590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184700,8930179360,15950,15950,15950,15950,70789
|
|
20240229,184600,8930179360,15950,15950,15950,15950,0
|
|
20240229,184500,8930179360,15950,15950,15950,15950,0
|
|
20240229,184400,8930179360,15950,15950,15950,15950,0
|
|
20240229,184300,8930179360,15950,15950,15950,15950,0
|
|
20240229,184200,8930179360,15950,15950,15950,15950,0
|
|
20240229,184100,8930179360,15950,15950,15950,15950,0
|
|
20240229,184000,8930179360,15950,15950,15950,15950,0
|
|
20240229,183900,8930179360,15950,15950,15950,15950,0
|
|
20240229,183800,8930179360,15950,15950,15950,15950,0
|
|
20240229,183700,8930179360,15950,15950,15950,15950,0
|
|
20240229,183600,8930179360,15950,15950,15950,15950,0
|
|
20240229,183500,8930179360,15950,15950,15950,15950,0
|
|
20240229,183400,8930179360,15950,15950,15950,15950,0
|
|
20240229,183300,8930179360,15950,15950,15950,15950,0
|
|
20240229,183200,8930179360,15950,15950,15950,15950,0
|
|
20240229,183100,8930179360,15950,15950,15950,15950,0
|
|
20240229,183000,8930179360,15950,15950,15950,15950,0
|
|
20240229,182900,8930179360,15950,15950,15950,15950,0
|
|
20240229,182800,8930179360,15950,15950,15950,15950,0
|
|
20240229,182700,8930179360,15950,15950,15950,15950,0
|
|
20240229,182600,8930179360,15950,15950,15950,15950,0
|
|
20240229,182500,8930179360,15950,15950,15950,15950,0
|
|
20240229,182400,8930179360,15950,15950,15950,15950,0
|
|
20240229,182300,8930179360,15950,15950,15950,15950,0
|
|
20240229,182200,8930179360,15950,15950,15950,15950,0
|
|
20240229,182100,8930179360,15950,15950,15950,15950,0
|
|
20240229,182000,8930179360,15950,15950,15950,15950,0
|
|
20240229,181900,8930179360,15950,15950,15950,15950,0
|
|
20240229,181800,8930179360,15950,15950,15950,15950,0
|
|
20240229,181700,8930179360,15950,15950,15950,15950,70789
|
|
20240229,181600,8930179360,15950,15950,15950,15950,0
|
|
20240229,181500,8930179360,15950,15950,15950,15950,0
|
|
20240229,181400,8930179360,15950,15950,15950,15950,0
|
|
20240229,181300,8930179360,15950,15950,15950,15950,0
|
|
20240229,181200,8930179360,15950,15950,15950,15950,0
|
|
20240229,181100,8930179360,15950,15950,15950,15950,0
|
|
20240229,181000,8930179360,15950,15950,15950,15950,0
|
|
20240229,180900,8930179360,15950,15950,15950,15950,0
|
|
20240229,180800,8930179360,15950,15950,15950,15950,0
|
|
20240229,180700,8930179360,15950,15950,15950,15950,0
|
|
20240229,180600,8930179360,15950,15950,15950,15950,0
|
|
20240229,180500,8930179360,15950,15950,15950,15950,0
|
|
20240229,180400,8930179360,15950,15950,15950,15950,0
|
|
20240229,180300,8930179360,15950,15950,15950,15950,0
|
|
20240229,180200,8930179360,15950,15950,15950,15950,0
|
|
20240229,180100,8930179360,15950,15950,15950,15950,0
|
|
20240229,180000,8930179360,15950,15950,15950,15950,0
|
|
20240229,175900,8930179360,15950,15950,15950,15950,0
|
|
20240229,175800,8930179360,15950,15950,15950,15950,0
|
|
20240229,175700,8930179360,15950,15950,15950,15950,0
|
|
20240229,175600,8930179360,15950,15950,15950,15950,0
|
|
20240229,175500,8930179360,15950,15950,15950,15950,0
|
|
20240229,175400,8930179360,15950,15950,15950,15950,0
|
|
20240229,175300,8930179360,15950,15950,15950,15950,0
|
|
20240229,175200,8930179360,15950,15950,15950,15950,0
|
|
20240229,175100,8930179360,15950,15950,15950,15950,0
|
|
20240229,175000,8930179360,15950,15950,15950,15950,0
|
|
20240229,174900,8930179360,15950,15950,15950,15950,0
|
|
20240229,174800,8930179360,15950,15950,15950,15950,0
|
|
20240229,174700,8930179360,15950,15950,15950,15950,70789
|
|
20240229,174600,8930179360,15950,15950,15950,15950,0
|
|
20240229,174500,8930179360,15950,15950,15950,15950,0
|
|
20240229,174400,8930179360,15950,15950,15950,15950,0
|
|
20240229,174300,8930179360,15950,15950,15950,15950,0
|
|
20240229,174200,8930179360,15950,15950,15950,15950,0
|
|
20240229,174100,8930179360,15950,15950,15950,15950,0
|
|
20240229,174000,8930179360,15950,15950,15950,15950,0
|
|
20240229,173900,8930179360,15950,15950,15950,15950,0
|
|
20240229,173800,8930179360,15950,15950,15950,15950,0
|
|
20240229,173700,8930179360,15950,15950,15950,15950,0
|
|
20240229,173600,8930179360,15950,15950,15950,15950,0
|
|
20240229,173500,8930179360,15950,15950,15950,15950,0
|
|
20240229,173400,8930179360,15950,15950,15950,15950,0
|
|
20240229,173300,8930179360,15950,15950,15950,15950,0
|
|
20240229,173200,8930179360,15950,15950,15950,15950,0
|
|
20240229,173100,8930179360,15950,15950,15950,15950,0
|
|
20240229,173000,8930179360,15950,15950,15950,15950,0
|
|
20240229,172900,8930179360,15950,15950,15950,15950,0
|
|
20240229,172800,8930179360,15950,15950,15950,15950,0
|
|
20240229,172700,8930179360,15950,15950,15950,15950,0
|
|
20240229,172600,8930179360,15950,15950,15950,15950,0
|
|
20240229,172500,8930179360,15950,15950,15950,15950,0
|
|
20240229,172400,8930179360,15950,15950,15950,15950,0
|
|
20240229,172300,8930179360,15950,15950,15950,15950,0
|
|
20240229,172200,8930179360,15950,15950,15950,15950,0
|
|
20240229,172100,8930179360,15950,15950,15950,15950,0
|
|
20240229,172000,8930179360,15950,15950,15950,15950,0
|
|
20240229,171900,8930179360,15950,15950,15950,15950,0
|
|
20240229,171800,8930179360,15950,15950,15950,15950,0
|
|
20240229,171700,8930179360,15950,15950,15950,15950,70789
|
|
20240229,171600,8930179360,15950,15950,15950,15950,0
|
|
20240229,171500,8930179360,15950,15950,15950,15950,0
|
|
20240229,171400,8930179360,15950,15950,15950,15950,0
|
|
20240229,171300,8930179360,15950,15950,15950,15950,0
|
|
20240229,171200,8930179360,15950,15950,15950,15950,0
|
|
20240229,171100,8930179360,15950,15950,15950,15950,0
|
|
20240229,171000,8930179360,15950,15950,15950,15950,0
|
|
20240229,170900,8930179360,15950,15950,15950,15950,0
|
|
20240229,170800,8930179360,15950,15950,15950,15950,0
|
|
20240229,170700,8930179360,15950,15950,15950,15950,0
|
|
20240229,170600,8930179360,15950,15950,15950,15950,0
|
|
20240229,170500,8930179360,15950,15950,15950,15950,0
|
|
20240229,170400,8930179360,15950,15950,15950,15950,0
|
|
20240229,170300,8930179360,15950,15950,15950,15950,0
|
|
20240229,170200,8930179360,15950,15950,15950,15950,0
|
|
20240229,170100,8930179360,15950,15950,15950,15950,0
|
|
20240229,170000,8930179360,15950,15950,15950,15950,0
|
|
20240229,165900,8930179360,15950,15950,15950,15950,0
|
|
20240229,165800,8930179360,15950,15950,15950,15950,0
|
|
20240229,165700,8930179360,15950,15950,15950,15950,0
|
|
20240229,165600,8930179360,15950,15950,15950,15950,0
|
|
20240229,165500,8930179360,15950,15950,15950,15950,0
|
|
20240229,165400,8930179360,15950,15950,15950,15950,0
|
|
20240229,165300,8930179360,15950,15950,15950,15950,0
|
|
20240229,165200,8930179360,15950,15950,15950,15950,0
|
|
20240229,165100,8930179360,15950,15950,15950,15950,0
|
|
20240229,165000,8930179360,15950,15950,15950,15950,0
|
|
20240229,164900,8930179360,15950,15950,15950,15950,0
|
|
20240229,164800,8930179360,15950,15950,15950,15950,0
|
|
20240229,164700,8930179360,15950,15950,15950,15950,70789
|
|
20240229,164600,8930179360,15950,15950,15950,15950,0
|
|
20240229,164500,8930179360,15950,15950,15950,15950,0
|
|
20240229,164400,8930179360,15950,15950,15950,15950,0
|
|
20240229,164300,8930179360,15950,15950,15950,15950,0
|
|
20240229,164200,8930179360,15950,15950,15950,15950,0
|
|
20240229,164100,8930179360,15950,15950,15950,15950,0
|
|
20240229,164000,8930179360,15950,15950,15950,15950,0
|
|
20240229,163900,8930179360,15950,15950,15950,15950,0
|
|
20240229,163800,8930179360,15950,15950,15950,15950,0
|
|
20240229,163700,8930179360,15950,15950,15950,15950,0
|
|
20240229,163600,8930179360,15950,15950,15950,15950,0
|
|
20240229,163500,8930179360,15950,15950,15950,15950,0
|
|
20240229,163400,8930179360,15950,15950,15950,15950,0
|
|
20240229,163300,8930179360,15950,15950,15950,15950,0
|
|
20240229,163200,8930179360,15950,15950,15950,15950,0
|
|
20240229,163100,8930179360,15950,15950,15950,15950,0
|
|
20240229,163000,8930179360,15950,15950,15950,15950,0
|
|
20240229,162900,8930179360,15950,15950,15950,15950,0
|
|
20240229,162800,8930179360,15950,15950,15950,15950,0
|
|
20240229,162700,8930179360,15950,15950,15950,15950,0
|
|
20240229,162600,8930179360,15950,15950,15950,15950,0
|
|
20240229,162500,8930179360,15950,15950,15950,15950,0
|
|
20240229,162400,8930179360,15950,15950,15950,15950,0
|
|
20240229,162300,8930179360,15950,15950,15950,15950,0
|
|
20240229,162200,8930179360,15950,15950,15950,15950,0
|
|
20240229,162100,8930179360,15950,15950,15950,15950,0
|
|
20240229,162000,8930179360,15950,15950,15950,15950,0
|
|
20240229,161900,8930179360,15950,15950,15950,15950,0
|
|
20240229,161800,8930179360,15950,15950,15950,15950,0
|
|
20240229,161700,8930179360,15950,15950,15950,15950,70789
|
|
20240229,161600,8930179360,15950,15950,15950,15950,0
|
|
20240229,161500,8930179360,15950,15950,15950,15950,0
|
|
20240229,161400,8930179360,15950,15950,15950,15950,0
|
|
20240229,161300,8930179360,15950,15950,15950,15950,0
|
|
20240229,161200,8930179360,15950,15950,15950,15950,0
|
|
20240229,161100,8930179360,15950,15950,15950,15950,0
|
|
20240229,161000,8930179360,15950,15950,15950,15950,0
|
|
20240229,160900,8930179360,15950,15950,15950,15950,0
|
|
20240229,160800,8930179360,15950,15950,15950,15950,0
|
|
20240229,160700,8930179360,15950,15950,15950,15950,0
|
|
20240229,160600,8930179360,15950,15950,15950,15950,0
|
|
20240229,160500,8930179360,15950,15950,15950,15950,0
|
|
20240229,160400,8930179360,15950,15950,15950,15950,0
|
|
20240229,160300,8930179360,15950,15950,15950,15950,0
|
|
20240229,160200,8930179360,15950,15950,15950,15950,0
|
|
20240229,160100,8930179360,15950,15950,15950,15950,0
|
|
20240229,160000,8930179360,15950,15950,15950,15950,0
|
|
20240229,155900,8930179360,15950,15950,15950,15950,0
|
|
20240229,155800,8930179360,15950,15950,15950,15950,0
|
|
20240229,155700,8930179360,15950,15950,15950,15950,0
|
|
20240229,155600,8930179360,15950,15950,15950,15950,0
|
|
20240229,155500,8930179360,15950,15950,15950,15950,0
|
|
20240229,155400,8930179360,15950,15950,15950,15950,0
|
|
20240229,155300,8930179360,15950,15950,15950,15950,0
|
|
20240229,155200,8930179360,15950,15950,15950,15950,0
|
|
20240229,155100,8930179360,15950,15950,15950,15950,0
|
|
20240229,155000,8930179360,15950,15950,15950,15950,0
|
|
20240229,154900,8930179360,15950,15950,15950,15950,0
|
|
20240229,154800,8930179360,15950,15950,15950,15950,0
|
|
20240229,154700,8930179360,15950,15950,15950,15950,70789
|
|
20240229,154600,8930179360,15950,15950,15950,15950,0
|
|
20240229,154500,8930179360,15950,15950,15950,15950,0
|
|
20240229,154400,8930179360,15950,15950,15950,15950,0
|
|
20240229,154300,8930179360,15950,15950,15950,15950,0
|
|
20240229,154200,8930179360,15950,15950,15950,15950,0
|
|
20240229,154100,8930179360,15950,15950,15950,15950,0
|
|
20240229,154000,8930179360,15950,15950,15950,15950,0
|
|
20240229,153900,8930179360,15950,15950,15950,15950,0
|
|
20240229,153800,8930179360,15950,15950,15950,15950,0
|
|
20240229,153700,8930179360,15950,15950,15950,15950,0
|
|
20240229,153600,8930179360,15950,15950,15950,15950,0
|
|
20240229,153500,8930179360,15950,15950,15950,15950,0
|
|
20240229,153400,8930179360,15950,15950,15950,15950,0
|
|
20240229,153300,8930179360,15950,15950,15950,15950,0
|
|
20240229,153200,8930179360,15950,15950,15950,15950,0
|
|
20240229,153100,8930179360,15950,15950,15950,15950,0
|
|
20240229,153000,8930179360,15950,15950,15950,15950,70789
|
|
20240229,152900,7801094810,15970,15970,15970,15970,0
|
|
20240229,152800,7801094810,15970,15970,15970,15970,0
|
|
20240229,152700,7801094810,15970,15970,15970,15970,0
|
|
20240229,152600,7801094810,15970,15970,15970,15970,0
|
|
20240229,152500,7801094810,15970,15970,15970,15970,0
|
|
20240229,152400,7801094810,15970,15970,15970,15970,0
|
|
20240229,152300,7801094810,15970,15970,15970,15970,0
|
|
20240229,152200,7801094810,15970,15970,15970,15970,0
|
|
20240229,152100,7801094810,15970,15970,15970,15970,0
|
|
20240229,152000,7801094810,15970,15970,15970,15970,0
|
|
20240229,151900,7801094810,15970,15980,15980,15960,2840
|
|
20240229,151800,7755725780,15980,15990,16010,15980,2219
|
|
20240229,151700,7720221660,15990,15970,16000,15970,5520
|
|
20240229,151600,7631919280,15970,15970,15980,15970,607
|
|
20240229,151500,7622219800,15970,15990,15990,15970,4737
|
|
20240229,151400,7546527230,15990,15980,15990,15970,1614
|
|
20240229,151300,7520735700,15980,15980,15980,15970,28
|
|
20240229,151200,7520288490,15980,15960,15980,15960,1167
|
|
20240229,151100,7501646250,15970,15960,15970,15950,146
|
|
20240229,151000,7499315770,15960,15950,15960,15940,1762
|
|
20240229,150900,7471207650,15950,15940,15950,15940,61
|
|
20240229,150800,7470235300,15930,15950,15950,15930,4648
|
|
20240229,150700,7396126860,15950,15950,15960,15940,137
|
|
20240229,150600,7393941840,15960,15960,15960,15950,4534
|
|
20240229,150500,7321615570,15950,15960,15960,15950,914
|
|
20240229,150400,7307029470,15960,15950,15960,15950,919
|
|
20240229,150300,7292365520,15960,15960,15970,15950,3469
|
|
20240229,150200,7237003580,15960,15950,15960,15950,1103
|
|
20240229,150100,7219404200,15960,15950,15960,15950,40
|
|
20240229,150000,7218766180,15950,15960,15960,15950,105
|
|
20240229,145900,7217091410,15950,15940,15950,15940,96
|
|
20240229,145800,7215560360,15940,15950,15950,15940,43
|
|
20240229,145700,7214874910,15940,15950,15950,15940,1358
|
|
20240229,145600,7193216570,15950,15940,15960,15940,161
|
|
20240229,145500,7190648690,15940,15950,15960,15940,530
|
|
20240229,145400,7182195280,15950,15960,15960,15950,1246
|
|
20240229,145300,7162311090,15960,15950,15970,15950,287
|
|
20240229,145200,7157730930,15950,15950,15960,15950,67
|
|
20240229,145100,7156662270,15970,15960,15970,15950,1792
|
|
20240229,145000,7128068430,15960,15940,15960,15940,992
|
|
20240229,144900,7112243160,15940,15940,15940,15930,3418
|
|
20240229,144800,7057779610,15930,15930,15940,15930,347
|
|
20240229,144700,7052251880,15930,15920,15930,15920,121
|
|
20240229,144600,7050324590,15920,15910,15920,15900,500
|
|
20240229,144500,7042369600,15910,15910,15910,15900,40
|
|
20240229,144400,7041733550,15900,15910,15910,15900,38
|
|
20240229,144300,7041129340,15900,15900,15910,15900,53
|
|
20240229,144200,7040286540,15900,15900,15920,15900,200
|
|
20240229,144100,7037104220,15900,15900,15920,15900,202
|
|
20240229,144000,7033892170,15900,15940,15950,15900,1849
|
|
20240229,143900,7004429250,15940,15920,15940,15920,37
|
|
20240229,143800,7003840170,15940,15900,15940,15900,2829
|
|
20240229,143700,6958762750,15900,15910,15910,15900,64
|
|
20240229,143600,6957744910,15900,15900,15910,15900,180
|
|
20240229,143500,6954882310,15900,15890,15910,15890,1620
|
|
20240229,143400,6929125440,15890,15900,15900,15890,57
|
|
20240229,143300,6928219350,15890,15890,15900,15890,78
|
|
20240229,143200,6926979840,15890,15900,15900,15890,1313
|
|
20240229,143100,6906112500,15890,15890,15900,15890,47
|
|
20240229,143000,6905365660,15890,15890,15900,15890,106
|
|
20240229,142900,6903680630,15890,15900,15900,15890,41
|
|
20240229,142800,6903028870,15890,15900,15900,15890,100
|
|
20240229,142700,6901439030,15900,15890,15900,15890,27
|
|
20240229,142600,6901009990,15890,15890,15890,15890,25
|
|
20240229,142500,6900612740,15890,15900,15900,15890,197
|
|
20240229,142400,6897480800,15900,15910,15910,15890,2939
|
|
20240229,142300,6850751390,15910,15910,15910,15900,252
|
|
20240229,142200,6846742220,15900,15910,15910,15900,146
|
|
20240229,142100,6844419520,15910,15900,15910,15900,13
|
|
20240229,142000,6844212700,15900,15900,15910,15900,306
|
|
20240229,141900,6839344780,15900,15900,15910,15900,24
|
|
20240229,141800,6838963080,15910,15900,15910,15900,464
|
|
20240229,141700,6831584820,15900,15890,15900,15890,433
|
|
20240229,141600,6824701880,15890,15900,15900,15890,129
|
|
20240229,141500,6822650920,15900,15890,15900,15890,257
|
|
20240229,141400,6818567090,15890,15900,15900,15890,35
|
|
20240229,141300,6818010900,15890,15890,15900,15890,34
|
|
20240229,141200,6817470450,15900,15900,15900,15890,17
|
|
20240229,141100,6817200160,15890,15910,15910,15890,1730
|
|
20240229,141000,6789693780,15900,15900,15900,15890,525
|
|
20240229,140900,6781346520,15890,15890,15900,15890,27
|
|
20240229,140800,6780917370,15900,15900,15900,15890,16
|
|
20240229,140700,6780662980,15890,15890,15900,15890,117
|
|
20240229,140600,6778803330,15900,15890,15900,15890,40
|
|
20240229,140500,6778167670,15890,15890,15900,15890,57
|
|
20240229,140400,6777261840,15890,15880,15890,15880,424
|
|
20240229,140300,6770525810,15880,15890,15890,15880,122
|
|
20240229,140200,6768588440,15880,15880,15890,15880,189
|
|
20240229,140100,6765587110,15880,15900,15910,15880,6457
|
|
20240229,140000,6663038200,15900,15900,15910,15900,815
|
|
20240229,135900,6650079690,15900,15900,15910,15890,567
|
|
20240229,135800,6641063440,15890,15890,15890,15890,310
|
|
20240229,135700,6636137540,15890,15880,15900,15880,296
|
|
20240229,135600,6631433820,15900,15870,15900,15860,9330
|
|
20240229,135500,6483443170,15870,15900,15900,15870,2153
|
|
20240229,135400,6449255370,15900,15910,15910,15870,3932
|
|
20240229,135300,6386800380,15920,15890,15920,15890,2540
|
|
20240229,135200,6346389720,15890,15900,15910,15890,2192
|
|
20240229,135100,6311536970,15900,15900,15900,15900,1567
|
|
20240229,135000,6286621670,15900,15900,15910,15900,304
|
|
20240229,134900,6281787430,15900,15900,15910,15900,386
|
|
20240229,134800,6275650010,15900,15900,15900,15900,44
|
|
20240229,134700,6274950410,15900,15900,15900,15900,18
|
|
20240229,134600,6274664210,15910,15900,15910,15900,32
|
|
20240229,134500,6274155200,15900,15920,15920,15900,1691
|
|
20240229,134400,6247250250,15930,15910,15930,15910,299
|
|
20240229,134300,6242489780,15910,15920,15920,15910,104
|
|
20240229,134200,6240834350,15920,15910,15920,15910,633
|
|
20240229,134100,6230760940,15910,15900,15910,15900,111
|
|
20240229,134000,6228995480,15910,15900,15910,15890,341
|
|
20240229,133900,6223575560,15890,15890,15890,15880,698
|
|
20240229,133800,6212484350,15890,15890,15890,15890,121
|
|
20240229,133700,6210561660,15890,15890,15890,15890,203
|
|
20240229,133600,6207335990,15890,15890,15890,15890,44
|
|
20240229,133500,6206636830,15890,15890,15890,15890,114
|
|
20240229,133400,6204825370,15890,15900,15900,15890,827
|
|
20240229,133300,6191683770,15890,15890,15900,15890,2476
|
|
20240229,133200,6152335360,15880,15880,15890,15880,301
|
|
20240229,133100,6147552740,15880,15880,15890,15870,826
|
|
20240229,133000,6134435530,15880,15870,15890,15870,679
|
|
20240229,132900,6123651830,15880,15880,15880,15870,356
|
|
20240229,132800,6117998560,15870,15870,15880,15860,244
|
|
20240229,132700,6114125890,15860,15870,15870,15860,267
|
|
20240229,132600,6109890820,15860,15860,15860,15860,424
|
|
20240229,132500,6103166180,15860,15870,15870,15860,3268
|
|
20240229,132400,6051310170,15870,15870,15880,15870,709
|
|
20240229,132300,6040051530,15870,15880,15880,15870,76
|
|
20240229,132200,6038844860,15880,15880,15890,15870,152
|
|
20240229,132100,6036430680,15890,15870,15890,15870,1211
|
|
20240229,132000,6017199060,15860,15860,15870,15860,970
|
|
20240229,131900,6001806080,15860,15870,15870,15860,1331
|
|
20240229,131800,5980692560,15860,15880,15880,15860,1988
|
|
20240229,131700,5949133430,15880,15910,15910,15880,5800
|
|
20240229,131600,5856928500,15910,15900,15910,15900,734
|
|
20240229,131500,5845250920,15900,15900,15910,15900,3223
|
|
20240229,131400,5794005110,15900,15910,15910,15900,273
|
|
20240229,131300,5789663580,15910,15900,15910,15900,55
|
|
20240229,131200,5788788750,15910,15900,15910,15900,357
|
|
20240229,131100,5783111930,15900,15910,15920,15900,214
|
|
20240229,131000,5779707280,15920,15910,15920,15900,915
|
|
20240229,130900,5765150760,15900,15920,15920,15900,144
|
|
20240229,130800,5762859740,15910,15910,15920,15910,111
|
|
20240229,130700,5761093240,15910,15910,15910,15900,3743
|
|
20240229,130600,5701548240,15920,15940,15940,15920,12031
|
|
20240229,130500,5509873540,15940,15960,15970,15940,21043
|
|
20240229,130400,5174345230,15950,15970,15970,15950,286
|
|
20240229,130300,5169779030,15950,15960,15970,15950,339
|
|
20240229,130200,5164365600,15960,15970,15970,15950,574
|
|
20240229,130100,5155204590,15960,15970,15970,15960,141
|
|
20240229,130000,5152954210,15970,15960,15970,15950,542
|
|
20240229,125900,5144300860,15960,15960,15960,15960,18
|
|
20240229,125800,5144013580,15960,15960,15960,15960,0
|
|
20240229,125700,5144013580,15960,15970,15970,15960,71
|
|
20240229,125600,5142880320,15950,15970,15970,15950,87
|
|
20240229,125500,5141491890,15970,15950,15970,15950,161
|
|
20240229,125400,5138922110,15960,15960,15960,15960,138
|
|
20240229,125300,5136719630,15960,15960,15960,15960,1114
|
|
20240229,125200,5118940190,15960,15960,15960,15960,24
|
|
20240229,125100,5118557150,15960,15960,15960,15960,103
|
|
20240229,125000,5116913270,15960,15960,15970,15960,233
|
|
20240229,124900,5113194300,15960,15960,15960,15960,238
|
|
20240229,124800,5109395820,15970,15970,15970,15960,501
|
|
20240229,124700,5101399830,15960,15950,15960,15950,291
|
|
20240229,124600,5096756080,15960,15960,15960,15960,229
|
|
20240229,124500,5093101240,15960,15970,15970,15960,1109
|
|
20240229,124400,5075398180,15970,15960,15970,15960,12
|
|
20240229,124300,5075206640,15960,15960,15960,15960,17
|
|
20240229,124200,5074935320,15960,15960,15960,15960,3
|
|
20240229,124100,5074887440,15960,15960,15960,15960,209
|
|
20240229,124000,5071551800,15960,15960,15960,15960,32
|
|
20240229,123900,5071041080,15960,15960,15960,15960,52
|
|
20240229,123800,5070211160,15960,15960,15960,15960,2
|
|
20240229,123700,5070179240,15960,15970,15970,15960,305
|
|
20240229,123600,5065308890,15970,15970,15970,15970,0
|
|
20240229,123500,5065308890,15970,15970,15970,15970,18
|
|
20240229,123400,5065021430,15970,15970,15970,15970,147
|
|
20240229,123300,5062673840,15960,15950,15960,15950,205
|
|
20240229,123200,5059403720,15950,15960,15960,15950,2601
|
|
20240229,123100,5017911060,15970,15970,15970,15970,181
|
|
20240229,123000,5015020490,15960,15970,15970,15960,384
|
|
20240229,122900,5008891790,15960,15970,15970,15960,64
|
|
20240229,122800,5007870310,15960,15960,15960,15960,101
|
|
20240229,122700,5006258350,15980,15980,15980,15980,109
|
|
20240229,122600,5004516530,15980,15980,15980,15980,7
|
|
20240229,122500,5004404670,15950,15970,15980,15950,539
|
|
20240229,122400,4995803530,15970,15970,15970,15970,360
|
|
20240229,122300,4990054330,15970,15970,15980,15970,213
|
|
20240229,122200,4986652710,15970,15960,15970,15950,1596
|
|
20240229,122100,4961180540,15970,16000,16000,15960,3109
|
|
20240229,122000,4911543470,16000,15990,16000,15990,85
|
|
20240229,121900,4910183480,15990,15980,15990,15980,75
|
|
20240229,121800,4908984880,15980,15980,15980,15970,27
|
|
20240229,121700,4908553560,15970,15970,15970,15970,351
|
|
20240229,121600,4902948090,15960,15980,15980,15960,711
|
|
20240229,121500,4891595030,15980,15990,15990,15970,1500
|
|
20240229,121400,4867623960,16000,16000,16000,16000,3718
|
|
20240229,121300,4808135960,16000,16000,16000,15980,175
|
|
20240229,121200,4805337500,16000,16000,16000,16000,0
|
|
20240229,121100,4805337500,16000,16000,16000,15980,5
|
|
20240229,121000,4805257540,16000,15990,16000,15990,185
|
|
20240229,120900,4802298130,15990,15990,15990,15990,1502
|
|
20240229,120800,4778281150,16000,15990,16000,15990,148
|
|
20240229,120700,4775913650,16000,16010,16010,16000,6
|
|
20240229,120600,4775817610,16000,16000,16000,16000,1652
|
|
20240229,120500,4749385610,16010,16010,16010,16010,2
|
|
20240229,120400,4749353590,16000,16010,16010,16000,182
|
|
20240229,120300,4746439780,16010,16000,16010,16000,238
|
|
20240229,120200,4742631610,16010,16000,16010,16000,4
|
|
20240229,120100,4742567590,16000,16000,16000,16000,62
|
|
20240229,120000,4741575590,16000,16000,16000,16000,6
|
|
20240229,115900,4741479590,15990,16000,16000,15990,76
|
|
20240229,115800,4740263720,16000,15990,16000,15990,17
|
|
20240229,115700,4739991810,16000,16000,16000,15990,576
|
|
20240229,115600,4730779550,15990,16000,16000,15990,190
|
|
20240229,115500,4727741350,16000,16010,16010,15990,91
|
|
20240229,115400,4726286100,15990,15990,15990,15990,15
|
|
20240229,115300,4726046250,15990,16010,16010,15990,194
|
|
20240229,115200,4722942210,16000,16000,16000,16000,8
|
|
20240229,115100,4722814210,16010,16020,16020,16010,551
|
|
20240229,115000,4713991280,16010,16020,16020,16010,35
|
|
20240229,114900,4713430690,16020,16020,16020,16020,0
|
|
20240229,114800,4713430690,16020,15990,16030,15990,533
|
|
20240229,114700,4704900260,15990,16000,16000,15990,116
|
|
20240229,114600,4703045410,16000,16000,16000,15990,77
|
|
20240229,114500,4701813520,16000,16000,16000,15990,659
|
|
20240229,114400,4691273950,15990,16000,16000,15990,25
|
|
20240229,114300,4690873980,16000,16010,16010,16000,373
|
|
20240229,114200,4684904550,16020,16010,16020,16000,20
|
|
20240229,114100,4684584390,16000,16010,16010,16000,17
|
|
20240229,114000,4684312310,16000,16000,16000,16000,8
|
|
20240229,113900,4684184310,16000,16010,16010,16000,32
|
|
20240229,113800,4683672080,15960,16020,16020,15960,9776
|
|
20240229,113700,4527305990,16020,16030,16030,16020,87
|
|
20240229,113600,4525911830,16030,16040,16040,16030,260
|
|
20240229,113500,4521742480,16040,16040,16040,16030,320
|
|
20240229,113400,4516612700,16030,16030,16030,16030,449
|
|
20240229,113300,4509415230,16040,16040,16040,16040,62
|
|
20240229,113200,4508420750,16030,16030,16030,16020,97
|
|
20240229,113100,4506865930,16030,16040,16040,16030,309
|
|
20240229,113000,4501912570,16030,16040,16040,16030,100
|
|
20240229,112900,4500309560,16040,16020,16040,16020,1456
|
|
20240229,112800,4476965410,16020,16030,16030,16020,122
|
|
20240229,112700,4475009840,16030,16020,16030,16020,505
|
|
20240229,112600,4466919630,16020,16020,16020,16020,50
|
|
20240229,112500,4466118630,16020,16020,16020,16020,19
|
|
20240229,112400,4465814250,16030,16020,16030,16020,64
|
|
20240229,112300,4464788630,16020,16020,16030,16020,185
|
|
20240229,112200,4461824770,16030,16030,16030,16020,237
|
|
20240229,112100,4458025960,16020,16020,16020,16010,234
|
|
20240229,112000,4454277370,16030,16020,16030,16020,219
|
|
20240229,111900,4450768980,16020,16030,16030,16020,23
|
|
20240229,111800,4450400390,16020,16000,16020,16000,196
|
|
20240229,111700,4447261650,16020,16010,16020,16010,303
|
|
20240229,111600,4442410600,16010,16010,16010,16000,35
|
|
20240229,111500,4441850330,16010,16000,16010,16000,25
|
|
20240229,111400,4441450300,16000,16010,16020,16000,1681
|
|
20240229,111300,4414537770,16010,16020,16020,16010,319
|
|
20240229,111200,4409430390,16020,16020,16030,16020,1102
|
|
20240229,111100,4391776120,16030,16030,16030,16030,23
|
|
20240229,111000,4391407430,16030,16020,16030,16020,202
|
|
20240229,110900,4388169570,16020,16010,16020,16010,10
|
|
20240229,110800,4388009460,16020,16020,16020,16020,161
|
|
20240229,110700,4385430240,16020,16030,16030,16020,165
|
|
20240229,110600,4382786900,16030,16030,16040,16030,1252
|
|
20240229,110500,4362717130,16030,16040,16040,16030,1065
|
|
20240229,110400,4345645170,16040,16020,16040,16020,110
|
|
20240229,110300,4343882950,16020,16020,16020,16000,1421
|
|
20240229,110200,4321128710,16020,16010,16020,16010,40
|
|
20240229,110100,4320488110,16030,16020,16030,16010,1811
|
|
20240229,110000,4291462570,16010,16010,16010,16010,35
|
|
20240229,105900,4290902220,16010,16020,16020,16010,1133
|
|
20240229,105800,4272761740,16020,16020,16020,16010,678
|
|
20240229,105700,4261900320,16020,16050,16050,16020,1253
|
|
20240229,105600,4241803700,16060,16060,16060,16050,71
|
|
20240229,105500,4240663730,16060,16070,16070,16060,1297
|
|
20240229,105400,4219833830,16070,16070,16070,16060,93
|
|
20240229,105300,4218339410,16060,16080,16080,16060,594
|
|
20240229,105200,4208793340,16070,16100,16100,16070,19
|
|
20240229,105100,4208487800,16100,16100,16100,16100,62
|
|
20240229,105000,4207489600,16100,16080,16100,16070,407
|
|
20240229,104900,4200944830,16080,16070,16080,16070,140
|
|
20240229,104800,4198694720,16080,16070,16080,16070,401
|
|
20240229,104700,4192250450,16060,16080,16080,16060,307
|
|
20240229,104600,4187314690,16080,16110,16110,16080,1232
|
|
20240229,104500,4167493040,16110,16100,16110,16100,170
|
|
20240229,104400,4164754800,16100,16100,16100,16090,368
|
|
20240229,104300,4158832510,16100,16100,16100,16100,223
|
|
20240229,104200,4155242210,16100,16100,16100,16100,200
|
|
20240229,104100,4152022210,16100,16110,16110,16090,35
|
|
20240229,104000,4151458650,16110,16090,16110,16090,138
|
|
20240229,103900,4149237440,16090,16090,16090,16090,20
|
|
20240229,103800,4148915640,16090,16100,16110,16090,68
|
|
20240229,103700,4147820390,16110,16110,16110,16100,37
|
|
20240229,103600,4147224370,16100,16110,16110,16100,1090
|
|
20240229,103500,4129674600,16110,16110,16110,16110,32
|
|
20240229,103400,4129159080,16110,16110,16120,16110,34
|
|
20240229,103300,4128611300,16120,16130,16140,16110,2514
|
|
20240229,103200,4088089100,16140,16130,16140,16130,356
|
|
20240229,103100,4082344560,16130,16130,16140,16130,234
|
|
20240229,103000,4078570130,16130,16110,16130,16110,1502
|
|
20240229,102900,4054356810,16110,16090,16110,16090,1599
|
|
20240229,102800,4028604780,16100,16100,16100,16090,1928
|
|
20240229,102700,3997566160,16100,16090,16110,16090,3907
|
|
20240229,102600,3934673780,16080,16070,16080,16070,2109
|
|
20240229,102500,3900773140,16070,16070,16070,16060,563
|
|
20240229,102400,3891725800,16060,16060,16070,16060,422
|
|
20240229,102300,3884947550,16060,16040,16060,16040,1271
|
|
20240229,102200,3864553730,16040,16010,16040,16010,1101
|
|
20240229,102100,3846912630,16010,15990,16010,15990,2577
|
|
20240229,102000,3805675280,16000,16000,16000,16000,309
|
|
20240229,101900,3800731280,15990,16020,16020,15990,965
|
|
20240229,101800,3785274940,16010,15990,16010,15980,614
|
|
20240229,101700,3775456800,15980,15990,16000,15980,1308
|
|
20240229,101600,3754540280,15990,16000,16000,15990,198
|
|
20240229,101500,3751373190,16000,15980,16000,15970,680
|
|
20240229,101400,3740505110,15980,15990,15990,15970,2367
|
|
20240229,101300,3702673610,15990,15990,16000,15990,654
|
|
20240229,101200,3692214340,15990,15990,16000,15990,1546
|
|
20240229,101100,3667493700,15990,16000,16000,15990,773
|
|
20240229,101000,3655129700,15990,15990,16030,15990,518
|
|
20240229,100900,3646846840,15990,16000,16020,15990,1492
|
|
20240229,100800,3622977590,16010,16030,16030,16010,142
|
|
20240229,100700,3620703130,15990,16010,16030,15990,2582
|
|
20240229,100600,3579393300,16010,16020,16020,16010,657
|
|
20240229,100500,3568874710,16010,15990,16020,15990,1543
|
|
20240229,100400,3544185490,16000,15970,16000,15970,1346
|
|
20240229,100300,3522659240,15980,15980,15980,15970,761
|
|
20240229,100200,3510498770,15980,15960,15980,15960,301
|
|
20240229,100100,3505691340,15970,15970,15970,15950,689
|
|
20240229,100000,3494688410,15970,15960,15970,15950,349
|
|
20240229,095900,3489118280,15960,15960,15960,15930,1051
|
|
20240229,095800,3472349230,15970,15920,15970,15920,1900
|
|
20240229,095700,3442040160,15920,15940,15940,15920,2032
|
|
20240229,095600,3409674040,15930,15940,15940,15930,1022
|
|
20240229,095500,3393389700,15930,15940,15950,15930,2003
|
|
20240229,095400,3361468550,15940,15950,15950,15940,777
|
|
20240229,095300,3349080500,15940,15970,15970,15940,2925
|
|
20240229,095200,3302411180,15960,15960,16000,15960,6356
|
|
20240229,095100,3200950800,15950,15970,15970,15950,759
|
|
20240229,095000,3188834950,15960,15930,15960,15920,3188
|
|
20240229,094900,3137992160,15940,15960,15970,15910,9220
|
|
20240229,094800,2991003710,15990,16030,16040,15960,15939
|
|
20240229,094700,2736162680,16040,16050,16050,16030,1742
|
|
20240229,094600,2708211600,16060,16080,16090,16050,2022
|
|
20240229,094500,2675745200,16100,16060,16100,16060,1761
|
|
20240229,094400,2647425910,16060,16060,16080,16060,318
|
|
20240229,094300,2642318170,16080,16130,16130,16060,2057
|
|
20240229,094200,2609209010,16120,16160,16160,16120,1827
|
|
20240229,094100,2579730760,16160,16150,16170,16150,1386
|
|
20240229,094000,2557334740,16150,16140,16150,16140,994
|
|
20240229,093900,2541288270,16130,16150,16150,16130,350
|
|
20240229,093800,2535638160,16140,16140,16150,16120,998
|
|
20240229,093700,2519528520,16140,16120,16140,16110,2939
|
|
20240229,093600,2472152420,16120,16120,16120,16110,153
|
|
20240229,093500,2469686840,16120,16120,16120,16110,232
|
|
20240229,093400,2465947210,16120,16130,16140,16110,2043
|
|
20240229,093300,2433014060,16130,16100,16130,16090,5033
|
|
20240229,093200,2351944390,16100,16030,16100,16030,9688
|
|
20240229,093100,2196170960,16030,16020,16030,16010,1653
|
|
20240229,093000,2169690530,16010,16030,16030,16010,2386
|
|
20240229,092900,2131463480,16030,16040,16040,16020,994
|
|
20240229,092800,2115532160,16040,16030,16040,16030,1410
|
|
20240229,092700,2092928860,16030,16030,16030,16020,1221
|
|
20240229,092600,2073359580,16020,16020,16040,16010,1198
|
|
20240229,092500,2054168100,16020,16010,16020,16010,1177
|
|
20240229,092400,2035320150,16010,16050,16050,16010,3027
|
|
20240229,092300,1986776940,16050,16070,16080,16040,5785
|
|
20240229,092200,1893867370,16070,16050,16070,16050,888
|
|
20240229,092100,1879597410,16050,16080,16080,16050,1283
|
|
20240229,092000,1858975510,16080,16040,16090,16030,5750
|
|
20240229,091900,1766669680,16040,16040,16100,16010,2691
|
|
20240229,091800,1723426140,16020,15990,16050,15990,1796
|
|
20240229,091700,1694655760,15990,16000,16070,15980,7684
|
|
20240229,091600,1571697990,16000,16040,16040,15990,5968
|
|
20240229,091500,1476094960,16040,16050,16050,16030,1498
|
|
20240229,091400,1452065860,16060,16080,16090,16050,2832
|
|
20240229,091300,1406555830,16090,16020,16100,16020,22103
|
|
20240229,091200,1051593260,16020,16020,16030,16010,677
|
|
20240229,091100,1040749620,16010,15950,16040,15940,11291
|
|
20240229,091000,860142770,15950,15980,15980,15950,4814
|
|
20240229,090900,783317510,15990,16030,16030,15990,6773
|
|
20240229,090800,674901650,16030,16060,16070,16020,5172
|
|
20240229,090700,591893650,16070,16090,16090,16050,4643
|
|
20240229,090600,517308910,16080,16150,16150,16080,5420
|
|
20240229,090500,430004850,16160,16150,16180,16110,5580
|
|
20240229,090400,339933400,16150,16120,16160,16110,4494
|
|
20240229,090300,267433910,16130,16110,16160,16080,2395
|
|
20240229,090200,228786350,16110,16050,16120,16040,3621
|
|
20240229,090100,170633370,16050,16090,16120,16040,3428
|
|
20240229,090000,115532850,16090,16100,16170,16090,6643
|