630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,192700,4344322330,7830,7830,7830,7830,9864
|
|
20240228,192600,4344322330,7830,7830,7830,7830,0
|
|
20240228,192500,4344322330,7830,7830,7830,7830,0
|
|
20240228,192400,4344322330,7830,7830,7830,7830,0
|
|
20240228,192300,4344322330,7830,7830,7830,7830,0
|
|
20240228,192200,4344322330,7830,7830,7830,7830,0
|
|
20240228,192100,4344322330,7830,7830,7830,7830,0
|
|
20240228,192000,4344322330,7830,7830,7830,7830,0
|
|
20240228,191900,4344322330,7830,7830,7830,7830,0
|
|
20240228,191800,4344322330,7830,7830,7830,7830,0
|
|
20240228,191700,4344322330,7830,7830,7830,7830,0
|
|
20240228,191600,4344322330,7830,7830,7830,7830,0
|
|
20240228,191500,4344322330,7830,7830,7830,7830,0
|
|
20240228,191400,4344322330,7830,7830,7830,7830,0
|
|
20240228,191300,4344322330,7830,7830,7830,7830,0
|
|
20240228,191200,4344322330,7830,7830,7830,7830,0
|
|
20240228,191100,4344322330,7830,7830,7830,7830,0
|
|
20240228,191000,4344322330,7830,7830,7830,7830,0
|
|
20240228,190900,4344322330,7830,7830,7830,7830,0
|
|
20240228,190800,4344322330,7830,7830,7830,7830,0
|
|
20240228,190700,4344322330,7830,7830,7830,7830,0
|
|
20240228,190600,4344322330,7830,7830,7830,7830,0
|
|
20240228,190500,4344322330,7830,7830,7830,7830,0
|
|
20240228,190400,4344322330,7830,7830,7830,7830,0
|
|
20240228,190300,4344322330,7830,7830,7830,7830,0
|
|
20240228,190200,4344322330,7830,7830,7830,7830,0
|
|
20240228,190100,4344322330,7830,7830,7830,7830,0
|
|
20240228,190000,4344322330,7830,7830,7830,7830,0
|
|
20240228,185900,4344322330,7830,7830,7830,7830,0
|
|
20240228,185800,4344322330,7830,7830,7830,7830,0
|
|
20240228,185700,4344322330,7830,7830,7830,7830,9864
|
|
20240228,185600,4344322330,7830,7830,7830,7830,0
|
|
20240228,185500,4344322330,7830,7830,7830,7830,0
|
|
20240228,185400,4344322330,7830,7830,7830,7830,0
|
|
20240228,185300,4344322330,7830,7830,7830,7830,0
|
|
20240228,185200,4344322330,7830,7830,7830,7830,0
|
|
20240228,185100,4344322330,7830,7830,7830,7830,0
|
|
20240228,185000,4344322330,7830,7830,7830,7830,0
|
|
20240228,184900,4344322330,7830,7830,7830,7830,0
|
|
20240228,184800,4344322330,7830,7830,7830,7830,0
|
|
20240228,184700,4344322330,7830,7830,7830,7830,0
|
|
20240228,184600,4344322330,7830,7830,7830,7830,0
|
|
20240228,184500,4344322330,7830,7830,7830,7830,0
|
|
20240228,184400,4344322330,7830,7830,7830,7830,0
|
|
20240228,184300,4344322330,7830,7830,7830,7830,0
|
|
20240228,184200,4344322330,7830,7830,7830,7830,0
|
|
20240228,184100,4344322330,7830,7830,7830,7830,0
|
|
20240228,184000,4344322330,7830,7830,7830,7830,0
|
|
20240228,183900,4344322330,7830,7830,7830,7830,0
|
|
20240228,183800,4344322330,7830,7830,7830,7830,0
|
|
20240228,183700,4344322330,7830,7830,7830,7830,0
|
|
20240228,183600,4344322330,7830,7830,7830,7830,0
|
|
20240228,183500,4344322330,7830,7830,7830,7830,0
|
|
20240228,183400,4344322330,7830,7830,7830,7830,0
|
|
20240228,183300,4344322330,7830,7830,7830,7830,0
|
|
20240228,183200,4344322330,7830,7830,7830,7830,0
|
|
20240228,183100,4344322330,7830,7830,7830,7830,0
|
|
20240228,183000,4344322330,7830,7830,7830,7830,0
|
|
20240228,182900,4344322330,7830,7830,7830,7830,0
|
|
20240228,182800,4344322330,7830,7830,7830,7830,0
|
|
20240228,182700,4344322330,7830,7830,7830,7830,9864
|
|
20240228,182600,4344322330,7830,7830,7830,7830,0
|
|
20240228,182500,4344322330,7830,7830,7830,7830,0
|
|
20240228,182400,4344322330,7830,7830,7830,7830,0
|
|
20240228,182300,4344322330,7830,7830,7830,7830,0
|
|
20240228,182200,4344322330,7830,7830,7830,7830,0
|
|
20240228,182100,4344322330,7830,7830,7830,7830,0
|
|
20240228,182000,4344322330,7830,7830,7830,7830,0
|
|
20240228,181900,4344322330,7830,7830,7830,7830,0
|
|
20240228,181800,4344322330,7830,7830,7830,7830,0
|
|
20240228,181700,4344322330,7830,7830,7830,7830,0
|
|
20240228,181600,4344322330,7830,7830,7830,7830,0
|
|
20240228,181500,4344322330,7830,7830,7830,7830,0
|
|
20240228,181400,4344322330,7830,7830,7830,7830,0
|
|
20240228,181300,4344322330,7830,7830,7830,7830,0
|
|
20240228,181200,4344322330,7830,7830,7830,7830,0
|
|
20240228,181100,4344322330,7830,7830,7830,7830,0
|
|
20240228,181000,4344322330,7830,7830,7830,7830,0
|
|
20240228,180900,4344322330,7830,7830,7830,7830,0
|
|
20240228,180800,4344322330,7830,7830,7830,7830,0
|
|
20240228,180700,4344322330,7830,7830,7830,7830,0
|
|
20240228,180600,4344322330,7830,7830,7830,7830,0
|
|
20240228,180500,4344322330,7830,7830,7830,7830,0
|
|
20240228,180400,4344322330,7830,7830,7830,7830,0
|
|
20240228,180300,4344322330,7830,7830,7830,7830,0
|
|
20240228,180200,4344322330,7830,7830,7830,7830,0
|
|
20240228,180100,4344322330,7830,7830,7830,7830,0
|
|
20240228,180000,4344322330,7830,7830,7830,7830,0
|
|
20240228,175900,4344322330,7830,7830,7830,7830,0
|
|
20240228,175800,4344322330,7830,7830,7830,7830,0
|
|
20240228,175700,4344322330,7830,7830,7830,7830,9864
|
|
20240228,175600,4344322330,7830,7830,7830,7830,0
|
|
20240228,175500,4344322330,7830,7830,7830,7830,0
|
|
20240228,175400,4344322330,7830,7830,7830,7830,0
|
|
20240228,175300,4344322330,7830,7830,7830,7830,0
|
|
20240228,175200,4344322330,7830,7830,7830,7830,0
|
|
20240228,175100,4344322330,7830,7830,7830,7830,0
|
|
20240228,175000,4344322330,7830,7830,7830,7830,0
|
|
20240228,174900,4344322330,7830,7830,7830,7830,0
|
|
20240228,174800,4344322330,7830,7830,7830,7830,0
|
|
20240228,174700,4344322330,7830,7830,7830,7830,0
|
|
20240228,174600,4344322330,7830,7830,7830,7830,0
|
|
20240228,174500,4344322330,7830,7830,7830,7830,0
|
|
20240228,174400,4344322330,7830,7830,7830,7830,0
|
|
20240228,174300,4344322330,7830,7830,7830,7830,0
|
|
20240228,174200,4344322330,7830,7830,7830,7830,0
|
|
20240228,174100,4344322330,7830,7830,7830,7830,0
|
|
20240228,174000,4344322330,7830,7830,7830,7830,0
|
|
20240228,173900,4344322330,7830,7830,7830,7830,0
|
|
20240228,173800,4344322330,7830,7830,7830,7830,0
|
|
20240228,173700,4344322330,7830,7830,7830,7830,0
|
|
20240228,173600,4344322330,7830,7830,7830,7830,0
|
|
20240228,173500,4344322330,7830,7830,7830,7830,0
|
|
20240228,173400,4344322330,7830,7830,7830,7830,0
|
|
20240228,173300,4344322330,7830,7830,7830,7830,0
|
|
20240228,173200,4344322330,7830,7830,7830,7830,0
|
|
20240228,173100,4344322330,7830,7830,7830,7830,0
|
|
20240228,173000,4344322330,7830,7830,7830,7830,0
|
|
20240228,172900,4344322330,7830,7830,7830,7830,0
|
|
20240228,172800,4344322330,7830,7830,7830,7830,0
|
|
20240228,172700,4344322330,7830,7830,7830,7830,9864
|
|
20240228,172600,4344322330,7830,7830,7830,7830,0
|
|
20240228,172500,4344322330,7830,7830,7830,7830,0
|
|
20240228,172400,4344322330,7830,7830,7830,7830,0
|
|
20240228,172300,4344322330,7830,7830,7830,7830,0
|
|
20240228,172200,4344322330,7830,7830,7830,7830,0
|
|
20240228,172100,4344322330,7830,7830,7830,7830,0
|
|
20240228,172000,4344322330,7830,7830,7830,7830,0
|
|
20240228,171900,4344322330,7830,7830,7830,7830,0
|
|
20240228,171800,4344322330,7830,7830,7830,7830,0
|
|
20240228,171700,4344322330,7830,7830,7830,7830,0
|
|
20240228,171600,4344322330,7830,7830,7830,7830,0
|
|
20240228,171500,4344322330,7830,7830,7830,7830,0
|
|
20240228,171400,4344322330,7830,7830,7830,7830,0
|
|
20240228,171300,4344322330,7830,7830,7830,7830,0
|
|
20240228,171200,4344322330,7830,7830,7830,7830,0
|
|
20240228,171100,4344322330,7830,7830,7830,7830,0
|
|
20240228,171000,4344322330,7830,7830,7830,7830,0
|
|
20240228,170900,4344322330,7830,7830,7830,7830,0
|
|
20240228,170800,4344322330,7830,7830,7830,7830,0
|
|
20240228,170700,4344322330,7830,7830,7830,7830,0
|
|
20240228,170600,4344322330,7830,7830,7830,7830,0
|
|
20240228,170500,4344322330,7830,7830,7830,7830,0
|
|
20240228,170400,4344322330,7830,7830,7830,7830,0
|
|
20240228,170300,4344322330,7830,7830,7830,7830,0
|
|
20240228,170200,4344322330,7830,7830,7830,7830,0
|
|
20240228,170100,4344322330,7830,7830,7830,7830,0
|
|
20240228,170000,4344322330,7830,7830,7830,7830,0
|
|
20240228,165900,4344322330,7830,7830,7830,7830,0
|
|
20240228,165800,4344322330,7830,7830,7830,7830,0
|
|
20240228,165700,4344322330,7830,7830,7830,7830,9864
|
|
20240228,165600,4344322330,7830,7830,7830,7830,0
|
|
20240228,165500,4344322330,7830,7830,7830,7830,0
|
|
20240228,165400,4344322330,7830,7830,7830,7830,0
|
|
20240228,165300,4344322330,7830,7830,7830,7830,0
|
|
20240228,165200,4344322330,7830,7830,7830,7830,0
|
|
20240228,165100,4344322330,7830,7830,7830,7830,0
|
|
20240228,165000,4344322330,7830,7830,7830,7830,0
|
|
20240228,164900,4344322330,7830,7830,7830,7830,0
|
|
20240228,164800,4344322330,7830,7830,7830,7830,0
|
|
20240228,164700,4344322330,7830,7830,7830,7830,0
|
|
20240228,164600,4344322330,7830,7830,7830,7830,0
|
|
20240228,164500,4344322330,7830,7830,7830,7830,0
|
|
20240228,164400,4344322330,7830,7830,7830,7830,0
|
|
20240228,164300,4344322330,7830,7830,7830,7830,0
|
|
20240228,164200,4344322330,7830,7830,7830,7830,0
|
|
20240228,164100,4344322330,7830,7830,7830,7830,0
|
|
20240228,164000,4344322330,7830,7830,7830,7830,0
|
|
20240228,163900,4344322330,7830,7830,7830,7830,0
|
|
20240228,163800,4344322330,7830,7830,7830,7830,0
|
|
20240228,163700,4344322330,7830,7830,7830,7830,0
|
|
20240228,163600,4344322330,7830,7830,7830,7830,0
|
|
20240228,163500,4344322330,7830,7830,7830,7830,0
|
|
20240228,163400,4344322330,7830,7830,7830,7830,0
|
|
20240228,163300,4344322330,7830,7830,7830,7830,0
|
|
20240228,163200,4344322330,7830,7830,7830,7830,0
|
|
20240228,163100,4344322330,7830,7830,7830,7830,0
|
|
20240228,163000,4344322330,7830,7830,7830,7830,0
|
|
20240228,162900,4344322330,7830,7830,7830,7830,0
|
|
20240228,162800,4344322330,7830,7830,7830,7830,0
|
|
20240228,162700,4344322330,7830,7830,7830,7830,9864
|
|
20240228,162600,4344322330,7830,7830,7830,7830,0
|
|
20240228,162500,4344322330,7830,7830,7830,7830,0
|
|
20240228,162400,4344322330,7830,7830,7830,7830,0
|
|
20240228,162300,4344322330,7830,7830,7830,7830,0
|
|
20240228,162200,4344322330,7830,7830,7830,7830,0
|
|
20240228,162100,4344322330,7830,7830,7830,7830,0
|
|
20240228,162000,4344322330,7830,7830,7830,7830,0
|
|
20240228,161900,4344322330,7830,7830,7830,7830,0
|
|
20240228,161800,4344322330,7830,7830,7830,7830,0
|
|
20240228,161700,4344322330,7830,7830,7830,7830,0
|
|
20240228,161600,4344322330,7830,7830,7830,7830,0
|
|
20240228,161500,4344322330,7830,7830,7830,7830,0
|
|
20240228,161400,4344322330,7830,7830,7830,7830,0
|
|
20240228,161300,4344322330,7830,7830,7830,7830,0
|
|
20240228,161200,4344322330,7830,7830,7830,7830,0
|
|
20240228,161100,4344322330,7830,7830,7830,7830,0
|
|
20240228,161000,4344322330,7830,7830,7830,7830,0
|
|
20240228,160900,4344322330,7830,7830,7830,7830,0
|
|
20240228,160800,4344322330,7830,7830,7830,7830,0
|
|
20240228,160700,4344322330,7830,7830,7830,7830,0
|
|
20240228,160600,4344322330,7830,7830,7830,7830,0
|
|
20240228,160500,4344322330,7830,7830,7830,7830,0
|
|
20240228,160400,4344322330,7830,7830,7830,7830,0
|
|
20240228,160300,4344322330,7830,7830,7830,7830,0
|
|
20240228,160200,4344322330,7830,7830,7830,7830,0
|
|
20240228,160100,4344322330,7830,7830,7830,7830,0
|
|
20240228,160000,4344322330,7830,7830,7830,7830,0
|
|
20240228,155900,4344322330,7830,7830,7830,7830,0
|
|
20240228,155800,4344322330,7830,7830,7830,7830,0
|
|
20240228,155700,4344322330,7830,7830,7830,7830,9864
|
|
20240228,155600,4344322330,7830,7830,7830,7830,0
|
|
20240228,155500,4344322330,7830,7830,7830,7830,0
|
|
20240228,155400,4344322330,7830,7830,7830,7830,0
|
|
20240228,155300,4344322330,7830,7830,7830,7830,0
|
|
20240228,155200,4344322330,7830,7830,7830,7830,0
|
|
20240228,155100,4344322330,7830,7830,7830,7830,0
|
|
20240228,155000,4344322330,7830,7830,7830,7830,0
|
|
20240228,154900,4344322330,7830,7830,7830,7830,0
|
|
20240228,154800,4344322330,7830,7830,7830,7830,0
|
|
20240228,154700,4344322330,7830,7830,7830,7830,0
|
|
20240228,154600,4344322330,7830,7830,7830,7830,0
|
|
20240228,154500,4344322330,7830,7830,7830,7830,0
|
|
20240228,154400,4344322330,7830,7830,7830,7830,0
|
|
20240228,154300,4344322330,7830,7830,7830,7830,0
|
|
20240228,154200,4344322330,7830,7830,7830,7830,0
|
|
20240228,154100,4344322330,7830,7830,7830,7830,0
|
|
20240228,154000,4344322330,7830,7830,7830,7830,0
|
|
20240228,153900,4344322330,7830,7830,7830,7830,0
|
|
20240228,153800,4344322330,7830,7830,7830,7830,0
|
|
20240228,153700,4344322330,7830,7830,7830,7830,0
|
|
20240228,153600,4344322330,7830,7830,7830,7830,0
|
|
20240228,153500,4344322330,7830,7830,7830,7830,0
|
|
20240228,153400,4344322330,7830,7830,7830,7830,0
|
|
20240228,153300,4344322330,7830,7830,7830,7830,0
|
|
20240228,153200,4344322330,7830,7830,7830,7830,0
|
|
20240228,153100,4344322330,7830,7830,7830,7830,0
|
|
20240228,153000,4344322330,7830,7830,7830,7830,9864
|
|
20240228,152900,4267087210,7860,7860,7860,7860,0
|
|
20240228,152800,4267087210,7860,7860,7860,7860,0
|
|
20240228,152700,4267087210,7860,7860,7860,7860,0
|
|
20240228,152600,4267087210,7860,7860,7860,7860,0
|
|
20240228,152500,4267087210,7860,7860,7860,7860,0
|
|
20240228,152400,4267087210,7860,7860,7860,7860,0
|
|
20240228,152300,4267087210,7860,7860,7860,7860,0
|
|
20240228,152200,4267087210,7860,7860,7860,7860,0
|
|
20240228,152100,4267087210,7860,7860,7860,7860,0
|
|
20240228,152000,4267087210,7860,7860,7860,7860,0
|
|
20240228,151900,4267087210,7860,7890,7890,7860,260
|
|
20240228,151800,4265043480,7890,7890,7890,7850,2182
|
|
20240228,151700,4247874930,7910,7890,7910,7880,475
|
|
20240228,151600,4244131130,7880,7880,7900,7880,141
|
|
20240228,151500,4243020030,7880,7880,7910,7880,1638
|
|
20240228,151400,4230084650,7880,7880,7880,7870,136
|
|
20240228,151300,4229012980,7880,7860,7880,7860,792
|
|
20240228,151200,4222777930,7860,7860,7870,7850,3537
|
|
20240228,151100,4194987750,7870,7870,7870,7860,415
|
|
20240228,151000,4191725210,7870,7870,7870,7870,56
|
|
20240228,150900,4191284490,7870,7870,7870,7870,151
|
|
20240228,150800,4190096120,7860,7870,7870,7860,1091
|
|
20240228,150700,4181513640,7870,7870,7870,7870,962
|
|
20240228,150600,4173942700,7870,7870,7870,7870,10
|
|
20240228,150500,4173864000,7870,7870,7880,7870,2098
|
|
20240228,150400,4157352680,7880,7870,7880,7870,588
|
|
20240228,150300,4152724410,7880,7870,7880,7870,1594
|
|
20240228,150200,4140164190,7880,7880,7880,7880,671
|
|
20240228,150100,4134876710,7880,7880,7880,7870,1546
|
|
20240228,150000,4122709450,7870,7870,7880,7860,323
|
|
20240228,145900,4120169730,7880,7850,7880,7850,1437
|
|
20240228,145800,4108865740,7870,7850,7870,7850,842
|
|
20240228,145700,4102252450,7860,7850,7860,7850,415
|
|
20240228,145600,4098993550,7870,7870,7870,7870,0
|
|
20240228,145500,4098993550,7870,7860,7870,7860,425
|
|
20240228,145400,4095651780,7860,7860,7860,7860,2
|
|
20240228,145300,4095636060,7870,7860,7870,7840,398
|
|
20240228,145200,4092514280,7870,7870,7870,7870,41
|
|
20240228,145100,4092191610,7870,7850,7870,7850,251
|
|
20240228,145000,4090221240,7850,7850,7850,7850,150
|
|
20240228,144900,4089043740,7850,7850,7850,7850,705
|
|
20240228,144800,4083509490,7840,7830,7850,7830,3667
|
|
20240228,144700,4054789220,7840,7830,7840,7830,1565
|
|
20240228,144600,4042530170,7830,7840,7840,7830,3960
|
|
20240228,144500,4011507510,7840,7850,7850,7840,2940
|
|
20240228,144400,3988435370,7860,7850,7860,7850,497
|
|
20240228,144300,3984532720,7870,7870,7870,7860,3176
|
|
20240228,144200,3959563800,7870,7870,7870,7870,154
|
|
20240228,144100,3958351820,7870,7900,7900,7860,322
|
|
20240228,144000,3955818740,7900,7860,7900,7860,405
|
|
20240228,143900,3952635400,7860,7860,7860,7860,246
|
|
20240228,143800,3950701840,7860,7880,7880,7860,1054
|
|
20240228,143700,3942407600,7880,7870,7880,7870,126
|
|
20240228,143600,3941415780,7920,7890,7920,7870,687
|
|
20240228,143500,3936002250,7930,7930,7930,7930,53
|
|
20240228,143400,3935581960,7930,7930,7930,7930,415
|
|
20240228,143300,3932291010,7930,7900,7930,7880,13
|
|
20240228,143200,3932188370,7900,7910,7910,7900,883
|
|
20240228,143100,3925212660,7910,7900,7910,7880,345
|
|
20240228,143000,3922490730,7900,7900,7900,7900,405
|
|
20240228,142900,3919291230,7900,7870,7900,7870,108
|
|
20240228,142800,3918438190,7880,7870,7890,7870,3067
|
|
20240228,142700,3894284630,7880,7880,7880,7880,53
|
|
20240228,142600,3893866990,7880,7880,7880,7880,0
|
|
20240228,142500,3893866990,7880,7870,7880,7870,125
|
|
20240228,142400,3892882740,7870,7870,7870,7870,770
|
|
20240228,142300,3886822840,7870,7880,7880,7870,1350
|
|
20240228,142200,3876185340,7880,7890,7890,7880,226
|
|
20240228,142100,3874402870,7890,7880,7890,7880,1083
|
|
20240228,142000,3865868560,7880,7880,7880,7870,194
|
|
20240228,141900,3864341340,7870,7880,7880,7870,70
|
|
20240228,141800,3863790340,7870,7870,7890,7870,72
|
|
20240228,141700,3863223480,7870,7870,7870,7870,229
|
|
20240228,141600,3861421250,7870,7870,7870,7870,666
|
|
20240228,141500,3856179830,7870,7870,7870,7870,824
|
|
20240228,141400,3849694950,7870,7860,7870,7860,232
|
|
20240228,141300,3847870920,7860,7880,7880,7860,371
|
|
20240228,141200,3844953240,7890,7870,7890,7860,2113
|
|
20240228,141100,3828342640,7870,7870,7870,7870,2526
|
|
20240228,141000,3808463020,7900,7880,7900,7870,311
|
|
20240228,140900,3806010750,7900,7900,7900,7900,10
|
|
20240228,140800,3805931750,7900,7880,7900,7880,676
|
|
20240228,140700,3800604850,7880,7880,7880,7870,401
|
|
20240228,140600,3797445950,7880,7880,7880,7870,319
|
|
20240228,140500,3794932240,7870,7880,7890,7870,996
|
|
20240228,140400,3787083650,7880,7890,7890,7880,917
|
|
20240228,140300,3779849050,7890,7900,7900,7890,828
|
|
20240228,140200,3773316020,7890,7890,7890,7890,31
|
|
20240228,140100,3773071430,7890,7890,7890,7890,0
|
|
20240228,140000,3773071430,7890,7900,7900,7890,602
|
|
20240228,135900,3768320810,7900,7900,7900,7900,156
|
|
20240228,135800,3767088410,7900,7900,7900,7890,44
|
|
20240228,135700,3766741030,7890,7890,7890,7890,760
|
|
20240228,135600,3760744630,7890,7890,7890,7890,71
|
|
20240228,135500,3760184440,7890,7900,7900,7890,541
|
|
20240228,135400,3755915910,7890,7890,7890,7890,70
|
|
20240228,135300,3755363610,7890,7890,7890,7890,220
|
|
20240228,135200,3753627810,7890,7900,7900,7890,205
|
|
20240228,135100,3752010200,7910,7900,7910,7890,201
|
|
20240228,135000,3750424280,7890,7890,7890,7890,0
|
|
20240228,134900,3750424280,7890,7910,7910,7890,103
|
|
20240228,134800,3749610970,7910,7930,7930,7890,410
|
|
20240228,134700,3746366070,7940,7890,7950,7890,538
|
|
20240228,134600,3742120990,7930,7920,7930,7890,307
|
|
20240228,134500,3739693860,7880,7880,7880,7880,0
|
|
20240228,134400,3739693860,7880,7890,7890,7880,335
|
|
20240228,134300,3737051890,7890,7890,7890,7890,0
|
|
20240228,134200,3737051890,7890,7880,7890,7880,415
|
|
20240228,134100,3733777560,7880,7910,7910,7880,2911
|
|
20240228,134000,3710808000,7930,7930,7930,7920,215
|
|
20240228,133900,3709103450,7930,7940,7950,7930,1476
|
|
20240228,133800,3697384050,7940,7940,7940,7940,2133
|
|
20240228,133700,3680448030,7940,7910,7940,7890,15
|
|
20240228,133600,3680329480,7890,7890,7890,7890,0
|
|
20240228,133500,3680329480,7890,7890,7900,7890,140
|
|
20240228,133400,3679224870,7890,7890,7900,7890,1070
|
|
20240228,133300,3670782170,7890,7930,7940,7880,2206
|
|
20240228,133200,3653326010,7940,7900,7940,7900,555
|
|
20240228,133100,3648936550,7900,7890,7900,7890,228
|
|
20240228,133000,3647136200,7860,7890,7890,7850,93
|
|
20240228,132900,3646405340,7860,7880,7880,7850,2871
|
|
20240228,132800,3623824400,7880,7880,7900,7880,449
|
|
20240228,132700,3620285100,7900,7910,7910,7860,2014
|
|
20240228,132600,3604422740,7910,7910,7910,7900,1241
|
|
20240228,132500,3594612430,7910,7920,7920,7910,217
|
|
20240228,132400,3592895900,7910,7940,7940,7910,3382
|
|
20240228,132300,3566097510,7940,7940,7950,7940,1328
|
|
20240228,132200,3555551860,7950,7950,7950,7950,50
|
|
20240228,132100,3555154360,7940,7950,7950,7940,378
|
|
20240228,132000,3552152410,7940,7940,7940,7940,312
|
|
20240228,131900,3549675130,7940,7940,7940,7940,1
|
|
20240228,131800,3549667190,7940,7950,7950,7940,143
|
|
20240228,131700,3548531340,7950,7950,7950,7940,1421
|
|
20240228,131600,3537246040,7950,7950,7950,7950,425
|
|
20240228,131500,3533867290,7950,7950,7950,7950,236
|
|
20240228,131400,3531991090,7950,7960,7960,7950,65
|
|
20240228,131300,3531474180,7960,7960,7960,7960,75
|
|
20240228,131200,3530877180,7960,7960,7960,7950,3272
|
|
20240228,131100,3504851710,7970,7970,7970,7970,2137
|
|
20240228,131000,3487819820,7980,8010,8010,7970,6621
|
|
20240228,130900,3434952370,8010,7990,8010,7990,175
|
|
20240228,130800,3433552620,7990,7990,7990,7990,151
|
|
20240228,130700,3432346130,8000,8000,8000,8000,618
|
|
20240228,130600,3427402130,8020,8010,8020,8000,211
|
|
20240228,130500,3425712600,8010,8010,8020,8010,541
|
|
20240228,130400,3421379040,8010,8020,8020,8010,48
|
|
20240228,130300,3420994110,8020,8010,8020,8010,811
|
|
20240228,130200,3414494950,8010,8010,8020,8010,261
|
|
20240228,130100,3412402880,8010,8000,8010,8000,570
|
|
20240228,130000,3407841680,7990,7990,7990,7990,0
|
|
20240228,125900,3407841680,7990,7980,7990,7980,54
|
|
20240228,125800,3407410250,7990,7980,7990,7980,10
|
|
20240228,125700,3407330410,7990,7990,7990,7990,8
|
|
20240228,125600,3407266490,7990,8000,8000,7980,117
|
|
20240228,125500,3406332240,7990,7990,7990,7990,140
|
|
20240228,125400,3405213640,7980,7990,7990,7980,145
|
|
20240228,125300,3404055410,7990,7980,7990,7980,423
|
|
20240228,125200,3400679720,7980,7990,7990,7980,324
|
|
20240228,125100,3398091460,7980,7990,7990,7980,93
|
|
20240228,125000,3397348920,7990,7980,7990,7980,111
|
|
20240228,124900,3396462140,7980,7980,7990,7980,731
|
|
20240228,124800,3390623230,7980,7980,7980,7980,164
|
|
20240228,124700,3389314510,7980,7980,7980,7980,331
|
|
20240228,124600,3386673130,7980,7980,7980,7980,26
|
|
20240228,124500,3386465650,7980,7980,7980,7980,109
|
|
20240228,124400,3385595830,7970,7970,7970,7970,22
|
|
20240228,124300,3385420490,7970,7970,7970,7970,428
|
|
20240228,124200,3382009330,7970,7990,7990,7970,692
|
|
20240228,124100,3376484720,7990,8000,8000,7990,391
|
|
20240228,124000,3373360580,7990,8010,8010,7990,1598
|
|
20240228,123900,3360575070,8000,8010,8020,8000,1432
|
|
20240228,123800,3349110410,8020,8030,8030,8020,967
|
|
20240228,123700,3341345760,8030,8010,8040,8010,1688
|
|
20240228,123600,3327799800,8020,8010,8020,8010,3023
|
|
20240228,123500,3303566760,8010,7950,8020,7950,3705
|
|
20240228,123400,3273980980,7940,7960,7960,7940,942
|
|
20240228,123300,3266492080,7960,7950,7960,7950,1498
|
|
20240228,123200,3254582800,7960,7970,7970,7960,2209
|
|
20240228,123100,3236994160,7970,7980,7980,7970,1102
|
|
20240228,123000,3228207850,7980,7970,7980,7970,1482
|
|
20240228,122900,3216382270,7970,7970,7980,7970,812
|
|
20240228,122800,3209907280,7970,7980,7980,7970,557
|
|
20240228,122700,3205467890,7980,7910,7980,7900,4060
|
|
20240228,122600,3173268750,7920,7940,7940,7920,646
|
|
20240228,122500,3168152370,7910,7940,7940,7910,1702
|
|
20240228,122400,3154669310,7930,7950,7950,7930,1221
|
|
20240228,122300,3144977210,7950,7960,7960,7930,402
|
|
20240228,122200,3141787520,7960,7960,7960,7950,800
|
|
20240228,122100,3135419540,7960,7950,7960,7950,84
|
|
20240228,122000,3134751400,7960,7950,7960,7950,826
|
|
20240228,121900,3128184680,7960,7960,7960,7960,14
|
|
20240228,121800,3128073240,7960,7920,7960,7920,82
|
|
20240228,121700,3127423720,7920,7920,7920,7920,51
|
|
20240228,121600,3127019800,7920,7930,7930,7920,15
|
|
20240228,121500,3126900900,7930,7930,7930,7930,362
|
|
20240228,121400,3124030240,7930,7960,7960,7930,408
|
|
20240228,121300,3120785040,7960,7960,7960,7960,0
|
|
20240228,121200,3120785040,7960,7960,7960,7960,84
|
|
20240228,121100,3120116400,7960,7930,7960,7930,161
|
|
20240228,121000,3118839640,7930,7950,7950,7920,2250
|
|
20240228,120900,3101011880,7950,7970,7970,7950,203
|
|
20240228,120800,3099396000,7970,7970,7970,7970,90
|
|
20240228,120700,3098678700,7970,7970,7970,7970,10
|
|
20240228,120600,3098599000,7960,7940,7970,7940,383
|
|
20240228,120500,3095548490,7940,7940,7940,7940,305
|
|
20240228,120400,3093126790,7940,7960,7960,7940,2713
|
|
20240228,120300,3071584770,7940,7950,7960,7940,1414
|
|
20240228,120200,3060342740,7960,7960,7960,7960,695
|
|
20240228,120100,3054810540,7960,7960,7960,7950,633
|
|
20240228,120000,3049773410,7950,7970,7970,7950,497
|
|
20240228,115900,3045818600,7970,7990,7990,7970,2902
|
|
20240228,115800,3022652790,7990,8020,8020,7990,2044
|
|
20240228,115700,3006309210,8040,8040,8040,8040,54
|
|
20240228,115600,3005875050,8040,8020,8040,7990,4425
|
|
20240228,115500,2970432780,8020,8010,8030,8010,525
|
|
20240228,115400,2966223330,8010,8020,8030,8010,374
|
|
20240228,115300,2963224400,8010,8030,8030,8010,364
|
|
20240228,115200,2960304160,8010,8000,8010,8000,557
|
|
20240228,115100,2955846580,8000,8020,8020,8000,854
|
|
20240228,115000,2949006920,8020,8030,8030,8020,1020
|
|
20240228,114900,2940826380,8030,8030,8030,8010,946
|
|
20240228,114800,2933245920,8030,8010,8030,8010,990
|
|
20240228,114700,2925313920,8010,8000,8020,7990,1345
|
|
20240228,114600,2914561960,8000,8000,8000,7990,3094
|
|
20240228,114500,2889810890,8020,8050,8050,7990,6917
|
|
20240228,114400,2834406790,8060,8020,8060,8010,3107
|
|
20240228,114300,2809493610,8020,8040,8040,8010,1553
|
|
20240228,114200,2797036160,8050,8060,8070,8040,4046
|
|
20240228,114100,2764461390,8060,8070,8070,8060,2249
|
|
20240228,114000,2746314800,8060,8100,8100,8050,1696
|
|
20240228,113900,2732630070,8100,8070,8100,8060,6887
|
|
20240228,113800,2676961010,8070,8060,8080,8050,3768
|
|
20240228,113700,2646577120,8060,8050,8070,8040,7081
|
|
20240228,113600,2589520170,8050,8010,8050,8010,4201
|
|
20240228,113500,2555791550,8000,8000,8020,8000,716
|
|
20240228,113400,2550051360,8010,8000,8010,7980,2056
|
|
20240228,113300,2533588480,8000,7970,8010,7960,7065
|
|
20240228,113200,2477230230,7960,7930,7960,7930,3540
|
|
20240228,113100,2449089240,7930,7920,7930,7920,355
|
|
20240228,113000,2446276220,7900,7900,7900,7900,202
|
|
20240228,112900,2444680420,7880,7880,7880,7880,0
|
|
20240228,112800,2444680420,7880,7890,7890,7880,428
|
|
20240228,112700,2441305420,7890,7890,7890,7890,201
|
|
20240228,112600,2439719530,7890,7880,7890,7880,135
|
|
20240228,112500,2438654930,7880,7910,7930,7880,406
|
|
20240228,112400,2435442170,7910,7870,7920,7870,4617
|
|
20240228,112300,2398945110,7870,7860,7870,7830,2128
|
|
20240228,112200,2382238270,7840,7840,7840,7840,2222
|
|
20240228,112100,2364817790,7840,7840,7840,7840,151
|
|
20240228,112000,2363633950,7830,7830,7830,7830,1900
|
|
20240228,111900,2348756950,7830,7860,7860,7830,2135
|
|
20240228,111800,2332019650,7860,7860,7860,7860,0
|
|
20240228,111700,2332019650,7860,7860,7860,7850,4008
|
|
20240228,111600,2300556760,7860,7860,7870,7860,3432
|
|
20240228,111500,2273576350,7860,7870,7870,7860,932
|
|
20240228,111400,2266249210,7870,7860,7870,7860,424
|
|
20240228,111300,2262915070,7860,7880,7880,7860,2039
|
|
20240228,111200,2246869230,7880,7880,7900,7870,1167
|
|
20240228,111100,2237682290,7880,7880,7880,7880,135
|
|
20240228,111000,2236618490,7900,7900,7900,7900,1234
|
|
20240228,110900,2226869890,7910,7870,7910,7870,200
|
|
20240228,110800,2225292790,7870,7870,7870,7870,600
|
|
20240228,110700,2220570790,7870,7870,7870,7870,232
|
|
20240228,110600,2218744950,7910,7870,7910,7860,1022
|
|
20240228,110500,2210682840,7870,7880,7880,7870,83
|
|
20240228,110400,2210029300,7880,7880,7880,7880,1255
|
|
20240228,110300,2200139900,7890,7890,7890,7890,42
|
|
20240228,110200,2199808520,7890,7910,7910,7880,1394
|
|
20240228,110100,2188815250,7910,7930,7930,7910,2416
|
|
20240228,110000,2169680500,7920,7950,7950,7920,2730
|
|
20240228,105900,2148020620,7950,7930,7950,7930,522
|
|
20240228,105800,2143878490,7920,7910,7920,7910,227
|
|
20240228,105700,2142081190,7910,7900,7910,7880,1001
|
|
20240228,105600,2134172670,7890,7870,7890,7860,221
|
|
20240228,105500,2132432120,7860,7880,7880,7860,208
|
|
20240228,105400,2130795680,7870,7880,7880,7870,410
|
|
20240228,105300,2127568410,7880,7880,7880,7880,69
|
|
20240228,105200,2127024690,7880,7900,7900,7880,577
|
|
20240228,105100,2122476510,7900,7900,7900,7900,44
|
|
20240228,105000,2122128910,7900,7910,7910,7900,68
|
|
20240228,104900,2121591140,7880,7920,7920,7880,1681
|
|
20240228,104800,2108331370,7900,7900,7900,7890,320
|
|
20240228,104700,2105804340,7890,7890,7890,7890,100
|
|
20240228,104600,2105015340,7890,7920,7920,7880,1457
|
|
20240228,104500,2093509980,7920,7900,7920,7900,2895
|
|
20240228,104400,2070624280,7900,7900,7900,7900,10
|
|
20240228,104300,2070545280,7900,7890,7900,7890,166
|
|
20240228,104200,2069235160,7890,7900,7900,7890,287
|
|
20240228,104100,2066970410,7900,7890,7900,7890,1193
|
|
20240228,104000,2057547610,7890,7890,7890,7890,113
|
|
20240228,103900,2056656040,7890,7890,7890,7890,912
|
|
20240228,103800,2049460360,7890,7880,7890,7880,712
|
|
20240228,103700,2043848180,7880,7890,7890,7880,2104
|
|
20240228,103600,2027265430,7890,7870,7890,7870,369
|
|
20240228,103500,2024357800,7870,7870,7870,7870,45
|
|
20240228,103400,2024003650,7870,7870,7870,7870,53
|
|
20240228,103300,2023586540,7880,7880,7880,7880,200
|
|
20240228,103200,2022010540,7880,7850,7880,7840,558
|
|
20240228,103100,2017624140,7840,7850,7850,7840,147
|
|
20240228,103000,2016471600,7830,7830,7850,7830,1712
|
|
20240228,102900,2003055120,7830,7840,7840,7830,1155
|
|
20240228,102800,1994008420,7850,7860,7860,7830,1715
|
|
20240228,102700,1980555330,7860,7860,7860,7850,593
|
|
20240228,102600,1975896750,7860,7860,7860,7860,11
|
|
20240228,102500,1975810290,7840,7860,7860,7830,2992
|
|
20240228,102400,1952343910,7880,7880,7880,7860,729
|
|
20240228,102300,1946602330,7880,7860,7880,7850,2664
|
|
20240228,102200,1925627790,7860,7860,7860,7850,316
|
|
20240228,102100,1923144050,7880,7860,7880,7860,941
|
|
20240228,102000,1915743870,7870,7890,7890,7860,1599
|
|
20240228,101900,1903160240,7890,7900,7900,7890,2500
|
|
20240228,101800,1883421140,7900,7900,7900,7890,668
|
|
20240228,101700,1878144020,7890,7900,7910,7890,2020
|
|
20240228,101600,1862197520,7910,7890,7910,7890,1578
|
|
20240228,101500,1849720570,7890,7920,7920,7860,5672
|
|
20240228,101400,1804910450,7920,7950,7950,7920,891
|
|
20240228,101300,1797843500,7950,7960,7960,7910,11729
|
|
20240228,101200,1704770380,7940,7800,7970,7800,18833
|
|
20240228,101100,1555834800,7790,7810,7810,7790,6473
|
|
20240228,101000,1505402870,7810,7810,7810,7790,305
|
|
20240228,100900,1503026840,7790,7800,7810,7790,1855
|
|
20240228,100800,1488558900,7800,7800,7800,7800,1815
|
|
20240228,100700,1474401900,7810,7790,7810,7790,1290
|
|
20240228,100600,1464330920,7790,7810,7810,7790,317
|
|
20240228,100500,1461859800,7800,7800,7800,7800,129
|
|
20240228,100400,1460853600,7810,7800,7810,7790,1427
|
|
20240228,100300,1449732780,7810,7810,7810,7810,71
|
|
20240228,100200,1449178270,7810,7800,7820,7790,1834
|
|
20240228,100100,1434875640,7800,7830,7830,7790,2628
|
|
20240228,100000,1414359810,7830,7850,7850,7820,382
|
|
20240228,095900,1411369950,7850,7860,7870,7850,2878
|
|
20240228,095800,1388730990,7870,7800,7870,7790,3470
|
|
20240228,095700,1361596740,7840,7800,7840,7790,4428
|
|
20240228,095600,1326946740,7830,7800,7830,7790,2075
|
|
20240228,095500,1310750860,7790,7850,7850,7790,4050
|
|
20240228,095400,1279160750,7810,7820,7820,7810,1494
|
|
20240228,095300,1267483670,7820,7820,7850,7820,1096
|
|
20240228,095200,1258909130,7850,7830,7850,7820,2413
|
|
20240228,095100,1240009020,7830,7840,7850,7830,1577
|
|
20240228,095000,1227643110,7840,7850,7850,7830,1167
|
|
20240228,094900,1218495330,7840,7840,7850,7840,356
|
|
20240228,094800,1215703790,7850,7850,7880,7840,4864
|
|
20240228,094700,1177553660,7850,7850,7860,7850,1244
|
|
20240228,094600,1167784750,7850,7860,7880,7840,4119
|
|
20240228,094500,1135371130,7880,7840,7890,7840,964
|
|
20240228,094400,1127786800,7870,7850,7870,7810,1333
|
|
20240228,094300,1117309030,7820,7830,7870,7790,7154
|
|
20240228,094200,1061438610,7830,7860,7870,7830,4153
|
|
20240228,094100,1028863870,7860,7890,7900,7850,1997
|
|
20240228,094000,1013142110,7890,7870,7900,7870,693
|
|
20240228,093900,1007683050,7870,7870,7870,7860,679
|
|
20240228,093800,1002340320,7860,7880,7880,7860,2356
|
|
20240228,093700,983804000,7860,7870,7880,7860,590
|
|
20240228,093600,979161030,7870,7860,7900,7860,1629
|
|
20240228,093500,966350730,7900,7860,7900,7850,1345
|
|
20240228,093400,955771310,7860,7860,7900,7860,820
|
|
20240228,093300,949316630,7860,7880,7920,7860,1192
|
|
20240228,093200,939927890,7900,7930,7960,7880,2320
|
|
20240228,093100,921588490,7960,7930,7960,7920,3755
|
|
20240228,093000,891745060,7930,7880,7930,7880,10730
|
|
20240228,092900,806844320,7880,7890,7900,7870,3556
|
|
20240228,092800,778821640,7900,7890,7900,7880,1217
|
|
20240228,092700,769217950,7890,7880,7890,7880,756
|
|
20240228,092600,763255360,7880,7870,7900,7860,1642
|
|
20240228,092500,750321480,7860,7890,7900,7860,2765
|
|
20240228,092400,728519090,7860,7860,7890,7860,1942
|
|
20240228,092300,713222600,7850,7830,7880,7830,1261
|
|
20240228,092200,703294210,7870,7890,7890,7810,1478
|
|
20240228,092100,691667830,7890,7820,7900,7820,4950
|
|
20240228,092000,652717810,7820,7810,7830,7760,2876
|
|
20240228,091900,630259570,7800,7760,7800,7750,1440
|
|
20240228,091800,619079410,7750,7770,7800,7750,1811
|
|
20240228,091700,605021560,7800,7780,7800,7740,1384
|
|
20240228,091600,594248270,7750,7740,7770,7740,5786
|
|
20240228,091500,549361730,7740,7780,7780,7720,11188
|
|
20240228,091400,462600810,7790,7830,7830,7780,4555
|
|
20240228,091300,427070630,7830,7830,7850,7820,1742
|
|
20240228,091200,413433730,7830,7890,7890,7830,2698
|
|
20240228,091100,392307000,7830,7890,7900,7830,6460
|
|
20240228,091000,341498710,7890,7920,7920,7880,5784
|
|
20240228,090900,295755330,7920,7870,7920,7870,3771
|
|
20240228,090800,266017780,7830,7830,7880,7810,5422
|
|
20240228,090700,223567800,7810,7800,7830,7800,3130
|
|
20240228,090600,199095360,7810,7830,7850,7810,5028
|
|
20240228,090500,159694370,7830,7800,7830,7800,3171
|
|
20240228,090400,134899900,7800,7820,7820,7800,1986
|
|
20240228,090300,119388070,7820,7790,7820,7780,2953
|
|
20240228,090200,96344490,7790,7790,7800,7770,2458
|
|
20240228,090100,77221180,7790,7760,7830,7750,3039
|
|
20240228,090000,53602120,7760,7830,7830,7750,6857
|