100,1321853230,7850,7850,7850,7850,0
|
|
20240229,191000,1321853230,7850,7850,7850,7850,0
|
|
20240229,190900,1321853230,7850,7850,7850,7850,0
|
|
20240229,190800,1321853230,7850,7850,7850,7850,9242
|
|
20240229,190700,1321853230,7850,7850,7850,7850,0
|
|
20240229,190600,1321853230,7850,7850,7850,7850,0
|
|
20240229,190500,1321853230,7850,7850,7850,7850,0
|
|
20240229,190400,1321853230,7850,7850,7850,7850,0
|
|
20240229,190300,1321853230,7850,7850,7850,7850,0
|
|
20240229,190200,1321853230,7850,7850,7850,7850,0
|
|
20240229,190100,1321853230,7850,7850,7850,7850,0
|
|
20240229,190000,1321853230,7850,7850,7850,7850,0
|
|
20240229,185900,1321853230,7850,7850,7850,7850,0
|
|
20240229,185800,1321853230,7850,7850,7850,7850,0
|
|
20240229,185700,1321853230,7850,7850,7850,7850,0
|
|
20240229,185600,1321853230,7850,7850,7850,7850,0
|
|
20240229,185500,1321853230,7850,7850,7850,7850,0
|
|
20240229,185400,1321853230,7850,7850,7850,7850,0
|
|
20240229,185300,1321853230,7850,7850,7850,7850,0
|
|
20240229,185200,1321853230,7850,7850,7850,7850,0
|
|
20240229,185100,1321853230,7850,7850,7850,7850,0
|
|
20240229,185000,1321853230,7850,7850,7850,7850,0
|
|
20240229,184900,1321853230,7850,7850,7850,7850,0
|
|
20240229,184800,1321853230,7850,7850,7850,7850,0
|
|
20240229,184700,1321853230,7850,7850,7850,7850,0
|
|
20240229,184600,1321853230,7850,7850,7850,7850,0
|
|
20240229,184500,1321853230,7850,7850,7850,7850,0
|
|
20240229,184400,1321853230,7850,7850,7850,7850,0
|
|
20240229,184300,1321853230,7850,7850,7850,7850,0
|
|
20240229,184200,1321853230,7850,7850,7850,7850,0
|
|
20240229,184100,1321853230,7850,7850,7850,7850,0
|
|
20240229,184000,1321853230,7850,7850,7850,7850,0
|
|
20240229,183900,1321853230,7850,7850,7850,7850,0
|
|
20240229,183800,1321853230,7850,7850,7850,7850,9242
|
|
20240229,183700,1321853230,7850,7850,7850,7850,0
|
|
20240229,183600,1321853230,7850,7850,7850,7850,0
|
|
20240229,183500,1321853230,7850,7850,7850,7850,0
|
|
20240229,183400,1321853230,7850,7850,7850,7850,0
|
|
20240229,183300,1321853230,7850,7850,7850,7850,0
|
|
20240229,183200,1321853230,7850,7850,7850,7850,0
|
|
20240229,183100,1321853230,7850,7850,7850,7850,0
|
|
20240229,183000,1321853230,7850,7850,7850,7850,0
|
|
20240229,182900,1321853230,7850,7850,7850,7850,0
|
|
20240229,182800,1321853230,7850,7850,7850,7850,0
|
|
20240229,182700,1321853230,7850,7850,7850,7850,0
|
|
20240229,182600,1321853230,7850,7850,7850,7850,0
|
|
20240229,182500,1321853230,7850,7850,7850,7850,0
|
|
20240229,182400,1321853230,7850,7850,7850,7850,0
|
|
20240229,182300,1321853230,7850,7850,7850,7850,0
|
|
20240229,182200,1321853230,7850,7850,7850,7850,0
|
|
20240229,182100,1321853230,7850,7850,7850,7850,0
|
|
20240229,182000,1321853230,7850,7850,7850,7850,0
|
|
20240229,181900,1321853230,7850,7850,7850,7850,0
|
|
20240229,181800,1321853230,7850,7850,7850,7850,0
|
|
20240229,181700,1321853230,7850,7850,7850,7850,0
|
|
20240229,181600,1321853230,7850,7850,7850,7850,0
|
|
20240229,181500,1321853230,7850,7850,7850,7850,0
|
|
20240229,181400,1321853230,7850,7850,7850,7850,0
|
|
20240229,181300,1321853230,7850,7850,7850,7850,0
|
|
20240229,181200,1321853230,7850,7850,7850,7850,0
|
|
20240229,181100,1321853230,7850,7850,7850,7850,0
|
|
20240229,181000,1321853230,7850,7850,7850,7850,0
|
|
20240229,180900,1321853230,7850,7850,7850,7850,0
|
|
20240229,180800,1321853230,7850,7850,7850,7850,9242
|
|
20240229,180700,1321853230,7850,7850,7850,7850,0
|
|
20240229,180600,1321853230,7850,7850,7850,7850,0
|
|
20240229,180500,1321853230,7850,7850,7850,7850,0
|
|
20240229,180400,1321853230,7850,7850,7850,7850,0
|
|
20240229,180300,1321853230,7850,7850,7850,7850,0
|
|
20240229,180200,1321853230,7850,7850,7850,7850,0
|
|
20240229,180100,1321853230,7850,7850,7850,7850,0
|
|
20240229,180000,1321853230,7850,7850,7850,7850,0
|
|
20240229,175900,1321853230,7850,7850,7850,7850,0
|
|
20240229,175800,1321853230,7850,7850,7850,7850,0
|
|
20240229,175700,1321853230,7850,7850,7850,7850,0
|
|
20240229,175600,1321853230,7850,7850,7850,7850,0
|
|
20240229,175500,1321853230,7850,7850,7850,7850,0
|
|
20240229,175400,1321853230,7850,7850,7850,7850,0
|
|
20240229,175300,1321853230,7850,7850,7850,7850,0
|
|
20240229,175200,1321853230,7850,7850,7850,7850,0
|
|
20240229,175100,1321853230,7850,7850,7850,7850,0
|
|
20240229,175000,1321853230,7850,7850,7850,7850,0
|
|
20240229,174900,1321853230,7850,7850,7850,7850,0
|
|
20240229,174800,1321853230,7850,7850,7850,7850,0
|
|
20240229,174700,1321853230,7850,7850,7850,7850,0
|
|
20240229,174600,1321853230,7850,7850,7850,7850,0
|
|
20240229,174500,1321853230,7850,7850,7850,7850,0
|
|
20240229,174400,1321853230,7850,7850,7850,7850,0
|
|
20240229,174300,1321853230,7850,7850,7850,7850,0
|
|
20240229,174200,1321853230,7850,7850,7850,7850,0
|
|
20240229,174100,1321853230,7850,7850,7850,7850,0
|
|
20240229,174000,1321853230,7850,7850,7850,7850,0
|
|
20240229,173900,1321853230,7850,7850,7850,7850,0
|
|
20240229,173800,1321853230,7850,7850,7850,7850,9242
|
|
20240229,173700,1321853230,7850,7850,7850,7850,0
|
|
20240229,173600,1321853230,7850,7850,7850,7850,0
|
|
20240229,173500,1321853230,7850,7850,7850,7850,0
|
|
20240229,173400,1321853230,7850,7850,7850,7850,0
|
|
20240229,173300,1321853230,7850,7850,7850,7850,0
|
|
20240229,173200,1321853230,7850,7850,7850,7850,0
|
|
20240229,173100,1321853230,7850,7850,7850,7850,0
|
|
20240229,173000,1321853230,7850,7850,7850,7850,0
|
|
20240229,172900,1321853230,7850,7850,7850,7850,0
|
|
20240229,172800,1321853230,7850,7850,7850,7850,0
|
|
20240229,172700,1321853230,7850,7850,7850,7850,0
|
|
20240229,172600,1321853230,7850,7850,7850,7850,0
|
|
20240229,172500,1321853230,7850,7850,7850,7850,0
|
|
20240229,172400,1321853230,7850,7850,7850,7850,0
|
|
20240229,172300,1321853230,7850,7850,7850,7850,0
|
|
20240229,172200,1321853230,7850,7850,7850,7850,0
|
|
20240229,172100,1321853230,7850,7850,7850,7850,0
|
|
20240229,172000,1321853230,7850,7850,7850,7850,0
|
|
20240229,171900,1321853230,7850,7850,7850,7850,0
|
|
20240229,171800,1321853230,7850,7850,7850,7850,0
|
|
20240229,171700,1321853230,7850,7850,7850,7850,0
|
|
20240229,171600,1321853230,7850,7850,7850,7850,0
|
|
20240229,171500,1321853230,7850,7850,7850,7850,0
|
|
20240229,171400,1321853230,7850,7850,7850,7850,0
|
|
20240229,171300,1321853230,7850,7850,7850,7850,0
|
|
20240229,171200,1321853230,7850,7850,7850,7850,0
|
|
20240229,171100,1321853230,7850,7850,7850,7850,0
|
|
20240229,171000,1321853230,7850,7850,7850,7850,0
|
|
20240229,170900,1321853230,7850,7850,7850,7850,0
|
|
20240229,170800,1321853230,7850,7850,7850,7850,9242
|
|
20240229,170700,1321853230,7850,7850,7850,7850,0
|
|
20240229,170600,1321853230,7850,7850,7850,7850,0
|
|
20240229,170500,1321853230,7850,7850,7850,7850,0
|
|
20240229,170400,1321853230,7850,7850,7850,7850,0
|
|
20240229,170300,1321853230,7850,7850,7850,7850,0
|
|
20240229,170200,1321853230,7850,7850,7850,7850,0
|
|
20240229,170100,1321853230,7850,7850,7850,7850,0
|
|
20240229,170000,1321853230,7850,7850,7850,7850,0
|
|
20240229,165900,1321853230,7850,7850,7850,7850,0
|
|
20240229,165800,1321853230,7850,7850,7850,7850,0
|
|
20240229,165700,1321853230,7850,7850,7850,7850,0
|
|
20240229,165600,1321853230,7850,7850,7850,7850,0
|
|
20240229,165500,1321853230,7850,7850,7850,7850,0
|
|
20240229,165400,1321853230,7850,7850,7850,7850,0
|
|
20240229,165300,1321853230,7850,7850,7850,7850,0
|
|
20240229,165200,1321853230,7850,7850,7850,7850,0
|
|
20240229,165100,1321853230,7850,7850,7850,7850,0
|
|
20240229,165000,1321853230,7850,7850,7850,7850,0
|
|
20240229,164900,1321853230,7850,7850,7850,7850,0
|
|
20240229,164800,1321853230,7850,7850,7850,7850,0
|
|
20240229,164700,1321853230,7850,7850,7850,7850,0
|
|
20240229,164600,1321853230,7850,7850,7850,7850,0
|
|
20240229,164500,1321853230,7850,7850,7850,7850,0
|
|
20240229,164400,1321853230,7850,7850,7850,7850,0
|
|
20240229,164300,1321853230,7850,7850,7850,7850,0
|
|
20240229,164200,1321853230,7850,7850,7850,7850,0
|
|
20240229,164100,1321853230,7850,7850,7850,7850,0
|
|
20240229,164000,1321853230,7850,7850,7850,7850,0
|
|
20240229,163900,1321853230,7850,7850,7850,7850,0
|
|
20240229,163800,1321853230,7850,7850,7850,7850,9242
|
|
20240229,163700,1321853230,7850,7850,7850,7850,0
|
|
20240229,163600,1321853230,7850,7850,7850,7850,0
|
|
20240229,163500,1321853230,7850,7850,7850,7850,0
|
|
20240229,163400,1321853230,7850,7850,7850,7850,0
|
|
20240229,163300,1321853230,7850,7850,7850,7850,0
|
|
20240229,163200,1321853230,7850,7850,7850,7850,0
|
|
20240229,163100,1321853230,7850,7850,7850,7850,0
|
|
20240229,163000,1321853230,7850,7850,7850,7850,0
|
|
20240229,162900,1321853230,7850,7850,7850,7850,0
|
|
20240229,162800,1321853230,7850,7850,7850,7850,0
|
|
20240229,162700,1321853230,7850,7850,7850,7850,0
|
|
20240229,162600,1321853230,7850,7850,7850,7850,0
|
|
20240229,162500,1321853230,7850,7850,7850,7850,0
|
|
20240229,162400,1321853230,7850,7850,7850,7850,0
|
|
20240229,162300,1321853230,7850,7850,7850,7850,0
|
|
20240229,162200,1321853230,7850,7850,7850,7850,0
|
|
20240229,162100,1321853230,7850,7850,7850,7850,0
|
|
20240229,162000,1321853230,7850,7850,7850,7850,0
|
|
20240229,161900,1321853230,7850,7850,7850,7850,0
|
|
20240229,161800,1321853230,7850,7850,7850,7850,0
|
|
20240229,161700,1321853230,7850,7850,7850,7850,0
|
|
20240229,161600,1321853230,7850,7850,7850,7850,0
|
|
20240229,161500,1321853230,7850,7850,7850,7850,0
|
|
20240229,161400,1321853230,7850,7850,7850,7850,0
|
|
20240229,161300,1321853230,7850,7850,7850,7850,0
|
|
20240229,161200,1321853230,7850,7850,7850,7850,0
|
|
20240229,161100,1321853230,7850,7850,7850,7850,0
|
|
20240229,161000,1321853230,7850,7850,7850,7850,0
|
|
20240229,160900,1321853230,7850,7850,7850,7850,0
|
|
20240229,160800,1321853230,7850,7850,7850,7850,9242
|
|
20240229,160700,1321853230,7850,7850,7850,7850,0
|
|
20240229,160600,1321853230,7850,7850,7850,7850,0
|
|
20240229,160500,1321853230,7850,7850,7850,7850,0
|
|
20240229,160400,1321853230,7850,7850,7850,7850,0
|
|
20240229,160300,1321853230,7850,7850,7850,7850,0
|
|
20240229,160200,1321853230,7850,7850,7850,7850,0
|
|
20240229,160100,1321853230,7850,7850,7850,7850,0
|
|
20240229,160000,1321853230,7850,7850,7850,7850,0
|
|
20240229,155900,1321853230,7850,7850,7850,7850,0
|
|
20240229,155800,1321853230,7850,7850,7850,7850,0
|
|
20240229,155700,1321853230,7850,7850,7850,7850,0
|
|
20240229,155600,1321853230,7850,7850,7850,7850,0
|
|
20240229,155500,1321853230,7850,7850,7850,7850,0
|
|
20240229,155400,1321853230,7850,7850,7850,7850,0
|
|
20240229,155300,1321853230,7850,7850,7850,7850,0
|
|
20240229,155200,1321853230,7850,7850,7850,7850,0
|
|
20240229,155100,1321853230,7850,7850,7850,7850,0
|
|
20240229,155000,1321853230,7850,7850,7850,7850,0
|
|
20240229,154900,1321853230,7850,7850,7850,7850,0
|
|
20240229,154800,1321853230,7850,7850,7850,7850,0
|
|
20240229,154700,1321853230,7850,7850,7850,7850,0
|
|
20240229,154600,1321853230,7850,7850,7850,7850,0
|
|
20240229,154500,1321853230,7850,7850,7850,7850,0
|
|
20240229,154400,1321853230,7850,7850,7850,7850,0
|
|
20240229,154300,1321853230,7850,7850,7850,7850,0
|
|
20240229,154200,1321853230,7850,7850,7850,7850,0
|
|
20240229,154100,1321853230,7850,7850,7850,7850,0
|
|
20240229,154000,1321853230,7850,7850,7850,7850,0
|
|
20240229,153900,1321853230,7850,7850,7850,7850,0
|
|
20240229,153800,1321853230,7850,7850,7850,7850,9242
|
|
20240229,153700,1321853230,7850,7850,7850,7850,0
|
|
20240229,153600,1321853230,7850,7850,7850,7850,0
|
|
20240229,153500,1321853230,7850,7850,7850,7850,0
|
|
20240229,153400,1321853230,7850,7850,7850,7850,0
|
|
20240229,153300,1321853230,7850,7850,7850,7850,0
|
|
20240229,153200,1321853230,7850,7850,7850,7850,0
|
|
20240229,153100,1321853230,7850,7850,7850,7850,0
|
|
20240229,153000,1321853230,7850,7850,7850,7850,9242
|
|
20240229,152900,1249303530,7970,7970,7970,7970,0
|
|
20240229,152800,1249303530,7970,7970,7970,7970,0
|
|
20240229,152700,1249303530,7970,7970,7970,7970,0
|
|
20240229,152600,1249303530,7970,7970,7970,7970,0
|
|
20240229,152500,1249303530,7970,7970,7970,7970,0
|
|
20240229,152400,1249303530,7970,7970,7970,7970,0
|
|
20240229,152300,1249303530,7970,7970,7970,7970,0
|
|
20240229,152200,1249303530,7970,7970,7970,7970,0
|
|
20240229,152100,1249303530,7970,7970,7970,7970,0
|
|
20240229,152000,1249303530,7970,7970,7970,7970,0
|
|
20240229,151900,1249303530,7970,7940,7990,7910,1230
|
|
20240229,151800,1239566840,8000,7960,8000,7960,350
|
|
20240229,151700,1236775550,7910,7910,7910,7900,1261
|
|
20240229,151600,1226801220,7920,7930,7930,7910,38
|
|
20240229,151500,1226500220,7950,7950,7950,7910,352
|
|
20240229,151400,1223715140,7960,7960,7960,7960,1
|
|
20240229,151300,1223707180,7950,7920,7960,7920,141
|
|
20240229,151200,1222587420,7980,7980,7980,7980,111
|
|
20240229,151100,1221701640,7990,7920,7990,7920,326
|
|
20240229,151000,1219119250,7920,7900,7920,7900,2675
|
|
20240229,150900,1197965190,7910,7910,7910,7900,255
|
|
20240229,150800,1195950570,7910,7900,7910,7900,673
|
|
20240229,150700,1190633860,7910,7910,7910,7910,64
|
|
20240229,150600,1190127620,7920,7920,7920,7920,9
|
|
20240229,150500,1190056340,7900,7920,7920,7900,18
|
|
20240229,150400,1189914080,7930,7920,7930,7900,518
|
|
20240229,150300,1185819010,7920,7920,7920,7920,20
|
|
20240229,150200,1185660610,7920,7930,7930,7900,105
|
|
20240229,150100,1184831000,7910,7920,7930,7910,321
|
|
20240229,150000,1182291670,7930,7930,7930,7930,0
|
|
20240229,145900,1182291670,7930,7930,7930,7930,20
|
|
20240229,145800,1182133070,7930,7930,7930,7910,146
|
|
20240229,145700,1180977890,7930,7930,7930,7930,114
|
|
20240229,145600,1180073870,7910,7930,7930,7910,444
|
|
20240229,145500,1176561670,7930,7950,7950,7930,512
|
|
20240229,145400,1172501450,7950,7940,7950,7930,1401
|
|
20240229,145300,1161386420,7950,7960,7960,7950,71
|
|
20240229,145200,1160821890,7970,7970,7970,7970,0
|
|
20240229,145100,1160821890,7970,7970,7970,7970,14
|
|
20240229,145000,1160710310,7970,7970,7970,7970,80
|
|
20240229,144900,1160072710,7970,7970,7970,7970,0
|
|
20240229,144800,1160072710,7970,7970,7970,7970,7
|
|
20240229,144700,1160016920,7980,7980,7980,7980,109
|
|
20240229,144600,1159147100,7980,7980,7980,7980,0
|
|
20240229,144500,1159147100,7980,7970,7980,7970,14
|
|
20240229,144400,1159035510,7980,7970,7980,7960,127
|
|
20240229,144300,1158023790,7970,7980,7980,7970,15
|
|
20240229,144200,1157904160,7980,7970,7980,7960,238
|
|
20240229,144100,1156007370,7960,7960,7980,7960,8
|
|
20240229,144000,1155943610,7980,7980,7980,7980,8
|
|
20240229,143900,1155879770,7980,7980,7980,7950,29
|
|
20240229,143800,1155648950,7980,7980,7980,7980,32
|
|
20240229,143700,1155393590,7980,7980,7980,7980,84
|
|
20240229,143600,1154723270,7980,7980,7980,7980,0
|
|
20240229,143500,1154723270,7980,7980,7980,7980,0
|
|
20240229,143400,1154723270,7980,7980,7980,7980,11
|
|
20240229,143300,1154635490,7980,7980,7980,7980,0
|
|
20240229,143200,1154635490,7980,7980,7980,7950,3557
|
|
20240229,143100,1126356960,7980,7980,7980,7950,67
|
|
20240229,143000,1125822440,7980,7980,7980,7980,72
|
|
20240229,142900,1125247880,7990,7990,7990,7990,1
|
|
20240229,142800,1125239890,7950,7950,7960,7950,1581
|
|
20240229,142700,1112656000,7950,7950,7950,7950,16
|
|
20240229,142600,1112528800,7940,7940,7940,7930,195
|
|
20240229,142500,1110980570,7940,7910,7940,7910,192
|
|
20240229,142400,1109456690,7940,7930,7940,7930,13
|
|
20240229,142300,1109353500,7930,7920,7940,7920,174
|
|
20240229,142200,1107974720,7950,7950,7950,7950,12
|
|
20240229,142100,1107879320,7950,7920,7950,7920,32
|
|
20240229,142000,1107625360,7930,7940,7950,7920,26
|
|
20240229,141900,1107419350,7950,7920,7950,7920,93
|
|
20240229,141800,1106682360,7930,7920,7950,7920,502
|
|
20240229,141700,1102705950,7950,7950,7950,7950,3
|
|
20240229,141600,1102682100,7960,7960,7960,7960,72
|
|
20240229,141500,1102108980,7960,7960,7960,7960,8
|
|
20240229,141400,1102045300,7960,7960,7960,7910,41
|
|
20240229,141300,1101720820,7960,7910,7960,7910,8
|
|
20240229,141200,1101657290,7960,7960,7960,7960,12
|
|
20240229,141100,1101561770,7960,7960,7960,7960,8
|
|
20240229,141000,1101498090,7960,7920,7960,7920,77
|
|
20240229,140900,1100888090,7920,7920,7920,7920,316
|
|
20240229,140800,1098385370,7960,7960,7960,7960,158
|
|
20240229,140700,1097127690,7960,7960,7960,7960,0
|
|
20240229,140600,1097127690,7960,7970,7970,7960,14
|
|
20240229,140500,1097016140,7980,7910,7980,7900,2614
|
|
20240229,140400,1076351700,7920,7970,7970,7920,3081
|
|
20240229,140300,1051906960,7950,7950,7980,7950,413
|
|
20240229,140200,1048623490,7950,7940,7950,7940,9
|
|
20240229,140100,1048551950,7950,7950,7950,7940,253
|
|
20240229,140000,1046540800,7950,7960,7960,7950,327
|
|
20240229,135900,1043941070,7980,7980,7980,7980,15
|
|
20240229,135800,1043821370,7980,7980,7980,7980,9
|
|
20240229,135700,1043749550,7990,7990,7990,7990,0
|
|
20240229,135600,1043749550,7990,7990,7990,7970,98
|
|
20240229,135500,1042966580,7990,7990,7990,7990,8
|
|
20240229,135400,1042902660,7990,7990,7990,7990,0
|
|
20240229,135300,1042902660,7990,7990,7990,7990,14
|
|
20240229,135200,1042790800,7990,7990,7990,7990,8
|
|
20240229,135100,1042726880,7990,7990,7990,7990,0
|
|
20240229,135000,1042726880,7990,7990,7990,7990,0
|
|
20240229,134900,1042726880,7990,7990,7990,7990,83
|
|
20240229,134800,1042063710,7990,7990,7990,7990,1
|
|
20240229,134700,1042055720,7960,7990,7990,7960,1410
|
|
20240229,134600,1030832090,7990,7990,7990,7990,22
|
|
20240229,134500,1030656310,7990,7990,7990,7990,0
|
|
20240229,134400,1030656310,7990,7990,7990,7990,0
|
|
20240229,134300,1030656310,7990,7990,7990,7990,0
|
|
20240229,134200,1030656310,7990,7980,7990,7980,88
|
|
20240229,134100,1029953960,7980,7980,7980,7980,1
|
|
20240229,134000,1029945980,7990,7980,7990,7980,12
|
|
20240229,133900,1029850210,7980,7980,7980,7980,11
|
|
20240229,133800,1029762430,7980,7980,7980,7980,0
|
|
20240229,133700,1029762430,7980,7980,7980,7980,1
|
|
20240229,133600,1029754450,7970,7950,7980,7950,102
|
|
20240229,133500,1028941810,7950,7970,7970,7950,196
|
|
20240229,133400,1027383550,7980,7980,7980,7980,100
|
|
20240229,133300,1026585550,7980,7980,7980,7980,19
|
|
20240229,133200,1026433930,7980,7980,7980,7980,3
|
|
20240229,133100,1026409990,7980,7980,7980,7980,0
|
|
20240229,133000,1026409990,7980,7980,7980,7980,13
|
|
20240229,132900,1026306250,7990,7990,7990,7990,72
|
|
20240229,132800,1025730970,7990,7990,7990,7990,4
|
|
20240229,132700,1025699010,7990,7990,7990,7980,3
|
|
20240229,132600,1025675050,7980,7980,7980,7980,18
|
|
20240229,132500,1025531410,7980,7980,7980,7980,5
|
|
20240229,132400,1025491510,7980,7970,7980,7970,4
|
|
20240229,132300,1025459620,7980,7980,7980,7980,8
|
|
20240229,132200,1025395780,7980,7980,7980,7980,73
|
|
20240229,132100,1024813240,7980,7970,7980,7920,18
|
|
20240229,132000,1024669830,7980,7980,7980,7980,19
|
|
20240229,131900,1024518210,7980,7980,7980,7980,0
|
|
20240229,131800,1024518210,7980,7980,7980,7980,3
|
|
20240229,131700,1024494270,7980,7980,7980,7980,8
|
|
20240229,131600,1024430430,7980,7980,7980,7980,1
|
|
20240229,131500,1024422450,7970,7970,7970,7970,73
|
|
20240229,131400,1023840640,7970,7980,7980,7970,12
|
|
20240229,131300,1023744920,7980,7980,7980,7980,11
|
|
20240229,131200,1023657140,7980,7960,7980,7910,1324
|
|
20240229,131100,1013150580,7970,8000,8000,7970,1384
|
|
20240229,131000,1002120010,8000,8000,8000,8000,9
|
|
20240229,130900,1002048010,8000,7980,8000,7980,204
|
|
20240229,130800,1000418190,7980,7990,7990,7970,7
|
|
20240229,130700,1000362310,7990,7970,7990,7970,20
|
|
20240229,130600,1000202730,7970,7970,7970,7970,24
|
|
20240229,130500,1000011450,7970,7970,7970,7970,195
|
|
20240229,130400,998457300,8000,8000,8000,8000,14
|
|
20240229,130300,998345300,7970,7970,7970,7970,48
|
|
20240229,130200,997962740,7990,7990,7990,7990,73
|
|
20240229,130100,997379470,7990,7990,7990,7990,12
|
|
20240229,130000,997283590,7980,7980,7980,7980,11
|
|
20240229,125900,997195810,7980,7980,7980,7980,327
|
|
20240229,125800,994586350,7990,7990,7990,7990,0
|
|
20240229,125700,994586350,7990,7990,8000,7990,37
|
|
20240229,125600,994290600,8000,8000,8000,8000,24
|
|
20240229,125500,994098600,8000,8000,8000,8000,172
|
|
20240229,125400,992722600,8010,8010,8010,8010,22
|
|
20240229,125300,992546380,8010,8000,8010,8000,101
|
|
20240229,125200,991738370,8000,8000,8000,8000,303
|
|
20240229,125100,989314370,8000,8000,8000,8000,70
|
|
20240229,125000,988754370,8010,7980,8010,7980,1303
|
|
20240229,124900,978356340,8000,8000,8000,8000,107
|
|
20240229,124800,977500340,8030,8030,8030,8030,81
|
|
20240229,124700,976849910,8030,8030,8030,8030,14
|
|
20240229,124600,976737490,8030,8030,8030,8030,1
|
|
20240229,124500,976729460,8040,8040,8040,8040,13
|
|
20240229,124400,976624940,8050,8050,8050,8050,0
|
|
20240229,124300,976624940,8050,8050,8050,8050,4
|
|
20240229,124200,976592740,8050,8000,8050,8000,1003
|
|
20240229,124100,968543510,8000,7990,8000,7990,210
|
|
20240229,124000,966864790,8010,8010,8010,8010,4
|
|
20240229,123900,966832750,8000,7990,8000,7990,27
|
|
20240229,123800,966617000,8010,8010,8010,8010,8
|
|
20240229,123700,966552920,8020,8020,8020,8020,0
|
|
20240229,123600,966552920,8020,8000,8020,8000,6
|
|
20240229,123500,966504860,8030,8030,8030,8030,8
|
|
20240229,123400,966440620,8030,8030,8030,8030,85
|
|
20240229,123300,965758070,8030,8030,8030,8030,3
|
|
20240229,123200,965733980,7990,8030,8030,7990,1008
|
|
20240229,123100,957679740,8040,7980,8040,7980,998
|
|
20240229,123000,949715630,8020,8020,8020,8020,4
|
|
20240229,122900,949683550,8040,8040,8040,8040,58
|
|
20240229,122800,949217230,8040,8010,8040,7980,1592
|
|
20240229,122700,936488340,8010,8010,8010,8010,0
|
|
20240229,122600,936488340,8010,8020,8040,8010,676
|
|
20240229,122500,931071850,8050,8030,8050,8030,166
|
|
20240229,122400,929738710,8050,8050,8050,8050,1
|
|
20240229,122300,929730660,8050,8050,8050,8050,3
|
|
20240229,122200,929706510,8050,8050,8050,8050,9
|
|
20240229,122100,929634060,8050,8040,8050,8040,1053
|
|
20240229,122000,921167670,8050,8050,8050,8050,0
|
|
20240229,121900,921167670,8050,8060,8060,8050,11
|
|
20240229,121800,921079040,8070,8070,8070,8070,0
|
|
20240229,121700,921079040,8070,8070,8070,8070,0
|
|
20240229,121600,921079040,8070,8070,8070,8070,12
|
|
20240229,121500,920982200,8040,8060,8060,8040,203
|
|
20240229,121400,919348620,8040,8040,8040,8040,50
|
|
20240229,121300,918946620,8080,8080,8080,8080,8
|
|
20240229,121200,918881980,8080,8080,8080,8080,3
|
|
20240229,121100,918857740,8050,8090,8090,8050,201
|
|
20240229,121000,917239630,8090,8090,8090,8090,1
|
|
20240229,120900,917231540,8090,8100,8100,8090,11
|
|
20240229,120800,917142520,8100,8100,8100,8100,13
|
|
20240229,120700,917037220,8100,8100,8100,8100,76
|
|
20240229,120600,916421620,8110,8110,8110,8110,8
|
|
20240229,120500,916356740,8110,8090,8110,8050,4142
|
|
20240229,120400,882928640,8100,8100,8100,8100,0
|
|
20240229,120300,882928640,8100,8100,8100,8100,8
|
|
20240229,120200,882863840,8100,8120,8120,8100,253
|
|
20240229,120100,880813980,8120,8120,8120,8120,0
|
|
20240229,120000,880813980,8120,8130,8130,8120,82
|
|
20240229,115900,880148050,8140,8140,8140,8140,0
|
|
20240229,115800,880148050,8140,8130,8140,8120,2039
|
|
20240229,115700,863571410,8150,8150,8150,8150,0
|
|
20240229,115600,863571410,8150,8140,8150,8130,279
|
|
20240229,115500,861302370,8150,8150,8150,8150,14
|
|
20240229,115400,861188270,8150,8150,8150,8150,73
|
|
20240229,115300,860593320,8150,8150,8150,8150,8
|
|
20240229,115200,860528120,8130,8160,8160,8130,711
|
|
20240229,115100,854741790,8160,8140,8160,8130,1939
|
|
20240229,115000,838940850,8140,8120,8140,8120,2096
|
|
20240229,114900,821893190,8120,8120,8120,8120,0
|
|
20240229,114800,821893190,8120,8120,8130,8120,442
|
|
20240229,114700,818304140,8120,8120,8120,8120,81
|
|
20240229,114600,817646420,8100,8110,8110,8100,616
|
|
20240229,114500,812655660,8110,8090,8110,8090,1305
|
|
20240229,114400,802085590,8070,8090,8090,8070,1012
|
|
20240229,114300,793918590,8080,8080,8080,8080,50
|
|
20240229,114200,793514590,8090,8090,8090,8090,11
|
|
20240229,114100,793425600,8100,8090,8100,8090,143
|
|
20240229,114000,792268670,8100,8070,8100,8070,10
|
|
20240229,113900,792187700,8080,8080,8080,8080,20
|
|
20240229,113800,792026100,8080,8070,8080,8070,107
|
|
20240229,113700,791161610,8070,8070,8070,8060,1030
|
|
20240229,113600,782858630,8070,8080,8080,8050,2092
|
|
20240229,113500,765985070,8090,8100,8100,8090,26
|
|
20240229,113400,765774480,8120,8120,8120,8120,13
|
|
20240229,113300,765668920,8120,8120,8120,8120,151
|
|
20240229,113200,764442800,8120,8120,8120,8120,3
|
|
20240229,113100,764418440,8120,8120,8120,8120,13
|
|
20240229,113000,764312880,8120,8110,8120,8110,15
|
|
20240229,112900,764191090,8120,8120,8120,8120,528
|
|
20240229,112800,759903730,8140,8130,8150,8130,295
|
|
20240229,112700,757501800,8140,8100,8150,8100,1977
|
|
20240229,112600,741432090,8100,8100,8100,8100,73
|
|
20240229,112500,740840790,8100,8100,8100,8100,23
|
|
20240229,112400,740654490,8100,8090,8100,8090,251
|
|
20240229,112300,738622620,8090,8090,8090,8090,0
|
|
20240229,112200,738622620,8090,8090,8090,8090,11
|
|
20240229,112100,738533630,8090,8090,8090,8090,58
|
|
20240229,112000,738064410,8090,8090,8090,8090,76
|
|
20240229,111900,737449570,8090,8090,8090,8090,100
|
|
20240229,111800,736640570,8060,8100,8100,8060,911
|
|
20240229,111700,729271050,8100,8100,8100,8100,4
|
|
20240229,111600,729238650,8110,8110,8110,8110,11
|
|
20240229,111500,729149440,8110,8110,8110,8110,8
|
|
20240229,111400,729084560,8110,8100,8110,8100,300
|
|
20240229,111300,726651660,8110,8100,8110,8100,2076
|
|
20240229,111200,709836030,8100,8100,8100,8100,9
|
|
20240229,111100,709763130,8090,8060,8090,8060,352
|
|
20240229,111000,706915480,8100,8100,8100,8100,4
|
|
20240229,110900,706883080,8100,8070,8100,8060,1012
|
|
20240229,110800,698708500,8080,8100,8100,8030,952
|
|
20240229,110700,691044080,8150,8010,8150,8010,3972
|
|
20240229,110600,658944960,8020,8000,8020,8000,553
|
|
20240229,110500,654519840,8000,7990,8000,7990,89
|
|
20240229,110400,653807950,8000,7980,8000,7980,1900
|
|
20240229,110300,638616070,7980,7930,7980,7930,7
|
|
20240229,110200,638560310,7980,7960,7980,7960,608
|
|
20240229,110100,633717020,7950,7930,7950,7930,256
|
|
20240229,110000,631686820,7960,7930,7960,7920,76
|
|
20240229,105900,631083650,7930,7940,7960,7930,98
|
|
20240229,105800,630303960,7940,7940,7940,7940,41
|
|
20240229,105700,629978420,7960,7940,7960,7940,2
|
|
20240229,105600,629962520,7970,7970,7970,7970,14
|
|
20240229,105500,629850940,7970,7970,7970,7970,8
|
|
20240229,105400,629787180,7990,7970,7990,7970,100
|
|
20240229,105300,628989880,7970,7970,7970,7970,4
|
|
20240229,105200,628958000,7960,7960,7960,7960,81
|
|
20240229,105100,628313240,7930,7930,7930,7930,0
|
|
20240229,105000,628313240,7930,7960,7960,7930,63
|
|
20240229,104900,627813450,7920,7960,7960,7920,13
|
|
20240229,104800,627710050,7960,7960,7960,7960,0
|
|
20240229,104700,627710050,7960,7960,7960,7960,0
|
|
20240229,104600,627710050,7960,7950,7960,7950,86
|
|
20240229,104500,627026220,7950,7950,7950,7950,18
|
|
20240229,104400,626883120,7910,7920,7920,7910,240
|
|
20240229,104300,624984520,7960,7980,7990,7920,1049
|
|
20240229,104200,616668600,7950,7940,7950,7940,103
|
|
20240229,104100,615849850,7950,7950,7990,7940,157
|
|
20240229,104000,614601810,7960,7970,7970,7960,115
|
|
20240229,103900,613686400,8020,8020,8020,8010,184
|
|
20240229,103800,612210930,8030,8010,8040,7990,403
|
|
20240229,103700,608976890,8030,8030,8030,8020,85
|
|
20240229,103600,608294690,8030,7980,8040,7980,258
|
|
20240229,103500,606224870,8000,7980,8000,7970,113
|
|
20240229,103400,605323080,7980,7970,7980,7970,326
|
|
20240229,103300,602721650,7980,7970,7980,7970,57
|
|
20240229,103200,602267280,7950,7930,7950,7930,272
|
|
20240229,103100,600107150,7930,7910,7930,7910,572
|
|
20240229,103000,595578850,7910,7910,7910,7910,19
|
|
20240229,102900,595428560,7910,7900,7910,7870,219
|
|
20240229,102800,593699240,7900,7900,7900,7900,27
|
|
20240229,102700,593485940,7890,7880,7890,7880,457
|
|
20240229,102600,589881560,7880,7870,7880,7870,22
|
|
20240229,102500,589708350,7880,7850,7880,7850,383
|
|
20240229,102400,586691040,7870,7870,7870,7860,62
|
|
20240229,102300,586203110,7870,7860,7870,7860,71
|
|
20240229,102200,585644960,7860,7860,7860,7830,69
|
|
20240229,102100,585104570,7860,7850,7860,7850,63
|
|
20240229,102000,584609910,7870,7870,7870,7870,58
|
|
20240229,101900,584153450,7870,7840,7870,7840,1012
|
|
20240229,101800,576200020,7840,7840,7840,7840,95
|
|
20240229,101700,575455220,7810,7840,7840,7810,68
|
|
20240229,101600,574923900,7800,7800,7800,7800,0
|
|
20240229,101500,574923900,7800,7860,7860,7800,1103
|
|
20240229,101400,566312560,7860,7800,7870,7800,2222
|
|
20240229,101300,548925010,7850,7850,7850,7810,83
|
|
20240229,101200,548276660,7850,7840,7850,7810,616
|
|
20240229,101100,543450210,7840,7850,7850,7810,144
|
|
20240229,101000,542324660,7850,7850,7850,7800,2206
|
|
20240229,100900,525085720,7870,7830,7870,7830,51
|
|
20240229,100800,524686350,7830,7850,7870,7830,148
|
|
20240229,100700,523524670,7850,7850,7850,7850,8
|
|
20240229,100600,523461870,7800,7830,7830,7800,1867
|
|
20240229,100500,508874520,7830,7850,7860,7830,2105
|
|
20240229,100400,492390450,7850,7830,7850,7830,75
|
|
20240229,100300,491802620,7870,7870,7870,7820,1402
|
|
20240229,100200,480833080,7830,7860,7860,7830,10
|
|
20240229,100100,480754660,7860,7860,7870,7860,105
|
|
20240229,100000,479928420,7880,7860,7880,7830,512
|
|
20240229,095900,475912470,7880,7880,7880,7880,13
|
|
20240229,095800,475810030,7890,7900,7900,7890,87
|
|
20240229,095700,475122770,7910,7860,7910,7860,279
|
|
20240229,095600,472929130,7860,7850,7860,7850,91
|
|
20240229,095500,472214660,7850,7830,7850,7820,1687
|
|
20240229,095400,459007910,7860,7850,7860,7820,1455
|
|
20240229,095300,447596310,7820,7880,7880,7820,12040
|
|
20240229,095200,353107810,7900,7910,7910,7890,605
|
|
20240229,095100,348330320,7910,7920,7920,7900,129
|
|
20240229,095000,347310120,7920,7920,7920,7920,4
|
|
20240229,094900,347278440,7940,7940,7940,7940,0
|
|
20240229,094800,347278440,7940,7920,7940,7920,26
|
|
20240229,094700,347072500,7920,7920,7920,7920,34
|
|
20240229,094600,346803220,7920,7920,7920,7900,428
|
|
20240229,094500,343418720,7920,7920,7920,7920,1
|
|
20240229,094400,343410800,7930,7930,7930,7880,1218
|
|
20240229,094300,333794710,7910,7910,7910,7910,0
|
|
20240229,094200,333794710,7910,7910,7910,7910,111
|
|
20240229,094100,332916700,7910,7910,7930,7910,13
|
|
20240229,094000,332813850,7950,7910,7950,7910,273
|
|
20240229,093900,330654180,7910,7910,7910,7910,54
|
|
20240229,093800,330227040,7900,7900,7900,7900,53
|
|
20240229,093700,329808340,7900,7910,7910,7890,130
|
|
20240229,093600,328781330,7910,7910,7910,7900,233
|
|
20240229,093500,326939740,7890,7900,7900,7890,357
|
|
20240229,093400,324119490,7890,7900,7900,7890,87
|
|
20240229,093300,323432340,7900,7880,7900,7880,1217
|
|
20240229,093200,313840130,7880,7880,7880,7870,104
|
|
20240229,093100,313021610,7890,7890,7910,7870,3504
|
|
20240229,093000,285413030,7890,7890,7890,7890,750
|
|
20240229,092900,279495530,7890,7910,7910,7890,2657
|
|
20240229,092800,258497230,7920,7930,7930,7910,1609
|
|
20240229,092700,245755560,7930,7950,7950,7930,3012
|
|
20240229,092600,221855090,7950,7980,7980,7950,532
|
|
20240229,092500,217624570,7980,7970,7980,7960,600
|
|
20240229,092400,212848450,7980,7970,7980,7960,227
|
|
20240229,092300,211039520,8000,8000,8000,8000,0
|
|
20240229,092200,211039520,8000,7980,8000,7980,521
|
|
20240229,092100,206878690,7990,7960,8000,7960,922
|
|
20240229,092000,199539110,7960,7960,7960,7930,174
|
|
20240229,091900,198155850,7960,7960,7960,7940,179
|
|
20240229,091800,196732930,7960,7960,7970,7960,211
|
|
20240229,091700,195053360,7960,7920,7960,7910,1878
|
|
20240229,091600,180172360,7960,7960,7960,7940,3447
|
|
20240229,091500,152781390,7960,7980,7980,7960,1151
|
|
20240229,091400,143608730,7970,7980,7980,7970,260
|
|
20240229,091300,141536310,7970,7970,7980,7970,2830
|
|
20240229,091200,118956440,7970,7980,7980,7970,459
|
|
20240229,091100,115295110,8000,7980,8010,7960,1266
|
|
20240229,091000,105201870,7990,8030,8030,7990,3369
|
|
20240229,090900,78249570,8020,8040,8040,8020,573
|
|
20240229,090800,73652110,8040,8040,8040,8030,886
|
|
20240229,090700,66529030,8040,8060,8120,8040,727
|
|
20240229,090600,60668380,8060,8060,8060,8050,1286
|
|
20240229,090500,50311080,8070,8100,8170,8060,2785
|
|
20240229,090400,27778850,8120,8080,8120,8080,847
|
|
20240229,090300,20921850,8080,8030,8080,8030,964
|
|
20240229,090200,13159230,8050,8040,8060,8040,343
|
|
20240229,090100,10399940,8020,8020,8020,8020,7
|
|
20240229,090000,10343800,8020,8000,8020,8000,1241
|