626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192300,384201500,6370,6370,6370,6370,2378
|
|
20240229,192200,384201500,6370,6370,6370,6370,0
|
|
20240229,192100,384201500,6370,6370,6370,6370,0
|
|
20240229,192000,384201500,6370,6370,6370,6370,0
|
|
20240229,191900,384201500,6370,6370,6370,6370,0
|
|
20240229,191800,384201500,6370,6370,6370,6370,0
|
|
20240229,191700,384201500,6370,6370,6370,6370,0
|
|
20240229,191600,384201500,6370,6370,6370,6370,0
|
|
20240229,191500,384201500,6370,6370,6370,6370,0
|
|
20240229,191400,384201500,6370,6370,6370,6370,0
|
|
20240229,191300,384201500,6370,6370,6370,6370,0
|
|
20240229,191200,384201500,6370,6370,6370,6370,0
|
|
20240229,191100,384201500,6370,6370,6370,6370,0
|
|
20240229,191000,384201500,6370,6370,6370,6370,0
|
|
20240229,190900,384201500,6370,6370,6370,6370,0
|
|
20240229,190800,384201500,6370,6370,6370,6370,0
|
|
20240229,190700,384201500,6370,6370,6370,6370,0
|
|
20240229,190600,384201500,6370,6370,6370,6370,0
|
|
20240229,190500,384201500,6370,6370,6370,6370,0
|
|
20240229,190400,384201500,6370,6370,6370,6370,0
|
|
20240229,190300,384201500,6370,6370,6370,6370,0
|
|
20240229,190200,384201500,6370,6370,6370,6370,0
|
|
20240229,190100,384201500,6370,6370,6370,6370,0
|
|
20240229,190000,384201500,6370,6370,6370,6370,0
|
|
20240229,185900,384201500,6370,6370,6370,6370,0
|
|
20240229,185800,384201500,6370,6370,6370,6370,0
|
|
20240229,185700,384201500,6370,6370,6370,6370,0
|
|
20240229,185600,384201500,6370,6370,6370,6370,0
|
|
20240229,185500,384201500,6370,6370,6370,6370,0
|
|
20240229,185400,384201500,6370,6370,6370,6370,0
|
|
20240229,185300,384201500,6370,6370,6370,6370,2378
|
|
20240229,185200,384201500,6370,6370,6370,6370,0
|
|
20240229,185100,384201500,6370,6370,6370,6370,0
|
|
20240229,185000,384201500,6370,6370,6370,6370,0
|
|
20240229,184900,384201500,6370,6370,6370,6370,0
|
|
20240229,184800,384201500,6370,6370,6370,6370,0
|
|
20240229,184700,384201500,6370,6370,6370,6370,0
|
|
20240229,184600,384201500,6370,6370,6370,6370,0
|
|
20240229,184500,384201500,6370,6370,6370,6370,0
|
|
20240229,184400,384201500,6370,6370,6370,6370,0
|
|
20240229,184300,384201500,6370,6370,6370,6370,0
|
|
20240229,184200,384201500,6370,6370,6370,6370,0
|
|
20240229,184100,384201500,6370,6370,6370,6370,0
|
|
20240229,184000,384201500,6370,6370,6370,6370,0
|
|
20240229,183900,384201500,6370,6370,6370,6370,0
|
|
20240229,183800,384201500,6370,6370,6370,6370,0
|
|
20240229,183700,384201500,6370,6370,6370,6370,0
|
|
20240229,183600,384201500,6370,6370,6370,6370,0
|
|
20240229,183500,384201500,6370,6370,6370,6370,0
|
|
20240229,183400,384201500,6370,6370,6370,6370,0
|
|
20240229,183300,384201500,6370,6370,6370,6370,0
|
|
20240229,183200,384201500,6370,6370,6370,6370,0
|
|
20240229,183100,384201500,6370,6370,6370,6370,0
|
|
20240229,183000,384201500,6370,6370,6370,6370,0
|
|
20240229,182900,384201500,6370,6370,6370,6370,0
|
|
20240229,182800,384201500,6370,6370,6370,6370,0
|
|
20240229,182700,384201500,6370,6370,6370,6370,0
|
|
20240229,182600,384201500,6370,6370,6370,6370,0
|
|
20240229,182500,384201500,6370,6370,6370,6370,0
|
|
20240229,182400,384201500,6370,6370,6370,6370,0
|
|
20240229,182300,384201500,6370,6370,6370,6370,2378
|
|
20240229,182200,384201500,6370,6370,6370,6370,0
|
|
20240229,182100,384201500,6370,6370,6370,6370,0
|
|
20240229,182000,384201500,6370,6370,6370,6370,0
|
|
20240229,181900,384201500,6370,6370,6370,6370,0
|
|
20240229,181800,384201500,6370,6370,6370,6370,0
|
|
20240229,181700,384201500,6370,6370,6370,6370,0
|
|
20240229,181600,384201500,6370,6370,6370,6370,0
|
|
20240229,181500,384201500,6370,6370,6370,6370,0
|
|
20240229,181400,384201500,6370,6370,6370,6370,0
|
|
20240229,181300,384201500,6370,6370,6370,6370,0
|
|
20240229,181200,384201500,6370,6370,6370,6370,0
|
|
20240229,181100,384201500,6370,6370,6370,6370,0
|
|
20240229,181000,384201500,6370,6370,6370,6370,0
|
|
20240229,180900,384201500,6370,6370,6370,6370,0
|
|
20240229,180800,384201500,6370,6370,6370,6370,0
|
|
20240229,180700,384201500,6370,6370,6370,6370,0
|
|
20240229,180600,384201500,6370,6370,6370,6370,0
|
|
20240229,180500,384201500,6370,6370,6370,6370,0
|
|
20240229,180400,384201500,6370,6370,6370,6370,0
|
|
20240229,180300,384201500,6370,6370,6370,6370,0
|
|
20240229,180200,384201500,6370,6370,6370,6370,0
|
|
20240229,180100,384201500,6370,6370,6370,6370,0
|
|
20240229,180000,384201500,6370,6370,6370,6370,0
|
|
20240229,175900,384201500,6370,6370,6370,6370,0
|
|
20240229,175800,384201500,6370,6370,6370,6370,0
|
|
20240229,175700,384201500,6370,6370,6370,6370,0
|
|
20240229,175600,384201500,6370,6370,6370,6370,0
|
|
20240229,175500,384201500,6370,6370,6370,6370,0
|
|
20240229,175400,384201500,6370,6370,6370,6370,0
|
|
20240229,175300,384201500,6370,6370,6370,6370,2378
|
|
20240229,175200,384201500,6370,6370,6370,6370,0
|
|
20240229,175100,384201500,6370,6370,6370,6370,0
|
|
20240229,175000,384201500,6370,6370,6370,6370,0
|
|
20240229,174900,384201500,6370,6370,6370,6370,0
|
|
20240229,174800,384201500,6370,6370,6370,6370,0
|
|
20240229,174700,384201500,6370,6370,6370,6370,0
|
|
20240229,174600,384201500,6370,6370,6370,6370,0
|
|
20240229,174500,384201500,6370,6370,6370,6370,0
|
|
20240229,174400,384201500,6370,6370,6370,6370,0
|
|
20240229,174300,384201500,6370,6370,6370,6370,0
|
|
20240229,174200,384201500,6370,6370,6370,6370,0
|
|
20240229,174100,384201500,6370,6370,6370,6370,0
|
|
20240229,174000,384201500,6370,6370,6370,6370,0
|
|
20240229,173900,384201500,6370,6370,6370,6370,0
|
|
20240229,173800,384201500,6370,6370,6370,6370,0
|
|
20240229,173700,384201500,6370,6370,6370,6370,0
|
|
20240229,173600,384201500,6370,6370,6370,6370,0
|
|
20240229,173500,384201500,6370,6370,6370,6370,0
|
|
20240229,173400,384201500,6370,6370,6370,6370,0
|
|
20240229,173300,384201500,6370,6370,6370,6370,0
|
|
20240229,173200,384201500,6370,6370,6370,6370,0
|
|
20240229,173100,384201500,6370,6370,6370,6370,0
|
|
20240229,173000,384201500,6370,6370,6370,6370,0
|
|
20240229,172900,384201500,6370,6370,6370,6370,0
|
|
20240229,172800,384201500,6370,6370,6370,6370,0
|
|
20240229,172700,384201500,6370,6370,6370,6370,0
|
|
20240229,172600,384201500,6370,6370,6370,6370,0
|
|
20240229,172500,384201500,6370,6370,6370,6370,0
|
|
20240229,172400,384201500,6370,6370,6370,6370,0
|
|
20240229,172300,384201500,6370,6370,6370,6370,2378
|
|
20240229,172200,384201500,6370,6370,6370,6370,0
|
|
20240229,172100,384201500,6370,6370,6370,6370,0
|
|
20240229,172000,384201500,6370,6370,6370,6370,0
|
|
20240229,171900,384201500,6370,6370,6370,6370,0
|
|
20240229,171800,384201500,6370,6370,6370,6370,0
|
|
20240229,171700,384201500,6370,6370,6370,6370,0
|
|
20240229,171600,384201500,6370,6370,6370,6370,0
|
|
20240229,171500,384201500,6370,6370,6370,6370,0
|
|
20240229,171400,384201500,6370,6370,6370,6370,0
|
|
20240229,171300,384201500,6370,6370,6370,6370,0
|
|
20240229,171200,384201500,6370,6370,6370,6370,0
|
|
20240229,171100,384201500,6370,6370,6370,6370,0
|
|
20240229,171000,384201500,6370,6370,6370,6370,0
|
|
20240229,170900,384201500,6370,6370,6370,6370,0
|
|
20240229,170800,384201500,6370,6370,6370,6370,0
|
|
20240229,170700,384201500,6370,6370,6370,6370,0
|
|
20240229,170600,384201500,6370,6370,6370,6370,0
|
|
20240229,170500,384201500,6370,6370,6370,6370,0
|
|
20240229,170400,384201500,6370,6370,6370,6370,0
|
|
20240229,170300,384201500,6370,6370,6370,6370,0
|
|
20240229,170200,384201500,6370,6370,6370,6370,0
|
|
20240229,170100,384201500,6370,6370,6370,6370,0
|
|
20240229,170000,384201500,6370,6370,6370,6370,0
|
|
20240229,165900,384201500,6370,6370,6370,6370,0
|
|
20240229,165800,384201500,6370,6370,6370,6370,0
|
|
20240229,165700,384201500,6370,6370,6370,6370,0
|
|
20240229,165600,384201500,6370,6370,6370,6370,0
|
|
20240229,165500,384201500,6370,6370,6370,6370,0
|
|
20240229,165400,384201500,6370,6370,6370,6370,0
|
|
20240229,165300,384201500,6370,6370,6370,6370,2378
|
|
20240229,165200,384201500,6370,6370,6370,6370,0
|
|
20240229,165100,384201500,6370,6370,6370,6370,0
|
|
20240229,165000,384201500,6370,6370,6370,6370,0
|
|
20240229,164900,384201500,6370,6370,6370,6370,0
|
|
20240229,164800,384201500,6370,6370,6370,6370,0
|
|
20240229,164700,384201500,6370,6370,6370,6370,0
|
|
20240229,164600,384201500,6370,6370,6370,6370,0
|
|
20240229,164500,384201500,6370,6370,6370,6370,0
|
|
20240229,164400,384201500,6370,6370,6370,6370,0
|
|
20240229,164300,384201500,6370,6370,6370,6370,0
|
|
20240229,164200,384201500,6370,6370,6370,6370,0
|
|
20240229,164100,384201500,6370,6370,6370,6370,0
|
|
20240229,164000,384201500,6370,6370,6370,6370,0
|
|
20240229,163900,384201500,6370,6370,6370,6370,0
|
|
20240229,163800,384201500,6370,6370,6370,6370,0
|
|
20240229,163700,384201500,6370,6370,6370,6370,0
|
|
20240229,163600,384201500,6370,6370,6370,6370,0
|
|
20240229,163500,384201500,6370,6370,6370,6370,0
|
|
20240229,163400,384201500,6370,6370,6370,6370,0
|
|
20240229,163300,384201500,6370,6370,6370,6370,0
|
|
20240229,163200,384201500,6370,6370,6370,6370,0
|
|
20240229,163100,384201500,6370,6370,6370,6370,0
|
|
20240229,163000,384201500,6370,6370,6370,6370,0
|
|
20240229,162900,384201500,6370,6370,6370,6370,0
|
|
20240229,162800,384201500,6370,6370,6370,6370,0
|
|
20240229,162700,384201500,6370,6370,6370,6370,0
|
|
20240229,162600,384201500,6370,6370,6370,6370,0
|
|
20240229,162500,384201500,6370,6370,6370,6370,0
|
|
20240229,162400,384201500,6370,6370,6370,6370,0
|
|
20240229,162300,384201500,6370,6370,6370,6370,2378
|
|
20240229,162200,384201500,6370,6370,6370,6370,0
|
|
20240229,162100,384201500,6370,6370,6370,6370,0
|
|
20240229,162000,384201500,6370,6370,6370,6370,0
|
|
20240229,161900,384201500,6370,6370,6370,6370,0
|
|
20240229,161800,384201500,6370,6370,6370,6370,0
|
|
20240229,161700,384201500,6370,6370,6370,6370,0
|
|
20240229,161600,384201500,6370,6370,6370,6370,0
|
|
20240229,161500,384201500,6370,6370,6370,6370,0
|
|
20240229,161400,384201500,6370,6370,6370,6370,0
|
|
20240229,161300,384201500,6370,6370,6370,6370,0
|
|
20240229,161200,384201500,6370,6370,6370,6370,0
|
|
20240229,161100,384201500,6370,6370,6370,6370,0
|
|
20240229,161000,384201500,6370,6370,6370,6370,0
|
|
20240229,160900,384201500,6370,6370,6370,6370,0
|
|
20240229,160800,384201500,6370,6370,6370,6370,0
|
|
20240229,160700,384201500,6370,6370,6370,6370,0
|
|
20240229,160600,384201500,6370,6370,6370,6370,0
|
|
20240229,160500,384201500,6370,6370,6370,6370,0
|
|
20240229,160400,384201500,6370,6370,6370,6370,0
|
|
20240229,160300,384201500,6370,6370,6370,6370,0
|
|
20240229,160200,384201500,6370,6370,6370,6370,0
|
|
20240229,160100,384201500,6370,6370,6370,6370,0
|
|
20240229,160000,384201500,6370,6370,6370,6370,0
|
|
20240229,155900,384201500,6370,6370,6370,6370,0
|
|
20240229,155800,384201500,6370,6370,6370,6370,0
|
|
20240229,155700,384201500,6370,6370,6370,6370,0
|
|
20240229,155600,384201500,6370,6370,6370,6370,0
|
|
20240229,155500,384201500,6370,6370,6370,6370,0
|
|
20240229,155400,384201500,6370,6370,6370,6370,0
|
|
20240229,155300,384201500,6370,6370,6370,6370,2378
|
|
20240229,155200,384201500,6370,6370,6370,6370,0
|
|
20240229,155100,384201500,6370,6370,6370,6370,0
|
|
20240229,155000,384201500,6370,6370,6370,6370,0
|
|
20240229,154900,384201500,6370,6370,6370,6370,0
|
|
20240229,154800,384201500,6370,6370,6370,6370,0
|
|
20240229,154700,384201500,6370,6370,6370,6370,0
|
|
20240229,154600,384201500,6370,6370,6370,6370,0
|
|
20240229,154500,384201500,6370,6370,6370,6370,0
|
|
20240229,154400,384201500,6370,6370,6370,6370,0
|
|
20240229,154300,384201500,6370,6370,6370,6370,0
|
|
20240229,154200,384201500,6370,6370,6370,6370,0
|
|
20240229,154100,384201500,6370,6370,6370,6370,0
|
|
20240229,154000,384201500,6370,6370,6370,6370,0
|
|
20240229,153900,384201500,6370,6370,6370,6370,0
|
|
20240229,153800,384201500,6370,6370,6370,6370,0
|
|
20240229,153700,384201500,6370,6370,6370,6370,0
|
|
20240229,153600,384201500,6370,6370,6370,6370,0
|
|
20240229,153500,384201500,6370,6370,6370,6370,0
|
|
20240229,153400,384201500,6370,6370,6370,6370,0
|
|
20240229,153300,384201500,6370,6370,6370,6370,0
|
|
20240229,153200,384201500,6370,6370,6370,6370,0
|
|
20240229,153100,384201500,6370,6370,6370,6370,0
|
|
20240229,153000,384201500,6370,6370,6370,6370,2378
|
|
20240229,152900,369053640,6390,6390,6390,6390,0
|
|
20240229,152800,369053640,6390,6390,6390,6390,0
|
|
20240229,152700,369053640,6390,6390,6390,6390,0
|
|
20240229,152600,369053640,6390,6390,6390,6390,0
|
|
20240229,152500,369053640,6390,6390,6390,6390,0
|
|
20240229,152400,369053640,6390,6390,6390,6390,0
|
|
20240229,152300,369053640,6390,6390,6390,6390,0
|
|
20240229,152200,369053640,6390,6390,6390,6390,0
|
|
20240229,152100,369053640,6390,6390,6390,6390,0
|
|
20240229,152000,369053640,6390,6390,6390,6390,0
|
|
20240229,151900,369053640,6390,6360,6390,6360,180
|
|
20240229,151800,367904310,6360,6360,6360,6360,0
|
|
20240229,151700,367904310,6360,6360,6360,6360,171
|
|
20240229,151600,366816750,6360,6360,6360,6360,100
|
|
20240229,151500,366180750,6360,6360,6360,6360,0
|
|
20240229,151400,366180750,6360,6360,6360,6360,0
|
|
20240229,151300,366180750,6360,6360,6360,6360,102
|
|
20240229,151200,365532030,6360,6360,6360,6360,17
|
|
20240229,151100,365423910,6360,6360,6360,6360,21
|
|
20240229,151000,365290350,6350,6350,6350,6350,29
|
|
20240229,150900,365106200,6340,6350,6350,6340,99
|
|
20240229,150800,364477770,6360,6340,6360,6340,817
|
|
20240229,150700,359282310,6360,6360,6360,6360,0
|
|
20240229,150600,359282310,6360,6360,6360,6360,1
|
|
20240229,150500,359275950,6340,6340,6340,6340,100
|
|
20240229,150400,358641950,6370,6370,6370,6370,0
|
|
20240229,150300,358641950,6370,6340,6370,6340,109
|
|
20240229,150200,357950860,6330,6330,6330,6330,0
|
|
20240229,150100,357950860,6330,6350,6350,6330,856
|
|
20240229,150000,352529520,6350,6350,6350,6350,0
|
|
20240229,145900,352529520,6350,6350,6350,6350,0
|
|
20240229,145800,352529520,6350,6340,6350,6340,462
|
|
20240229,145700,349600120,6350,6350,6350,6350,188
|
|
20240229,145600,348406320,6350,6350,6350,6340,50
|
|
20240229,145500,348088920,6340,6350,6350,6340,250
|
|
20240229,145400,346503910,6360,6360,6360,6360,0
|
|
20240229,145300,346503910,6360,6360,6360,6360,0
|
|
20240229,145200,346503910,6360,6360,6360,6360,3
|
|
20240229,145100,346484830,6390,6390,6390,6390,1
|
|
20240229,145000,346478440,6340,6340,6340,6340,0
|
|
20240229,144900,346478440,6340,6340,6340,6340,0
|
|
20240229,144800,346478440,6340,6340,6340,6340,94
|
|
20240229,144700,345882480,6340,6340,6340,6340,0
|
|
20240229,144600,345882480,6340,6340,6340,6340,0
|
|
20240229,144500,345882480,6340,6340,6340,6340,151
|
|
20240229,144400,344925140,6340,6340,6340,6340,654
|
|
20240229,144300,340778780,6340,6340,6340,6340,20
|
|
20240229,144200,340651980,6360,6340,6360,6340,1162
|
|
20240229,144100,333284880,6340,6340,6340,6340,32
|
|
20240229,144000,333082000,6340,6340,6340,6340,50
|
|
20240229,143900,332765000,6360,6340,6360,6340,994
|
|
20240229,143800,326459900,6340,6340,6340,6340,165
|
|
20240229,143700,325413800,6340,6350,6350,6340,3692
|
|
20240229,143600,301970510,6360,6360,6360,6360,2597
|
|
20240229,143500,285453590,6360,6360,6360,6360,79
|
|
20240229,143400,284951150,6370,6370,6370,6370,5
|
|
20240229,143300,284919300,6360,6370,6370,6360,170
|
|
20240229,143200,283838040,6370,6370,6370,6370,484
|
|
20240229,143100,280754960,6370,6370,6370,6370,0
|
|
20240229,143000,280754960,6370,6370,6370,6370,1
|
|
20240229,142900,280748590,6370,6370,6370,6370,326
|
|
20240229,142800,278671970,6370,6370,6370,6370,502
|
|
20240229,142700,275474230,6370,6370,6370,6370,0
|
|
20240229,142600,275474230,6370,6370,6370,6370,0
|
|
20240229,142500,275474230,6370,6370,6370,6370,0
|
|
20240229,142400,275474230,6370,6370,6370,6370,0
|
|
20240229,142300,275474230,6370,6370,6370,6370,1460
|
|
20240229,142200,266174030,6380,6380,6380,6380,1263
|
|
20240229,142100,258116090,6390,6390,6390,6390,0
|
|
20240229,142000,258116090,6390,6390,6390,6390,0
|
|
20240229,141900,258116090,6390,6390,6390,6390,0
|
|
20240229,141800,258116090,6390,6390,6390,6390,0
|
|
20240229,141700,258116090,6390,6390,6390,6390,0
|
|
20240229,141600,258116090,6390,6390,6390,6390,160
|
|
20240229,141500,257093690,6390,6390,6390,6390,0
|
|
20240229,141400,257093690,6390,6390,6390,6390,0
|
|
20240229,141300,257093690,6390,6390,6390,6390,0
|
|
20240229,141200,257093690,6390,6390,6390,6390,8
|
|
20240229,141100,257042570,6390,6390,6390,6390,0
|
|
20240229,141000,257042570,6390,6390,6390,6390,0
|
|
20240229,140900,257042570,6390,6390,6390,6390,0
|
|
20240229,140800,257042570,6390,6390,6390,6390,0
|
|
20240229,140700,257042570,6390,6390,6390,6390,5
|
|
20240229,140600,257010620,6380,6380,6380,6380,0
|
|
20240229,140500,257010620,6380,6390,6390,6380,290
|
|
20240229,140400,255160410,6390,6390,6390,6390,10
|
|
20240229,140300,255096510,6390,6390,6390,6390,0
|
|
20240229,140200,255096510,6390,6390,6390,6390,0
|
|
20240229,140100,255096510,6390,6390,6390,6390,1293
|
|
20240229,140000,246834240,6390,6390,6390,6390,13
|
|
20240229,135900,246751170,6390,6390,6390,6390,0
|
|
20240229,135800,246751170,6390,6390,6390,6390,8
|
|
20240229,135700,246700050,6400,6400,6400,6400,0
|
|
20240229,135600,246700050,6400,6380,6400,6380,281
|
|
20240229,135500,244901930,6390,6390,6390,6390,0
|
|
20240229,135400,244901930,6390,6380,6390,6380,27
|
|
20240229,135300,244729500,6380,6380,6380,6380,0
|
|
20240229,135200,244729500,6380,6390,6390,6380,1294
|
|
20240229,135100,236460950,6400,6400,6400,6400,0
|
|
20240229,135000,236460950,6400,6410,6420,6400,5
|
|
20240229,134900,236428890,6390,6390,6390,6390,17
|
|
20240229,134800,236320260,6390,6390,6390,6390,0
|
|
20240229,134700,236320260,6390,6390,6390,6390,9
|
|
20240229,134600,236262750,6400,6400,6400,6400,10
|
|
20240229,134500,236198750,6390,6390,6390,6390,11
|
|
20240229,134400,236128460,6390,6390,6390,6390,0
|
|
20240229,134300,236128460,6390,6390,6390,6390,12
|
|
20240229,134200,236051780,6400,6400,6400,6400,0
|
|
20240229,134100,236051780,6400,6400,6400,6400,286
|
|
20240229,134000,234221380,6400,6400,6400,6400,669
|
|
20240229,133900,229939780,6400,6400,6400,6400,331
|
|
20240229,133800,227821380,6390,6390,6390,6390,11
|
|
20240229,133700,227751090,6390,6390,6390,6390,0
|
|
20240229,133600,227751090,6390,6390,6390,6390,30
|
|
20240229,133500,227559390,6390,6390,6390,6390,0
|
|
20240229,133400,227559390,6390,6390,6390,6390,12
|
|
20240229,133300,227482710,6390,6390,6390,6390,34
|
|
20240229,133200,227265450,6390,6390,6390,6390,9
|
|
20240229,133100,227207940,6390,6390,6390,6390,0
|
|
20240229,133000,227207940,6390,6390,6390,6390,12
|
|
20240229,132900,227131260,6420,6420,6420,6420,50
|
|
20240229,132800,226810260,6390,6390,6390,6390,8
|
|
20240229,132700,226759140,6390,6390,6390,6390,11
|
|
20240229,132600,226688850,6390,6390,6390,6390,1
|
|
20240229,132500,226682460,6390,6390,6390,6390,9
|
|
20240229,132400,226624950,6390,6390,6390,6390,0
|
|
20240229,132300,226624950,6390,6390,6390,6390,8
|
|
20240229,132200,226573830,6390,6390,6390,6390,0
|
|
20240229,132100,226573830,6390,6390,6390,6390,8
|
|
20240229,132000,226522710,6390,6390,6390,6390,0
|
|
20240229,131900,226522710,6390,6420,6420,6390,12
|
|
20240229,131800,226446000,6390,6390,6390,6390,0
|
|
20240229,131700,226446000,6390,6430,6430,6390,10
|
|
20240229,131600,226382060,6420,6380,6430,6380,1827
|
|
20240229,131500,214652620,6380,6380,6380,6380,0
|
|
20240229,131400,214652620,6380,6380,6380,6380,12
|
|
20240229,131300,214576060,6380,6380,6380,6380,0
|
|
20240229,131200,214576060,6380,6380,6380,6380,11
|
|
20240229,131100,214505880,6390,6390,6390,6390,0
|
|
20240229,131000,214505880,6390,6400,6400,6390,3969
|
|
20240229,130900,189107120,6400,6400,6400,6400,74
|
|
20240229,130800,188633520,6400,6400,6400,6400,8
|
|
20240229,130700,188582320,6400,6400,6400,6400,0
|
|
20240229,130600,188582320,6400,6410,6410,6400,475
|
|
20240229,130500,185537680,6410,6410,6410,6410,401
|
|
20240229,130400,182967270,6410,6410,6410,6410,0
|
|
20240229,130300,182967270,6410,6410,6410,6410,9
|
|
20240229,130200,182909580,6410,6410,6410,6410,0
|
|
20240229,130100,182909580,6410,6410,6410,6410,9
|
|
20240229,130000,182851890,6410,6410,6410,6410,0
|
|
20240229,125900,182851890,6410,6420,6420,6410,11
|
|
20240229,125800,182781370,6410,6410,6410,6410,0
|
|
20240229,125700,182781370,6410,6410,6410,6410,109
|
|
20240229,125600,182082680,6410,6410,6410,6410,0
|
|
20240229,125500,182082680,6410,6410,6410,6410,11
|
|
20240229,125400,182012170,6410,6410,6410,6410,12
|
|
20240229,125300,181935250,6420,6420,6420,6420,0
|
|
20240229,125200,181935250,6420,6420,6420,6420,9
|
|
20240229,125100,181877470,6420,6430,6430,6420,313
|
|
20240229,125000,179865010,6410,6410,6410,6410,9
|
|
20240229,124900,179807320,6410,6410,6410,6410,0
|
|
20240229,124800,179807320,6410,6410,6410,6410,10
|
|
20240229,124700,179743220,6430,6430,6430,6430,2
|
|
20240229,124600,179730360,6410,6410,6410,6410,1008
|
|
20240229,124500,173269080,6430,6430,6430,6430,20
|
|
20240229,124400,173140480,6410,6410,6410,6410,9
|
|
20240229,124300,173082790,6420,6410,6420,6410,10
|
|
20240229,124200,173018680,6410,6410,6410,6410,0
|
|
20240229,124100,173018680,6410,6410,6410,6410,8
|
|
20240229,124000,172967400,6410,6410,6410,6410,0
|
|
20240229,123900,172967400,6410,6410,6410,6410,9
|
|
20240229,123800,172909710,6420,6420,6420,6420,1
|
|
20240229,123700,172903290,6400,6420,6420,6400,9
|
|
20240229,123600,172845670,6410,6410,6410,6410,0
|
|
20240229,123500,172845670,6410,6410,6410,6410,15
|
|
20240229,123400,172749520,6400,6400,6400,6400,0
|
|
20240229,123300,172749520,6400,6420,6420,6400,9
|
|
20240229,123200,172691900,6420,6400,6420,6400,9
|
|
20240229,123100,172634280,6400,6400,6400,6400,0
|
|
20240229,123000,172634280,6400,6400,6400,6400,8
|
|
20240229,122900,172583080,6420,6420,6420,6420,50
|
|
20240229,122800,172262080,6420,6410,6420,6400,1239
|
|
20240229,122700,164320140,6410,6410,6410,6410,0
|
|
20240229,122600,164320140,6410,6420,6420,6410,1416
|
|
20240229,122500,155229520,6420,6420,6420,6420,0
|
|
20240229,122400,155229520,6420,6420,6420,6420,14
|
|
20240229,122300,155139640,6420,6420,6420,6420,0
|
|
20240229,122200,155139640,6420,6430,6430,6420,85
|
|
20240229,122100,154593180,6430,6430,6430,6430,10
|
|
20240229,122000,154528880,6430,6430,6430,6430,10
|
|
20240229,121900,154464580,6430,6430,6430,6430,9
|
|
20240229,121800,154406710,6430,6430,6430,6430,0
|
|
20240229,121700,154406710,6430,6430,6430,6430,10
|
|
20240229,121600,154342410,6430,6430,6430,6430,1
|
|
20240229,121500,154335980,6420,6420,6420,6420,219
|
|
20240229,121400,152930000,6430,6430,6430,6430,1
|
|
20240229,121300,152923570,6430,6420,6430,6420,209
|
|
20240229,121200,151579790,6420,6420,6420,6420,0
|
|
20240229,121100,151579790,6420,6420,6420,6420,10
|
|
20240229,121000,151515590,6420,6420,6420,6420,9
|
|
20240229,120900,151457810,6450,6450,6450,6450,0
|
|
20240229,120800,151457810,6450,6420,6450,6420,9
|
|
20240229,120700,151400000,6420,6420,6420,6420,0
|
|
20240229,120600,151400000,6420,6420,6420,6420,8
|
|
20240229,120500,151348640,6420,6420,6420,6420,0
|
|
20240229,120400,151348640,6420,6420,6420,6420,9
|
|
20240229,120300,151290860,6420,6420,6420,6420,0
|
|
20240229,120200,151290860,6420,6430,6430,6420,23
|
|
20240229,120100,151143070,6430,6430,6430,6430,0
|
|
20240229,120000,151143070,6430,6430,6430,6430,10
|
|
20240229,115900,151078770,6430,6430,6430,6430,8
|
|
20240229,115800,151027330,6430,6430,6430,6430,0
|
|
20240229,115700,151027330,6430,6430,6430,6430,10
|
|
20240229,115600,150963030,6430,6430,6430,6430,12
|
|
20240229,115500,150885870,6450,6430,6450,6430,21
|
|
20240229,115400,150750620,6420,6420,6420,6420,0
|
|
20240229,115300,150750620,6420,6420,6420,6420,9
|
|
20240229,115200,150692840,6420,6420,6420,6420,0
|
|
20240229,115100,150692840,6420,6420,6420,6420,8
|
|
20240229,115000,150641480,6420,6420,6420,6420,50
|
|
20240229,114900,150320480,6420,6420,6420,6420,9
|
|
20240229,114800,150262700,6420,6420,6420,6420,7
|
|
20240229,114700,150217760,6420,6420,6420,6420,0
|
|
20240229,114600,150217760,6420,6420,6420,6420,7
|
|
20240229,114500,150172820,6450,6450,6450,6450,2
|
|
20240229,114400,150159920,6420,6420,6420,6420,8
|
|
20240229,114300,150108560,6420,6420,6420,6420,0
|
|
20240229,114200,150108560,6420,6420,6420,6420,10
|
|
20240229,114100,150044360,6420,6420,6420,6420,0
|
|
20240229,114000,150044360,6420,6420,6420,6420,10
|
|
20240229,113900,149980160,6420,6420,6420,6420,0
|
|
20240229,113800,149980160,6420,6420,6420,6420,8
|
|
20240229,113700,149928800,6420,6420,6420,6420,10
|
|
20240229,113600,149864600,6420,6430,6430,6420,338
|
|
20240229,113500,147694590,6420,6450,6450,6420,12
|
|
20240229,113400,147617460,6420,6420,6420,6420,0
|
|
20240229,113300,147617460,6420,6420,6420,6420,9
|
|
20240229,113200,147559680,6420,6420,6420,6420,0
|
|
20240229,113100,147559680,6420,6420,6420,6420,8
|
|
20240229,113000,147508320,6420,6420,6420,6420,0
|
|
20240229,112900,147508320,6420,6420,6420,6420,10
|
|
20240229,112800,147444120,6420,6420,6420,6420,0
|
|
20240229,112700,147444120,6420,6420,6420,6420,81
|
|
20240229,112600,146924100,6420,6420,6420,6420,8
|
|
20240229,112500,146872740,6460,6460,6460,6460,0
|
|
20240229,112400,146872740,6460,6420,6460,6420,9
|
|
20240229,112300,146814890,6460,6460,6460,6460,0
|
|
20240229,112200,146814890,6460,6450,6460,6420,21
|
|
20240229,112100,146679730,6420,6420,6420,6420,0
|
|
20240229,112000,146679730,6420,6420,6420,6420,9
|
|
20240229,111900,146621950,6420,6420,6420,6420,0
|
|
20240229,111800,146621950,6420,6420,6420,6420,9
|
|
20240229,111700,146564170,6450,6450,6450,6450,1
|
|
20240229,111600,146557720,6410,6460,6460,6410,8
|
|
20240229,111500,146506390,6410,6410,6410,6410,10
|
|
20240229,111400,146442290,6430,6410,6430,6410,1785
|
|
20240229,111300,134999290,6420,6420,6420,6420,1
|
|
20240229,111200,134992870,6410,6410,6410,6410,0
|
|
20240229,111100,134992870,6410,6410,6410,6410,8
|
|
20240229,111000,134941590,6450,6410,6450,6410,36
|
|
20240229,110900,134710790,6450,6410,6450,6400,3394
|
|
20240229,110800,112954750,6410,6410,6410,6410,794
|
|
20240229,110700,107865210,6400,6400,6400,6400,9
|
|
20240229,110600,107807610,6400,6400,6400,6400,0
|
|
20240229,110500,107807610,6400,6400,6400,6400,100
|
|
20240229,110400,107167610,6400,6410,6410,6400,399
|
|
20240229,110300,104614000,6420,6410,6420,6410,36
|
|
20240229,110200,104383220,6410,6410,6430,6410,222
|
|
20240229,110100,102960180,6420,6420,6420,6420,2
|
|
20240229,110000,102947340,6410,6410,6410,6410,7
|
|
20240229,105900,102902470,6430,6430,6430,6430,0
|
|
20240229,105800,102902470,6430,6400,6430,6400,10
|
|
20240229,105700,102838360,6440,6440,6440,6440,0
|
|
20240229,105600,102838360,6440,6440,6440,6440,0
|
|
20240229,105500,102838360,6440,6440,6440,6440,0
|
|
20240229,105400,102838360,6440,6440,6440,6440,0
|
|
20240229,105300,102838360,6440,6440,6440,6440,0
|
|
20240229,105200,102838360,6440,6440,6440,6440,0
|
|
20240229,105100,102838360,6440,6440,6440,6440,0
|
|
20240229,105000,102838360,6440,6440,6440,6440,0
|
|
20240229,104900,102838360,6440,6440,6440,6440,0
|
|
20240229,104800,102838360,6440,6400,6440,6400,573
|
|
20240229,104700,99171120,6410,6460,6460,6410,132
|
|
20240229,104600,98324950,6460,6420,6460,6420,41
|
|
20240229,104500,98061690,6420,6470,6470,6420,95
|
|
20240229,104400,97447090,6470,6430,6470,6430,13
|
|
20240229,104300,97363160,6430,6430,6430,6430,0
|
|
20240229,104200,97363160,6430,6430,6430,6430,0
|
|
20240229,104100,97363160,6430,6430,6430,6430,0
|
|
20240229,104000,97363160,6430,6420,6430,6400,33
|
|
20240229,103900,97151900,6430,6430,6430,6430,920
|
|
20240229,103800,91236300,6420,6420,6420,6420,0
|
|
20240229,103700,91236300,6420,6420,6420,6420,150
|
|
20240229,103600,90273300,6420,6420,6420,6420,0
|
|
20240229,103500,90273300,6420,6420,6420,6420,0
|
|
20240229,103400,90273300,6420,6420,6420,6420,1
|
|
20240229,103300,90266880,6410,6410,6420,6410,1090
|
|
20240229,103200,83279950,6410,6410,6410,6410,0
|
|
20240229,103100,83279950,6410,6410,6410,6410,0
|
|
20240229,103000,83279950,6410,6410,6410,6410,29
|
|
20240229,102900,83094060,6410,6410,6410,6410,1
|
|
20240229,102800,83087650,6390,6390,6390,6390,43
|
|
20240229,102700,82812880,6390,6390,6390,6390,2
|
|
20240229,102600,82800100,6410,6410,6410,6410,0
|
|
20240229,102500,82800100,6410,6410,6410,6410,0
|
|
20240229,102400,82800100,6410,6410,6410,6410,0
|
|
20240229,102300,82800100,6410,6410,6410,6410,0
|
|
20240229,102200,82800100,6410,6380,6410,6380,2
|
|
20240229,102100,82787310,6380,6380,6380,6380,990
|
|
20240229,102000,76471110,6390,6410,6410,6390,210
|
|
20240229,101900,75125210,6410,6410,6410,6410,0
|
|
20240229,101800,75125210,6410,6410,6410,6410,0
|
|
20240229,101700,75125210,6410,6410,6410,6410,0
|
|
20240229,101600,75125210,6410,6410,6410,6410,0
|
|
20240229,101500,75125210,6410,6410,6410,6410,1
|
|
20240229,101400,75118800,6390,6390,6390,6390,0
|
|
20240229,101300,75118800,6390,6390,6390,6390,30
|
|
20240229,101200,74927100,6390,6390,6390,6390,541
|
|
20240229,101100,71470110,6390,6380,6390,6380,24
|
|
20240229,101000,71316760,6390,6390,6390,6390,1
|
|
20240229,100900,71310370,6390,6390,6390,6390,2
|
|
20240229,100800,71297590,6390,6390,6390,6390,0
|
|
20240229,100700,71297590,6390,6390,6390,6390,8
|
|
20240229,100600,71246470,6390,6390,6390,6390,0
|
|
20240229,100500,71246470,6390,6390,6390,6390,8
|
|
20240229,100400,71195350,6400,6400,6400,6400,50
|
|
20240229,100300,70875350,6400,6400,6400,6400,0
|
|
20240229,100200,70875350,6400,6400,6400,6400,0
|
|
20240229,100100,70875350,6400,6400,6400,6400,0
|
|
20240229,100000,70875350,6400,6400,6400,6400,1
|
|
20240229,095900,70868950,6390,6390,6390,6390,2
|
|
20240229,095800,70856170,6400,6400,6400,6400,44
|
|
20240229,095700,70574570,6410,6400,6410,6400,202
|
|
20240229,095600,69281340,6400,6400,6400,6400,0
|
|
20240229,095500,69281340,6400,6400,6400,6400,0
|
|
20240229,095400,69281340,6400,6400,6400,6400,377
|
|
20240229,095300,66868540,6400,6400,6400,6400,2000
|
|
20240229,095200,54068540,6370,6370,6370,6370,0
|
|
20240229,095100,54068540,6370,6380,6380,6370,11
|
|
20240229,095000,53998460,6370,6370,6370,6370,0
|
|
20240229,094900,53998460,6370,6370,6370,6370,39
|
|
20240229,094800,53750030,6370,6370,6370,6370,19
|
|
20240229,094700,53629000,6370,6380,6380,6370,200
|
|
20240229,094600,52354950,6370,6370,6370,6370,0
|
|
20240229,094500,52354950,6370,6370,6370,6370,0
|
|
20240229,094400,52354950,6370,6370,6370,6370,0
|
|
20240229,094300,52354950,6370,6380,6380,6370,150
|
|
20240229,094200,51399350,6380,6380,6380,6380,20
|
|
20240229,094100,51271750,6400,6400,6400,6400,3
|
|
20240229,094000,51252550,6400,6400,6400,6400,0
|
|
20240229,093900,51252550,6400,6400,6400,6400,4
|
|
20240229,093800,51226950,6360,6370,6370,6360,784
|
|
20240229,093700,46239820,6370,6370,6370,6370,250
|
|
20240229,093600,44647320,6380,6380,6380,6380,1
|
|
20240229,093500,44640940,6400,6400,6400,6400,0
|
|
20240229,093400,44640940,6400,6400,6400,6400,0
|
|
20240229,093300,44640940,6400,6370,6400,6370,2
|
|
20240229,093200,44628170,6370,6390,6390,6370,1428
|
|
20240229,093100,35523010,6400,6410,6410,6390,20
|
|
20240229,093000,35395070,6390,6400,6400,6390,200
|
|
20240229,092900,34116070,6410,6410,6410,6410,7
|
|
20240229,092800,34071200,6410,6410,6410,6410,0
|
|
20240229,092700,34071200,6410,6410,6410,6410,0
|
|
20240229,092600,34071200,6410,6410,6410,6410,0
|
|
20240229,092500,34071200,6410,6400,6410,6400,96
|
|
20240229,092400,33456790,6400,6390,6410,6390,135
|
|
20240229,092300,32593810,6390,6390,6390,6390,7
|
|
20240229,092200,32549080,6390,6390,6390,6390,1
|
|
20240229,092100,32542690,6400,6400,6400,6400,100
|
|
20240229,092000,31902690,6400,6390,6400,6390,4
|
|
20240229,091900,31877100,6400,6400,6400,6400,0
|
|
20240229,091800,31877100,6400,6400,6400,6400,130
|
|
20240229,091700,31045100,6390,6380,6390,6380,251
|
|
20240229,091600,29441370,6400,6400,6400,6400,0
|
|
20240229,091500,29441370,6400,6400,6400,6400,0
|
|
20240229,091400,29441370,6400,6400,6400,6400,0
|
|
20240229,091300,29441370,6400,6350,6400,6350,70
|
|
20240229,091200,28996770,6350,6360,6370,6350,261
|
|
20240229,091100,27337890,6350,6360,6360,6350,100
|
|
20240229,091000,26702580,6360,6360,6360,6360,0
|
|
20240229,090900,26702580,6360,6360,6370,6360,1462
|
|
20240229,090800,17401950,6360,6360,6360,6360,1562
|
|
20240229,090700,7467630,6360,6370,6370,6360,676
|
|
20240229,090600,3167260,6370,6370,6370,6370,61
|
|
20240229,090500,2778690,6370,6380,6380,6370,7
|
|
20240229,090400,2734070,6420,6420,6420,6420,0
|
|
20240229,090300,2734070,6420,6420,6420,6420,0
|
|
20240229,090200,2734070,6420,6410,6420,6400,4
|
|
20240229,090100,2708430,6410,6420,6420,6410,303
|
|
20240229,090000,765170,6430,6430,6430,6430,119
|