596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185300,2772859340,6390,6390,6390,6390,8285
|
|
20240229,185200,2772859340,6390,6390,6390,6390,0
|
|
20240229,185100,2772859340,6390,6390,6390,6390,0
|
|
20240229,185000,2772859340,6390,6390,6390,6390,0
|
|
20240229,184900,2772859340,6390,6390,6390,6390,0
|
|
20240229,184800,2772859340,6390,6390,6390,6390,0
|
|
20240229,184700,2772859340,6390,6390,6390,6390,0
|
|
20240229,184600,2772859340,6390,6390,6390,6390,0
|
|
20240229,184500,2772859340,6390,6390,6390,6390,0
|
|
20240229,184400,2772859340,6390,6390,6390,6390,0
|
|
20240229,184300,2772859340,6390,6390,6390,6390,0
|
|
20240229,184200,2772859340,6390,6390,6390,6390,0
|
|
20240229,184100,2772859340,6390,6390,6390,6390,0
|
|
20240229,184000,2772859340,6390,6390,6390,6390,0
|
|
20240229,183900,2772859340,6390,6390,6390,6390,0
|
|
20240229,183800,2772859340,6390,6390,6390,6390,0
|
|
20240229,183700,2772859340,6390,6390,6390,6390,0
|
|
20240229,183600,2772859340,6390,6390,6390,6390,0
|
|
20240229,183500,2772859340,6390,6390,6390,6390,0
|
|
20240229,183400,2772859340,6390,6390,6390,6390,0
|
|
20240229,183300,2772859340,6390,6390,6390,6390,0
|
|
20240229,183200,2772859340,6390,6390,6390,6390,0
|
|
20240229,183100,2772859340,6390,6390,6390,6390,0
|
|
20240229,183000,2772859340,6390,6390,6390,6390,0
|
|
20240229,182900,2772859340,6390,6390,6390,6390,0
|
|
20240229,182800,2772859340,6390,6390,6390,6390,0
|
|
20240229,182700,2772859340,6390,6390,6390,6390,0
|
|
20240229,182600,2772859340,6390,6390,6390,6390,0
|
|
20240229,182500,2772859340,6390,6390,6390,6390,0
|
|
20240229,182400,2772859340,6390,6390,6390,6390,0
|
|
20240229,182300,2772859340,6390,6390,6390,6390,8285
|
|
20240229,182200,2772859340,6390,6390,6390,6390,0
|
|
20240229,182100,2772859340,6390,6390,6390,6390,0
|
|
20240229,182000,2772859340,6390,6390,6390,6390,0
|
|
20240229,181900,2772859340,6390,6390,6390,6390,0
|
|
20240229,181800,2772859340,6390,6390,6390,6390,0
|
|
20240229,181700,2772859340,6390,6390,6390,6390,0
|
|
20240229,181600,2772859340,6390,6390,6390,6390,0
|
|
20240229,181500,2772859340,6390,6390,6390,6390,0
|
|
20240229,181400,2772859340,6390,6390,6390,6390,0
|
|
20240229,181300,2772859340,6390,6390,6390,6390,0
|
|
20240229,181200,2772859340,6390,6390,6390,6390,0
|
|
20240229,181100,2772859340,6390,6390,6390,6390,0
|
|
20240229,181000,2772859340,6390,6390,6390,6390,0
|
|
20240229,180900,2772859340,6390,6390,6390,6390,0
|
|
20240229,180800,2772859340,6390,6390,6390,6390,0
|
|
20240229,180700,2772859340,6390,6390,6390,6390,0
|
|
20240229,180600,2772859340,6390,6390,6390,6390,0
|
|
20240229,180500,2772859340,6390,6390,6390,6390,0
|
|
20240229,180400,2772859340,6390,6390,6390,6390,0
|
|
20240229,180300,2772859340,6390,6390,6390,6390,0
|
|
20240229,180200,2772859340,6390,6390,6390,6390,0
|
|
20240229,180100,2772859340,6390,6390,6390,6390,0
|
|
20240229,180000,2772859340,6390,6390,6390,6390,0
|
|
20240229,175900,2772859340,6390,6390,6390,6390,0
|
|
20240229,175800,2772859340,6390,6390,6390,6390,0
|
|
20240229,175700,2772859340,6390,6390,6390,6390,0
|
|
20240229,175600,2772859340,6390,6390,6390,6390,0
|
|
20240229,175500,2772859340,6390,6390,6390,6390,0
|
|
20240229,175400,2772859340,6390,6390,6390,6390,0
|
|
20240229,175300,2772859340,6390,6390,6390,6390,8285
|
|
20240229,175200,2772859340,6390,6390,6390,6390,0
|
|
20240229,175100,2772859340,6390,6390,6390,6390,0
|
|
20240229,175000,2772859340,6390,6390,6390,6390,0
|
|
20240229,174900,2772859340,6390,6390,6390,6390,0
|
|
20240229,174800,2772859340,6390,6390,6390,6390,0
|
|
20240229,174700,2772859340,6390,6390,6390,6390,0
|
|
20240229,174600,2772859340,6390,6390,6390,6390,0
|
|
20240229,174500,2772859340,6390,6390,6390,6390,0
|
|
20240229,174400,2772859340,6390,6390,6390,6390,0
|
|
20240229,174300,2772859340,6390,6390,6390,6390,0
|
|
20240229,174200,2772859340,6390,6390,6390,6390,0
|
|
20240229,174100,2772859340,6390,6390,6390,6390,0
|
|
20240229,174000,2772859340,6390,6390,6390,6390,0
|
|
20240229,173900,2772859340,6390,6390,6390,6390,0
|
|
20240229,173800,2772859340,6390,6390,6390,6390,0
|
|
20240229,173700,2772859340,6390,6390,6390,6390,0
|
|
20240229,173600,2772859340,6390,6390,6390,6390,0
|
|
20240229,173500,2772859340,6390,6390,6390,6390,0
|
|
20240229,173400,2772859340,6390,6390,6390,6390,0
|
|
20240229,173300,2772859340,6390,6390,6390,6390,0
|
|
20240229,173200,2772859340,6390,6390,6390,6390,0
|
|
20240229,173100,2772859340,6390,6390,6390,6390,0
|
|
20240229,173000,2772859340,6390,6390,6390,6390,0
|
|
20240229,172900,2772859340,6390,6390,6390,6390,0
|
|
20240229,172800,2772859340,6390,6390,6390,6390,0
|
|
20240229,172700,2772859340,6390,6390,6390,6390,0
|
|
20240229,172600,2772859340,6390,6390,6390,6390,0
|
|
20240229,172500,2772859340,6390,6390,6390,6390,0
|
|
20240229,172400,2772859340,6390,6390,6390,6390,0
|
|
20240229,172300,2772859340,6390,6390,6390,6390,8285
|
|
20240229,172200,2772859340,6390,6390,6390,6390,0
|
|
20240229,172100,2772859340,6390,6390,6390,6390,0
|
|
20240229,172000,2772859340,6390,6390,6390,6390,0
|
|
20240229,171900,2772859340,6390,6390,6390,6390,0
|
|
20240229,171800,2772859340,6390,6390,6390,6390,0
|
|
20240229,171700,2772859340,6390,6390,6390,6390,0
|
|
20240229,171600,2772859340,6390,6390,6390,6390,0
|
|
20240229,171500,2772859340,6390,6390,6390,6390,0
|
|
20240229,171400,2772859340,6390,6390,6390,6390,0
|
|
20240229,171300,2772859340,6390,6390,6390,6390,0
|
|
20240229,171200,2772859340,6390,6390,6390,6390,0
|
|
20240229,171100,2772859340,6390,6390,6390,6390,0
|
|
20240229,171000,2772859340,6390,6390,6390,6390,0
|
|
20240229,170900,2772859340,6390,6390,6390,6390,0
|
|
20240229,170800,2772859340,6390,6390,6390,6390,0
|
|
20240229,170700,2772859340,6390,6390,6390,6390,0
|
|
20240229,170600,2772859340,6390,6390,6390,6390,0
|
|
20240229,170500,2772859340,6390,6390,6390,6390,0
|
|
20240229,170400,2772859340,6390,6390,6390,6390,0
|
|
20240229,170300,2772859340,6390,6390,6390,6390,0
|
|
20240229,170200,2772859340,6390,6390,6390,6390,0
|
|
20240229,170100,2772859340,6390,6390,6390,6390,0
|
|
20240229,170000,2772859340,6390,6390,6390,6390,0
|
|
20240229,165900,2772859340,6390,6390,6390,6390,0
|
|
20240229,165800,2772859340,6390,6390,6390,6390,0
|
|
20240229,165700,2772859340,6390,6390,6390,6390,0
|
|
20240229,165600,2772859340,6390,6390,6390,6390,0
|
|
20240229,165500,2772859340,6390,6390,6390,6390,0
|
|
20240229,165400,2772859340,6390,6390,6390,6390,0
|
|
20240229,165300,2772859340,6390,6390,6390,6390,8285
|
|
20240229,165200,2772859340,6390,6390,6390,6390,0
|
|
20240229,165100,2772859340,6390,6390,6390,6390,0
|
|
20240229,165000,2772859340,6390,6390,6390,6390,0
|
|
20240229,164900,2772859340,6390,6390,6390,6390,0
|
|
20240229,164800,2772859340,6390,6390,6390,6390,0
|
|
20240229,164700,2772859340,6390,6390,6390,6390,0
|
|
20240229,164600,2772859340,6390,6390,6390,6390,0
|
|
20240229,164500,2772859340,6390,6390,6390,6390,0
|
|
20240229,164400,2772859340,6390,6390,6390,6390,0
|
|
20240229,164300,2772859340,6390,6390,6390,6390,0
|
|
20240229,164200,2772859340,6390,6390,6390,6390,0
|
|
20240229,164100,2772859340,6390,6390,6390,6390,0
|
|
20240229,164000,2772859340,6390,6390,6390,6390,0
|
|
20240229,163900,2772859340,6390,6390,6390,6390,0
|
|
20240229,163800,2772859340,6390,6390,6390,6390,0
|
|
20240229,163700,2772859340,6390,6390,6390,6390,0
|
|
20240229,163600,2772859340,6390,6390,6390,6390,0
|
|
20240229,163500,2772859340,6390,6390,6390,6390,0
|
|
20240229,163400,2772859340,6390,6390,6390,6390,0
|
|
20240229,163300,2772859340,6390,6390,6390,6390,0
|
|
20240229,163200,2772859340,6390,6390,6390,6390,0
|
|
20240229,163100,2772859340,6390,6390,6390,6390,0
|
|
20240229,163000,2772859340,6390,6390,6390,6390,0
|
|
20240229,162900,2772859340,6390,6390,6390,6390,0
|
|
20240229,162800,2772859340,6390,6390,6390,6390,0
|
|
20240229,162700,2772859340,6390,6390,6390,6390,0
|
|
20240229,162600,2772859340,6390,6390,6390,6390,0
|
|
20240229,162500,2772859340,6390,6390,6390,6390,0
|
|
20240229,162400,2772859340,6390,6390,6390,6390,0
|
|
20240229,162300,2772859340,6390,6390,6390,6390,8285
|
|
20240229,162200,2772859340,6390,6390,6390,6390,0
|
|
20240229,162100,2772859340,6390,6390,6390,6390,0
|
|
20240229,162000,2772859340,6390,6390,6390,6390,0
|
|
20240229,161900,2772859340,6390,6390,6390,6390,0
|
|
20240229,161800,2772859340,6390,6390,6390,6390,0
|
|
20240229,161700,2772859340,6390,6390,6390,6390,0
|
|
20240229,161600,2772859340,6390,6390,6390,6390,0
|
|
20240229,161500,2772859340,6390,6390,6390,6390,0
|
|
20240229,161400,2772859340,6390,6390,6390,6390,0
|
|
20240229,161300,2772859340,6390,6390,6390,6390,0
|
|
20240229,161200,2772859340,6390,6390,6390,6390,0
|
|
20240229,161100,2772859340,6390,6390,6390,6390,0
|
|
20240229,161000,2772859340,6390,6390,6390,6390,0
|
|
20240229,160900,2772859340,6390,6390,6390,6390,0
|
|
20240229,160800,2772859340,6390,6390,6390,6390,0
|
|
20240229,160700,2772859340,6390,6390,6390,6390,0
|
|
20240229,160600,2772859340,6390,6390,6390,6390,0
|
|
20240229,160500,2772859340,6390,6390,6390,6390,0
|
|
20240229,160400,2772859340,6390,6390,6390,6390,0
|
|
20240229,160300,2772859340,6390,6390,6390,6390,0
|
|
20240229,160200,2772859340,6390,6390,6390,6390,0
|
|
20240229,160100,2772859340,6390,6390,6390,6390,0
|
|
20240229,160000,2772859340,6390,6390,6390,6390,0
|
|
20240229,155900,2772859340,6390,6390,6390,6390,0
|
|
20240229,155800,2772859340,6390,6390,6390,6390,0
|
|
20240229,155700,2772859340,6390,6390,6390,6390,0
|
|
20240229,155600,2772859340,6390,6390,6390,6390,0
|
|
20240229,155500,2772859340,6390,6390,6390,6390,0
|
|
20240229,155400,2772859340,6390,6390,6390,6390,0
|
|
20240229,155300,2772859340,6390,6390,6390,6390,8285
|
|
20240229,155200,2772859340,6390,6390,6390,6390,0
|
|
20240229,155100,2772859340,6390,6390,6390,6390,0
|
|
20240229,155000,2772859340,6390,6390,6390,6390,0
|
|
20240229,154900,2772859340,6390,6390,6390,6390,0
|
|
20240229,154800,2772859340,6390,6390,6390,6390,0
|
|
20240229,154700,2772859340,6390,6390,6390,6390,0
|
|
20240229,154600,2772859340,6390,6390,6390,6390,0
|
|
20240229,154500,2772859340,6390,6390,6390,6390,0
|
|
20240229,154400,2772859340,6390,6390,6390,6390,0
|
|
20240229,154300,2772859340,6390,6390,6390,6390,0
|
|
20240229,154200,2772859340,6390,6390,6390,6390,0
|
|
20240229,154100,2772859340,6390,6390,6390,6390,0
|
|
20240229,154000,2772859340,6390,6390,6390,6390,0
|
|
20240229,153900,2772859340,6390,6390,6390,6390,0
|
|
20240229,153800,2772859340,6390,6390,6390,6390,0
|
|
20240229,153700,2772859340,6390,6390,6390,6390,0
|
|
20240229,153600,2772859340,6390,6390,6390,6390,0
|
|
20240229,153500,2772859340,6390,6390,6390,6390,0
|
|
20240229,153400,2772859340,6390,6390,6390,6390,0
|
|
20240229,153300,2772859340,6390,6390,6390,6390,0
|
|
20240229,153200,2772859340,6390,6390,6390,6390,0
|
|
20240229,153100,2772859340,6390,6390,6390,6390,0
|
|
20240229,153000,2772859340,6390,6390,6390,6390,8285
|
|
20240229,152900,2719918190,6430,6430,6430,6430,0
|
|
20240229,152800,2719918190,6430,6430,6430,6430,0
|
|
20240229,152700,2719918190,6430,6430,6430,6430,0
|
|
20240229,152600,2719918190,6430,6430,6430,6430,0
|
|
20240229,152500,2719918190,6430,6430,6430,6430,0
|
|
20240229,152400,2719918190,6430,6430,6430,6430,0
|
|
20240229,152300,2719918190,6430,6430,6430,6430,0
|
|
20240229,152200,2719918190,6430,6430,6430,6430,0
|
|
20240229,152100,2719918190,6430,6430,6430,6430,0
|
|
20240229,152000,2719918190,6430,6430,6430,6430,0
|
|
20240229,151900,2719918190,6430,6410,6430,6400,3327
|
|
20240229,151800,2698605480,6410,6410,6430,6410,49
|
|
20240229,151700,2698291050,6420,6420,6420,6420,364
|
|
20240229,151600,2695954170,6410,6410,6430,6410,455
|
|
20240229,151500,2693030330,6430,6420,6430,6410,170
|
|
20240229,151400,2691938100,6420,6430,6430,6410,60
|
|
20240229,151300,2691552930,6430,6420,6430,6410,1247
|
|
20240229,151200,2683554110,6440,6440,6440,6440,0
|
|
20240229,151100,2683554110,6440,6440,6440,6440,1
|
|
20240229,151000,2683547670,6440,6420,6440,6400,172
|
|
20240229,150900,2682442710,6430,6430,6430,6400,2359
|
|
20240229,150800,2667321830,6400,6410,6430,6400,3401
|
|
20240229,150700,2645509350,6440,6410,6440,6410,3366
|
|
20240229,150600,2623879520,6420,6410,6420,6410,309
|
|
20240229,150500,2621897730,6420,6420,6430,6420,723
|
|
20240229,150400,2617255970,6430,6420,6430,6420,113
|
|
20240229,150300,2616530500,6430,6430,6430,6420,729
|
|
20240229,150200,2611850110,6430,6410,6430,6410,261
|
|
20240229,150100,2610174450,6420,6410,6420,6410,232
|
|
20240229,150000,2608687270,6420,6420,6420,6420,91
|
|
20240229,145900,2608103050,6420,6420,6420,6410,1730
|
|
20240229,145800,2596996520,6420,6420,6420,6420,31
|
|
20240229,145700,2596797500,6420,6430,6430,6420,103
|
|
20240229,145600,2596135240,6430,6430,6430,6420,466
|
|
20240229,145500,2593138870,6430,6420,6430,6420,368
|
|
20240229,145400,2590774250,6430,6430,6430,6420,454
|
|
20240229,145300,2587855090,6450,6430,6450,6430,12
|
|
20240229,145200,2587777890,6450,6430,6450,6430,585
|
|
20240229,145100,2584016020,6450,6450,6450,6440,3713
|
|
20240229,145000,2560102400,6450,6430,6450,6430,3222
|
|
20240229,144900,2539342910,6430,6420,6430,6420,1285
|
|
20240229,144800,2531085850,6410,6410,6420,6410,14
|
|
20240229,144700,2530996100,6420,6410,6420,6410,99
|
|
20240229,144600,2530361500,6410,6410,6410,6410,465
|
|
20240229,144500,2527380850,6420,6410,6420,6410,156
|
|
20240229,144400,2526379390,6420,6420,6420,6410,142
|
|
20240229,144300,2525469050,6410,6430,6430,6410,116
|
|
20240229,144200,2524724130,6430,6420,6430,6410,63
|
|
20240229,144100,2524320120,6430,6430,6430,6420,146
|
|
20240229,144000,2523381680,6430,6420,6430,6410,1201
|
|
20240229,143900,2515680150,6430,6420,6430,6410,376
|
|
20240229,143800,2513266280,6430,6430,6430,6410,319
|
|
20240229,143700,2511221430,6410,6440,6440,6410,255
|
|
20240229,143600,2509584550,6440,6430,6440,6420,632
|
|
20240229,143500,2505516240,6420,6420,6430,6420,265
|
|
20240229,143400,2503813700,6430,6420,6430,6420,507
|
|
20240229,143300,2500558740,6430,6430,6430,6420,154
|
|
20240229,143200,2499569650,6430,6420,6440,6420,450
|
|
20240229,143100,2496678610,6430,6430,6440,6420,6460
|
|
20240229,143000,2455191470,6430,6420,6430,6420,197
|
|
20240229,142900,2453925660,6420,6420,6420,6420,60
|
|
20240229,142800,2453540460,6420,6400,6420,6400,42
|
|
20240229,142700,2453271280,6410,6410,6410,6400,709
|
|
20240229,142600,2448728090,6410,6400,6410,6400,30
|
|
20240229,142500,2448535970,6410,6400,6410,6400,72
|
|
20240229,142400,2448074570,6400,6430,6430,6400,2872
|
|
20240229,142300,2429645130,6430,6430,6460,6430,6001
|
|
20240229,142200,2390958680,6450,6420,6450,6420,6960
|
|
20240229,142100,2346165600,6430,6430,6430,6430,1
|
|
20240229,142000,2346159170,6420,6420,6420,6410,434
|
|
20240229,141900,2343372960,6420,6420,6430,6420,426
|
|
20240229,141800,2340638030,6430,6420,6430,6420,464
|
|
20240229,141700,2337659050,6410,6420,6420,6410,12
|
|
20240229,141600,2337582080,6420,6410,6420,6410,517
|
|
20240229,141500,2334265040,6420,6410,6420,6410,259
|
|
20240229,141400,2332604790,6410,6410,6410,6410,20
|
|
20240229,141300,2332476590,6410,6410,6420,6410,421
|
|
20240229,141200,2329774850,6420,6430,6430,6410,994
|
|
20240229,141100,2323393650,6430,6430,6430,6430,43
|
|
20240229,141000,2323117160,6430,6420,6440,6420,907
|
|
20240229,140900,2317279710,6440,6430,6440,6430,4922
|
|
20240229,140800,2285630560,6420,6420,6430,6420,545
|
|
20240229,140700,2282131650,6440,6430,6440,6420,5241
|
|
20240229,140600,2248432110,6430,6430,6430,6430,537
|
|
20240229,140500,2244979200,6430,6410,6430,6410,9416
|
|
20240229,140400,2184549220,6400,6390,6400,6390,2440
|
|
20240229,140300,2168933280,6400,6400,6400,6390,377
|
|
20240229,140200,2166520880,6400,6400,6400,6400,301
|
|
20240229,140100,2164594480,6400,6400,6400,6400,0
|
|
20240229,140000,2164594480,6400,6400,6400,6400,50
|
|
20240229,135900,2164274480,6400,6390,6400,6370,2506
|
|
20240229,135800,2148311130,6390,6380,6390,6380,352
|
|
20240229,135700,2146061910,6390,6390,6390,6390,50
|
|
20240229,135600,2145742410,6390,6390,6390,6390,14
|
|
20240229,135500,2145652950,6390,6380,6390,6370,777
|
|
20240229,135400,2140695730,6360,6370,6370,6360,1142
|
|
20240229,135300,2133425890,6370,6380,6380,6370,656
|
|
20240229,135200,2129240730,6380,6380,6390,6380,528
|
|
20240229,135100,2125872080,6390,6390,6400,6390,170
|
|
20240229,135000,2124785770,6400,6390,6400,6390,70
|
|
20240229,134900,2124338450,6400,6390,6400,6390,93
|
|
20240229,134800,2123744060,6400,6390,6400,6390,194
|
|
20240229,134700,2122504290,6390,6390,6390,6390,1203
|
|
20240229,134600,2114817120,6380,6380,6380,6380,7
|
|
20240229,134500,2114772460,6380,6380,6380,6380,0
|
|
20240229,134400,2114772460,6380,6380,6380,6380,210
|
|
20240229,134300,2113432660,6380,6380,6380,6380,417
|
|
20240229,134200,2110772200,6380,6390,6390,6380,18
|
|
20240229,134100,2110657240,6390,6390,6390,6390,110
|
|
20240229,134000,2109954340,6380,6380,6380,6380,250
|
|
20240229,133900,2108359340,6380,6380,6380,6380,13
|
|
20240229,133800,2108276400,6380,6380,6380,6380,125
|
|
20240229,133700,2107478900,6390,6390,6390,6390,59
|
|
20240229,133600,2107101890,6380,6380,6380,6380,290
|
|
20240229,133500,2105251690,6380,6400,6400,6380,117
|
|
20240229,133400,2104505040,6400,6400,6400,6400,102
|
|
20240229,133300,2103852240,6400,6400,6400,6400,766
|
|
20240229,133200,2098949840,6410,6410,6410,6410,51
|
|
20240229,133100,2098622930,6400,6400,6400,6400,141
|
|
20240229,133000,2097720530,6400,6400,6400,6400,451
|
|
20240229,132900,2094834130,6400,6400,6400,6400,7
|
|
20240229,132800,2094789330,6400,6410,6410,6400,114
|
|
20240229,132700,2094058610,6410,6410,6410,6410,1710
|
|
20240229,132600,2083097510,6410,6410,6410,6400,17
|
|
20240229,132500,2082988580,6400,6400,6410,6400,74
|
|
20240229,132400,2082514770,6400,6390,6400,6390,3170
|
|
20240229,132300,2062227150,6400,6390,6400,6390,1558
|
|
20240229,132200,2052271520,6390,6380,6390,6380,611
|
|
20240229,132100,2048373310,6380,6380,6380,6380,892
|
|
20240229,132000,2042682350,6390,6380,6390,6380,1506
|
|
20240229,131900,2033072070,6380,6380,6380,6380,677
|
|
20240229,131800,2028752810,6380,6370,6380,6370,40
|
|
20240229,131700,2028497640,6370,6350,6370,6350,120
|
|
20240229,131600,2027735240,6380,6350,6380,6350,39
|
|
20240229,131500,2027486990,6390,6390,6390,6390,782
|
|
20240229,131400,2022490010,6390,6390,6390,6390,0
|
|
20240229,131300,2022490010,6390,6390,6390,6390,0
|
|
20240229,131200,2022490010,6390,6380,6390,6380,1787
|
|
20240229,131100,2011071580,6390,6380,6390,6380,2524
|
|
20240229,131000,1994966910,6360,6360,6360,6360,191
|
|
20240229,130900,1993752150,6370,6370,6370,6370,311
|
|
20240229,130800,1991771080,6370,6370,6370,6370,9
|
|
20240229,130700,1991713750,6370,6360,6370,6360,734
|
|
20240229,130600,1987038230,6360,6360,6360,6360,82
|
|
20240229,130500,1986516710,6340,6350,6350,6340,93
|
|
20240229,130400,1985926210,6370,6370,6370,6370,1
|
|
20240229,130300,1985919840,6360,6360,6360,6360,0
|
|
20240229,130200,1985919840,6360,6350,6360,6350,2107
|
|
20240229,130100,1972519480,6360,6350,6360,6350,9
|
|
20240229,130000,1972462250,6360,6350,6360,6350,102
|
|
20240229,125900,1971814530,6350,6350,6350,6350,15
|
|
20240229,125800,1971719280,6350,6340,6350,6340,273
|
|
20240229,125700,1969986730,6340,6340,6340,6340,200
|
|
20240229,125600,1968718730,6340,6350,6350,6340,181
|
|
20240229,125500,1967570720,6350,6350,6350,6350,53
|
|
20240229,125400,1967234170,6350,6350,6350,6350,0
|
|
20240229,125300,1967234170,6350,6350,6360,6340,845
|
|
20240229,125200,1961871870,6360,6360,6360,6360,1
|
|
20240229,125100,1961865510,6350,6350,6350,6350,0
|
|
20240229,125000,1961865510,6350,6350,6350,6350,0
|
|
20240229,124900,1961865510,6350,6350,6350,6350,1250
|
|
20240229,124800,1953928010,6360,6360,6360,6360,147
|
|
20240229,124700,1952993090,6360,6360,6360,6360,20
|
|
20240229,124600,1952865890,6360,6360,6360,6360,0
|
|
20240229,124500,1952865890,6360,6360,6360,6360,59
|
|
20240229,124400,1952490650,6350,6350,6350,6350,0
|
|
20240229,124300,1952490650,6350,6350,6350,6350,92
|
|
20240229,124200,1951906450,6350,6360,6360,6350,23
|
|
20240229,124100,1951760180,6360,6350,6360,6350,17
|
|
20240229,124000,1951652220,6350,6350,6350,6350,1690
|
|
20240229,123900,1940920720,6350,6350,6350,6350,0
|
|
20240229,123800,1940920720,6350,6350,6350,6350,0
|
|
20240229,123700,1940920720,6350,6350,6350,6350,90
|
|
20240229,123600,1940349220,6350,6350,6350,6350,18
|
|
20240229,123500,1940234920,6350,6350,6350,6350,0
|
|
20240229,123400,1940234920,6350,6350,6350,6350,0
|
|
20240229,123300,1940234920,6350,6350,6350,6350,40
|
|
20240229,123200,1939980920,6340,6340,6340,6340,0
|
|
20240229,123100,1939980920,6340,6340,6340,6340,3
|
|
20240229,123000,1939961900,6360,6360,6360,6360,0
|
|
20240229,122900,1939961900,6360,6360,6360,6360,548
|
|
20240229,122800,1936476620,6360,6360,6360,6360,0
|
|
20240229,122700,1936476620,6360,6350,6360,6350,11
|
|
20240229,122600,1936406760,6340,6340,6340,6340,0
|
|
20240229,122500,1936406760,6340,6340,6340,6340,16
|
|
20240229,122400,1936305320,6350,6350,6350,6350,172
|
|
20240229,122300,1935213120,6350,6350,6350,6350,122
|
|
20240229,122200,1934438420,6350,6350,6350,6350,80
|
|
20240229,122100,1933930420,6350,6350,6360,6350,136
|
|
20240229,122000,1933066710,6350,6350,6350,6350,92
|
|
20240229,121900,1932482510,6350,6350,6350,6350,50
|
|
20240229,121800,1932165010,6350,6350,6350,6350,0
|
|
20240229,121700,1932165010,6350,6340,6350,6340,395
|
|
20240229,121600,1929659190,6350,6350,6350,6350,4
|
|
20240229,121500,1929633790,6350,6350,6350,6350,6
|
|
20240229,121400,1929595690,6340,6340,6340,6340,0
|
|
20240229,121300,1929595690,6340,6340,6340,6340,0
|
|
20240229,121200,1929595690,6340,6340,6340,6340,350
|
|
20240229,121100,1927376690,6340,6340,6340,6340,0
|
|
20240229,121000,1927376690,6340,6340,6340,6340,409
|
|
20240229,120900,1924783630,6360,6360,6360,6360,0
|
|
20240229,120800,1924783630,6360,6360,6360,6360,0
|
|
20240229,120700,1924783630,6360,6360,6360,6360,0
|
|
20240229,120600,1924783630,6360,6360,6360,6360,0
|
|
20240229,120500,1924783630,6360,6360,6360,6360,0
|
|
20240229,120400,1924783630,6360,6360,6360,6360,400
|
|
20240229,120300,1922239630,6330,6340,6340,6330,2038
|
|
20240229,120200,1909319480,6360,6360,6360,6360,1
|
|
20240229,120100,1909313120,6370,6370,6370,6370,0
|
|
20240229,120000,1909313120,6370,6340,6370,6340,30
|
|
20240229,115900,1909122320,6370,6370,6370,6370,0
|
|
20240229,115800,1909122320,6370,6370,6370,6370,5
|
|
20240229,115700,1909090470,6370,6370,6370,6370,0
|
|
20240229,115600,1909090470,6370,6370,6370,6370,0
|
|
20240229,115500,1909090470,6370,6370,6370,6370,0
|
|
20240229,115400,1909090470,6370,6370,6370,6370,4
|
|
20240229,115300,1909064990,6370,6320,6370,6320,477
|
|
20240229,115200,1906028490,6320,6340,6340,6320,5052
|
|
20240229,115100,1874056140,6340,6360,6370,6340,1404
|
|
20240229,115000,1865146160,6360,6360,6360,6360,1
|
|
20240229,114900,1865139800,6360,6360,6360,6360,28
|
|
20240229,114800,1864961720,6350,6350,6350,6350,4
|
|
20240229,114700,1864936320,6350,6350,6350,6350,124
|
|
20240229,114600,1864148920,6350,6350,6350,6350,2
|
|
20240229,114500,1864136220,6360,6360,6360,6360,8
|
|
20240229,114400,1864085340,6370,6370,6370,6370,50
|
|
20240229,114300,1863766840,6360,6340,6360,6340,186
|
|
20240229,114200,1862584800,6340,6340,6340,6340,14
|
|
20240229,114100,1862496040,6340,6340,6340,6340,335
|
|
20240229,114000,1860372140,6340,6340,6340,6340,50
|
|
20240229,113900,1860055140,6330,6330,6330,6330,198
|
|
20240229,113800,1858801800,6330,6340,6340,6330,820
|
|
20240229,113700,1853603010,6340,6340,6340,6340,0
|
|
20240229,113600,1853603010,6340,6340,6340,6340,13
|
|
20240229,113500,1853520590,6360,6340,6360,6340,31
|
|
20240229,113400,1853324030,6340,6340,6340,6340,185
|
|
20240229,113300,1852151130,6360,6360,6360,6360,10
|
|
20240229,113200,1852087530,6360,6340,6360,6340,18
|
|
20240229,113100,1851973180,6340,6350,6350,6340,1983
|
|
20240229,113000,1839388340,6350,6350,6350,6350,42
|
|
20240229,112900,1839121640,6360,6360,6360,6360,166
|
|
20240229,112800,1838065880,6360,6360,6360,6360,151
|
|
20240229,112700,1837105520,6390,6390,6390,6390,0
|
|
20240229,112600,1837105520,6390,6390,6390,6390,0
|
|
20240229,112500,1837105520,6390,6390,6390,6390,1
|
|
20240229,112400,1837099130,6390,6390,6390,6390,3
|
|
20240229,112300,1837079960,6390,6390,6390,6390,22
|
|
20240229,112200,1836939380,6390,6390,6390,6390,0
|
|
20240229,112100,1836939380,6390,6390,6390,6390,20
|
|
20240229,112000,1836811580,6350,6380,6380,6350,604
|
|
20240229,111900,1832958180,6360,6360,6360,6360,0
|
|
20240229,111800,1832958180,6360,6360,6360,6360,0
|
|
20240229,111700,1832958180,6360,6360,6360,6350,923
|
|
20240229,111600,1827088340,6380,6380,6380,6380,0
|
|
20240229,111500,1827088340,6380,6380,6380,6370,272
|
|
20240229,111400,1825354580,6360,6360,6360,6360,0
|
|
20240229,111300,1825354580,6360,6370,6370,6360,1309
|
|
20240229,111200,1817029140,6360,6360,6360,6360,208
|
|
20240229,111100,1815706260,6370,6370,6370,6370,1578
|
|
20240229,111000,1805654400,6380,6380,6380,6380,621
|
|
20240229,110900,1801692420,6390,6390,6390,6390,0
|
|
20240229,110800,1801692420,6390,6390,6390,6390,1011
|
|
20240229,110700,1795232130,6390,6380,6400,6380,159
|
|
20240229,110600,1794217480,6380,6390,6390,6380,1698
|
|
20240229,110500,1783371900,6390,6390,6390,6390,0
|
|
20240229,110400,1783371900,6390,6390,6390,6390,200
|
|
20240229,110300,1782093900,6400,6400,6400,6400,10
|
|
20240229,110200,1782029900,6400,6410,6410,6380,415
|
|
20240229,110100,1779377970,6410,6420,6420,6400,719
|
|
20240229,110000,1774771440,6440,6430,6440,6420,2512
|
|
20240229,105900,1758621680,6430,6420,6430,6420,7358
|
|
20240229,105800,1711364600,6420,6380,6420,6380,6151
|
|
20240229,105700,1672009720,6360,6380,6380,6360,4265
|
|
20240229,105600,1644806100,6380,6360,6380,6350,4585
|
|
20240229,105500,1615642720,6360,6360,6360,6360,248
|
|
20240229,105400,1614065440,6360,6360,6360,6360,1
|
|
20240229,105300,1614059080,6360,6360,6360,6360,1112
|
|
20240229,105200,1606986760,6360,6360,6360,6360,0
|
|
20240229,105100,1606986760,6360,6340,6360,6340,1101
|
|
20240229,105000,1599984420,6350,6350,6360,6340,1083
|
|
20240229,104900,1593107920,6350,6350,6350,6350,507
|
|
20240229,104800,1589888470,6330,6330,6330,6330,0
|
|
20240229,104700,1589888470,6330,6310,6330,6300,3911
|
|
20240229,104600,1565138920,6310,6310,6310,6310,900
|
|
20240229,104500,1559459920,6310,6310,6310,6310,240
|
|
20240229,104400,1557945520,6310,6320,6320,6310,61
|
|
20240229,104300,1557560130,6320,6340,6340,6320,1128
|
|
20240229,104200,1550420430,6340,6310,6340,6310,1213
|
|
20240229,104100,1542742030,6320,6320,6320,6320,100
|
|
20240229,104000,1542110030,6310,6310,6310,6310,157
|
|
20240229,103900,1541119360,6330,6330,6330,6330,0
|
|
20240229,103800,1541119360,6330,6330,6330,6330,100
|
|
20240229,103700,1540486360,6300,6290,6300,6290,2579
|
|
20240229,103600,1524241880,6300,6300,6300,6300,129
|
|
20240229,103500,1523429180,6300,6300,6300,6300,4047
|
|
20240229,103400,1497933080,6300,6300,6300,6300,2
|
|
20240229,103300,1497920480,6280,6290,6290,6280,2364
|
|
20240229,103200,1483059060,6290,6300,6300,6290,610
|
|
20240229,103100,1479217160,6300,6310,6310,6300,4795
|
|
20240229,103000,1448975710,6310,6340,6340,6310,3164
|
|
20240229,102900,1428968760,6340,6340,6340,6340,159
|
|
20240229,102800,1427960700,6360,6350,6360,6340,1535
|
|
20240229,102700,1418218160,6340,6370,6370,6340,46
|
|
20240229,102600,1417925260,6350,6340,6370,6340,348
|
|
20240229,102500,1415714570,6330,6340,6340,6330,166
|
|
20240229,102400,1414662930,6350,6350,6350,6350,362
|
|
20240229,102300,1412364230,6350,6350,6350,6350,3
|
|
20240229,102200,1412345180,6350,6330,6350,6330,491
|
|
20240229,102100,1409237130,6370,6320,6370,6320,1688
|
|
20240229,102000,1398510210,6320,6310,6320,6310,1244
|
|
20240229,101900,1390658180,6330,6330,6330,6330,1
|
|
20240229,101800,1390651850,6330,6330,6330,6330,150
|
|
20240229,101700,1389702350,6310,6310,6310,6310,0
|
|
20240229,101600,1389702350,6310,6310,6310,6310,0
|
|
20240229,101500,1389702350,6310,6320,6320,6310,181
|
|
20240229,101400,1388560230,6300,6320,6320,6300,1262
|
|
20240229,101300,1380596520,6320,6320,6320,6320,300
|
|
20240229,101200,1378700520,6310,6320,6320,6310,211
|
|
20240229,101100,1377368510,6330,6330,6330,6330,3
|
|
20240229,101000,1377349520,6330,6320,6330,6310,363
|
|
20240229,100900,1375058640,6320,6320,6320,6320,10
|
|
20240229,100800,1374995440,6320,6330,6330,6320,485
|
|
20240229,100700,1371930140,6330,6340,6350,6330,583
|
|
20240229,100600,1368230880,6350,6350,6350,6350,0
|
|
20240229,100500,1368230880,6350,6350,6350,6350,36
|
|
20240229,100400,1368002280,6350,6340,6350,6340,8
|
|
20240229,100300,1367951500,6340,6360,6360,6320,88
|
|
20240229,100200,1367392920,6310,6370,6370,6310,6606
|
|
20240229,100100,1325667770,6380,6330,6380,6330,618
|
|
20240229,100000,1321737860,6330,6330,6330,6330,145
|
|
20240229,095900,1320820010,6350,6330,6350,6330,15
|
|
20240229,095800,1320724860,6360,6350,6360,6350,57
|
|
20240229,095700,1320362810,6350,6350,6360,6350,191
|
|
20240229,095600,1319149950,6360,6320,6360,6320,11
|
|
20240229,095500,1319080030,6330,6310,6330,6300,1831
|
|
20240229,095400,1307528380,6310,6310,6320,6310,39
|
|
20240229,095300,1307282110,6300,6320,6320,6300,3173
|
|
20240229,095200,1287257520,6320,6310,6320,6310,1620
|
|
20240229,095100,1277020990,6310,6340,6340,6310,876
|
|
20240229,095000,1271480420,6320,6330,6330,6320,2124
|
|
20240229,094900,1258055490,6320,6340,6350,6320,2701
|
|
20240229,094800,1240952760,6380,6370,6380,6350,1336
|
|
20240229,094700,1232460080,6380,6370,6380,6360,379
|
|
20240229,094600,1230046560,6380,6360,6380,6360,1347
|
|
20240229,094500,1221475920,6360,6350,6360,6340,1384
|
|
20240229,094400,1212687110,6350,6350,6360,6340,2886
|
|
20240229,094300,1194364810,6360,6400,6400,6360,2187
|
|
20240229,094200,1180439030,6410,6400,6410,6400,705
|
|
20240229,094100,1175926930,6400,6400,6400,6400,57
|
|
20240229,094000,1175562130,6410,6410,6410,6400,218
|
|
20240229,093900,1174164770,6410,6390,6410,6380,1066
|
|
20240229,093800,1167349840,6370,6390,6390,6360,1924
|
|
20240229,093700,1155079500,6390,6410,6410,6390,2803
|
|
20240229,093600,1137137480,6410,6430,6430,6410,1679
|
|
20240229,093500,1126356410,6430,6430,6430,6430,147
|
|
20240229,093400,1125411200,6430,6430,6440,6430,1106
|
|
20240229,093300,1118299610,6430,6450,6450,6430,5520
|
|
20240229,093200,1082761190,6450,6460,6470,6450,1665
|
|
20240229,093100,1072006600,6460,6470,6470,6460,1981
|
|
20240229,093000,1059206590,6470,6450,6480,6440,7532
|
|
20240229,092900,1010503410,6450,6440,6450,6430,7316
|
|
20240229,092800,963436670,6440,6440,6440,6430,803
|
|
20240229,092700,958271130,6440,6450,6450,6430,1968
|
|
20240229,092600,945584790,6450,6470,6470,6440,1788
|
|
20240229,092500,934042780,6470,6480,6490,6470,2869
|
|
20240229,092400,915461650,6480,6480,6490,6470,8135
|
|
20240229,092300,862745130,6480,6420,6480,6420,9618
|
|
20240229,092200,800668320,6410,6430,6430,6410,422
|
|
20240229,092100,797963220,6430,6380,6430,6380,1890
|
|
20240229,092000,785847410,6380,6400,6400,6380,1131
|
|
20240229,091900,778620330,6400,6430,6430,6390,1414
|
|
20240229,091800,769570720,6410,6400,6440,6400,1347
|
|
20240229,091700,760934760,6390,6390,6400,6390,35
|
|
20240229,091600,760710930,6380,6400,6400,6380,2377
|
|
20240229,091500,745500810,6400,6400,6400,6390,136
|
|
20240229,091400,744630520,6400,6450,6460,6380,4107
|
|
20240229,091300,718280960,6410,6420,6450,6410,2036
|
|
20240229,091200,705195170,6410,6510,6510,6410,8493
|
|
20240229,091100,650521110,6490,6510,6520,6480,7563
|
|
20240229,091000,601301260,6470,6400,6530,6400,40482
|
|
20240229,090900,339845000,6410,6340,6410,6340,18343
|
|
20240229,090800,222769980,6350,6340,6350,6300,1616
|
|
20240229,090700,212556410,6340,6340,6340,6340,20
|
|
20240229,090600,212429610,6350,6350,6350,6310,1313
|
|
20240229,090500,204129260,6360,6330,6360,6310,1206
|
|
20240229,090400,196488380,6340,6310,6340,6310,1449
|
|
20240229,090300,187323410,6310,6300,6330,6260,4017
|
|
20240229,090200,162097900,6340,6320,6360,6280,3958
|
|
20240229,090100,137138630,6330,6390,6400,6330,6728
|
|
20240229,090000,94362980,6420,6360,6440,6360,14758
|