583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184000,3053814140,18670,18670,18670,18670,1634
|
|
20240229,183900,3053814140,18670,18670,18670,18670,0
|
|
20240229,183800,3053814140,18670,18670,18670,18670,0
|
|
20240229,183700,3053814140,18670,18670,18670,18670,0
|
|
20240229,183600,3053814140,18670,18670,18670,18670,0
|
|
20240229,183500,3053814140,18670,18670,18670,18670,0
|
|
20240229,183400,3053814140,18670,18670,18670,18670,0
|
|
20240229,183300,3053814140,18670,18670,18670,18670,0
|
|
20240229,183200,3053814140,18670,18670,18670,18670,0
|
|
20240229,183100,3053814140,18670,18670,18670,18670,0
|
|
20240229,183000,3053814140,18670,18670,18670,18670,0
|
|
20240229,182900,3053814140,18670,18670,18670,18670,0
|
|
20240229,182800,3053814140,18670,18670,18670,18670,0
|
|
20240229,182700,3053814140,18670,18670,18670,18670,0
|
|
20240229,182600,3053814140,18670,18670,18670,18670,0
|
|
20240229,182500,3053814140,18670,18670,18670,18670,0
|
|
20240229,182400,3053814140,18670,18670,18670,18670,0
|
|
20240229,182300,3053814140,18670,18670,18670,18670,0
|
|
20240229,182200,3053814140,18670,18670,18670,18670,0
|
|
20240229,182100,3053814140,18670,18670,18670,18670,0
|
|
20240229,182000,3053814140,18670,18670,18670,18670,0
|
|
20240229,181900,3053814140,18670,18670,18670,18670,0
|
|
20240229,181800,3053814140,18670,18670,18670,18670,0
|
|
20240229,181700,3053814140,18670,18670,18670,18670,0
|
|
20240229,181600,3053814140,18670,18670,18670,18670,0
|
|
20240229,181500,3053814140,18670,18670,18670,18670,0
|
|
20240229,181400,3053814140,18670,18670,18670,18670,0
|
|
20240229,181300,3053814140,18670,18670,18670,18670,0
|
|
20240229,181200,3053814140,18670,18670,18670,18670,0
|
|
20240229,181100,3053814140,18670,18670,18670,18670,0
|
|
20240229,181000,3053814140,18670,18670,18670,18670,1634
|
|
20240229,180900,3053814140,18670,18670,18670,18670,0
|
|
20240229,180800,3053814140,18670,18670,18670,18670,0
|
|
20240229,180700,3053814140,18670,18670,18670,18670,0
|
|
20240229,180600,3053814140,18670,18670,18670,18670,0
|
|
20240229,180500,3053814140,18670,18670,18670,18670,0
|
|
20240229,180400,3053814140,18670,18670,18670,18670,0
|
|
20240229,180300,3053814140,18670,18670,18670,18670,0
|
|
20240229,180200,3053814140,18670,18670,18670,18670,0
|
|
20240229,180100,3053814140,18670,18670,18670,18670,0
|
|
20240229,180000,3053814140,18670,18670,18670,18670,0
|
|
20240229,175900,3053814140,18670,18670,18670,18670,0
|
|
20240229,175800,3053814140,18670,18670,18670,18670,0
|
|
20240229,175700,3053814140,18670,18670,18670,18670,0
|
|
20240229,175600,3053814140,18670,18670,18670,18670,0
|
|
20240229,175500,3053814140,18670,18670,18670,18670,0
|
|
20240229,175400,3053814140,18670,18670,18670,18670,0
|
|
20240229,175300,3053814140,18670,18670,18670,18670,0
|
|
20240229,175200,3053814140,18670,18670,18670,18670,0
|
|
20240229,175100,3053814140,18670,18670,18670,18670,0
|
|
20240229,175000,3053814140,18670,18670,18670,18670,0
|
|
20240229,174900,3053814140,18670,18670,18670,18670,0
|
|
20240229,174800,3053814140,18670,18670,18670,18670,0
|
|
20240229,174700,3053814140,18670,18670,18670,18670,0
|
|
20240229,174600,3053814140,18670,18670,18670,18670,0
|
|
20240229,174500,3053814140,18670,18670,18670,18670,0
|
|
20240229,174400,3053814140,18670,18670,18670,18670,0
|
|
20240229,174300,3053814140,18670,18670,18670,18670,0
|
|
20240229,174200,3053814140,18670,18670,18670,18670,0
|
|
20240229,174100,3053814140,18670,18670,18670,18670,0
|
|
20240229,174000,3053814140,18670,18670,18670,18670,1634
|
|
20240229,173900,3053814140,18670,18670,18670,18670,0
|
|
20240229,173800,3053814140,18670,18670,18670,18670,0
|
|
20240229,173700,3053814140,18670,18670,18670,18670,0
|
|
20240229,173600,3053814140,18670,18670,18670,18670,0
|
|
20240229,173500,3053814140,18670,18670,18670,18670,0
|
|
20240229,173400,3053814140,18670,18670,18670,18670,0
|
|
20240229,173300,3053814140,18670,18670,18670,18670,0
|
|
20240229,173200,3053814140,18670,18670,18670,18670,0
|
|
20240229,173100,3053814140,18670,18670,18670,18670,0
|
|
20240229,173000,3053814140,18670,18670,18670,18670,0
|
|
20240229,172900,3053814140,18670,18670,18670,18670,0
|
|
20240229,172800,3053814140,18670,18670,18670,18670,0
|
|
20240229,172700,3053814140,18670,18670,18670,18670,0
|
|
20240229,172600,3053814140,18670,18670,18670,18670,0
|
|
20240229,172500,3053814140,18670,18670,18670,18670,0
|
|
20240229,172400,3053814140,18670,18670,18670,18670,0
|
|
20240229,172300,3053814140,18670,18670,18670,18670,0
|
|
20240229,172200,3053814140,18670,18670,18670,18670,0
|
|
20240229,172100,3053814140,18670,18670,18670,18670,0
|
|
20240229,172000,3053814140,18670,18670,18670,18670,0
|
|
20240229,171900,3053814140,18670,18670,18670,18670,0
|
|
20240229,171800,3053814140,18670,18670,18670,18670,0
|
|
20240229,171700,3053814140,18670,18670,18670,18670,0
|
|
20240229,171600,3053814140,18670,18670,18670,18670,0
|
|
20240229,171500,3053814140,18670,18670,18670,18670,0
|
|
20240229,171400,3053814140,18670,18670,18670,18670,0
|
|
20240229,171300,3053814140,18670,18670,18670,18670,0
|
|
20240229,171200,3053814140,18670,18670,18670,18670,0
|
|
20240229,171100,3053814140,18670,18670,18670,18670,0
|
|
20240229,171000,3053814140,18670,18670,18670,18670,1634
|
|
20240229,170900,3053814140,18670,18670,18670,18670,0
|
|
20240229,170800,3053814140,18670,18670,18670,18670,0
|
|
20240229,170700,3053814140,18670,18670,18670,18670,0
|
|
20240229,170600,3053814140,18670,18670,18670,18670,0
|
|
20240229,170500,3053814140,18670,18670,18670,18670,0
|
|
20240229,170400,3053814140,18670,18670,18670,18670,0
|
|
20240229,170300,3053814140,18670,18670,18670,18670,0
|
|
20240229,170200,3053814140,18670,18670,18670,18670,0
|
|
20240229,170100,3053814140,18670,18670,18670,18670,0
|
|
20240229,170000,3053814140,18670,18670,18670,18670,0
|
|
20240229,165900,3053814140,18670,18670,18670,18670,0
|
|
20240229,165800,3053814140,18670,18670,18670,18670,0
|
|
20240229,165700,3053814140,18670,18670,18670,18670,0
|
|
20240229,165600,3053814140,18670,18670,18670,18670,0
|
|
20240229,165500,3053814140,18670,18670,18670,18670,0
|
|
20240229,165400,3053814140,18670,18670,18670,18670,0
|
|
20240229,165300,3053814140,18670,18670,18670,18670,0
|
|
20240229,165200,3053814140,18670,18670,18670,18670,0
|
|
20240229,165100,3053814140,18670,18670,18670,18670,0
|
|
20240229,165000,3053814140,18670,18670,18670,18670,0
|
|
20240229,164900,3053814140,18670,18670,18670,18670,0
|
|
20240229,164800,3053814140,18670,18670,18670,18670,0
|
|
20240229,164700,3053814140,18670,18670,18670,18670,0
|
|
20240229,164600,3053814140,18670,18670,18670,18670,0
|
|
20240229,164500,3053814140,18670,18670,18670,18670,0
|
|
20240229,164400,3053814140,18670,18670,18670,18670,0
|
|
20240229,164300,3053814140,18670,18670,18670,18670,0
|
|
20240229,164200,3053814140,18670,18670,18670,18670,0
|
|
20240229,164100,3053814140,18670,18670,18670,18670,0
|
|
20240229,164000,3053814140,18670,18670,18670,18670,1634
|
|
20240229,163900,3053814140,18670,18670,18670,18670,0
|
|
20240229,163800,3053814140,18670,18670,18670,18670,0
|
|
20240229,163700,3053814140,18670,18670,18670,18670,0
|
|
20240229,163600,3053814140,18670,18670,18670,18670,0
|
|
20240229,163500,3053814140,18670,18670,18670,18670,0
|
|
20240229,163400,3053814140,18670,18670,18670,18670,0
|
|
20240229,163300,3053814140,18670,18670,18670,18670,0
|
|
20240229,163200,3053814140,18670,18670,18670,18670,0
|
|
20240229,163100,3053814140,18670,18670,18670,18670,0
|
|
20240229,163000,3053814140,18670,18670,18670,18670,0
|
|
20240229,162900,3053814140,18670,18670,18670,18670,0
|
|
20240229,162800,3053814140,18670,18670,18670,18670,0
|
|
20240229,162700,3053814140,18670,18670,18670,18670,0
|
|
20240229,162600,3053814140,18670,18670,18670,18670,0
|
|
20240229,162500,3053814140,18670,18670,18670,18670,0
|
|
20240229,162400,3053814140,18670,18670,18670,18670,0
|
|
20240229,162300,3053814140,18670,18670,18670,18670,0
|
|
20240229,162200,3053814140,18670,18670,18670,18670,0
|
|
20240229,162100,3053814140,18670,18670,18670,18670,0
|
|
20240229,162000,3053814140,18670,18670,18670,18670,0
|
|
20240229,161900,3053814140,18670,18670,18670,18670,0
|
|
20240229,161800,3053814140,18670,18670,18670,18670,0
|
|
20240229,161700,3053814140,18670,18670,18670,18670,0
|
|
20240229,161600,3053814140,18670,18670,18670,18670,0
|
|
20240229,161500,3053814140,18670,18670,18670,18670,0
|
|
20240229,161400,3053814140,18670,18670,18670,18670,0
|
|
20240229,161300,3053814140,18670,18670,18670,18670,0
|
|
20240229,161200,3053814140,18670,18670,18670,18670,0
|
|
20240229,161100,3053814140,18670,18670,18670,18670,0
|
|
20240229,161000,3053814140,18670,18670,18670,18670,1634
|
|
20240229,160900,3053814140,18670,18670,18670,18670,0
|
|
20240229,160800,3053814140,18670,18670,18670,18670,0
|
|
20240229,160700,3053814140,18670,18670,18670,18670,0
|
|
20240229,160600,3053814140,18670,18670,18670,18670,0
|
|
20240229,160500,3053814140,18670,18670,18670,18670,0
|
|
20240229,160400,3053814140,18670,18670,18670,18670,0
|
|
20240229,160300,3053814140,18670,18670,18670,18670,0
|
|
20240229,160200,3053814140,18670,18670,18670,18670,0
|
|
20240229,160100,3053814140,18670,18670,18670,18670,0
|
|
20240229,160000,3053814140,18670,18670,18670,18670,0
|
|
20240229,155900,3053814140,18670,18670,18670,18670,0
|
|
20240229,155800,3053814140,18670,18670,18670,18670,0
|
|
20240229,155700,3053814140,18670,18670,18670,18670,0
|
|
20240229,155600,3053814140,18670,18670,18670,18670,0
|
|
20240229,155500,3053814140,18670,18670,18670,18670,0
|
|
20240229,155400,3053814140,18670,18670,18670,18670,0
|
|
20240229,155300,3053814140,18670,18670,18670,18670,0
|
|
20240229,155200,3053814140,18670,18670,18670,18670,0
|
|
20240229,155100,3053814140,18670,18670,18670,18670,0
|
|
20240229,155000,3053814140,18670,18670,18670,18670,0
|
|
20240229,154900,3053814140,18670,18670,18670,18670,0
|
|
20240229,154800,3053814140,18670,18670,18670,18670,0
|
|
20240229,154700,3053814140,18670,18670,18670,18670,0
|
|
20240229,154600,3053814140,18670,18670,18670,18670,0
|
|
20240229,154500,3053814140,18670,18670,18670,18670,0
|
|
20240229,154400,3053814140,18670,18670,18670,18670,0
|
|
20240229,154300,3053814140,18670,18670,18670,18670,0
|
|
20240229,154200,3053814140,18670,18670,18670,18670,0
|
|
20240229,154100,3053814140,18670,18670,18670,18670,0
|
|
20240229,154000,3053814140,18670,18670,18670,18670,1634
|
|
20240229,153900,3053814140,18670,18670,18670,18670,0
|
|
20240229,153800,3053814140,18670,18670,18670,18670,0
|
|
20240229,153700,3053814140,18670,18670,18670,18670,0
|
|
20240229,153600,3053814140,18670,18670,18670,18670,0
|
|
20240229,153500,3053814140,18670,18670,18670,18670,0
|
|
20240229,153400,3053814140,18670,18670,18670,18670,0
|
|
20240229,153300,3053814140,18670,18670,18670,18670,0
|
|
20240229,153200,3053814140,18670,18670,18670,18670,0
|
|
20240229,153100,3053814140,18670,18670,18670,18670,0
|
|
20240229,153000,3053814140,18670,18670,18670,18670,1634
|
|
20240229,152900,3023307360,18630,18630,18630,18630,0
|
|
20240229,152800,3023307360,18630,18630,18630,18630,0
|
|
20240229,152700,3023307360,18630,18630,18630,18630,0
|
|
20240229,152600,3023307360,18630,18630,18630,18630,0
|
|
20240229,152500,3023307360,18630,18630,18630,18630,0
|
|
20240229,152400,3023307360,18630,18630,18630,18630,0
|
|
20240229,152300,3023307360,18630,18630,18630,18630,0
|
|
20240229,152200,3023307360,18630,18630,18630,18630,0
|
|
20240229,152100,3023307360,18630,18630,18630,18630,0
|
|
20240229,152000,3023307360,18630,18630,18630,18630,0
|
|
20240229,151900,3023307360,18630,18650,18650,18630,867
|
|
20240229,151800,3007146370,18650,18690,18690,18650,667
|
|
20240229,151700,2994705360,18690,18670,18690,18650,776
|
|
20240229,151600,2980215660,18670,18710,18710,18670,418
|
|
20240229,151500,2972410840,18720,18750,18750,18710,81
|
|
20240229,151400,2970895100,18750,18700,18760,18700,144
|
|
20240229,151300,2968201000,18650,18650,18700,18650,239
|
|
20240229,151200,2963737730,18650,18650,18670,18640,2315
|
|
20240229,151100,2920563130,18670,18650,18670,18650,124
|
|
20240229,151000,2918249020,18650,18660,18660,18640,1372
|
|
20240229,150900,2892671090,18660,18680,18690,18660,615
|
|
20240229,150800,2881192010,18680,18700,18700,18680,297
|
|
20240229,150700,2875641810,18700,18710,18710,18700,209
|
|
20240229,150600,2871733050,18700,18750,18750,18700,179
|
|
20240229,150500,2868381300,18750,18760,18760,18750,78
|
|
20240229,150400,2866918040,18790,18790,18790,18790,16
|
|
20240229,150300,2866617400,18810,18750,18810,18750,65
|
|
20240229,150200,2865396590,18790,18790,18790,18790,1
|
|
20240229,150100,2865377800,18800,18800,18830,18780,521
|
|
20240229,150000,2855583300,18790,18790,18790,18790,60
|
|
20240229,145900,2854455900,18790,18800,18820,18790,306
|
|
20240229,145800,2848697430,18800,18760,18800,18760,263
|
|
20240229,145700,2843762630,18750,18750,18750,18750,20
|
|
20240229,145600,2843387630,18750,18740,18760,18740,301
|
|
20240229,145500,2837744640,18740,18750,18760,18740,415
|
|
20240229,145400,2829959440,18790,18750,18790,18750,43
|
|
20240229,145300,2829151590,18750,18750,18750,18750,12
|
|
20240229,145200,2828926590,18750,18740,18750,18740,442
|
|
20240229,145100,2820640310,18740,18780,18780,18700,242
|
|
20240229,145000,2816102050,18780,18750,18780,18750,23
|
|
20240229,144900,2815670170,18750,18790,18790,18750,643
|
|
20240229,144800,2803602110,18790,18800,18820,18790,399
|
|
20240229,144700,2796101030,18790,18790,18790,18780,322
|
|
20240229,144600,2790052090,18800,18790,18800,18790,66
|
|
20240229,144500,2788811900,18780,18760,18780,18760,177
|
|
20240229,144400,2785488040,18770,18790,18790,18770,42
|
|
20240229,144300,2784699680,18750,18750,18750,18750,2
|
|
20240229,144200,2784662180,18780,18750,18780,18750,826
|
|
20240229,144100,2769149960,18750,18770,18770,18750,399
|
|
20240229,144000,2761668070,18760,18760,18760,18760,41
|
|
20240229,143900,2760898910,18760,18770,18770,18760,24
|
|
20240229,143800,2760448520,18770,18770,18770,18770,29
|
|
20240229,143700,2759904190,18760,18760,18780,18760,64
|
|
20240229,143600,2758702770,18760,18770,18770,18750,35
|
|
20240229,143500,2758046020,18780,18780,18780,18780,20
|
|
20240229,143400,2757670420,18780,18750,18780,18750,120
|
|
20240229,143300,2755418190,18750,18730,18750,18730,331
|
|
20240229,143200,2749212930,18720,18720,18720,18720,42
|
|
20240229,143100,2748426690,18750,18720,18750,18720,80
|
|
20240229,143000,2746927920,18720,18730,18730,18710,36
|
|
20240229,142900,2746254330,18740,18740,18740,18740,0
|
|
20240229,142800,2746254330,18740,18710,18740,18710,54
|
|
20240229,142700,2745242820,18710,18730,18730,18710,42
|
|
20240229,142600,2744456400,18730,18740,18740,18730,33
|
|
20240229,142500,2743837990,18760,18760,18760,18760,0
|
|
20240229,142400,2743837990,18760,18700,18760,18680,1103
|
|
20240229,142300,2723222280,18700,18720,18750,18700,547
|
|
20240229,142200,2712987730,18710,18700,18710,18690,299
|
|
20240229,142100,2707395220,18700,18700,18700,18700,49
|
|
20240229,142000,2706478920,18700,18710,18710,18700,110
|
|
20240229,141900,2704421150,18710,18700,18710,18700,9
|
|
20240229,141800,2704252800,18690,18700,18700,18680,44
|
|
20240229,141700,2703430420,18700,18710,18710,18700,36
|
|
20240229,141600,2702757210,18710,18710,18710,18710,218
|
|
20240229,141500,2698678430,18710,18690,18710,18690,74
|
|
20240229,141400,2697295050,18720,18720,18720,18720,0
|
|
20240229,141300,2697295050,18720,18720,18720,18690,146
|
|
20240229,141200,2694563200,18680,18680,18680,18680,34
|
|
20240229,141100,2693928080,18680,18680,18680,18680,2
|
|
20240229,141000,2693890720,18670,18670,18720,18670,168
|
|
20240229,140900,2690749930,18670,18680,18680,18670,44
|
|
20240229,140800,2689928110,18680,18680,18680,18680,4
|
|
20240229,140700,2689853390,18680,18680,18680,18680,31
|
|
20240229,140600,2689274310,18680,18680,18680,18680,46
|
|
20240229,140500,2688415030,18680,18680,18680,18680,4
|
|
20240229,140400,2688340310,18680,18680,18680,18680,0
|
|
20240229,140300,2688340310,18680,18680,18680,18670,71
|
|
20240229,140200,2687014160,18670,18670,18670,18670,2
|
|
20240229,140100,2686976820,18660,18700,18700,18660,1000
|
|
20240229,140000,2668315740,18700,18650,18700,18650,393
|
|
20240229,135900,2660982060,18650,18650,18650,18650,27
|
|
20240229,135800,2660478510,18650,18650,18670,18650,56
|
|
20240229,135700,2659433970,18650,18650,18650,18650,104
|
|
20240229,135600,2657494370,18650,18660,18670,18650,332
|
|
20240229,135500,2651299640,18660,18670,18670,18660,127
|
|
20240229,135400,2648928790,18670,18690,18690,18670,122
|
|
20240229,135300,2646649710,18690,18690,18690,18690,130
|
|
20240229,135200,2644220010,18690,18690,18690,18690,79
|
|
20240229,135100,2642743500,18690,18700,18740,18690,188
|
|
20240229,135000,2639226520,18770,18770,18770,18770,19
|
|
20240229,134900,2638869890,18770,18700,18770,18700,5
|
|
20240229,134800,2638776320,18780,18730,18780,18700,2150
|
|
20240229,134700,2598562660,18770,18770,18790,18740,540
|
|
20240229,134600,2588439060,18770,18710,18770,18710,259
|
|
20240229,134500,2583580760,18710,18740,18740,18710,36
|
|
20240229,134400,2582906900,18740,18740,18740,18740,37
|
|
20240229,134300,2582213520,18750,18750,18750,18750,133
|
|
20240229,134200,2579719770,18740,18710,18740,18710,56
|
|
20240229,134100,2578671490,18710,18710,18710,18710,0
|
|
20240229,134000,2578671490,18710,18720,18720,18710,20
|
|
20240229,133900,2578297270,18710,18720,18720,18710,40
|
|
20240229,133800,2577548730,18750,18710,18750,18710,40
|
|
20240229,133700,2576798770,18710,18690,18710,18690,308
|
|
20240229,133600,2571036560,18690,18690,18700,18690,39
|
|
20240229,133500,2570307640,18690,18690,18690,18690,2
|
|
20240229,133400,2570270260,18680,18680,18680,18680,1
|
|
20240229,133300,2570251580,18670,18670,18670,18670,58
|
|
20240229,133200,2569168720,18670,18680,18680,18670,79
|
|
20240229,133100,2567693480,18680,18680,18680,18680,1
|
|
20240229,133000,2567674800,18670,18660,18680,18650,143
|
|
20240229,132900,2565005600,18700,18670,18700,18670,521
|
|
20240229,132800,2555272540,18650,18650,18650,18640,96
|
|
20240229,132700,2553482150,18650,18660,18660,18650,39
|
|
20240229,132600,2552754650,18660,18680,18680,18660,56
|
|
20240229,132500,2551709500,18660,18650,18680,18650,596
|
|
20240229,132400,2540587750,18650,18650,18650,18650,58
|
|
20240229,132300,2539506050,18640,18650,18650,18640,377
|
|
20240229,132200,2532478020,18650,18650,18650,18650,46
|
|
20240229,132100,2531620120,18650,18650,18670,18650,340
|
|
20240229,132000,2525279100,18650,18640,18690,18640,98
|
|
20240229,131900,2523450260,18690,18690,18690,18690,10
|
|
20240229,131800,2523263360,18640,18640,18640,18640,402
|
|
20240229,131700,2515770080,18640,18640,18640,18640,32
|
|
20240229,131600,2515173600,18640,18660,18670,18640,645
|
|
20240229,131500,2503144060,18650,18650,18650,18650,169
|
|
20240229,131400,2499992210,18650,18660,18660,18650,155
|
|
20240229,131300,2497099930,18660,18670,18670,18660,453
|
|
20240229,131200,2488645330,18670,18670,18690,18660,612
|
|
20240229,131100,2477219080,18670,18700,18700,18670,487
|
|
20240229,131000,2468119220,18700,18720,18720,18700,20
|
|
20240229,130900,2467744860,18720,18720,18720,18720,38
|
|
20240229,130800,2467033500,18720,18700,18720,18700,40
|
|
20240229,130700,2466284780,18700,18700,18700,18700,4
|
|
20240229,130600,2466209980,18700,18690,18700,18690,313
|
|
20240229,130500,2460357730,18680,18680,18680,18680,2
|
|
20240229,130400,2460320370,18680,18700,18700,18680,148
|
|
20240229,130300,2457554250,18700,18700,18720,18700,246
|
|
20240229,130200,2452953270,18700,18700,18700,18700,2
|
|
20240229,130100,2452915870,18700,18700,18700,18700,4
|
|
20240229,130000,2452841070,18700,18690,18700,18690,30
|
|
20240229,125900,2452280220,18690,18680,18690,18680,47
|
|
20240229,125800,2451401920,18680,18690,18690,18680,43
|
|
20240229,125700,2450598460,18700,18730,18730,18690,1267
|
|
20240229,125600,2426877130,18740,18770,18770,18740,84
|
|
20240229,125500,2425302160,18760,18740,18760,18740,68
|
|
20240229,125400,2424027440,18740,18740,18740,18740,105
|
|
20240229,125300,2422059740,18730,18750,18750,18730,98
|
|
20240229,125200,2420223500,18750,18740,18750,18740,42
|
|
20240229,125100,2419436010,18740,18740,18740,18740,76
|
|
20240229,125000,2418011770,18720,18700,18720,18700,319
|
|
20240229,124900,2412042720,18720,18690,18720,18680,119
|
|
20240229,124800,2409818980,18690,18690,18690,18690,8
|
|
20240229,124700,2409669460,18690,18720,18720,18690,5
|
|
20240229,124600,2409575920,18720,18720,18730,18720,306
|
|
20240229,124500,2403847470,18720,18670,18760,18670,119
|
|
20240229,124400,2401618350,18670,18670,18670,18670,9
|
|
20240229,124300,2401450320,18660,18690,18750,18660,1724
|
|
20240229,124200,2369254710,18700,18700,18700,18700,221
|
|
20240229,124100,2365122010,18700,18800,18800,18700,1367
|
|
20240229,124000,2339480260,18800,18820,18820,18800,299
|
|
20240229,123900,2333857910,18850,18860,18860,18850,290
|
|
20240229,123800,2328390890,18860,18870,18870,18860,804
|
|
20240229,123700,2313219440,18870,18860,18870,18860,29
|
|
20240229,123600,2312672310,18860,18860,18860,18850,129
|
|
20240229,123500,2310240290,18870,18880,18880,18870,49
|
|
20240229,123400,2309315630,18880,18880,18880,18880,2
|
|
20240229,123300,2309277870,18870,18870,18870,18870,29
|
|
20240229,123200,2308730640,18870,18850,18870,18850,46
|
|
20240229,123100,2307862660,18870,18850,18870,18850,3
|
|
20240229,123000,2307806070,18870,18820,18870,18820,32
|
|
20240229,122900,2307202840,18820,18820,18820,18820,24
|
|
20240229,122800,2306751160,18850,18850,18860,18850,177
|
|
20240229,122700,2303414620,18860,18840,18860,18820,100
|
|
20240229,122600,2301531800,18860,18810,18860,18810,123
|
|
20240229,122500,2299217270,18800,18850,18850,18800,157
|
|
20240229,122400,2296258170,18800,18800,18800,18800,1651
|
|
20240229,122300,2265219370,18840,18800,18840,18800,198
|
|
20240229,122200,2261495680,18800,18790,18800,18790,421
|
|
20240229,122100,2253583380,18800,18720,18800,18720,194
|
|
20240229,122000,2249945000,18790,18790,18800,18790,176
|
|
20240229,121900,2246637950,18790,18790,18790,18720,315
|
|
20240229,121800,2240720780,18720,18720,18720,18710,103
|
|
20240229,121700,2238793260,18720,18720,18720,18710,414
|
|
20240229,121600,2231046100,18720,18720,18720,18720,162
|
|
20240229,121500,2228013460,18710,18700,18710,18700,118
|
|
20240229,121400,2225806730,18700,18700,18700,18700,0
|
|
20240229,121300,2225806730,18700,18700,18700,18700,4
|
|
20240229,121200,2225731930,18700,18700,18720,18700,127
|
|
20240229,121100,2223357010,18720,18720,18720,18720,18
|
|
20240229,121000,2223020050,18720,18710,18720,18710,62
|
|
20240229,120900,2221859590,18710,18710,18710,18700,151
|
|
20240229,120800,2219034840,18700,18700,18700,18700,0
|
|
20240229,120700,2219034840,18700,18700,18700,18700,1
|
|
20240229,120600,2219016140,18700,18710,18710,18700,137
|
|
20240229,120500,2216453730,18710,18710,18710,18710,3
|
|
20240229,120400,2216397600,18710,18720,18720,18710,20
|
|
20240229,120300,2216023220,18730,18760,18760,18730,414
|
|
20240229,120200,2208264570,18800,18760,18800,18760,6
|
|
20240229,120100,2208151850,18830,18830,18830,18830,0
|
|
20240229,120000,2208151850,18830,18750,18840,18740,136
|
|
20240229,115900,2205600140,18760,18760,18760,18760,24
|
|
20240229,115800,2205149900,18760,18760,18760,18760,10
|
|
20240229,115700,2204962300,18830,18770,18830,18760,122
|
|
20240229,115600,2202671940,18770,18770,18770,18770,38
|
|
20240229,115500,2201958680,18770,18770,18770,18770,2
|
|
20240229,115400,2201921140,18770,18770,18770,18770,116
|
|
20240229,115300,2199743820,18770,18800,18800,18770,33
|
|
20240229,115200,2199123480,18770,18770,18770,18770,29
|
|
20240229,115100,2198579150,18770,18760,18780,18760,81
|
|
20240229,115000,2197058370,18770,18770,18770,18760,77
|
|
20240229,114900,2195613180,18760,18760,18760,18760,19
|
|
20240229,114800,2195256740,18760,18760,18760,18760,23
|
|
20240229,114700,2194825260,18770,18760,18770,18760,12
|
|
20240229,114600,2194600120,18760,18760,18760,18760,77
|
|
20240229,114500,2193155600,18730,18730,18760,18720,40
|
|
20240229,114400,2192406310,18730,18730,18730,18730,4
|
|
20240229,114300,2192331390,18720,18740,18750,18720,28
|
|
20240229,114200,2191806670,18740,18720,18740,18720,48
|
|
20240229,114100,2190907750,18720,18740,18740,18720,212
|
|
20240229,114000,2186935070,18740,18740,18740,18740,3
|
|
20240229,113900,2186878850,18740,18750,18760,18740,41
|
|
20240229,113800,2186110110,18750,18710,18750,18710,77
|
|
20240229,113700,2184668640,18710,18710,18710,18710,3
|
|
20240229,113600,2184612510,18700,18700,18700,18700,19
|
|
20240229,113500,2184257210,18770,18700,18770,18700,65
|
|
20240229,113400,2183041640,18680,18680,18680,18680,13
|
|
20240229,113300,2182798800,18670,18670,18670,18670,10
|
|
20240229,113200,2182612100,18670,18670,18670,18670,27
|
|
20240229,113100,2182108010,18670,18660,18670,18660,12
|
|
20240229,113000,2181884010,18660,18620,18660,18620,227
|
|
20240229,112900,2177650730,18620,18620,18620,18620,251
|
|
20240229,112800,2172977110,18620,18620,18620,18620,12
|
|
20240229,112700,2172753670,18620,18630,18630,18610,457
|
|
20240229,112600,2164243220,18630,18620,18630,18620,14
|
|
20240229,112500,2163982440,18610,18620,18620,18610,317
|
|
20240229,112400,2158080270,18610,18620,18620,18610,584
|
|
20240229,112300,2147210920,18620,18620,18620,18620,8
|
|
20240229,112200,2147061960,18620,18620,18630,18620,217
|
|
20240229,112100,2143020010,18620,18720,18720,18620,820
|
|
20240229,112000,2127678600,18720,18730,18740,18720,115
|
|
20240229,111900,2125524350,18710,18700,18710,18700,328
|
|
20240229,111800,2119390670,18700,18730,18730,18690,262
|
|
20240229,111700,2114489530,18730,18690,18730,18680,133
|
|
20240229,111600,2112003200,18680,18620,18680,18620,45
|
|
20240229,111500,2111164100,18610,18690,18690,18610,260
|
|
20240229,111400,2106322590,18680,18670,18680,18610,581
|
|
20240229,111300,2095471700,18610,18600,18680,18600,396
|
|
20240229,111200,2088099220,18600,18700,18710,18600,1449
|
|
20240229,111100,2061039360,18700,18710,18710,18700,357
|
|
20240229,111000,2054363230,18720,18800,18800,18720,1565
|
|
20240229,110900,2024973960,18800,18850,18850,18800,836
|
|
20240229,110800,2009241210,18850,18930,18930,18850,3448
|
|
20240229,110700,1944029130,18970,18930,18970,18930,63
|
|
20240229,110600,1942836500,18930,18930,18930,18930,273
|
|
20240229,110500,1937668610,18970,18930,18970,18930,85
|
|
20240229,110400,1936059480,18970,18970,18970,18970,1
|
|
20240229,110300,1936040510,18930,18930,18930,18930,181
|
|
20240229,110200,1932614180,18960,18920,18960,18920,183
|
|
20240229,110100,1929147510,18920,18920,18920,18920,8
|
|
20240229,110000,1928996150,18920,18920,18930,18920,95
|
|
20240229,105900,1927198380,18920,19010,19010,18920,1059
|
|
20240229,105800,1907124070,19010,18990,19010,18990,175
|
|
20240229,105700,1903797520,18990,18990,18990,18990,32
|
|
20240229,105600,1903189840,18980,19060,19060,18980,1172
|
|
20240229,105500,1880873900,19060,19160,19160,19060,582
|
|
20240229,105400,1869754110,19160,19110,19160,19110,33
|
|
20240229,105300,1869122450,19110,19120,19120,19110,8
|
|
20240229,105200,1868969520,19110,19110,19110,19110,174
|
|
20240229,105100,1865644380,19110,19150,19150,19110,67
|
|
20240229,105000,1864363930,19140,19150,19150,19140,110
|
|
20240229,104900,1862258330,19140,19140,19140,19140,59
|
|
20240229,104800,1861129070,19160,19140,19160,19140,95
|
|
20240229,104700,1859309950,19060,19060,19060,19060,17
|
|
20240229,104600,1858985930,19060,19060,19060,19060,16
|
|
20240229,104500,1858680970,19060,19050,19060,19050,32
|
|
20240229,104400,1858071090,19150,19150,19150,19150,19
|
|
20240229,104300,1857707240,19050,19150,19160,19050,849
|
|
20240229,104200,1841449680,19150,19150,19160,19150,14
|
|
20240229,104100,1841181480,19150,19160,19160,19150,553
|
|
20240229,104000,1830589350,19160,19170,19180,19160,683
|
|
20240229,103900,1817493520,19180,19170,19180,19160,25
|
|
20240229,103800,1817014350,19170,19030,19170,19030,3960
|
|
20240229,103700,1741212220,19030,19030,19030,19030,0
|
|
20240229,103600,1741212220,19030,19080,19090,19020,465
|
|
20240229,103500,1732339800,19020,18990,19070,18990,213
|
|
20240229,103400,1728280310,18980,18980,18980,18980,208
|
|
20240229,103300,1724332470,18970,18990,19040,18960,386
|
|
20240229,103200,1716993620,18950,18940,18950,18940,10
|
|
20240229,103100,1716804140,19010,18970,19010,18930,117
|
|
20240229,103000,1714584390,18970,18970,19010,18970,148
|
|
20240229,102900,1711771390,18970,19010,19010,18970,117
|
|
20240229,102800,1709550540,19020,19040,19040,19020,44
|
|
20240229,102700,1708713210,19040,19080,19080,19040,3445
|
|
20240229,102600,1643026080,19120,19120,19120,19120,19
|
|
20240229,102500,1642662800,19080,19110,19110,19080,360
|
|
20240229,102400,1635786240,19110,19110,19110,19110,7
|
|
20240229,102300,1635652470,19110,19140,19150,19110,120
|
|
20240229,102200,1633355990,19140,19120,19140,19110,652
|
|
20240229,102100,1620893270,19120,19110,19130,19110,981
|
|
20240229,102000,1602134900,19110,19110,19120,19110,100
|
|
20240229,101900,1600223570,19110,19120,19120,19110,63
|
|
20240229,101800,1599019090,19120,19080,19120,19070,734
|
|
20240229,101700,1585016190,19110,19050,19110,19050,583
|
|
20240229,101600,1573893910,19050,19050,19050,19050,137
|
|
20240229,101500,1571284060,19050,19050,19050,19050,5
|
|
20240229,101400,1571188810,19070,19060,19070,19050,45
|
|
20240229,101300,1570331100,19070,19070,19070,19070,60
|
|
20240229,101200,1569186900,19050,19050,19050,19050,12
|
|
20240229,101100,1568958300,19050,19050,19050,19050,24
|
|
20240229,101000,1568501100,19120,19110,19120,19050,112
|
|
20240229,100900,1566360690,19050,19050,19120,19050,78
|
|
20240229,100800,1564874450,19120,19120,19120,19120,125
|
|
20240229,100700,1562484450,19130,19130,19130,19050,191
|
|
20240229,100600,1558833310,19130,19130,19130,19040,70
|
|
20240229,100500,1557500060,19040,19090,19130,19040,1006
|
|
20240229,100400,1538307410,19090,19050,19100,19040,1459
|
|
20240229,100300,1510448420,19030,19050,19090,19030,146
|
|
20240229,100200,1507666440,19020,19050,19050,19020,42
|
|
20240229,100100,1506867210,19050,19000,19050,19000,196
|
|
20240229,100000,1503140860,19000,18950,19000,18930,252
|
|
20240229,095900,1498363550,18920,18930,18940,18920,841
|
|
20240229,095800,1482448520,18930,18920,18950,18920,934
|
|
20240229,095700,1464776820,18920,18950,18960,18920,1299
|
|
20240229,095600,1440182580,18960,18950,18960,18950,28
|
|
20240229,095500,1439651780,18940,18950,18950,18940,134
|
|
20240229,095400,1437113160,18950,18940,18950,18940,56
|
|
20240229,095300,1436051970,18950,18970,18970,18940,428
|
|
20240229,095200,1427937940,18970,18990,18990,18970,335
|
|
20240229,095100,1421581880,18990,19000,19000,18970,770
|
|
20240229,095000,1406967080,19000,19030,19030,19000,150
|
|
20240229,094900,1404114630,19030,19040,19040,19010,1102
|
|
20240229,094800,1383143050,19050,19130,19130,19050,1583
|
|
20240229,094700,1352918060,19130,19180,19180,19130,285
|
|
20240229,094600,1347459660,19170,19170,19180,19170,54
|
|
20240229,094500,1346424370,19180,19150,19180,19130,70
|
|
20240229,094400,1345083880,19120,19180,19240,19120,2956
|
|
20240229,094300,1288360500,19150,19140,19190,19120,3171
|
|
20240229,094200,1227630130,19140,19100,19140,19100,606
|
|
20240229,094100,1216047370,19100,19080,19120,19080,389
|
|
20240229,094000,1208617450,19100,19080,19100,19080,619
|
|
20240229,093900,1196797340,19080,19000,19100,19000,1311
|
|
20240229,093800,1171828710,18990,18960,19000,18960,593
|
|
20240229,093700,1160566480,18970,18940,18970,18940,589
|
|
20240229,093600,1149402720,18950,18950,18970,18940,751
|
|
20240229,093500,1135173470,18940,18990,19000,18940,2098
|
|
20240229,093400,1095402740,18990,18990,18990,18990,5
|
|
20240229,093300,1095307790,18990,18980,19000,18980,28
|
|
20240229,093200,1094776070,18980,19040,19050,18970,1303
|
|
20240229,093100,1070033110,19050,19050,19050,18970,349
|
|
20240229,093000,1063386840,19050,18990,19070,18950,7189
|
|
20240229,092900,926801620,18990,18990,18990,18940,601
|
|
20240229,092800,915391310,18980,18930,18980,18920,2734
|
|
20240229,092700,863574430,18930,18870,18940,18870,4998
|
|
20240229,092600,769117370,18870,18850,18870,18800,651
|
|
20240229,092500,756852120,18820,18880,18880,18820,717
|
|
20240229,092400,743330120,18880,18810,18880,18810,3065
|
|
20240229,092300,685617260,18810,18770,18810,18750,5470
|
|
20240229,092200,582775180,18780,18730,18780,18720,205
|
|
20240229,092100,578925570,18720,18800,18800,18720,1256
|
|
20240229,092000,555328860,18800,18720,18800,18710,1436
|
|
20240229,091900,528368900,18730,18760,18760,18730,377
|
|
20240229,091800,521299230,18760,18760,18780,18760,128
|
|
20240229,091700,518896770,18740,18650,18740,18650,948
|
|
20240229,091600,501196570,18700,18730,18770,18650,1777
|
|
20240229,091500,467958770,18780,18760,18790,18720,943
|
|
20240229,091400,450271950,18750,18720,18800,18720,601
|
|
20240229,091300,439002650,18710,18790,18840,18710,2739
|
|
20240229,091200,387600480,18790,18620,18790,18620,5576
|
|
20240229,091100,283364160,18560,18600,18630,18540,140
|
|
20240229,091000,280757350,18540,18590,18590,18540,22
|
|
20240229,090900,280348720,18600,18570,18600,18480,461
|
|
20240229,090800,271779220,18570,18450,18570,18420,330
|
|
20240229,090700,265689870,18470,18620,18620,18470,3903
|
|
20240229,090600,193511080,18520,18540,18620,18520,5591
|
|
20240229,090500,89584830,18510,18570,18590,18490,926
|
|
20240229,090400,72416110,18570,18450,18580,18440,2517
|
|
20240229,090300,25705350,18370,18340,18450,18340,368
|
|
20240229,090200,18929960,18390,18330,18390,18330,61
|
|
20240229,090100,17811270,18320,18320,18320,18320,66
|
|
20240229,090000,16602150,18320,18350,18360,18320,905
|