629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192600,3097712850,7830,7830,7830,7830,2929
|
|
20240229,192500,3097712850,7830,7830,7830,7830,0
|
|
20240229,192400,3097712850,7830,7830,7830,7830,0
|
|
20240229,192300,3097712850,7830,7830,7830,7830,0
|
|
20240229,192200,3097712850,7830,7830,7830,7830,0
|
|
20240229,192100,3097712850,7830,7830,7830,7830,0
|
|
20240229,192000,3097712850,7830,7830,7830,7830,0
|
|
20240229,191900,3097712850,7830,7830,7830,7830,0
|
|
20240229,191800,3097712850,7830,7830,7830,7830,0
|
|
20240229,191700,3097712850,7830,7830,7830,7830,0
|
|
20240229,191600,3097712850,7830,7830,7830,7830,0
|
|
20240229,191500,3097712850,7830,7830,7830,7830,0
|
|
20240229,191400,3097712850,7830,7830,7830,7830,0
|
|
20240229,191300,3097712850,7830,7830,7830,7830,0
|
|
20240229,191200,3097712850,7830,7830,7830,7830,0
|
|
20240229,191100,3097712850,7830,7830,7830,7830,0
|
|
20240229,191000,3097712850,7830,7830,7830,7830,0
|
|
20240229,190900,3097712850,7830,7830,7830,7830,0
|
|
20240229,190800,3097712850,7830,7830,7830,7830,0
|
|
20240229,190700,3097712850,7830,7830,7830,7830,0
|
|
20240229,190600,3097712850,7830,7830,7830,7830,0
|
|
20240229,190500,3097712850,7830,7830,7830,7830,0
|
|
20240229,190400,3097712850,7830,7830,7830,7830,0
|
|
20240229,190300,3097712850,7830,7830,7830,7830,0
|
|
20240229,190200,3097712850,7830,7830,7830,7830,0
|
|
20240229,190100,3097712850,7830,7830,7830,7830,0
|
|
20240229,190000,3097712850,7830,7830,7830,7830,0
|
|
20240229,185900,3097712850,7830,7830,7830,7830,0
|
|
20240229,185800,3097712850,7830,7830,7830,7830,0
|
|
20240229,185700,3097712850,7830,7830,7830,7830,0
|
|
20240229,185600,3097712850,7830,7830,7830,7830,2929
|
|
20240229,185500,3097712850,7830,7830,7830,7830,0
|
|
20240229,185400,3097712850,7830,7830,7830,7830,0
|
|
20240229,185300,3097712850,7830,7830,7830,7830,0
|
|
20240229,185200,3097712850,7830,7830,7830,7830,0
|
|
20240229,185100,3097712850,7830,7830,7830,7830,0
|
|
20240229,185000,3097712850,7830,7830,7830,7830,0
|
|
20240229,184900,3097712850,7830,7830,7830,7830,0
|
|
20240229,184800,3097712850,7830,7830,7830,7830,0
|
|
20240229,184700,3097712850,7830,7830,7830,7830,0
|
|
20240229,184600,3097712850,7830,7830,7830,7830,0
|
|
20240229,184500,3097712850,7830,7830,7830,7830,0
|
|
20240229,184400,3097712850,7830,7830,7830,7830,0
|
|
20240229,184300,3097712850,7830,7830,7830,7830,0
|
|
20240229,184200,3097712850,7830,7830,7830,7830,0
|
|
20240229,184100,3097712850,7830,7830,7830,7830,0
|
|
20240229,184000,3097712850,7830,7830,7830,7830,0
|
|
20240229,183900,3097712850,7830,7830,7830,7830,0
|
|
20240229,183800,3097712850,7830,7830,7830,7830,0
|
|
20240229,183700,3097712850,7830,7830,7830,7830,0
|
|
20240229,183600,3097712850,7830,7830,7830,7830,0
|
|
20240229,183500,3097712850,7830,7830,7830,7830,0
|
|
20240229,183400,3097712850,7830,7830,7830,7830,0
|
|
20240229,183300,3097712850,7830,7830,7830,7830,0
|
|
20240229,183200,3097712850,7830,7830,7830,7830,0
|
|
20240229,183100,3097712850,7830,7830,7830,7830,0
|
|
20240229,183000,3097712850,7830,7830,7830,7830,0
|
|
20240229,182900,3097712850,7830,7830,7830,7830,0
|
|
20240229,182800,3097712850,7830,7830,7830,7830,0
|
|
20240229,182700,3097712850,7830,7830,7830,7830,0
|
|
20240229,182600,3097712850,7830,7830,7830,7830,2929
|
|
20240229,182500,3097712850,7830,7830,7830,7830,0
|
|
20240229,182400,3097712850,7830,7830,7830,7830,0
|
|
20240229,182300,3097712850,7830,7830,7830,7830,0
|
|
20240229,182200,3097712850,7830,7830,7830,7830,0
|
|
20240229,182100,3097712850,7830,7830,7830,7830,0
|
|
20240229,182000,3097712850,7830,7830,7830,7830,0
|
|
20240229,181900,3097712850,7830,7830,7830,7830,0
|
|
20240229,181800,3097712850,7830,7830,7830,7830,0
|
|
20240229,181700,3097712850,7830,7830,7830,7830,0
|
|
20240229,181600,3097712850,7830,7830,7830,7830,0
|
|
20240229,181500,3097712850,7830,7830,7830,7830,0
|
|
20240229,181400,3097712850,7830,7830,7830,7830,0
|
|
20240229,181300,3097712850,7830,7830,7830,7830,0
|
|
20240229,181200,3097712850,7830,7830,7830,7830,0
|
|
20240229,181100,3097712850,7830,7830,7830,7830,0
|
|
20240229,181000,3097712850,7830,7830,7830,7830,0
|
|
20240229,180900,3097712850,7830,7830,7830,7830,0
|
|
20240229,180800,3097712850,7830,7830,7830,7830,0
|
|
20240229,180700,3097712850,7830,7830,7830,7830,0
|
|
20240229,180600,3097712850,7830,7830,7830,7830,0
|
|
20240229,180500,3097712850,7830,7830,7830,7830,0
|
|
20240229,180400,3097712850,7830,7830,7830,7830,0
|
|
20240229,180300,3097712850,7830,7830,7830,7830,0
|
|
20240229,180200,3097712850,7830,7830,7830,7830,0
|
|
20240229,180100,3097712850,7830,7830,7830,7830,0
|
|
20240229,180000,3097712850,7830,7830,7830,7830,0
|
|
20240229,175900,3097712850,7830,7830,7830,7830,0
|
|
20240229,175800,3097712850,7830,7830,7830,7830,0
|
|
20240229,175700,3097712850,7830,7830,7830,7830,0
|
|
20240229,175600,3097712850,7830,7830,7830,7830,2929
|
|
20240229,175500,3097712850,7830,7830,7830,7830,0
|
|
20240229,175400,3097712850,7830,7830,7830,7830,0
|
|
20240229,175300,3097712850,7830,7830,7830,7830,0
|
|
20240229,175200,3097712850,7830,7830,7830,7830,0
|
|
20240229,175100,3097712850,7830,7830,7830,7830,0
|
|
20240229,175000,3097712850,7830,7830,7830,7830,0
|
|
20240229,174900,3097712850,7830,7830,7830,7830,0
|
|
20240229,174800,3097712850,7830,7830,7830,7830,0
|
|
20240229,174700,3097712850,7830,7830,7830,7830,0
|
|
20240229,174600,3097712850,7830,7830,7830,7830,0
|
|
20240229,174500,3097712850,7830,7830,7830,7830,0
|
|
20240229,174400,3097712850,7830,7830,7830,7830,0
|
|
20240229,174300,3097712850,7830,7830,7830,7830,0
|
|
20240229,174200,3097712850,7830,7830,7830,7830,0
|
|
20240229,174100,3097712850,7830,7830,7830,7830,0
|
|
20240229,174000,3097712850,7830,7830,7830,7830,0
|
|
20240229,173900,3097712850,7830,7830,7830,7830,0
|
|
20240229,173800,3097712850,7830,7830,7830,7830,0
|
|
20240229,173700,3097712850,7830,7830,7830,7830,0
|
|
20240229,173600,3097712850,7830,7830,7830,7830,0
|
|
20240229,173500,3097712850,7830,7830,7830,7830,0
|
|
20240229,173400,3097712850,7830,7830,7830,7830,0
|
|
20240229,173300,3097712850,7830,7830,7830,7830,0
|
|
20240229,173200,3097712850,7830,7830,7830,7830,0
|
|
20240229,173100,3097712850,7830,7830,7830,7830,0
|
|
20240229,173000,3097712850,7830,7830,7830,7830,0
|
|
20240229,172900,3097712850,7830,7830,7830,7830,0
|
|
20240229,172800,3097712850,7830,7830,7830,7830,0
|
|
20240229,172700,3097712850,7830,7830,7830,7830,0
|
|
20240229,172600,3097712850,7830,7830,7830,7830,2929
|
|
20240229,172500,3097712850,7830,7830,7830,7830,0
|
|
20240229,172400,3097712850,7830,7830,7830,7830,0
|
|
20240229,172300,3097712850,7830,7830,7830,7830,0
|
|
20240229,172200,3097712850,7830,7830,7830,7830,0
|
|
20240229,172100,3097712850,7830,7830,7830,7830,0
|
|
20240229,172000,3097712850,7830,7830,7830,7830,0
|
|
20240229,171900,3097712850,7830,7830,7830,7830,0
|
|
20240229,171800,3097712850,7830,7830,7830,7830,0
|
|
20240229,171700,3097712850,7830,7830,7830,7830,0
|
|
20240229,171600,3097712850,7830,7830,7830,7830,0
|
|
20240229,171500,3097712850,7830,7830,7830,7830,0
|
|
20240229,171400,3097712850,7830,7830,7830,7830,0
|
|
20240229,171300,3097712850,7830,7830,7830,7830,0
|
|
20240229,171200,3097712850,7830,7830,7830,7830,0
|
|
20240229,171100,3097712850,7830,7830,7830,7830,0
|
|
20240229,171000,3097712850,7830,7830,7830,7830,0
|
|
20240229,170900,3097712850,7830,7830,7830,7830,0
|
|
20240229,170800,3097712850,7830,7830,7830,7830,0
|
|
20240229,170700,3097712850,7830,7830,7830,7830,0
|
|
20240229,170600,3097712850,7830,7830,7830,7830,0
|
|
20240229,170500,3097712850,7830,7830,7830,7830,0
|
|
20240229,170400,3097712850,7830,7830,7830,7830,0
|
|
20240229,170300,3097712850,7830,7830,7830,7830,0
|
|
20240229,170200,3097712850,7830,7830,7830,7830,0
|
|
20240229,170100,3097712850,7830,7830,7830,7830,0
|
|
20240229,170000,3097712850,7830,7830,7830,7830,0
|
|
20240229,165900,3097712850,7830,7830,7830,7830,0
|
|
20240229,165800,3097712850,7830,7830,7830,7830,0
|
|
20240229,165700,3097712850,7830,7830,7830,7830,0
|
|
20240229,165600,3097712850,7830,7830,7830,7830,2929
|
|
20240229,165500,3097712850,7830,7830,7830,7830,0
|
|
20240229,165400,3097712850,7830,7830,7830,7830,0
|
|
20240229,165300,3097712850,7830,7830,7830,7830,0
|
|
20240229,165200,3097712850,7830,7830,7830,7830,0
|
|
20240229,165100,3097712850,7830,7830,7830,7830,0
|
|
20240229,165000,3097712850,7830,7830,7830,7830,0
|
|
20240229,164900,3097712850,7830,7830,7830,7830,0
|
|
20240229,164800,3097712850,7830,7830,7830,7830,0
|
|
20240229,164700,3097712850,7830,7830,7830,7830,0
|
|
20240229,164600,3097712850,7830,7830,7830,7830,0
|
|
20240229,164500,3097712850,7830,7830,7830,7830,0
|
|
20240229,164400,3097712850,7830,7830,7830,7830,0
|
|
20240229,164300,3097712850,7830,7830,7830,7830,0
|
|
20240229,164200,3097712850,7830,7830,7830,7830,0
|
|
20240229,164100,3097712850,7830,7830,7830,7830,0
|
|
20240229,164000,3097712850,7830,7830,7830,7830,0
|
|
20240229,163900,3097712850,7830,7830,7830,7830,0
|
|
20240229,163800,3097712850,7830,7830,7830,7830,0
|
|
20240229,163700,3097712850,7830,7830,7830,7830,0
|
|
20240229,163600,3097712850,7830,7830,7830,7830,0
|
|
20240229,163500,3097712850,7830,7830,7830,7830,0
|
|
20240229,163400,3097712850,7830,7830,7830,7830,0
|
|
20240229,163300,3097712850,7830,7830,7830,7830,0
|
|
20240229,163200,3097712850,7830,7830,7830,7830,0
|
|
20240229,163100,3097712850,7830,7830,7830,7830,0
|
|
20240229,163000,3097712850,7830,7830,7830,7830,0
|
|
20240229,162900,3097712850,7830,7830,7830,7830,0
|
|
20240229,162800,3097712850,7830,7830,7830,7830,0
|
|
20240229,162700,3097712850,7830,7830,7830,7830,0
|
|
20240229,162600,3097712850,7830,7830,7830,7830,2929
|
|
20240229,162500,3097712850,7830,7830,7830,7830,0
|
|
20240229,162400,3097712850,7830,7830,7830,7830,0
|
|
20240229,162300,3097712850,7830,7830,7830,7830,0
|
|
20240229,162200,3097712850,7830,7830,7830,7830,0
|
|
20240229,162100,3097712850,7830,7830,7830,7830,0
|
|
20240229,162000,3097712850,7830,7830,7830,7830,0
|
|
20240229,161900,3097712850,7830,7830,7830,7830,0
|
|
20240229,161800,3097712850,7830,7830,7830,7830,0
|
|
20240229,161700,3097712850,7830,7830,7830,7830,0
|
|
20240229,161600,3097712850,7830,7830,7830,7830,0
|
|
20240229,161500,3097712850,7830,7830,7830,7830,0
|
|
20240229,161400,3097712850,7830,7830,7830,7830,0
|
|
20240229,161300,3097712850,7830,7830,7830,7830,0
|
|
20240229,161200,3097712850,7830,7830,7830,7830,0
|
|
20240229,161100,3097712850,7830,7830,7830,7830,0
|
|
20240229,161000,3097712850,7830,7830,7830,7830,0
|
|
20240229,160900,3097712850,7830,7830,7830,7830,0
|
|
20240229,160800,3097712850,7830,7830,7830,7830,0
|
|
20240229,160700,3097712850,7830,7830,7830,7830,0
|
|
20240229,160600,3097712850,7830,7830,7830,7830,0
|
|
20240229,160500,3097712850,7830,7830,7830,7830,0
|
|
20240229,160400,3097712850,7830,7830,7830,7830,0
|
|
20240229,160300,3097712850,7830,7830,7830,7830,0
|
|
20240229,160200,3097712850,7830,7830,7830,7830,0
|
|
20240229,160100,3097712850,7830,7830,7830,7830,0
|
|
20240229,160000,3097712850,7830,7830,7830,7830,0
|
|
20240229,155900,3097712850,7830,7830,7830,7830,0
|
|
20240229,155800,3097712850,7830,7830,7830,7830,0
|
|
20240229,155700,3097712850,7830,7830,7830,7830,0
|
|
20240229,155600,3097712850,7830,7830,7830,7830,2929
|
|
20240229,155500,3097712850,7830,7830,7830,7830,0
|
|
20240229,155400,3097712850,7830,7830,7830,7830,0
|
|
20240229,155300,3097712850,7830,7830,7830,7830,0
|
|
20240229,155200,3097712850,7830,7830,7830,7830,0
|
|
20240229,155100,3097712850,7830,7830,7830,7830,0
|
|
20240229,155000,3097712850,7830,7830,7830,7830,0
|
|
20240229,154900,3097712850,7830,7830,7830,7830,0
|
|
20240229,154800,3097712850,7830,7830,7830,7830,0
|
|
20240229,154700,3097712850,7830,7830,7830,7830,0
|
|
20240229,154600,3097712850,7830,7830,7830,7830,0
|
|
20240229,154500,3097712850,7830,7830,7830,7830,0
|
|
20240229,154400,3097712850,7830,7830,7830,7830,0
|
|
20240229,154300,3097712850,7830,7830,7830,7830,0
|
|
20240229,154200,3097712850,7830,7830,7830,7830,0
|
|
20240229,154100,3097712850,7830,7830,7830,7830,0
|
|
20240229,154000,3097712850,7830,7830,7830,7830,0
|
|
20240229,153900,3097712850,7830,7830,7830,7830,0
|
|
20240229,153800,3097712850,7830,7830,7830,7830,0
|
|
20240229,153700,3097712850,7830,7830,7830,7830,0
|
|
20240229,153600,3097712850,7830,7830,7830,7830,0
|
|
20240229,153500,3097712850,7830,7830,7830,7830,0
|
|
20240229,153400,3097712850,7830,7830,7830,7830,0
|
|
20240229,153300,3097712850,7830,7830,7830,7830,0
|
|
20240229,153200,3097712850,7830,7830,7830,7830,0
|
|
20240229,153100,3097712850,7830,7830,7830,7830,0
|
|
20240229,153000,3097712850,7830,7830,7830,7830,2929
|
|
20240229,152900,3074778780,7810,7810,7810,7810,0
|
|
20240229,152800,3074778780,7810,7810,7810,7810,0
|
|
20240229,152700,3074778780,7810,7810,7810,7810,0
|
|
20240229,152600,3074778780,7810,7810,7810,7810,0
|
|
20240229,152500,3074778780,7810,7810,7810,7810,0
|
|
20240229,152400,3074778780,7810,7810,7810,7810,0
|
|
20240229,152300,3074778780,7810,7810,7810,7810,0
|
|
20240229,152200,3074778780,7810,7810,7810,7810,0
|
|
20240229,152100,3074778780,7810,7810,7810,7810,0
|
|
20240229,152000,3074778780,7810,7810,7810,7810,0
|
|
20240229,151900,3074778780,7810,7820,7830,7810,1464
|
|
20240229,151800,3063338960,7820,7810,7820,7810,1079
|
|
20240229,151700,3054911700,7810,7810,7820,7810,2312
|
|
20240229,151600,3036841260,7810,7820,7820,7810,316
|
|
20240229,151500,3034370380,7820,7820,7820,7820,100
|
|
20240229,151400,3033588380,7820,7820,7820,7810,859
|
|
20240229,151300,3026878750,7820,7820,7820,7810,899
|
|
20240229,151200,3019848840,7820,7830,7830,7810,326
|
|
20240229,151100,3017297390,7810,7820,7830,7810,1361
|
|
20240229,151000,3006661370,7830,7830,7830,7830,763
|
|
20240229,150900,3000687080,7830,7850,7850,7830,171
|
|
20240229,150800,2999348030,7860,7840,7860,7830,1248
|
|
20240229,150700,2989569130,7850,7850,7850,7850,391
|
|
20240229,150600,2986499780,7840,7840,7850,7840,1537
|
|
20240229,150500,2974449180,7840,7840,7840,7840,456
|
|
20240229,150400,2970874140,7840,7840,7840,7840,409
|
|
20240229,150300,2967667580,7840,7840,7840,7840,616
|
|
20240229,150200,2962838140,7830,7860,7860,7830,771
|
|
20240229,150100,2956793470,7860,7860,7860,7860,499
|
|
20240229,150000,2952871330,7860,7860,7870,7860,104
|
|
20240229,145900,2952053690,7860,7860,7860,7850,394
|
|
20240229,145800,2948956950,7840,7850,7850,7840,122
|
|
20240229,145700,2948000370,7850,7860,7860,7850,284
|
|
20240229,145600,2945770960,7860,7860,7860,7860,631
|
|
20240229,145500,2940811300,7860,7870,7870,7860,93
|
|
20240229,145400,2940080200,7870,7880,7880,7870,662
|
|
20240229,145300,2934870210,7870,7870,7870,7860,499
|
|
20240229,145200,2930943720,7860,7850,7860,7830,6526
|
|
20240229,145100,2879731260,7840,7830,7840,7830,501
|
|
20240229,145000,2875804040,7810,7810,7810,7810,90
|
|
20240229,144900,2875101140,7810,7830,7840,7800,2836
|
|
20240229,144800,2852901840,7800,7790,7800,7780,317
|
|
20240229,144700,2850431880,7790,7790,7790,7790,107
|
|
20240229,144600,2849598350,7780,7780,7790,7780,324
|
|
20240229,144500,2847077530,7780,7780,7780,7780,463
|
|
20240229,144400,2843475390,7780,7780,7780,7770,1427
|
|
20240229,144300,2832374910,7780,7780,7780,7780,101
|
|
20240229,144200,2831589130,7780,7780,7780,7780,70
|
|
20240229,144100,2831044530,7780,7780,7790,7780,132
|
|
20240229,144000,2830017520,7790,7790,7790,7790,307
|
|
20240229,143900,2827625990,7790,7780,7790,7780,33
|
|
20240229,143800,2827368930,7780,7780,7780,7780,12
|
|
20240229,143700,2827275570,7770,7770,7770,7770,0
|
|
20240229,143600,2827275570,7770,7770,7770,7770,50
|
|
20240229,143500,2826887070,7770,7770,7770,7770,379
|
|
20240229,143400,2823942240,7770,7780,7780,7770,445
|
|
20240229,143300,2820480740,7780,7780,7780,7780,388
|
|
20240229,143200,2817462100,7770,7770,7770,7770,359
|
|
20240229,143100,2814672670,7770,7770,7770,7770,811
|
|
20240229,143000,2808371200,7770,7770,7770,7770,280
|
|
20240229,142900,2806195600,7770,7770,7790,7770,776
|
|
20240229,142800,2800163880,7780,7790,7790,7780,721
|
|
20240229,142700,2794554450,7790,7800,7800,7790,782
|
|
20240229,142600,2788461230,7800,7800,7800,7800,9
|
|
20240229,142500,2788391030,7800,7800,7800,7790,603
|
|
20240229,142400,2783690660,7800,7800,7800,7800,294
|
|
20240229,142300,2781397460,7790,7790,7790,7790,166
|
|
20240229,142200,2780104320,7790,7790,7790,7790,61
|
|
20240229,142100,2779629130,7790,7790,7790,7790,630
|
|
20240229,142000,2774721430,7790,7790,7790,7790,0
|
|
20240229,141900,2774721430,7790,7800,7800,7790,50
|
|
20240229,141800,2774331700,7820,7800,7820,7790,41
|
|
20240229,141700,2774011710,7790,7790,7790,7790,246
|
|
20240229,141600,2772095370,7790,7790,7790,7780,22
|
|
20240229,141500,2771924040,7790,7780,7790,7780,541
|
|
20240229,141400,2767711730,7780,7800,7800,7780,556
|
|
20240229,141300,2763381740,7800,7790,7800,7790,296
|
|
20240229,141200,2761074640,7790,7790,7790,7790,20
|
|
20240229,141100,2760918840,7790,7790,7790,7790,60
|
|
20240229,141000,2760451440,7790,7790,7790,7780,418
|
|
20240229,140900,2757198310,7780,7790,7790,7780,1301
|
|
20240229,140800,2747063530,7790,7830,7830,7790,1156
|
|
20240229,140700,2738055680,7800,7800,7800,7790,1717
|
|
20240229,140600,2724672430,7800,7800,7800,7800,1763
|
|
20240229,140500,2710921030,7800,7850,7850,7800,3223
|
|
20240229,140400,2685727590,7850,7850,7850,7850,176
|
|
20240229,140300,2684345990,7850,7840,7850,7840,106
|
|
20240229,140200,2683514680,7840,7850,7850,7840,28
|
|
20240229,140100,2683295040,7850,7850,7850,7850,0
|
|
20240229,140000,2683295040,7850,7850,7850,7840,301
|
|
20240229,135900,2680934190,7850,7850,7850,7850,5
|
|
20240229,135800,2680894940,7840,7840,7840,7840,20
|
|
20240229,135700,2680738140,7840,7850,7850,7840,333
|
|
20240229,135600,2678126590,7860,7850,7860,7840,513
|
|
20240229,135500,2674099620,7850,7850,7850,7850,12
|
|
20240229,135400,2674005420,7850,7850,7860,7850,1085
|
|
20240229,135300,2665488160,7850,7850,7850,7850,1
|
|
20240229,135200,2665480310,7850,7850,7850,7850,0
|
|
20240229,135100,2665480310,7850,7850,7850,7850,1
|
|
20240229,135000,2665472460,7860,7840,7860,7840,21
|
|
20240229,134900,2665307620,7850,7820,7850,7810,72
|
|
20240229,134800,2664744660,7820,7820,7820,7810,107
|
|
20240229,134700,2663908540,7820,7820,7820,7800,1732
|
|
20240229,134600,2650383330,7830,7840,7840,7830,4660
|
|
20240229,134500,2613882100,7840,7850,7850,7840,370
|
|
20240229,134400,2610980590,7850,7850,7850,7850,411
|
|
20240229,134300,2607754240,7850,7850,7850,7850,20
|
|
20240229,134200,2607597240,7850,7860,7860,7850,59
|
|
20240229,134100,2607133900,7860,7850,7860,7850,32
|
|
20240229,134000,2606882400,7850,7860,7860,7850,22
|
|
20240229,133900,2606709600,7860,7860,7860,7860,10
|
|
20240229,133800,2606631000,7860,7850,7880,7850,411
|
|
20240229,133700,2603400720,7850,7850,7850,7850,43
|
|
20240229,133600,2603063170,7850,7840,7850,7840,21
|
|
20240229,133500,2602898330,7850,7850,7850,7850,121
|
|
20240229,133400,2601948480,7850,7860,7860,7850,111
|
|
20240229,133300,2601076150,7860,7880,7880,7860,580
|
|
20240229,133200,2596510620,7880,7890,7890,7880,1007
|
|
20240229,133100,2588571980,7890,7890,7890,7890,883
|
|
20240229,133000,2581605110,7900,7900,7900,7900,433
|
|
20240229,132900,2578184410,7900,7900,7900,7900,0
|
|
20240229,132800,2578184410,7900,7930,7930,7890,731
|
|
20240229,132700,2572400760,7930,7930,7930,7930,20
|
|
20240229,132600,2572242160,7940,7900,7940,7900,116
|
|
20240229,132500,2571321320,7900,7940,7940,7900,696
|
|
20240229,132400,2565822080,7900,7900,7940,7900,2416
|
|
20240229,132300,2546657350,7900,7900,7900,7900,388
|
|
20240229,132200,2543592150,7930,7850,7930,7850,2670
|
|
20240229,132100,2522528070,7840,7840,7840,7840,50
|
|
20240229,132000,2522136070,7810,7820,7820,7810,500
|
|
20240229,131900,2518230640,7820,7820,7820,7820,520
|
|
20240229,131800,2514164240,7810,7880,7880,7810,2214
|
|
20240229,131700,2496830710,7880,7850,7880,7850,629
|
|
20240229,131600,2491891500,7850,7850,7850,7850,35
|
|
20240229,131500,2491616750,7850,7870,7870,7850,62
|
|
20240229,131400,2491130030,7840,7850,7850,7840,353
|
|
20240229,131300,2488361500,7850,7820,7950,7820,4119
|
|
20240229,131200,2455798560,7820,7820,7820,7820,438
|
|
20240229,131100,2452373400,7820,7820,7820,7820,128
|
|
20240229,131000,2451372440,7830,7830,7830,7830,508
|
|
20240229,130900,2447394800,7840,7840,7840,7840,100
|
|
20240229,130800,2446610800,7840,7840,7840,7840,348
|
|
20240229,130700,2443882480,7840,7840,7840,7840,299
|
|
20240229,130600,2441538320,7850,7850,7850,7850,594
|
|
20240229,130500,2436875420,7860,7890,7900,7860,7069
|
|
20240229,130400,2381235230,7900,7880,7900,7880,213
|
|
20240229,130300,2379556430,7880,7870,7880,7870,671
|
|
20240229,130200,2374270570,7870,7880,7880,7870,481
|
|
20240229,130100,2370484990,7890,7900,7900,7890,1907
|
|
20240229,130000,2355423430,7920,7910,7920,7910,467
|
|
20240229,125900,2351727630,7910,7910,7910,7910,689
|
|
20240229,125800,2346277640,7910,7910,7930,7910,1311
|
|
20240229,125700,2335896320,7920,7920,7920,7910,1385
|
|
20240229,125600,2324927220,7920,7930,7930,7910,1424
|
|
20240229,125500,2313648810,7930,7900,7930,7900,1794
|
|
20240229,125400,2299435520,7890,7890,7890,7870,235
|
|
20240229,125300,2297582070,7890,7850,7890,7850,1280
|
|
20240229,125200,2287497590,7850,7850,7850,7850,0
|
|
20240229,125100,2287497590,7850,7850,7850,7850,5
|
|
20240229,125000,2287458340,7850,7850,7850,7840,1106
|
|
20240229,124900,2278786100,7850,7860,7870,7840,505
|
|
20240229,124800,2274820620,7860,7860,7860,7860,153
|
|
20240229,124700,2273618040,7850,7840,7850,7840,306
|
|
20240229,124600,2271216940,7830,7830,7830,7830,0
|
|
20240229,124500,2271216940,7830,7850,7850,7830,153
|
|
20240229,124400,2270017020,7850,7850,7850,7850,145
|
|
20240229,124300,2268878770,7850,7840,7850,7840,530
|
|
20240229,124200,2264723050,7840,7840,7840,7840,11
|
|
20240229,124100,2264636810,7830,7830,7830,7830,0
|
|
20240229,124000,2264636810,7830,7840,7840,7830,1315
|
|
20240229,123900,2254339820,7840,7830,7840,7830,1587
|
|
20240229,123800,2241913560,7830,7830,7830,7830,40
|
|
20240229,123700,2241600360,7830,7830,7830,7830,0
|
|
20240229,123600,2241600360,7830,7830,7830,7830,41
|
|
20240229,123500,2241279330,7830,7830,7830,7830,0
|
|
20240229,123400,2241279330,7830,7830,7830,7830,52
|
|
20240229,123300,2240872170,7830,7830,7830,7830,67
|
|
20240229,123200,2240347560,7830,7830,7830,7830,149
|
|
20240229,123100,2239180890,7820,7820,7820,7820,339
|
|
20240229,123000,2236529910,7820,7820,7820,7820,0
|
|
20240229,122900,2236529910,7820,7820,7820,7820,1
|
|
20240229,122800,2236522090,7820,7820,7820,7820,10
|
|
20240229,122700,2236443890,7810,7810,7810,7810,1
|
|
20240229,122600,2236436080,7810,7810,7810,7810,69
|
|
20240229,122500,2235897190,7830,7830,7830,7830,3
|
|
20240229,122400,2235873700,7810,7810,7810,7800,601
|
|
20240229,122300,2231180290,7800,7810,7810,7800,640
|
|
20240229,122200,2226182940,7810,7820,7830,7810,345
|
|
20240229,122100,2223487990,7810,7820,7820,7810,766
|
|
20240229,122000,2217503070,7820,7820,7820,7820,743
|
|
20240229,121900,2211692810,7830,7820,7830,7820,58
|
|
20240229,121800,2211239020,7820,7830,7830,7820,410
|
|
20240229,121700,2208032720,7820,7820,7820,7820,550
|
|
20240229,121600,2203731720,7820,7830,7830,7820,361
|
|
20240229,121500,2200905420,7830,7830,7830,7830,262
|
|
20240229,121400,2198853960,7820,7830,7830,7820,100
|
|
20240229,121300,2198071650,7820,7850,7850,7820,5100
|
|
20240229,121200,2158128830,7850,7850,7850,7850,20
|
|
20240229,121100,2157971830,7840,7850,7850,7840,192
|
|
20240229,121000,2156466400,7850,7840,7850,7840,310
|
|
20240229,120900,2154035900,7840,7850,7850,7840,419
|
|
20240229,120800,2150747180,7860,7860,7860,7860,194
|
|
20240229,120700,2149222340,7870,7870,7880,7870,169
|
|
20240229,120600,2147892210,7870,7870,7870,7870,97
|
|
20240229,120500,2147128820,7870,7870,7870,7870,0
|
|
20240229,120400,2147128820,7870,7850,7870,7850,65
|
|
20240229,120300,2146618550,7850,7850,7850,7850,250
|
|
20240229,120200,2144656050,7850,7850,7850,7850,75
|
|
20240229,120100,2144067300,7850,7870,7870,7850,189
|
|
20240229,120000,2142582050,7860,7870,7870,7860,500
|
|
20240229,115900,2138651960,7870,7870,7870,7870,271
|
|
20240229,115800,2136519190,7860,7860,7860,7860,629
|
|
20240229,115700,2131575250,7860,7860,7860,7860,58
|
|
20240229,115600,2131119370,7860,7860,7860,7860,213
|
|
20240229,115500,2129445190,7870,7870,7870,7860,361
|
|
20240229,115400,2126606140,7870,7880,7880,7870,813
|
|
20240229,115300,2120203700,7880,7880,7880,7880,823
|
|
20240229,115200,2113718460,7880,7890,7890,7880,71
|
|
20240229,115100,2113158470,7890,7890,7890,7890,15
|
|
20240229,115000,2113040120,7890,7880,7890,7880,100
|
|
20240229,114900,2112251490,7890,7890,7890,7890,0
|
|
20240229,114800,2112251490,7890,7890,7890,7890,368
|
|
20240229,114700,2109347970,7890,7900,7900,7890,663
|
|
20240229,114600,2104110300,7900,7900,7900,7900,11
|
|
20240229,114500,2104023400,7900,7900,7910,7900,590
|
|
20240229,114400,2099361660,7900,7910,7910,7900,87
|
|
20240229,114300,2098674090,7910,7900,7910,7900,506
|
|
20240229,114200,2094676680,7910,7910,7910,7910,55
|
|
20240229,114100,2094241630,7910,7900,7910,7900,732
|
|
20240229,114000,2088456780,7910,7900,7910,7900,397
|
|
20240229,113900,2085317510,7910,7920,7920,7910,64
|
|
20240229,113800,2084811070,7920,7920,7920,7920,138
|
|
20240229,113700,2083718110,7900,7920,7920,7900,310
|
|
20240229,113600,2081269050,7920,7900,7920,7900,24
|
|
20240229,113500,2081079410,7900,7930,7930,7900,1053
|
|
20240229,113400,2072756350,7930,7920,7930,7920,134
|
|
20240229,113300,2071694160,7920,7910,7920,7910,109
|
|
20240229,113200,2070831570,7910,7920,7920,7910,248
|
|
20240229,113100,2068868510,7920,7920,7920,7920,13
|
|
20240229,113000,2068765550,7920,7900,7920,7900,452
|
|
20240229,112900,2065192230,7900,7920,7920,7900,4873
|
|
20240229,112800,2026654480,7930,7940,7940,7930,510
|
|
20240229,112700,2022609380,7940,7930,7940,7930,1704
|
|
20240229,112600,2009082060,7930,7930,7930,7920,771
|
|
20240229,112500,2002968040,7920,7930,7930,7920,3462
|
|
20240229,112400,1975530190,7940,7940,7940,7940,3874
|
|
20240229,112300,1944770630,7940,7940,7940,7930,1932
|
|
20240229,112200,1929436820,7940,7940,7940,7930,626
|
|
20240229,112100,1924471870,7930,7940,7940,7930,437
|
|
20240229,112000,1921002140,7930,7930,7930,7920,612
|
|
20240229,111900,1916148990,7930,7920,7930,7920,94
|
|
20240229,111800,1915404110,7920,7920,7920,7920,823
|
|
20240229,111700,1908885950,7920,7930,7930,7920,1148
|
|
20240229,111600,1899782350,7930,7930,7940,7930,371
|
|
20240229,111500,1896839710,7930,7930,7940,7930,1011
|
|
20240229,111400,1888816260,7930,7930,7930,7930,359
|
|
20240229,111300,1885969390,7930,7930,7930,7920,514
|
|
20240229,111200,1881893390,7920,7920,7920,7920,275
|
|
20240229,111100,1879715390,7920,7910,7920,7910,64
|
|
20240229,111000,1879209070,7910,7900,7910,7890,1698
|
|
20240229,110900,1865794510,7900,7920,7920,7900,2213
|
|
20240229,110800,1848292330,7920,7920,7920,7920,923
|
|
20240229,110700,1840982170,7920,7920,7930,7910,235
|
|
20240229,110600,1839121510,7920,7900,7920,7900,552
|
|
20240229,110500,1834754690,7900,7890,7900,7880,880
|
|
20240229,110400,1827814420,7880,7870,7880,7870,80
|
|
20240229,110300,1827184520,7870,7880,7880,7870,168
|
|
20240229,110200,1825860920,7900,7900,7900,7870,273
|
|
20240229,110100,1823706410,7900,7900,7900,7890,142
|
|
20240229,110000,1822585520,7900,7890,7900,7870,2487
|
|
20240229,105900,1802972030,7890,7880,7890,7880,95
|
|
20240229,105800,1802222580,7880,7890,7890,7880,108
|
|
20240229,105700,1801371480,7890,7870,7910,7870,179
|
|
20240229,105600,1799960130,7870,7860,7870,7860,530
|
|
20240229,105500,1795791270,7850,7840,7850,7840,170
|
|
20240229,105400,1794457370,7830,7860,7860,7830,1091
|
|
20240229,105300,1785908050,7860,7840,7870,7830,1730
|
|
20240229,105200,1772361550,7840,7840,7840,7830,612
|
|
20240229,105100,1767563970,7840,7880,7890,7840,1901
|
|
20240229,105000,1752639950,7880,7880,7890,7880,242
|
|
20240229,104900,1750732490,7880,7880,7880,7880,8
|
|
20240229,104800,1750669450,7880,7880,7890,7850,2736
|
|
20240229,104700,1729131190,7890,7890,7900,7890,1315
|
|
20240229,104600,1718755740,7890,7900,7900,7890,523
|
|
20240229,104500,1714624050,7900,7880,7900,7870,797
|
|
20240229,104400,1708332440,7880,7900,7900,7870,820
|
|
20240229,104300,1701866770,7900,7900,7910,7900,1909
|
|
20240229,104200,1686782570,7900,7900,7920,7870,3174
|
|
20240229,104100,1661748140,7920,7930,7930,7890,3172
|
|
20240229,104000,1636690670,7930,7970,7980,7890,2626
|
|
20240229,103900,1615877420,7970,7930,8000,7900,10635
|
|
20240229,103800,1531332470,7950,7820,7950,7810,5606
|
|
20240229,103700,1487215790,7800,7760,7800,7760,2458
|
|
20240229,103600,1468062410,7760,7740,7760,7740,367
|
|
20240229,103500,1465215360,7740,7740,7750,7740,522
|
|
20240229,103400,1461174270,7740,7740,7760,7740,1096
|
|
20240229,103300,1452680560,7740,7740,7740,7720,521
|
|
20240229,103200,1448651020,7740,7740,7740,7740,609
|
|
20240229,103100,1443937360,7740,7740,7750,7740,2481
|
|
20240229,103000,1424734410,7750,7740,7750,7720,965
|
|
20240229,102900,1417268520,7740,7740,7750,7740,151
|
|
20240229,102800,1416099570,7730,7750,7750,7730,560
|
|
20240229,102700,1411761370,7750,7740,7760,7740,859
|
|
20240229,102600,1405103360,7730,7720,7730,7720,708
|
|
20240229,102500,1399635620,7710,7700,7710,7700,188
|
|
20240229,102400,1398186240,7700,7700,7700,7700,126
|
|
20240229,102300,1397216040,7700,7700,7700,7700,464
|
|
20240229,102200,1393643240,7710,7710,7720,7710,353
|
|
20240229,102100,1390919310,7720,7700,7720,7700,1420
|
|
20240229,102000,1379958310,7680,7730,7730,7680,2620
|
|
20240229,101900,1359775800,7730,7750,7750,7720,905
|
|
20240229,101800,1352784200,7740,7740,7750,7740,422
|
|
20240229,101700,1349517620,7750,7730,7750,7720,172
|
|
20240229,101600,1348186690,7750,7730,7770,7730,2021
|
|
20240229,101500,1332552450,7740,7740,7740,7730,936
|
|
20240229,101400,1325308910,7710,7730,7730,7710,1501
|
|
20240229,101300,1313708920,7710,7720,7720,7710,400
|
|
20240229,101200,1310624880,7720,7700,7720,7690,3223
|
|
20240229,101100,1285783470,7700,7700,7700,7700,15
|
|
20240229,101000,1285667970,7700,7670,7700,7670,316
|
|
20240229,100900,1283241360,7680,7680,7680,7680,482
|
|
20240229,100800,1279539600,7680,7720,7720,7680,615
|
|
20240229,100700,1274807680,7720,7690,7720,7680,2375
|
|
20240229,100600,1256533040,7700,7700,7700,7700,547
|
|
20240229,100500,1252321140,7690,7700,7700,7690,88
|
|
20240229,100400,1251643640,7700,7700,7700,7700,16
|
|
20240229,100300,1251520440,7700,7700,7700,7700,592
|
|
20240229,100200,1246962040,7700,7700,7700,7700,256
|
|
20240229,100100,1244990840,7690,7680,7690,7680,3009
|
|
20240229,100000,1221876880,7670,7670,7670,7670,554
|
|
20240229,095900,1217627700,7680,7670,7680,7670,835
|
|
20240229,095800,1211217750,7650,7680,7680,7650,660
|
|
20240229,095700,1206166650,7640,7630,7690,7620,5744
|
|
20240229,095600,1162107470,7620,7620,7640,7620,1045
|
|
20240229,095500,1154142630,7620,7620,7620,7620,2073
|
|
20240229,095400,1138346370,7620,7650,7670,7620,2046
|
|
20240229,095300,1122728490,7670,7650,7670,7650,226
|
|
20240229,095200,1120997650,7650,7670,7670,7650,146
|
|
20240229,095100,1119878230,7670,7640,7670,7640,2137
|
|
20240229,095000,1103504540,7640,7630,7640,7610,154
|
|
20240229,094900,1102330670,7610,7600,7650,7600,629
|
|
20240229,094800,1097543580,7600,7600,7610,7600,214
|
|
20240229,094700,1095915200,7610,7660,7660,7600,2204
|
|
20240229,094600,1079153010,7660,7610,7660,7610,1426
|
|
20240229,094500,1068264020,7610,7630,7630,7610,778
|
|
20240229,094400,1062339850,7630,7630,7630,7620,470
|
|
20240229,094300,1058754250,7630,7670,7670,7630,1972
|
|
20240229,094200,1043683240,7670,7680,7690,7670,761
|
|
20240229,094100,1037845240,7670,7680,7690,7670,1634
|
|
20240229,094000,1025298870,7680,7640,7680,7640,1651
|
|
20240229,093900,1012660860,7650,7640,7650,7640,1302
|
|
20240229,093800,1002711460,7650,7650,7650,7640,776
|
|
20240229,093700,996776780,7640,7650,7650,7630,2057
|
|
20240229,093600,981044530,7650,7640,7650,7640,486
|
|
20240229,093500,977328740,7630,7610,7630,7610,2058
|
|
20240229,093400,961657170,7600,7590,7620,7580,3588
|
|
20240229,093300,934370840,7610,7600,7610,7550,8194
|
|
20240229,093200,872296780,7610,7610,7620,7610,616
|
|
20240229,093100,867608930,7610,7610,7620,7600,3453
|
|
20240229,093000,841359670,7610,7620,7620,7610,3498
|
|
20240229,092900,814720200,7610,7630,7660,7600,11492
|
|
20240229,092800,727293760,7640,7630,7650,7630,725
|
|
20240229,092700,721759610,7630,7660,7670,7630,1925
|
|
20240229,092600,707064280,7660,7650,7660,7640,285
|
|
20240229,092500,704885680,7630,7620,7650,7620,3048
|
|
20240229,092400,681614850,7620,7640,7640,7610,7050
|
|
20240229,092300,627889280,7640,7630,7640,7620,3701
|
|
20240229,092200,599675410,7630,7640,7640,7630,1691
|
|
20240229,092100,586770110,7640,7640,7640,7640,607
|
|
20240229,092000,582132630,7650,7630,7650,7620,1220
|
|
20240229,091900,572815710,7630,7650,7650,7630,551
|
|
20240229,091800,568601990,7650,7670,7670,7650,1186
|
|
20240229,091700,559515040,7640,7630,7670,7620,2433
|
|
20240229,091600,540926560,7640,7640,7650,7630,3251
|
|
20240229,091500,516121170,7640,7650,7660,7630,2769
|
|
20240229,091400,494956090,7650,7670,7670,7650,2176
|
|
20240229,091300,478301200,7670,7700,7700,7670,286
|
|
20240229,091200,476103470,7700,7700,7730,7700,3409
|
|
20240229,091100,449838170,7700,7670,7710,7630,6863
|
|
20240229,091000,397132290,7700,7680,7700,7640,4311
|
|
20240229,090900,364076560,7680,7650,7680,7620,3518
|
|
20240229,090800,337176350,7650,7660,7680,7650,3051
|
|
20240229,090700,313799320,7660,7680,7690,7660,6736
|
|
20240229,090600,262165480,7720,7750,7750,7680,2465
|
|
20240229,090500,243175390,7690,7690,7750,7670,5344
|
|
20240229,090400,202124830,7700,7700,7750,7690,5374
|
|
20240229,090300,160751010,7690,7660,7700,7660,5042
|
|
20240229,090200,122004160,7660,7670,7700,7660,5452
|
|
20240229,090100,80184720,7670,7770,7770,7670,3460
|
|
20240229,090000,53543030,7700,7790,7800,7600,6625
|