617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,191400,1614718830,4750,4750,4750,4750,4127
|
|
20240229,191300,1614718830,4750,4750,4750,4750,0
|
|
20240229,191200,1614718830,4750,4750,4750,4750,0
|
|
20240229,191100,1614718830,4750,4750,4750,4750,0
|
|
20240229,191000,1614718830,4750,4750,4750,4750,0
|
|
20240229,190900,1614718830,4750,4750,4750,4750,0
|
|
20240229,190800,1614718830,4750,4750,4750,4750,0
|
|
20240229,190700,1614718830,4750,4750,4750,4750,0
|
|
20240229,190600,1614718830,4750,4750,4750,4750,0
|
|
20240229,190500,1614718830,4750,4750,4750,4750,0
|
|
20240229,190400,1614718830,4750,4750,4750,4750,0
|
|
20240229,190300,1614718830,4750,4750,4750,4750,0
|
|
20240229,190200,1614718830,4750,4750,4750,4750,0
|
|
20240229,190100,1614718830,4750,4750,4750,4750,0
|
|
20240229,190000,1614718830,4750,4750,4750,4750,0
|
|
20240229,185900,1614718830,4750,4750,4750,4750,0
|
|
20240229,185800,1614718830,4750,4750,4750,4750,0
|
|
20240229,185700,1614718830,4750,4750,4750,4750,0
|
|
20240229,185600,1614718830,4750,4750,4750,4750,0
|
|
20240229,185500,1614718830,4750,4750,4750,4750,0
|
|
20240229,185400,1614718830,4750,4750,4750,4750,0
|
|
20240229,185300,1614718830,4750,4750,4750,4750,0
|
|
20240229,185200,1614718830,4750,4750,4750,4750,0
|
|
20240229,185100,1614718830,4750,4750,4750,4750,0
|
|
20240229,185000,1614718830,4750,4750,4750,4750,0
|
|
20240229,184900,1614718830,4750,4750,4750,4750,0
|
|
20240229,184800,1614718830,4750,4750,4750,4750,0
|
|
20240229,184700,1614718830,4750,4750,4750,4750,0
|
|
20240229,184600,1614718830,4750,4750,4750,4750,0
|
|
20240229,184500,1614718830,4750,4750,4750,4750,0
|
|
20240229,184400,1614718830,4750,4750,4750,4750,4127
|
|
20240229,184300,1614718830,4750,4750,4750,4750,0
|
|
20240229,184200,1614718830,4750,4750,4750,4750,0
|
|
20240229,184100,1614718830,4750,4750,4750,4750,0
|
|
20240229,184000,1614718830,4750,4750,4750,4750,0
|
|
20240229,183900,1614718830,4750,4750,4750,4750,0
|
|
20240229,183800,1614718830,4750,4750,4750,4750,0
|
|
20240229,183700,1614718830,4750,4750,4750,4750,0
|
|
20240229,183600,1614718830,4750,4750,4750,4750,0
|
|
20240229,183500,1614718830,4750,4750,4750,4750,0
|
|
20240229,183400,1614718830,4750,4750,4750,4750,0
|
|
20240229,183300,1614718830,4750,4750,4750,4750,0
|
|
20240229,183200,1614718830,4750,4750,4750,4750,0
|
|
20240229,183100,1614718830,4750,4750,4750,4750,0
|
|
20240229,183000,1614718830,4750,4750,4750,4750,0
|
|
20240229,182900,1614718830,4750,4750,4750,4750,0
|
|
20240229,182800,1614718830,4750,4750,4750,4750,0
|
|
20240229,182700,1614718830,4750,4750,4750,4750,0
|
|
20240229,182600,1614718830,4750,4750,4750,4750,0
|
|
20240229,182500,1614718830,4750,4750,4750,4750,0
|
|
20240229,182400,1614718830,4750,4750,4750,4750,0
|
|
20240229,182300,1614718830,4750,4750,4750,4750,0
|
|
20240229,182200,1614718830,4750,4750,4750,4750,0
|
|
20240229,182100,1614718830,4750,4750,4750,4750,0
|
|
20240229,182000,1614718830,4750,4750,4750,4750,0
|
|
20240229,181900,1614718830,4750,4750,4750,4750,0
|
|
20240229,181800,1614718830,4750,4750,4750,4750,0
|
|
20240229,181700,1614718830,4750,4750,4750,4750,0
|
|
20240229,181600,1614718830,4750,4750,4750,4750,0
|
|
20240229,181500,1614718830,4750,4750,4750,4750,0
|
|
20240229,181400,1614718830,4750,4750,4750,4750,4127
|
|
20240229,181300,1614718830,4750,4750,4750,4750,0
|
|
20240229,181200,1614718830,4750,4750,4750,4750,0
|
|
20240229,181100,1614718830,4750,4750,4750,4750,0
|
|
20240229,181000,1614718830,4750,4750,4750,4750,0
|
|
20240229,180900,1614718830,4750,4750,4750,4750,0
|
|
20240229,180800,1614718830,4750,4750,4750,4750,0
|
|
20240229,180700,1614718830,4750,4750,4750,4750,0
|
|
20240229,180600,1614718830,4750,4750,4750,4750,0
|
|
20240229,180500,1614718830,4750,4750,4750,4750,0
|
|
20240229,180400,1614718830,4750,4750,4750,4750,0
|
|
20240229,180300,1614718830,4750,4750,4750,4750,0
|
|
20240229,180200,1614718830,4750,4750,4750,4750,0
|
|
20240229,180100,1614718830,4750,4750,4750,4750,0
|
|
20240229,180000,1614718830,4750,4750,4750,4750,0
|
|
20240229,175900,1614718830,4750,4750,4750,4750,0
|
|
20240229,175800,1614718830,4750,4750,4750,4750,0
|
|
20240229,175700,1614718830,4750,4750,4750,4750,0
|
|
20240229,175600,1614718830,4750,4750,4750,4750,0
|
|
20240229,175500,1614718830,4750,4750,4750,4750,0
|
|
20240229,175400,1614718830,4750,4750,4750,4750,0
|
|
20240229,175300,1614718830,4750,4750,4750,4750,0
|
|
20240229,175200,1614718830,4750,4750,4750,4750,0
|
|
20240229,175100,1614718830,4750,4750,4750,4750,0
|
|
20240229,175000,1614718830,4750,4750,4750,4750,0
|
|
20240229,174900,1614718830,4750,4750,4750,4750,0
|
|
20240229,174800,1614718830,4750,4750,4750,4750,0
|
|
20240229,174700,1614718830,4750,4750,4750,4750,0
|
|
20240229,174600,1614718830,4750,4750,4750,4750,0
|
|
20240229,174500,1614718830,4750,4750,4750,4750,0
|
|
20240229,174400,1614718830,4750,4750,4750,4750,4127
|
|
20240229,174300,1614718830,4750,4750,4750,4750,0
|
|
20240229,174200,1614718830,4750,4750,4750,4750,0
|
|
20240229,174100,1614718830,4750,4750,4750,4750,0
|
|
20240229,174000,1614718830,4750,4750,4750,4750,0
|
|
20240229,173900,1614718830,4750,4750,4750,4750,0
|
|
20240229,173800,1614718830,4750,4750,4750,4750,0
|
|
20240229,173700,1614718830,4750,4750,4750,4750,0
|
|
20240229,173600,1614718830,4750,4750,4750,4750,0
|
|
20240229,173500,1614718830,4750,4750,4750,4750,0
|
|
20240229,173400,1614718830,4750,4750,4750,4750,0
|
|
20240229,173300,1614718830,4750,4750,4750,4750,0
|
|
20240229,173200,1614718830,4750,4750,4750,4750,0
|
|
20240229,173100,1614718830,4750,4750,4750,4750,0
|
|
20240229,173000,1614718830,4750,4750,4750,4750,0
|
|
20240229,172900,1614718830,4750,4750,4750,4750,0
|
|
20240229,172800,1614718830,4750,4750,4750,4750,0
|
|
20240229,172700,1614718830,4750,4750,4750,4750,0
|
|
20240229,172600,1614718830,4750,4750,4750,4750,0
|
|
20240229,172500,1614718830,4750,4750,4750,4750,0
|
|
20240229,172400,1614718830,4750,4750,4750,4750,0
|
|
20240229,172300,1614718830,4750,4750,4750,4750,0
|
|
20240229,172200,1614718830,4750,4750,4750,4750,0
|
|
20240229,172100,1614718830,4750,4750,4750,4750,0
|
|
20240229,172000,1614718830,4750,4750,4750,4750,0
|
|
20240229,171900,1614718830,4750,4750,4750,4750,0
|
|
20240229,171800,1614718830,4750,4750,4750,4750,0
|
|
20240229,171700,1614718830,4750,4750,4750,4750,0
|
|
20240229,171600,1614718830,4750,4750,4750,4750,0
|
|
20240229,171500,1614718830,4750,4750,4750,4750,0
|
|
20240229,171400,1614718830,4750,4750,4750,4750,4127
|
|
20240229,171300,1614718830,4750,4750,4750,4750,0
|
|
20240229,171200,1614718830,4750,4750,4750,4750,0
|
|
20240229,171100,1614718830,4750,4750,4750,4750,0
|
|
20240229,171000,1614718830,4750,4750,4750,4750,0
|
|
20240229,170900,1614718830,4750,4750,4750,4750,0
|
|
20240229,170800,1614718830,4750,4750,4750,4750,0
|
|
20240229,170700,1614718830,4750,4750,4750,4750,0
|
|
20240229,170600,1614718830,4750,4750,4750,4750,0
|
|
20240229,170500,1614718830,4750,4750,4750,4750,0
|
|
20240229,170400,1614718830,4750,4750,4750,4750,0
|
|
20240229,170300,1614718830,4750,4750,4750,4750,0
|
|
20240229,170200,1614718830,4750,4750,4750,4750,0
|
|
20240229,170100,1614718830,4750,4750,4750,4750,0
|
|
20240229,170000,1614718830,4750,4750,4750,4750,0
|
|
20240229,165900,1614718830,4750,4750,4750,4750,0
|
|
20240229,165800,1614718830,4750,4750,4750,4750,0
|
|
20240229,165700,1614718830,4750,4750,4750,4750,0
|
|
20240229,165600,1614718830,4750,4750,4750,4750,0
|
|
20240229,165500,1614718830,4750,4750,4750,4750,0
|
|
20240229,165400,1614718830,4750,4750,4750,4750,0
|
|
20240229,165300,1614718830,4750,4750,4750,4750,0
|
|
20240229,165200,1614718830,4750,4750,4750,4750,0
|
|
20240229,165100,1614718830,4750,4750,4750,4750,0
|
|
20240229,165000,1614718830,4750,4750,4750,4750,0
|
|
20240229,164900,1614718830,4750,4750,4750,4750,0
|
|
20240229,164800,1614718830,4750,4750,4750,4750,0
|
|
20240229,164700,1614718830,4750,4750,4750,4750,0
|
|
20240229,164600,1614718830,4750,4750,4750,4750,0
|
|
20240229,164500,1614718830,4750,4750,4750,4750,0
|
|
20240229,164400,1614718830,4750,4750,4750,4750,4127
|
|
20240229,164300,1614718830,4750,4750,4750,4750,0
|
|
20240229,164200,1614718830,4750,4750,4750,4750,0
|
|
20240229,164100,1614718830,4750,4750,4750,4750,0
|
|
20240229,164000,1614718830,4750,4750,4750,4750,0
|
|
20240229,163900,1614718830,4750,4750,4750,4750,0
|
|
20240229,163800,1614718830,4750,4750,4750,4750,0
|
|
20240229,163700,1614718830,4750,4750,4750,4750,0
|
|
20240229,163600,1614718830,4750,4750,4750,4750,0
|
|
20240229,163500,1614718830,4750,4750,4750,4750,0
|
|
20240229,163400,1614718830,4750,4750,4750,4750,0
|
|
20240229,163300,1614718830,4750,4750,4750,4750,0
|
|
20240229,163200,1614718830,4750,4750,4750,4750,0
|
|
20240229,163100,1614718830,4750,4750,4750,4750,0
|
|
20240229,163000,1614718830,4750,4750,4750,4750,0
|
|
20240229,162900,1614718830,4750,4750,4750,4750,0
|
|
20240229,162800,1614718830,4750,4750,4750,4750,0
|
|
20240229,162700,1614718830,4750,4750,4750,4750,0
|
|
20240229,162600,1614718830,4750,4750,4750,4750,0
|
|
20240229,162500,1614718830,4750,4750,4750,4750,0
|
|
20240229,162400,1614718830,4750,4750,4750,4750,0
|
|
20240229,162300,1614718830,4750,4750,4750,4750,0
|
|
20240229,162200,1614718830,4750,4750,4750,4750,0
|
|
20240229,162100,1614718830,4750,4750,4750,4750,0
|
|
20240229,162000,1614718830,4750,4750,4750,4750,0
|
|
20240229,161900,1614718830,4750,4750,4750,4750,0
|
|
20240229,161800,1614718830,4750,4750,4750,4750,0
|
|
20240229,161700,1614718830,4750,4750,4750,4750,0
|
|
20240229,161600,1614718830,4750,4750,4750,4750,0
|
|
20240229,161500,1614718830,4750,4750,4750,4750,0
|
|
20240229,161400,1614718830,4750,4750,4750,4750,4127
|
|
20240229,161300,1614718830,4750,4750,4750,4750,0
|
|
20240229,161200,1614718830,4750,4750,4750,4750,0
|
|
20240229,161100,1614718830,4750,4750,4750,4750,0
|
|
20240229,161000,1614718830,4750,4750,4750,4750,0
|
|
20240229,160900,1614718830,4750,4750,4750,4750,0
|
|
20240229,160800,1614718830,4750,4750,4750,4750,0
|
|
20240229,160700,1614718830,4750,4750,4750,4750,0
|
|
20240229,160600,1614718830,4750,4750,4750,4750,0
|
|
20240229,160500,1614718830,4750,4750,4750,4750,0
|
|
20240229,160400,1614718830,4750,4750,4750,4750,0
|
|
20240229,160300,1614718830,4750,4750,4750,4750,0
|
|
20240229,160200,1614718830,4750,4750,4750,4750,0
|
|
20240229,160100,1614718830,4750,4750,4750,4750,0
|
|
20240229,160000,1614718830,4750,4750,4750,4750,0
|
|
20240229,155900,1614718830,4750,4750,4750,4750,0
|
|
20240229,155800,1614718830,4750,4750,4750,4750,0
|
|
20240229,155700,1614718830,4750,4750,4750,4750,0
|
|
20240229,155600,1614718830,4750,4750,4750,4750,0
|
|
20240229,155500,1614718830,4750,4750,4750,4750,0
|
|
20240229,155400,1614718830,4750,4750,4750,4750,0
|
|
20240229,155300,1614718830,4750,4750,4750,4750,0
|
|
20240229,155200,1614718830,4750,4750,4750,4750,0
|
|
20240229,155100,1614718830,4750,4750,4750,4750,0
|
|
20240229,155000,1614718830,4750,4750,4750,4750,0
|
|
20240229,154900,1614718830,4750,4750,4750,4750,0
|
|
20240229,154800,1614718830,4750,4750,4750,4750,0
|
|
20240229,154700,1614718830,4750,4750,4750,4750,0
|
|
20240229,154600,1614718830,4750,4750,4750,4750,0
|
|
20240229,154500,1614718830,4750,4750,4750,4750,0
|
|
20240229,154400,1614718830,4750,4750,4750,4750,4127
|
|
20240229,154300,1614718830,4750,4750,4750,4750,0
|
|
20240229,154200,1614718830,4750,4750,4750,4750,0
|
|
20240229,154100,1614718830,4750,4750,4750,4750,0
|
|
20240229,154000,1614718830,4750,4750,4750,4750,0
|
|
20240229,153900,1614718830,4750,4750,4750,4750,0
|
|
20240229,153800,1614718830,4750,4750,4750,4750,0
|
|
20240229,153700,1614718830,4750,4750,4750,4750,0
|
|
20240229,153600,1614718830,4750,4750,4750,4750,0
|
|
20240229,153500,1614718830,4750,4750,4750,4750,0
|
|
20240229,153400,1614718830,4750,4750,4750,4750,0
|
|
20240229,153300,1614718830,4750,4750,4750,4750,0
|
|
20240229,153200,1614718830,4750,4750,4750,4750,0
|
|
20240229,153100,1614718830,4750,4750,4750,4750,0
|
|
20240229,153000,1614718830,4750,4750,4750,4750,4127
|
|
20240229,152900,1595115580,4765,4765,4765,4765,0
|
|
20240229,152800,1595115580,4765,4765,4765,4765,0
|
|
20240229,152700,1595115580,4765,4765,4765,4765,0
|
|
20240229,152600,1595115580,4765,4765,4765,4765,0
|
|
20240229,152500,1595115580,4765,4765,4765,4765,0
|
|
20240229,152400,1595115580,4765,4765,4765,4765,0
|
|
20240229,152300,1595115580,4765,4765,4765,4765,0
|
|
20240229,152200,1595115580,4765,4765,4765,4765,0
|
|
20240229,152100,1595115580,4765,4765,4765,4765,0
|
|
20240229,152000,1595115580,4765,4765,4765,4765,0
|
|
20240229,151900,1595115580,4765,4760,4765,4755,632
|
|
20240229,151800,1592107690,4765,4765,4765,4760,453
|
|
20240229,151700,1589951195,4765,4765,4765,4765,0
|
|
20240229,151600,1589951195,4765,4765,4765,4765,30
|
|
20240229,151500,1589808245,4760,4760,4760,4760,16
|
|
20240229,151400,1589732085,4765,4765,4765,4765,17
|
|
20240229,151300,1589651080,4765,4770,4770,4765,208
|
|
20240229,151200,1588659385,4765,4760,4765,4760,607
|
|
20240229,151100,1585770030,4760,4765,4765,4760,23
|
|
20240229,151000,1585660450,4760,4765,4765,4760,1237
|
|
20240229,150900,1579772180,4765,4765,4765,4765,220
|
|
20240229,150800,1578723880,4765,4765,4765,4765,603
|
|
20240229,150700,1575850585,4775,4770,4775,4770,10
|
|
20240229,150600,1575802850,4765,4765,4765,4765,177
|
|
20240229,150500,1574959445,4775,4770,4775,4770,13
|
|
20240229,150400,1574897395,4770,4770,4770,4770,305
|
|
20240229,150300,1573442545,4770,4770,4770,4770,38
|
|
20240229,150200,1573261285,4770,4770,4770,4770,661
|
|
20240229,150100,1570108315,4765,4765,4765,4765,0
|
|
20240229,150000,1570108315,4765,4770,4770,4765,527
|
|
20240229,145900,1567594660,4765,4760,4765,4760,161
|
|
20240229,145800,1566827995,4765,4760,4765,4760,113
|
|
20240229,145700,1566290090,4760,4760,4760,4760,497
|
|
20240229,145600,1563924370,4760,4760,4760,4760,0
|
|
20240229,145500,1563924370,4760,4760,4760,4760,205
|
|
20240229,145400,1562948570,4755,4760,4760,4755,25
|
|
20240229,145300,1562829595,4755,4755,4755,4755,2
|
|
20240229,145200,1562820085,4755,4755,4760,4755,116
|
|
20240229,145100,1562268255,4760,4760,4760,4760,0
|
|
20240229,145000,1562268255,4760,4760,4760,4760,11
|
|
20240229,144900,1562215895,4760,4755,4760,4755,11
|
|
20240229,144800,1562163585,4755,4755,4755,4755,4768
|
|
20240229,144700,1539491745,4760,4760,4760,4760,0
|
|
20240229,144600,1539491745,4760,4760,4765,4755,709
|
|
20240229,144500,1536117845,4765,4760,4765,4760,26
|
|
20240229,144400,1535994080,4765,4760,4765,4760,43
|
|
20240229,144300,1535789385,4765,4765,4765,4765,31
|
|
20240229,144200,1535641670,4765,4780,4780,4765,40
|
|
20240229,144100,1535451050,4770,4770,4770,4765,135
|
|
20240229,144000,1534807510,4775,4760,4780,4755,372
|
|
20240229,143900,1533037105,4760,4760,4760,4760,1043
|
|
20240229,143800,1528072425,4760,4760,4760,4760,62
|
|
20240229,143700,1527777305,4760,4775,4785,4760,286
|
|
20240229,143600,1526412260,4760,4755,4760,4755,1074
|
|
20240229,143500,1521300390,4765,4755,4765,4755,619
|
|
20240229,143400,1518353935,4755,4755,4755,4750,1624
|
|
20240229,143300,1510632805,4755,4760,4760,4755,235
|
|
20240229,143200,1509514875,4760,4760,4760,4760,40
|
|
20240229,143100,1509324475,4760,4765,4765,4760,75
|
|
20240229,143000,1508967270,4765,4765,4765,4765,21
|
|
20240229,142900,1508867205,4765,4760,4765,4760,75
|
|
20240229,142800,1508510200,4760,4760,4760,4760,201
|
|
20240229,142700,1507553440,4765,4765,4765,4765,0
|
|
20240229,142600,1507553440,4765,4765,4765,4765,6
|
|
20240229,142500,1507524850,4750,4755,4755,4750,3747
|
|
20240229,142400,1489717825,4755,4755,4755,4755,37
|
|
20240229,142300,1489541890,4760,4750,4760,4745,914
|
|
20240229,142200,1485198990,4750,4750,4750,4750,79
|
|
20240229,142100,1484823740,4750,4750,4755,4745,2132
|
|
20240229,142000,1474696170,4755,4755,4755,4755,22
|
|
20240229,141900,1474591560,4760,4755,4760,4755,8
|
|
20240229,141800,1474553495,4760,4750,4760,4750,20
|
|
20240229,141700,1474458345,4750,4750,4755,4750,71
|
|
20240229,141600,1474120830,4755,4750,4755,4750,468
|
|
20240229,141500,1471895530,4755,4750,4760,4750,3
|
|
20240229,141400,1471881265,4760,4760,4760,4750,5
|
|
20240229,141300,1471857495,4750,4750,4750,4750,28
|
|
20240229,141200,1471724495,4750,4755,4760,4750,75
|
|
20240229,141100,1471367850,4755,4750,4755,4750,1811
|
|
20240229,141000,1462765595,4750,4750,4750,4750,2936
|
|
20240229,140900,1448819595,4755,4765,4765,4755,4012
|
|
20240229,140800,1429735610,4760,4765,4765,4760,101
|
|
20240229,140700,1429254395,4765,4765,4765,4765,1715
|
|
20240229,140600,1421082420,4765,4765,4765,4765,10
|
|
20240229,140500,1421034770,4770,4770,4770,4770,0
|
|
20240229,140400,1421034770,4770,4775,4775,4770,10
|
|
20240229,140300,1420987065,4770,4775,4775,4770,712
|
|
20240229,140200,1417590790,4785,4785,4785,4785,16
|
|
20240229,140100,1417514230,4785,4780,4785,4780,28
|
|
20240229,140000,1417380260,4780,4775,4780,4775,90
|
|
20240229,135900,1416950075,4765,4770,4770,4765,382
|
|
20240229,135800,1415129805,4765,4765,4765,4765,1
|
|
20240229,135700,1415125040,4780,4780,4780,4780,0
|
|
20240229,135600,1415125040,4780,4780,4780,4780,2
|
|
20240229,135500,1415115480,4780,4765,4780,4765,6
|
|
20240229,135400,1415086875,4765,4770,4770,4765,7
|
|
20240229,135300,1415053515,4770,4760,4770,4760,126
|
|
20240229,135200,1414453060,4760,4765,4765,4760,49
|
|
20240229,135100,1414219630,4770,4770,4770,4770,0
|
|
20240229,135000,1414219630,4770,4770,4770,4770,0
|
|
20240229,134900,1414219630,4770,4760,4770,4760,144
|
|
20240229,134800,1413533530,4760,4770,4770,4760,1414
|
|
20240229,134700,1406799360,4770,4770,4775,4770,7
|
|
20240229,134600,1406765945,4785,4785,4785,4785,50
|
|
20240229,134500,1406526695,4785,4785,4785,4785,0
|
|
20240229,134400,1406526695,4785,4785,4785,4785,0
|
|
20240229,134300,1406526695,4785,4785,4785,4785,9
|
|
20240229,134200,1406483630,4770,4770,4770,4770,0
|
|
20240229,134100,1406483630,4770,4770,4770,4770,0
|
|
20240229,134000,1406483630,4770,4770,4770,4770,16
|
|
20240229,133900,1406407310,4785,4785,4785,4785,4
|
|
20240229,133800,1406388170,4785,4785,4785,4785,0
|
|
20240229,133700,1406388170,4785,4785,4785,4785,0
|
|
20240229,133600,1406388170,4785,4770,4785,4770,166
|
|
20240229,133500,1405594805,4770,4775,4775,4770,188
|
|
20240229,133400,1404697115,4775,4780,4780,4775,170
|
|
20240229,133300,1403885345,4775,4775,4775,4775,13
|
|
20240229,133200,1403823270,4785,4780,4785,4780,13
|
|
20240229,133100,1403761115,4770,4770,4770,4770,5
|
|
20240229,133000,1403737265,4770,4770,4770,4770,56
|
|
20240229,132900,1403470145,4785,4775,4785,4775,100
|
|
20240229,132800,1402992135,4760,4775,4775,4760,1432
|
|
20240229,132700,1396165420,4775,4775,4775,4775,232
|
|
20240229,132600,1395057620,4775,4775,4775,4775,3
|
|
20240229,132500,1395043295,4770,4770,4770,4770,0
|
|
20240229,132400,1395043295,4770,4765,4770,4765,127
|
|
20240229,132300,1394437755,4770,4770,4770,4770,505
|
|
20240229,132200,1392028905,4770,4765,4770,4765,145
|
|
20240229,132100,1391337975,4760,4755,4760,4755,455
|
|
20240229,132000,1389172700,4755,4750,4755,4750,617
|
|
20240229,131900,1386239250,4750,4750,4750,4750,100
|
|
20240229,131800,1385764250,4755,4755,4755,4755,25
|
|
20240229,131700,1385645375,4755,4755,4760,4750,442
|
|
20240229,131600,1383544070,4760,4760,4760,4755,2391
|
|
20240229,131500,1372174270,4760,4760,4760,4755,14
|
|
20240229,131400,1372107640,4760,4760,4760,4760,7
|
|
20240229,131300,1372074320,4760,4755,4760,4755,43
|
|
20240229,131200,1371869685,4745,4750,4750,4745,23
|
|
20240229,131100,1371760495,4745,4765,4765,4745,4122
|
|
20240229,131000,1352169245,4770,4770,4770,4770,18
|
|
20240229,130900,1352083385,4770,4775,4775,4765,1873
|
|
20240229,130800,1343150745,4775,4780,4780,4775,1900
|
|
20240229,130700,1334075560,4780,4780,4780,4780,291
|
|
20240229,130600,1332684580,4795,4795,4795,4795,221
|
|
20240229,130500,1331624885,4795,4795,4795,4795,10
|
|
20240229,130400,1331576935,4780,4780,4780,4780,191
|
|
20240229,130300,1330663955,4780,4780,4780,4780,0
|
|
20240229,130200,1330663955,4780,4780,4780,4780,391
|
|
20240229,130100,1328794975,4780,4785,4785,4780,1257
|
|
20240229,130000,1322783960,4785,4785,4785,4785,113
|
|
20240229,125900,1322243255,4785,4785,4785,4785,558
|
|
20240229,125800,1319573225,4780,4790,4790,4780,1252
|
|
20240229,125700,1313583300,4785,4785,4785,4785,0
|
|
20240229,125600,1313583300,4785,4800,4800,4785,1610
|
|
20240229,125500,1305871665,4805,4795,4805,4795,58
|
|
20240229,125400,1305593475,4795,4795,4805,4795,640
|
|
20240229,125300,1302523805,4800,4800,4800,4800,0
|
|
20240229,125200,1302523805,4800,4800,4800,4800,0
|
|
20240229,125100,1302523805,4800,4800,4800,4800,278
|
|
20240229,125000,1301189405,4800,4805,4815,4800,2424
|
|
20240229,124900,1289553985,4805,4810,4810,4805,3213
|
|
20240229,124800,1274114105,4815,4820,4820,4815,105
|
|
20240229,124700,1273608520,4820,4825,4825,4820,126
|
|
20240229,124600,1273001150,4825,4825,4825,4825,6
|
|
20240229,124500,1272972200,4825,4825,4825,4825,19
|
|
20240229,124400,1272880525,4825,4820,4825,4820,104
|
|
20240229,124300,1272379225,4825,4825,4825,4825,37
|
|
20240229,124200,1272200700,4825,4825,4825,4825,19
|
|
20240229,124100,1272109025,4825,4825,4825,4825,10
|
|
20240229,124000,1272060775,4825,4825,4825,4825,2
|
|
20240229,123900,1272051125,4825,4825,4825,4825,0
|
|
20240229,123800,1272051125,4825,4825,4825,4825,0
|
|
20240229,123700,1272051125,4825,4810,4825,4810,225
|
|
20240229,123600,1270968860,4810,4810,4810,4810,0
|
|
20240229,123500,1270968860,4810,4810,4810,4810,0
|
|
20240229,123400,1270968860,4810,4810,4810,4810,0
|
|
20240229,123300,1270968860,4810,4810,4810,4810,0
|
|
20240229,123200,1270968860,4810,4810,4810,4810,0
|
|
20240229,123100,1270968860,4810,4820,4820,4810,680
|
|
20240229,123000,1267692530,4820,4820,4820,4820,0
|
|
20240229,122900,1267692530,4820,4820,4820,4820,411
|
|
20240229,122800,1265711510,4820,4820,4820,4820,407
|
|
20240229,122700,1263749770,4820,4820,4820,4820,46
|
|
20240229,122600,1263528050,4820,4820,4825,4820,127
|
|
20240229,122500,1262915300,4810,4810,4810,4810,0
|
|
20240229,122400,1262915300,4810,4810,4810,4810,0
|
|
20240229,122300,1262915300,4810,4810,4810,4810,0
|
|
20240229,122200,1262915300,4810,4810,4810,4810,0
|
|
20240229,122100,1262915300,4810,4810,4810,4810,5
|
|
20240229,122000,1262891250,4810,4810,4810,4810,20
|
|
20240229,121900,1262795050,4810,4810,4810,4810,0
|
|
20240229,121800,1262795050,4810,4810,4810,4810,979
|
|
20240229,121700,1258086060,4830,4830,4830,4830,0
|
|
20240229,121600,1258086060,4830,4830,4830,4830,0
|
|
20240229,121500,1258086060,4830,4830,4830,4830,0
|
|
20240229,121400,1258086060,4830,4820,4830,4810,1872
|
|
20240229,121300,1249077720,4820,4830,4830,4820,1409
|
|
20240229,121200,1242277450,4830,4830,4830,4830,14
|
|
20240229,121100,1242209830,4830,4830,4830,4830,10
|
|
20240229,121000,1242161530,4830,4830,4830,4830,153
|
|
20240229,120900,1241422540,4830,4830,4835,4830,125
|
|
20240229,120800,1240818240,4830,4830,4830,4830,48
|
|
20240229,120700,1240586400,4830,4830,4830,4830,256
|
|
20240229,120600,1239349920,4830,4830,4830,4830,7
|
|
20240229,120500,1239316110,4830,4830,4830,4830,118
|
|
20240229,120400,1238746170,4830,4830,4830,4830,46
|
|
20240229,120300,1238523990,4830,4830,4830,4830,3
|
|
20240229,120200,1238509500,4830,4830,4830,4830,1
|
|
20240229,120100,1238504670,4830,4830,4830,4830,50
|
|
20240229,120000,1238263170,4830,4830,4830,4830,20
|
|
20240229,115900,1238166570,4835,4835,4835,4835,0
|
|
20240229,115800,1238166570,4835,4835,4835,4835,0
|
|
20240229,115700,1238166570,4835,4835,4835,4835,104
|
|
20240229,115600,1237663730,4835,4835,4835,4835,0
|
|
20240229,115500,1237663730,4835,4825,4835,4825,2
|
|
20240229,115400,1237654070,4835,4835,4835,4835,0
|
|
20240229,115300,1237654070,4835,4835,4835,4835,0
|
|
20240229,115200,1237654070,4835,4830,4835,4830,329
|
|
20240229,115100,1236063925,4825,4830,4835,4825,515
|
|
20240229,115000,1233576520,4835,4835,4835,4830,665
|
|
20240229,114900,1230361295,4835,4835,4840,4835,13
|
|
20240229,114800,1230298435,4835,4835,4840,4835,110
|
|
20240229,114700,1229766085,4835,4835,4835,4835,66
|
|
20240229,114600,1229446975,4820,4820,4820,4820,0
|
|
20240229,114500,1229446975,4820,4820,4820,4820,0
|
|
20240229,114400,1229446975,4820,4820,4820,4820,51
|
|
20240229,114300,1229201155,4820,4820,4820,4820,16
|
|
20240229,114200,1229124035,4820,4820,4820,4820,120
|
|
20240229,114100,1228545635,4820,4820,4820,4820,103
|
|
20240229,114000,1228049175,4815,4815,4815,4815,1
|
|
20240229,113900,1228044360,4815,4815,4815,4815,130
|
|
20240229,113800,1227418410,4815,4815,4815,4815,491
|
|
20240229,113700,1225054245,4820,4815,4820,4815,208
|
|
20240229,113600,1224051690,4815,4820,4820,4815,101
|
|
20240229,113500,1223565175,4825,4825,4825,4825,0
|
|
20240229,113400,1223565175,4825,4825,4825,4825,2
|
|
20240229,113300,1223555525,4825,4825,4825,4825,66
|
|
20240229,113200,1223237075,4825,4825,4825,4825,8
|
|
20240229,113100,1223198475,4825,4825,4825,4825,96
|
|
20240229,113000,1222735275,4830,4830,4835,4830,126
|
|
20240229,112900,1222126645,4830,4825,4830,4825,109
|
|
20240229,112800,1221600225,4840,4840,4840,4840,62
|
|
20240229,112700,1221300145,4840,4840,4840,4840,215
|
|
20240229,112600,1220259545,4840,4845,4845,4840,2
|
|
20240229,112500,1220249860,4815,4815,4815,4815,0
|
|
20240229,112400,1220249860,4815,4815,4815,4815,1
|
|
20240229,112300,1220245045,4850,4850,4850,4850,10
|
|
20240229,112200,1220196545,4850,4850,4850,4850,1
|
|
20240229,112100,1220191695,4850,4850,4850,4850,4
|
|
20240229,112000,1220172295,4850,4850,4850,4850,12
|
|
20240229,111900,1220114095,4850,4850,4850,4850,30
|
|
20240229,111800,1219968595,4815,4850,4855,4815,245
|
|
20240229,111700,1218784460,4855,4815,4855,4815,150
|
|
20240229,111600,1218056660,4865,4865,4865,4865,100
|
|
20240229,111500,1217570160,4865,4830,4865,4830,800
|
|
20240229,111400,1213686765,4805,4810,4810,4805,561
|
|
20240229,111300,1210988410,4810,4810,4810,4810,564
|
|
20240229,111200,1208275570,4810,4810,4810,4810,62
|
|
20240229,111100,1207977350,4810,4820,4820,4810,62
|
|
20240229,111000,1207679060,4820,4820,4820,4820,0
|
|
20240229,110900,1207679060,4820,4820,4820,4820,46
|
|
20240229,110800,1207457340,4810,4810,4820,4810,13
|
|
20240229,110700,1207394800,4830,4830,4830,4830,1
|
|
20240229,110600,1207389970,4830,4830,4830,4830,0
|
|
20240229,110500,1207389970,4830,4830,4830,4830,2
|
|
20240229,110400,1207380310,4805,4805,4805,4805,0
|
|
20240229,110300,1207380310,4805,4810,4810,4805,1192
|
|
20240229,110200,1201648395,4810,4815,4815,4810,3814
|
|
20240229,110100,1183293620,4815,4830,4850,4815,3065
|
|
20240229,110000,1168521050,4830,4835,4835,4830,73
|
|
20240229,105900,1168168260,4840,4840,4840,4840,11
|
|
20240229,105800,1168115020,4850,4840,4850,4840,15
|
|
20240229,105700,1168042290,4845,4840,4845,4840,6
|
|
20240229,105600,1168013245,4850,4840,4850,4840,52
|
|
20240229,105500,1167761455,4840,4855,4855,4840,88
|
|
20240229,105400,1167335235,4855,4860,4860,4850,54
|
|
20240229,105300,1167072855,4865,4865,4865,4865,64
|
|
20240229,105200,1166761495,4860,4855,4860,4855,171
|
|
20240229,105100,1165930580,4860,4835,4860,4835,791
|
|
20240229,105000,1162092420,4835,4835,4835,4835,0
|
|
20240229,104900,1162092420,4835,4835,4835,4835,100
|
|
20240229,104800,1161608920,4835,4835,4835,4835,0
|
|
20240229,104700,1161608920,4835,4835,4835,4835,1
|
|
20240229,104600,1161604085,4825,4825,4825,4825,891
|
|
20240229,104500,1157305010,4820,4820,4820,4820,9
|
|
20240229,104400,1157261630,4820,4820,4820,4820,136
|
|
20240229,104300,1156606110,4820,4820,4835,4820,340
|
|
20240229,104200,1154967295,4815,4815,4815,4815,0
|
|
20240229,104100,1154967295,4815,4815,4815,4815,20
|
|
20240229,104000,1154870995,4810,4820,4830,4810,1066
|
|
20240229,103900,1149742830,4835,4820,4835,4820,41
|
|
20240229,103800,1149545150,4835,4830,4835,4820,475
|
|
20240229,103700,1147255245,4830,4840,4840,4820,219
|
|
20240229,103600,1146197180,4840,4840,4850,4840,322
|
|
20240229,103500,1144636810,4840,4820,4840,4815,210
|
|
20240229,103400,1143625205,4815,4820,4820,4815,111
|
|
20240229,103300,1143090550,4820,4840,4840,4815,1763
|
|
20240229,103200,1134572705,4840,4850,4850,4840,1559
|
|
20240229,103100,1127018630,4850,4860,4860,4850,137
|
|
20240229,103000,1126353945,4865,4870,4875,4865,598
|
|
20240229,102900,1123442800,4875,4875,4875,4870,419
|
|
20240229,102800,1121400210,4875,4870,4880,4870,429
|
|
20240229,102700,1119309235,4870,4870,4870,4870,30
|
|
20240229,102600,1119163135,4870,4865,4870,4865,118
|
|
20240229,102500,1118588500,4870,4870,4870,4870,14
|
|
20240229,102400,1118520320,4870,4860,4870,4860,599
|
|
20240229,102300,1115603755,4860,4860,4860,4860,111
|
|
20240229,102200,1115064295,4870,4870,4870,4870,1
|
|
20240229,102100,1115059425,4875,4870,4880,4845,301
|
|
20240229,102000,1113595830,4870,4850,4870,4850,1644
|
|
20240229,101900,1105613670,4855,4865,4870,4855,559
|
|
20240229,101800,1102899105,4865,4860,4875,4840,435
|
|
20240229,101700,1100787785,4860,4855,4865,4855,1003
|
|
20240229,101600,1095918200,4860,4875,4875,4855,585
|
|
20240229,101500,1093076055,4875,4890,4900,4875,1895
|
|
20240229,101400,1083822730,4890,4895,4905,4890,1997
|
|
20240229,101300,1074042765,4890,4900,4900,4890,404
|
|
20240229,101200,1072067110,4900,4890,4900,4890,589
|
|
20240229,101100,1069185510,4885,4900,4900,4885,833
|
|
20240229,101000,1065112905,4900,4890,4900,4885,918
|
|
20240229,100900,1060618615,4890,4910,4910,4890,2946
|
|
20240229,100800,1046201200,4900,4915,4915,4895,3087
|
|
20240229,100700,1031064875,4915,4905,4920,4900,4389
|
|
20240229,100600,1009517360,4905,4880,4910,4880,3511
|
|
20240229,100500,992331490,4880,4885,4885,4880,1490
|
|
20240229,100400,985053860,4885,4875,4885,4875,674
|
|
20240229,100300,981767060,4885,4880,4885,4865,1431
|
|
20240229,100200,974789400,4885,4865,4885,4865,1622
|
|
20240229,100100,966885450,4860,4870,4870,4860,927
|
|
20240229,100000,962377525,4870,4875,4875,4870,52
|
|
20240229,095900,962124035,4875,4850,4875,4840,203
|
|
20240229,095800,961139475,4875,4875,4875,4830,3137
|
|
20240229,095700,945943265,4880,4870,4890,4855,3017
|
|
20240229,095600,931215775,4875,4845,4875,4845,2574
|
|
20240229,095500,918684220,4855,4845,4855,4845,386
|
|
20240229,095400,916812135,4845,4835,4845,4835,227
|
|
20240229,095300,915713600,4835,4835,4835,4825,217
|
|
20240229,095200,914665470,4840,4830,4845,4820,2635
|
|
20240229,095100,901941430,4835,4840,4840,4835,344
|
|
20240229,095000,900277170,4840,4840,4850,4835,649
|
|
20240229,094900,897138375,4850,4855,4855,4840,390
|
|
20240229,094800,895248065,4855,4850,4855,4850,341
|
|
20240229,094700,893592885,4850,4820,4850,4820,918
|
|
20240229,094600,889148520,4835,4820,4840,4820,102
|
|
20240229,094500,888655320,4805,4815,4815,4805,1383
|
|
20240229,094400,882009990,4805,4840,4840,4805,4130
|
|
20240229,094300,862151665,4850,4855,4860,4840,277
|
|
20240229,094200,860807200,4855,4845,4875,4845,4151
|
|
20240229,094100,840654535,4850,4830,4850,4810,1287
|
|
20240229,094000,834433815,4830,4810,4830,4810,1663
|
|
20240229,093900,826434585,4830,4790,4830,4790,2415
|
|
20240229,093800,814785725,4790,4785,4790,4785,22
|
|
20240229,093700,814680445,4780,4795,4795,4780,1858
|
|
20240229,093600,805781520,4795,4800,4800,4795,280
|
|
20240229,093500,804438695,4800,4795,4800,4795,194
|
|
20240229,093400,803508190,4795,4780,4795,4780,25
|
|
20240229,093300,803388470,4780,4785,4785,4780,595
|
|
20240229,093200,800543875,4785,4795,4795,4785,3767
|
|
20240229,093100,782511510,4790,4795,4795,4790,1000
|
|
20240229,093000,777717530,4810,4810,4810,4810,0
|
|
20240229,092900,777717530,4810,4800,4810,4800,300
|
|
20240229,092800,776274540,4810,4800,4810,4800,1415
|
|
20240229,092700,769478730,4810,4810,4810,4810,1
|
|
20240229,092600,769473920,4790,4790,4790,4790,109
|
|
20240229,092500,768951810,4790,4790,4810,4790,2735
|
|
20240229,092400,755848075,4790,4790,4790,4790,1523
|
|
20240229,092300,748552905,4790,4790,4795,4790,1245
|
|
20240229,092200,742585800,4790,4805,4805,4790,6518
|
|
20240229,092100,711300450,4805,4820,4820,4805,2795
|
|
20240229,092000,697853790,4820,4820,4820,4820,253
|
|
20240229,091900,696634330,4820,4825,4830,4820,1187
|
|
20240229,091800,690907480,4825,4820,4825,4820,31
|
|
20240229,091700,690758005,4815,4820,4820,4815,159
|
|
20240229,091600,689991980,4820,4815,4835,4815,1606
|
|
20240229,091500,682242315,4815,4835,4835,4815,1368
|
|
20240229,091400,675636245,4835,4840,4840,4835,1816
|
|
20240229,091300,666855880,4840,4850,4850,4835,914
|
|
20240229,091200,662428785,4850,4855,4855,4850,3112
|
|
20240229,091100,647331405,4855,4875,4875,4855,1690
|
|
20240229,091000,639105860,4875,4825,4875,4825,10960
|
|
20240229,090900,585899105,4820,4820,4820,4820,558
|
|
20240229,090800,583209545,4825,4840,4840,4800,4212
|
|
20240229,090700,562865070,4840,4835,4860,4795,8446
|
|
20240229,090600,522180500,4860,4915,4915,4830,16029
|
|
20240229,090500,444113515,4915,4870,4940,4860,25561
|
|
20240229,090400,319146785,4870,4820,4875,4810,17617
|
|
20240229,090300,233593360,4820,4790,4825,4775,4681
|
|
20240229,090200,211102915,4790,4805,4815,4785,9473
|
|
20240229,090100,165709645,4805,4800,4835,4795,13541
|
|
20240229,090000,100623905,4805,4780,4815,4755,21002
|