637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,193400,1863522530,6900,6900,6900,6900,7473
|
|
20240228,193300,1863522530,6900,6900,6900,6900,0
|
|
20240228,193200,1863522530,6900,6900,6900,6900,0
|
|
20240228,193100,1863522530,6900,6900,6900,6900,0
|
|
20240228,193000,1863522530,6900,6900,6900,6900,0
|
|
20240228,192900,1863522530,6900,6900,6900,6900,0
|
|
20240228,192800,1863522530,6900,6900,6900,6900,0
|
|
20240228,192700,1863522530,6900,6900,6900,6900,0
|
|
20240228,192600,1863522530,6900,6900,6900,6900,0
|
|
20240228,192500,1863522530,6900,6900,6900,6900,0
|
|
20240228,192400,1863522530,6900,6900,6900,6900,0
|
|
20240228,192300,1863522530,6900,6900,6900,6900,0
|
|
20240228,192200,1863522530,6900,6900,6900,6900,0
|
|
20240228,192100,1863522530,6900,6900,6900,6900,0
|
|
20240228,192000,1863522530,6900,6900,6900,6900,0
|
|
20240228,191900,1863522530,6900,6900,6900,6900,0
|
|
20240228,191800,1863522530,6900,6900,6900,6900,0
|
|
20240228,191700,1863522530,6900,6900,6900,6900,0
|
|
20240228,191600,1863522530,6900,6900,6900,6900,0
|
|
20240228,191500,1863522530,6900,6900,6900,6900,0
|
|
20240228,191400,1863522530,6900,6900,6900,6900,0
|
|
20240228,191300,1863522530,6900,6900,6900,6900,0
|
|
20240228,191200,1863522530,6900,6900,6900,6900,0
|
|
20240228,191100,1863522530,6900,6900,6900,6900,0
|
|
20240228,191000,1863522530,6900,6900,6900,6900,0
|
|
20240228,190900,1863522530,6900,6900,6900,6900,0
|
|
20240228,190800,1863522530,6900,6900,6900,6900,0
|
|
20240228,190700,1863522530,6900,6900,6900,6900,0
|
|
20240228,190600,1863522530,6900,6900,6900,6900,0
|
|
20240228,190500,1863522530,6900,6900,6900,6900,0
|
|
20240228,190400,1863522530,6900,6900,6900,6900,7473
|
|
20240228,190300,1863522530,6900,6900,6900,6900,0
|
|
20240228,190200,1863522530,6900,6900,6900,6900,0
|
|
20240228,190100,1863522530,6900,6900,6900,6900,0
|
|
20240228,190000,1863522530,6900,6900,6900,6900,0
|
|
20240228,185900,1863522530,6900,6900,6900,6900,0
|
|
20240228,185800,1863522530,6900,6900,6900,6900,0
|
|
20240228,185700,1863522530,6900,6900,6900,6900,0
|
|
20240228,185600,1863522530,6900,6900,6900,6900,0
|
|
20240228,185500,1863522530,6900,6900,6900,6900,0
|
|
20240228,185400,1863522530,6900,6900,6900,6900,0
|
|
20240228,185300,1863522530,6900,6900,6900,6900,0
|
|
20240228,185200,1863522530,6900,6900,6900,6900,0
|
|
20240228,185100,1863522530,6900,6900,6900,6900,0
|
|
20240228,185000,1863522530,6900,6900,6900,6900,0
|
|
20240228,184900,1863522530,6900,6900,6900,6900,0
|
|
20240228,184800,1863522530,6900,6900,6900,6900,0
|
|
20240228,184700,1863522530,6900,6900,6900,6900,0
|
|
20240228,184600,1863522530,6900,6900,6900,6900,0
|
|
20240228,184500,1863522530,6900,6900,6900,6900,0
|
|
20240228,184400,1863522530,6900,6900,6900,6900,0
|
|
20240228,184300,1863522530,6900,6900,6900,6900,0
|
|
20240228,184200,1863522530,6900,6900,6900,6900,0
|
|
20240228,184100,1863522530,6900,6900,6900,6900,0
|
|
20240228,184000,1863522530,6900,6900,6900,6900,0
|
|
20240228,183900,1863522530,6900,6900,6900,6900,0
|
|
20240228,183800,1863522530,6900,6900,6900,6900,0
|
|
20240228,183700,1863522530,6900,6900,6900,6900,0
|
|
20240228,183600,1863522530,6900,6900,6900,6900,0
|
|
20240228,183500,1863522530,6900,6900,6900,6900,0
|
|
20240228,183400,1863522530,6900,6900,6900,6900,7473
|
|
20240228,183300,1863522530,6900,6900,6900,6900,0
|
|
20240228,183200,1863522530,6900,6900,6900,6900,0
|
|
20240228,183100,1863522530,6900,6900,6900,6900,0
|
|
20240228,183000,1863522530,6900,6900,6900,6900,0
|
|
20240228,182900,1863522530,6900,6900,6900,6900,0
|
|
20240228,182800,1863522530,6900,6900,6900,6900,0
|
|
20240228,182700,1863522530,6900,6900,6900,6900,0
|
|
20240228,182600,1863522530,6900,6900,6900,6900,0
|
|
20240228,182500,1863522530,6900,6900,6900,6900,0
|
|
20240228,182400,1863522530,6900,6900,6900,6900,0
|
|
20240228,182300,1863522530,6900,6900,6900,6900,0
|
|
20240228,182200,1863522530,6900,6900,6900,6900,0
|
|
20240228,182100,1863522530,6900,6900,6900,6900,0
|
|
20240228,182000,1863522530,6900,6900,6900,6900,0
|
|
20240228,181900,1863522530,6900,6900,6900,6900,0
|
|
20240228,181800,1863522530,6900,6900,6900,6900,0
|
|
20240228,181700,1863522530,6900,6900,6900,6900,0
|
|
20240228,181600,1863522530,6900,6900,6900,6900,0
|
|
20240228,181500,1863522530,6900,6900,6900,6900,0
|
|
20240228,181400,1863522530,6900,6900,6900,6900,0
|
|
20240228,181300,1863522530,6900,6900,6900,6900,0
|
|
20240228,181200,1863522530,6900,6900,6900,6900,0
|
|
20240228,181100,1863522530,6900,6900,6900,6900,0
|
|
20240228,181000,1863522530,6900,6900,6900,6900,0
|
|
20240228,180900,1863522530,6900,6900,6900,6900,0
|
|
20240228,180800,1863522530,6900,6900,6900,6900,0
|
|
20240228,180700,1863522530,6900,6900,6900,6900,0
|
|
20240228,180600,1863522530,6900,6900,6900,6900,0
|
|
20240228,180500,1863522530,6900,6900,6900,6900,0
|
|
20240228,180400,1863522530,6900,6900,6900,6900,7473
|
|
20240228,180300,1863522530,6900,6900,6900,6900,0
|
|
20240228,180200,1863522530,6900,6900,6900,6900,0
|
|
20240228,180100,1863522530,6900,6900,6900,6900,0
|
|
20240228,180000,1863522530,6900,6900,6900,6900,0
|
|
20240228,175900,1863522530,6900,6900,6900,6900,0
|
|
20240228,175800,1863522530,6900,6900,6900,6900,0
|
|
20240228,175700,1863522530,6900,6900,6900,6900,0
|
|
20240228,175600,1863522530,6900,6900,6900,6900,0
|
|
20240228,175500,1863522530,6900,6900,6900,6900,0
|
|
20240228,175400,1863522530,6900,6900,6900,6900,0
|
|
20240228,175300,1863522530,6900,6900,6900,6900,0
|
|
20240228,175200,1863522530,6900,6900,6900,6900,0
|
|
20240228,175100,1863522530,6900,6900,6900,6900,0
|
|
20240228,175000,1863522530,6900,6900,6900,6900,0
|
|
20240228,174900,1863522530,6900,6900,6900,6900,0
|
|
20240228,174800,1863522530,6900,6900,6900,6900,0
|
|
20240228,174700,1863522530,6900,6900,6900,6900,0
|
|
20240228,174600,1863522530,6900,6900,6900,6900,0
|
|
20240228,174500,1863522530,6900,6900,6900,6900,0
|
|
20240228,174400,1863522530,6900,6900,6900,6900,0
|
|
20240228,174300,1863522530,6900,6900,6900,6900,0
|
|
20240228,174200,1863522530,6900,6900,6900,6900,0
|
|
20240228,174100,1863522530,6900,6900,6900,6900,0
|
|
20240228,174000,1863522530,6900,6900,6900,6900,0
|
|
20240228,173900,1863522530,6900,6900,6900,6900,0
|
|
20240228,173800,1863522530,6900,6900,6900,6900,0
|
|
20240228,173700,1863522530,6900,6900,6900,6900,0
|
|
20240228,173600,1863522530,6900,6900,6900,6900,0
|
|
20240228,173500,1863522530,6900,6900,6900,6900,0
|
|
20240228,173400,1863522530,6900,6900,6900,6900,7473
|
|
20240228,173300,1863522530,6900,6900,6900,6900,0
|
|
20240228,173200,1863522530,6900,6900,6900,6900,0
|
|
20240228,173100,1863522530,6900,6900,6900,6900,0
|
|
20240228,173000,1863522530,6900,6900,6900,6900,0
|
|
20240228,172900,1863522530,6900,6900,6900,6900,0
|
|
20240228,172800,1863522530,6900,6900,6900,6900,0
|
|
20240228,172700,1863522530,6900,6900,6900,6900,0
|
|
20240228,172600,1863522530,6900,6900,6900,6900,0
|
|
20240228,172500,1863522530,6900,6900,6900,6900,0
|
|
20240228,172400,1863522530,6900,6900,6900,6900,0
|
|
20240228,172300,1863522530,6900,6900,6900,6900,0
|
|
20240228,172200,1863522530,6900,6900,6900,6900,0
|
|
20240228,172100,1863522530,6900,6900,6900,6900,0
|
|
20240228,172000,1863522530,6900,6900,6900,6900,0
|
|
20240228,171900,1863522530,6900,6900,6900,6900,0
|
|
20240228,171800,1863522530,6900,6900,6900,6900,0
|
|
20240228,171700,1863522530,6900,6900,6900,6900,0
|
|
20240228,171600,1863522530,6900,6900,6900,6900,0
|
|
20240228,171500,1863522530,6900,6900,6900,6900,0
|
|
20240228,171400,1863522530,6900,6900,6900,6900,0
|
|
20240228,171300,1863522530,6900,6900,6900,6900,0
|
|
20240228,171200,1863522530,6900,6900,6900,6900,0
|
|
20240228,171100,1863522530,6900,6900,6900,6900,0
|
|
20240228,171000,1863522530,6900,6900,6900,6900,0
|
|
20240228,170900,1863522530,6900,6900,6900,6900,0
|
|
20240228,170800,1863522530,6900,6900,6900,6900,0
|
|
20240228,170700,1863522530,6900,6900,6900,6900,0
|
|
20240228,170600,1863522530,6900,6900,6900,6900,0
|
|
20240228,170500,1863522530,6900,6900,6900,6900,0
|
|
20240228,170400,1863522530,6900,6900,6900,6900,7473
|
|
20240228,170300,1863522530,6900,6900,6900,6900,0
|
|
20240228,170200,1863522530,6900,6900,6900,6900,0
|
|
20240228,170100,1863522530,6900,6900,6900,6900,0
|
|
20240228,170000,1863522530,6900,6900,6900,6900,0
|
|
20240228,165900,1863522530,6900,6900,6900,6900,0
|
|
20240228,165800,1863522530,6900,6900,6900,6900,0
|
|
20240228,165700,1863522530,6900,6900,6900,6900,0
|
|
20240228,165600,1863522530,6900,6900,6900,6900,0
|
|
20240228,165500,1863522530,6900,6900,6900,6900,0
|
|
20240228,165400,1863522530,6900,6900,6900,6900,0
|
|
20240228,165300,1863522530,6900,6900,6900,6900,0
|
|
20240228,165200,1863522530,6900,6900,6900,6900,0
|
|
20240228,165100,1863522530,6900,6900,6900,6900,0
|
|
20240228,165000,1863522530,6900,6900,6900,6900,0
|
|
20240228,164900,1863522530,6900,6900,6900,6900,0
|
|
20240228,164800,1863522530,6900,6900,6900,6900,0
|
|
20240228,164700,1863522530,6900,6900,6900,6900,0
|
|
20240228,164600,1863522530,6900,6900,6900,6900,0
|
|
20240228,164500,1863522530,6900,6900,6900,6900,0
|
|
20240228,164400,1863522530,6900,6900,6900,6900,0
|
|
20240228,164300,1863522530,6900,6900,6900,6900,0
|
|
20240228,164200,1863522530,6900,6900,6900,6900,0
|
|
20240228,164100,1863522530,6900,6900,6900,6900,0
|
|
20240228,164000,1863522530,6900,6900,6900,6900,0
|
|
20240228,163900,1863522530,6900,6900,6900,6900,0
|
|
20240228,163800,1863522530,6900,6900,6900,6900,0
|
|
20240228,163700,1863522530,6900,6900,6900,6900,0
|
|
20240228,163600,1863522530,6900,6900,6900,6900,0
|
|
20240228,163500,1863522530,6900,6900,6900,6900,0
|
|
20240228,163400,1863522530,6900,6900,6900,6900,7473
|
|
20240228,163300,1863522530,6900,6900,6900,6900,0
|
|
20240228,163200,1863522530,6900,6900,6900,6900,0
|
|
20240228,163100,1863522530,6900,6900,6900,6900,0
|
|
20240228,163000,1863522530,6900,6900,6900,6900,0
|
|
20240228,162900,1863522530,6900,6900,6900,6900,0
|
|
20240228,162800,1863522530,6900,6900,6900,6900,0
|
|
20240228,162700,1863522530,6900,6900,6900,6900,0
|
|
20240228,162600,1863522530,6900,6900,6900,6900,0
|
|
20240228,162500,1863522530,6900,6900,6900,6900,0
|
|
20240228,162400,1863522530,6900,6900,6900,6900,0
|
|
20240228,162300,1863522530,6900,6900,6900,6900,0
|
|
20240228,162200,1863522530,6900,6900,6900,6900,0
|
|
20240228,162100,1863522530,6900,6900,6900,6900,0
|
|
20240228,162000,1863522530,6900,6900,6900,6900,0
|
|
20240228,161900,1863522530,6900,6900,6900,6900,0
|
|
20240228,161800,1863522530,6900,6900,6900,6900,0
|
|
20240228,161700,1863522530,6900,6900,6900,6900,0
|
|
20240228,161600,1863522530,6900,6900,6900,6900,0
|
|
20240228,161500,1863522530,6900,6900,6900,6900,0
|
|
20240228,161400,1863522530,6900,6900,6900,6900,0
|
|
20240228,161300,1863522530,6900,6900,6900,6900,0
|
|
20240228,161200,1863522530,6900,6900,6900,6900,0
|
|
20240228,161100,1863522530,6900,6900,6900,6900,0
|
|
20240228,161000,1863522530,6900,6900,6900,6900,0
|
|
20240228,160900,1863522530,6900,6900,6900,6900,0
|
|
20240228,160800,1863522530,6900,6900,6900,6900,0
|
|
20240228,160700,1863522530,6900,6900,6900,6900,0
|
|
20240228,160600,1863522530,6900,6900,6900,6900,0
|
|
20240228,160500,1863522530,6900,6900,6900,6900,0
|
|
20240228,160400,1863522530,6900,6900,6900,6900,7473
|
|
20240228,160300,1863522530,6900,6900,6900,6900,0
|
|
20240228,160200,1863522530,6900,6900,6900,6900,0
|
|
20240228,160100,1863522530,6900,6900,6900,6900,0
|
|
20240228,160000,1863522530,6900,6900,6900,6900,0
|
|
20240228,155900,1863522530,6900,6900,6900,6900,0
|
|
20240228,155800,1863522530,6900,6900,6900,6900,0
|
|
20240228,155700,1863522530,6900,6900,6900,6900,0
|
|
20240228,155600,1863522530,6900,6900,6900,6900,0
|
|
20240228,155500,1863522530,6900,6900,6900,6900,0
|
|
20240228,155400,1863522530,6900,6900,6900,6900,0
|
|
20240228,155300,1863522530,6900,6900,6900,6900,0
|
|
20240228,155200,1863522530,6900,6900,6900,6900,0
|
|
20240228,155100,1863522530,6900,6900,6900,6900,0
|
|
20240228,155000,1863522530,6900,6900,6900,6900,0
|
|
20240228,154900,1863522530,6900,6900,6900,6900,0
|
|
20240228,154800,1863522530,6900,6900,6900,6900,0
|
|
20240228,154700,1863522530,6900,6900,6900,6900,0
|
|
20240228,154600,1863522530,6900,6900,6900,6900,0
|
|
20240228,154500,1863522530,6900,6900,6900,6900,0
|
|
20240228,154400,1863522530,6900,6900,6900,6900,0
|
|
20240228,154300,1863522530,6900,6900,6900,6900,0
|
|
20240228,154200,1863522530,6900,6900,6900,6900,0
|
|
20240228,154100,1863522530,6900,6900,6900,6900,0
|
|
20240228,154000,1863522530,6900,6900,6900,6900,0
|
|
20240228,153900,1863522530,6900,6900,6900,6900,0
|
|
20240228,153800,1863522530,6900,6900,6900,6900,0
|
|
20240228,153700,1863522530,6900,6900,6900,6900,0
|
|
20240228,153600,1863522530,6900,6900,6900,6900,0
|
|
20240228,153500,1863522530,6900,6900,6900,6900,0
|
|
20240228,153400,1863522530,6900,6900,6900,6900,7473
|
|
20240228,153300,1863522530,6900,6900,6900,6900,0
|
|
20240228,153200,1863522530,6900,6900,6900,6900,0
|
|
20240228,153100,1863522530,6900,6900,6900,6900,0
|
|
20240228,153000,1863522530,6900,6900,6900,6900,7473
|
|
20240228,152900,1811958830,6850,6850,6850,6850,0
|
|
20240228,152800,1811958830,6850,6850,6850,6850,0
|
|
20240228,152700,1811958830,6850,6850,6850,6850,0
|
|
20240228,152600,1811958830,6850,6850,6850,6850,0
|
|
20240228,152500,1811958830,6850,6850,6850,6850,0
|
|
20240228,152400,1811958830,6850,6850,6850,6850,0
|
|
20240228,152300,1811958830,6850,6850,6850,6850,0
|
|
20240228,152200,1811958830,6850,6850,6850,6850,0
|
|
20240228,152100,1811958830,6850,6850,6850,6850,0
|
|
20240228,152000,1811958830,6850,6850,6850,6850,0
|
|
20240228,151900,1811958830,6850,6860,6870,6850,461
|
|
20240228,151800,1808797350,6860,6860,6860,6840,361
|
|
20240228,151700,1806325230,6860,6860,6860,6840,2046
|
|
20240228,151600,1792320530,6860,6870,6870,6860,805
|
|
20240228,151500,1786794810,6870,6880,6890,6870,1169
|
|
20240228,151400,1778759310,6880,6860,6880,6860,1732
|
|
20240228,151300,1766856640,6860,6850,6860,6850,1804
|
|
20240228,151200,1754484210,6850,6840,6850,6840,1147
|
|
20240228,151100,1746631430,6850,6860,6860,6850,1089
|
|
20240228,151000,1739171730,6860,6850,6870,6840,988
|
|
20240228,150900,1732401610,6840,6850,6850,6840,569
|
|
20240228,150800,1728509430,6850,6850,6870,6840,972
|
|
20240228,150700,1721847860,6850,6870,6870,6850,1264
|
|
20240228,150600,1713181550,6870,6870,6870,6860,1791
|
|
20240228,150500,1700878680,6870,6860,6890,6860,2187
|
|
20240228,150400,1685818040,6870,6870,6870,6870,145
|
|
20240228,150300,1684821890,6880,6870,6880,6840,2187
|
|
20240228,150200,1669831230,6870,6890,6890,6870,1551
|
|
20240228,150100,1659162570,6890,6880,6890,6870,322
|
|
20240228,150000,1656949110,6880,6880,6890,6870,1937
|
|
20240228,145900,1643621980,6870,6880,6890,6870,1294
|
|
20240228,145800,1634715230,6870,6860,6890,6860,5675
|
|
20240228,145700,1595702920,6850,6850,6860,6850,1506
|
|
20240228,145600,1585383400,6850,6810,6850,6800,550
|
|
20240228,145500,1581629520,6800,6800,6800,6800,3
|
|
20240228,145400,1581609120,6840,6840,6840,6840,100
|
|
20240228,145300,1580925120,6820,6820,6820,6820,185
|
|
20240228,145200,1579663420,6820,6820,6820,6820,73
|
|
20240228,145100,1579165560,6800,6800,6800,6790,301
|
|
20240228,145000,1577119110,6800,6790,6840,6790,674
|
|
20240228,144900,1572526890,6840,6830,6840,6830,502
|
|
20240228,144800,1569094310,6840,6820,6840,6800,668
|
|
20240228,144700,1564549800,6820,6800,6820,6800,207
|
|
20240228,144600,1563142060,6810,6820,6820,6810,1073
|
|
20240228,144500,1555834200,6820,6830,6830,6820,1219
|
|
20240228,144400,1547516990,6830,6830,6830,6830,1207
|
|
20240228,144300,1539273180,6840,6830,6840,6830,106
|
|
20240228,144200,1538549150,6840,6830,6840,6830,1362
|
|
20240228,144100,1529245660,6830,6830,6830,6830,2
|
|
20240228,144000,1529232000,6830,6830,6830,6830,173
|
|
20240228,143900,1528050410,6840,6830,6840,6830,550
|
|
20240228,143800,1524288910,6830,6840,6850,6830,1804
|
|
20240228,143700,1511962290,6840,6840,6850,6840,1335
|
|
20240228,143600,1502829440,6840,6840,6840,6840,152
|
|
20240228,143500,1501789760,6840,6830,6840,6830,1195
|
|
20240228,143400,1493621380,6830,6830,6840,6830,520
|
|
20240228,143300,1490067990,6830,6850,6850,6830,3078
|
|
20240228,143200,1468991090,6840,6840,6840,6830,553
|
|
20240228,143100,1465208770,6840,6820,6840,6820,430
|
|
20240228,143000,1462271680,6810,6810,6810,6810,50
|
|
20240228,142900,1461931180,6810,6820,6830,6810,283
|
|
20240228,142800,1459999310,6820,6810,6820,6810,2071
|
|
20240228,142700,1445875110,6820,6810,6820,6810,400
|
|
20240228,142600,1443147120,6800,6800,6800,6800,40
|
|
20240228,142500,1442875120,6800,6800,6800,6800,0
|
|
20240228,142400,1442875120,6800,6810,6810,6800,94
|
|
20240228,142300,1442235400,6810,6800,6810,6800,232
|
|
20240228,142200,1440657710,6810,6810,6810,6810,0
|
|
20240228,142100,1440657710,6810,6810,6810,6810,0
|
|
20240228,142000,1440657710,6810,6800,6810,6800,5045
|
|
20240228,141900,1406301570,6800,6800,6800,6800,301
|
|
20240228,141800,1404254770,6800,6790,6800,6790,254
|
|
20240228,141700,1402528570,6810,6800,6810,6790,1030
|
|
20240228,141600,1395533540,6810,6810,6810,6810,0
|
|
20240228,141500,1395533540,6810,6810,6810,6810,0
|
|
20240228,141400,1395533540,6810,6810,6810,6810,0
|
|
20240228,141300,1395533540,6810,6800,6810,6780,805
|
|
20240228,141200,1390056570,6800,6800,6800,6800,40
|
|
20240228,141100,1389784570,6800,6800,6800,6800,5
|
|
20240228,141000,1389750570,6790,6790,6790,6790,105
|
|
20240228,140900,1389037620,6800,6800,6800,6800,84
|
|
20240228,140800,1388466420,6800,6790,6800,6790,184
|
|
20240228,140700,1387216170,6790,6790,6790,6790,5
|
|
20240228,140600,1387182220,6770,6770,6770,6770,992
|
|
20240228,140500,1380466380,6770,6770,6770,6770,132
|
|
20240228,140400,1379572740,6780,6770,6780,6770,343
|
|
20240228,140300,1377248630,6770,6780,6780,6770,1900
|
|
20240228,140200,1364380890,6780,6800,6800,6780,352
|
|
20240228,140100,1361993510,6800,6780,6800,6780,121
|
|
20240228,140000,1361172730,6780,6780,6780,6780,0
|
|
20240228,135900,1361172730,6780,6780,6780,6780,0
|
|
20240228,135800,1361172730,6780,6780,6780,6780,0
|
|
20240228,135700,1361172730,6780,6780,6780,6780,133
|
|
20240228,135600,1360270990,6800,6800,6800,6800,73
|
|
20240228,135500,1359774590,6800,6800,6800,6800,120
|
|
20240228,135400,1358958590,6800,6800,6800,6800,305
|
|
20240228,135300,1356884590,6800,6800,6800,6800,103
|
|
20240228,135200,1356184190,6800,6800,6800,6800,195
|
|
20240228,135100,1354858190,6770,6780,6780,6770,439
|
|
20240228,135000,1351886150,6770,6790,6790,6770,3003
|
|
20240228,134900,1331513070,6790,6790,6790,6790,0
|
|
20240228,134800,1331513070,6790,6800,6800,6790,403
|
|
20240228,134700,1328774640,6790,6790,6790,6790,74
|
|
20240228,134600,1328272180,6790,6790,6790,6790,300
|
|
20240228,134500,1326235180,6800,6800,6800,6800,0
|
|
20240228,134400,1326235180,6800,6790,6800,6790,24
|
|
20240228,134300,1326072080,6790,6790,6790,6790,150
|
|
20240228,134200,1325053580,6790,6810,6810,6790,604
|
|
20240228,134100,1320949780,6820,6800,6820,6790,44
|
|
20240228,134000,1320650060,6790,6810,6810,6790,1419
|
|
20240228,133900,1310998860,6810,6810,6810,6810,50
|
|
20240228,133800,1310658360,6810,6800,6810,6790,1773
|
|
20240228,133700,1298608210,6800,6800,6800,6800,592
|
|
20240228,133600,1294582610,6800,6800,6800,6800,959
|
|
20240228,133500,1288061410,6800,6800,6800,6800,403
|
|
20240228,133400,1285321010,6790,6800,6800,6790,500
|
|
20240228,133300,1281922010,6790,6790,6790,6790,389
|
|
20240228,133200,1279280700,6780,6780,6780,6780,0
|
|
20240228,133100,1279280700,6780,6770,6780,6770,19
|
|
20240228,133000,1279151960,6780,6780,6780,6780,0
|
|
20240228,132900,1279151960,6780,6780,6780,6780,30
|
|
20240228,132800,1278948560,6780,6780,6780,6780,0
|
|
20240228,132700,1278948560,6780,6780,6780,6780,0
|
|
20240228,132600,1278948560,6780,6790,6790,6780,510
|
|
20240228,132500,1275485760,6790,6790,6790,6790,5
|
|
20240228,132400,1275451810,6790,6770,6790,6770,699
|
|
20240228,132300,1270705620,6790,6770,6790,6770,701
|
|
20240228,132200,1265950860,6740,6740,6740,6740,500
|
|
20240228,132100,1262580860,6760,6760,6760,6760,33
|
|
20240228,132000,1262357780,6760,6750,6760,6750,359
|
|
20240228,131900,1259933530,6750,6750,6750,6750,0
|
|
20240228,131800,1259933530,6750,6750,6750,6750,104
|
|
20240228,131700,1259231530,6740,6740,6740,6740,0
|
|
20240228,131600,1259231530,6740,6740,6740,6730,515
|
|
20240228,131500,1255764210,6750,6750,6750,6750,50
|
|
20240228,131400,1255426710,6750,6750,6750,6730,453
|
|
20240228,131300,1252372950,6790,6800,6800,6710,13813
|
|
20240228,131200,1159239010,6800,6800,6800,6800,0
|
|
20240228,131100,1159239010,6800,6800,6800,6800,2
|
|
20240228,131000,1159225410,6800,6800,6800,6800,622
|
|
20240228,130900,1154995810,6800,6800,6800,6800,5
|
|
20240228,130800,1154961810,6800,6800,6800,6800,130
|
|
20240228,130700,1154077810,6800,6800,6800,6800,97
|
|
20240228,130600,1153418210,6800,6800,6800,6800,190
|
|
20240228,130500,1152126210,6790,6780,6800,6780,122
|
|
20240228,130400,1151297830,6780,6780,6780,6780,5
|
|
20240228,130300,1151263930,6800,6800,6800,6800,0
|
|
20240228,130200,1151263930,6800,6800,6800,6800,0
|
|
20240228,130100,1151263930,6800,6790,6800,6790,399
|
|
20240228,130000,1148553730,6790,6790,6790,6790,25
|
|
20240228,125900,1148383980,6790,6770,6790,6770,127
|
|
20240228,125800,1147524160,6760,6760,6760,6760,4
|
|
20240228,125700,1147497120,6770,6770,6770,6770,0
|
|
20240228,125600,1147497120,6770,6780,6780,6770,1426
|
|
20240228,125500,1137842550,6780,6780,6780,6780,500
|
|
20240228,125400,1134452550,6780,6780,6780,6780,230
|
|
20240228,125300,1132893150,6780,6790,6790,6780,17
|
|
20240228,125200,1132777830,6800,6790,6800,6790,989
|
|
20240228,125100,1126052680,6780,6780,6780,6780,841
|
|
20240228,125000,1120350700,6780,6780,6780,6780,74
|
|
20240228,124900,1119848980,6790,6790,6790,6790,41
|
|
20240228,124800,1119570590,6790,6800,6800,6790,1394
|
|
20240228,124700,1110093330,6790,6790,6800,6790,125
|
|
20240228,124600,1109244430,6800,6810,6810,6800,356
|
|
20240228,124500,1106823620,6800,6800,6800,6800,29
|
|
20240228,124400,1106626420,6780,6800,6800,6780,298
|
|
20240228,124300,1104600380,6800,6790,6800,6790,143
|
|
20240228,124200,1103628000,6800,6780,6800,6780,635
|
|
20240228,124100,1099315520,6780,6780,6780,6780,2000
|
|
20240228,124000,1085755520,6750,6750,6750,6750,42
|
|
20240228,123900,1085472020,6770,6750,6770,6750,139
|
|
20240228,123800,1084533750,6750,6750,6750,6750,135
|
|
20240228,123700,1083622500,6770,6770,6770,6770,1
|
|
20240228,123600,1083615730,6750,6750,6750,6750,160
|
|
20240228,123500,1082535730,6740,6740,6740,6740,0
|
|
20240228,123400,1082535730,6740,6740,6740,6740,0
|
|
20240228,123300,1082535730,6740,6740,6740,6740,0
|
|
20240228,123200,1082535730,6740,6740,6740,6740,30
|
|
20240228,123100,1082333530,6740,6740,6740,6740,701
|
|
20240228,123000,1077608790,6780,6780,6780,6780,0
|
|
20240228,122900,1077608790,6780,6780,6780,6780,2
|
|
20240228,122800,1077595230,6750,6750,6750,6750,50
|
|
20240228,122700,1077257730,6750,6750,6750,6750,108
|
|
20240228,122600,1076528730,6750,6750,6750,6750,50
|
|
20240228,122500,1076191230,6770,6750,6770,6750,1000
|
|
20240228,122400,1069431860,6740,6740,6740,6740,0
|
|
20240228,122300,1069431860,6740,6740,6740,6740,2140
|
|
20240228,122200,1055008260,6750,6750,6750,6750,50
|
|
20240228,122100,1054670760,6740,6740,6740,6740,9
|
|
20240228,122000,1054610100,6760,6740,6760,6740,44
|
|
20240228,121900,1054313520,6740,6740,6740,6740,219
|
|
20240228,121800,1052837460,6730,6730,6730,6730,0
|
|
20240228,121700,1052837460,6730,6730,6730,6730,492
|
|
20240228,121600,1049526300,6730,6730,6730,6730,4332
|
|
20240228,121500,1020371940,6740,6740,6740,6740,1771
|
|
20240228,121400,1008435400,6760,6760,6760,6760,0
|
|
20240228,121300,1008435400,6760,6760,6760,6760,1
|
|
20240228,121200,1008428640,6740,6760,6760,6740,1001
|
|
20240228,121100,1001681880,6760,6760,6760,6740,584
|
|
20240228,121000,997743270,6750,6750,6750,6750,10
|
|
20240228,120900,997675770,6750,6760,6760,6750,4
|
|
20240228,120800,997648760,6760,6760,6760,6760,2
|
|
20240228,120700,997635240,6760,6760,6760,6760,0
|
|
20240228,120600,997635240,6760,6760,6760,6760,0
|
|
20240228,120500,997635240,6760,6760,6760,6760,0
|
|
20240228,120400,997635240,6760,6760,6760,6760,22
|
|
20240228,120300,997486520,6760,6760,6760,6760,0
|
|
20240228,120200,997486520,6760,6760,6760,6760,100
|
|
20240228,120100,996810520,6760,6760,6760,6760,309
|
|
20240228,120000,994721680,6760,6750,6760,6740,301
|
|
20240228,115900,992692610,6740,6760,6760,6740,42
|
|
20240228,115800,992409510,6740,6770,6770,6740,3649
|
|
20240228,115700,967778830,6780,6780,6780,6780,0
|
|
20240228,115600,967778830,6780,6780,6780,6780,16
|
|
20240228,115500,967670350,6780,6780,6780,6780,300
|
|
20240228,115400,965636350,6770,6770,6770,6770,61
|
|
20240228,115300,965223380,6770,6770,6770,6770,1
|
|
20240228,115200,965216610,6780,6780,6780,6780,1
|
|
20240228,115100,965209830,6780,6780,6780,6780,3
|
|
20240228,115000,965189490,6780,6780,6780,6780,1
|
|
20240228,114900,965182710,6740,6780,6780,6740,201
|
|
20240228,114800,963827930,6780,6770,6780,6770,281
|
|
20240228,114700,961922980,6740,6740,6740,6740,300
|
|
20240228,114600,959900980,6750,6750,6750,6740,5023
|
|
20240228,114500,926013610,6750,6770,6770,6750,2919
|
|
20240228,114400,906308860,6770,6770,6770,6770,0
|
|
20240228,114300,906308860,6770,6770,6770,6770,1
|
|
20240228,114200,906302090,6750,6750,6750,6750,354
|
|
20240228,114100,903912590,6750,6750,6750,6750,44
|
|
20240228,114000,903615590,6740,6740,6740,6740,10
|
|
20240228,113900,903548190,6740,6740,6740,6740,177
|
|
20240228,113800,902355210,6740,6750,6750,6740,1214
|
|
20240228,113700,894168630,6750,6750,6750,6750,538
|
|
20240228,113600,890537130,6750,6760,6760,6750,154
|
|
20240228,113500,889496850,6760,6760,6760,6760,154
|
|
20240228,113400,888455810,6760,6760,6760,6760,0
|
|
20240228,113300,888455810,6760,6760,6760,6760,157
|
|
20240228,113200,887394490,6760,6780,6780,6760,847
|
|
20240228,113100,881668690,6760,6780,6780,6760,17
|
|
20240228,113000,881553670,6770,6750,6770,6750,14
|
|
20240228,112900,881459130,6740,6740,6740,6740,320
|
|
20240228,112800,879302330,6730,6730,6730,6730,0
|
|
20240228,112700,879302330,6730,6750,6750,6730,6057
|
|
20240228,112600,838511200,6750,6750,6750,6750,25
|
|
20240228,112500,838342450,6750,6750,6750,6750,63
|
|
20240228,112400,837917200,6750,6750,6750,6750,618
|
|
20240228,112300,833745700,6750,6750,6750,6750,575
|
|
20240228,112200,829864450,6760,6760,6760,6760,1
|
|
20240228,112100,829857690,6760,6750,6760,6750,2054
|
|
20240228,112000,815983010,6760,6750,6760,6750,50
|
|
20240228,111900,815645460,6760,6760,6760,6760,611
|
|
20240228,111800,811515100,6760,6770,6770,6760,207
|
|
20240228,111700,810114220,6780,6780,6780,6780,0
|
|
20240228,111600,810114220,6780,6760,6780,6760,158
|
|
20240228,111500,809045500,6760,6770,6770,6760,319
|
|
20240228,111400,806889030,6770,6770,6770,6770,5
|
|
20240228,111300,806855180,6760,6760,6760,6760,6
|
|
20240228,111200,806814620,6780,6760,6780,6760,16
|
|
20240228,111100,806706240,6770,6770,6770,6770,41
|
|
20240228,111000,806428670,6770,6770,6770,6770,111
|
|
20240228,110900,805677200,6770,6770,6780,6760,50
|
|
20240228,110800,805338710,6770,6760,6770,6760,244
|
|
20240228,110700,803687730,6760,6760,6770,6760,705
|
|
20240228,110600,798921830,6760,6770,6770,6760,681
|
|
20240228,110500,794315370,6770,6770,6770,6770,24
|
|
20240228,110400,794152890,6780,6770,6780,6770,170
|
|
20240228,110300,793001980,6780,6770,6780,6770,505
|
|
20240228,110200,789580430,6770,6780,6780,6770,1754
|
|
20240228,110100,777705210,6810,6810,6810,6790,47
|
|
20240228,110000,777385340,6810,6790,6810,6780,8561
|
|
20240228,105900,719274320,6780,6790,6790,6780,171
|
|
20240228,105800,718114730,6780,6800,6800,6780,600
|
|
20240228,105700,714044180,6800,6780,6800,6780,842
|
|
20240228,105600,708321220,6780,6790,6790,6780,788
|
|
20240228,105500,702973740,6780,6780,6780,6780,780
|
|
20240228,105400,697685340,6800,6800,6800,6780,519
|
|
20240228,105300,694160100,6790,6790,6790,6790,207
|
|
20240228,105200,692754570,6800,6790,6800,6790,43
|
|
20240228,105100,692462390,6780,6800,6800,6780,211
|
|
20240228,105000,691031590,6780,6790,6790,6780,389
|
|
20240228,104900,688391610,6800,6800,6800,6800,3
|
|
20240228,104800,688371210,6800,6800,6800,6780,206
|
|
20240228,104700,686974340,6800,6800,6800,6800,201
|
|
20240228,104600,685607540,6800,6790,6800,6790,70
|
|
20240228,104500,685132100,6790,6790,6790,6790,0
|
|
20240228,104400,685132100,6790,6790,6790,6790,13
|
|
20240228,104300,685043830,6790,6790,6790,6790,7
|
|
20240228,104200,684996300,6790,6790,6790,6790,0
|
|
20240228,104100,684996300,6790,6790,6790,6790,0
|
|
20240228,104000,684996300,6790,6770,6790,6760,1001
|
|
20240228,103900,678229120,6770,6790,6790,6770,307
|
|
20240228,103800,676146780,6790,6790,6790,6790,849
|
|
20240228,103700,670382070,6770,6800,6800,6770,1275
|
|
20240228,103600,661740990,6810,6810,6810,6810,41
|
|
20240228,103500,661461780,6810,6790,6810,6780,1847
|
|
20240228,103400,648936000,6810,6790,6810,6790,36
|
|
20240228,103300,648691520,6790,6790,6790,6790,20
|
|
20240228,103200,648555720,6800,6790,6800,6790,451
|
|
20240228,103100,645489420,6790,6790,6790,6790,1
|
|
20240228,103000,645482630,6800,6800,6800,6800,107
|
|
20240228,102900,644755030,6810,6810,6810,6800,151
|
|
20240228,102800,643727720,6800,6800,6800,6800,83
|
|
20240228,102700,643163320,6810,6810,6810,6800,53
|
|
20240228,102600,642802890,6800,6790,6800,6790,196
|
|
20240228,102500,641470490,6810,6800,6810,6780,264
|
|
20240228,102400,639675470,6800,6800,6800,6800,458
|
|
20240228,102300,636561070,6780,6830,6840,6780,7300
|
|
20240228,102200,586941700,6820,6820,6820,6820,154
|
|
20240228,102100,585891420,6820,6830,6830,6820,332
|
|
20240228,102000,583627170,6820,6830,6840,6820,32
|
|
20240228,101900,583408610,6830,6850,6850,6820,331
|
|
20240228,101800,581146370,6850,6830,6850,6830,261
|
|
20240228,101700,579361150,6830,6810,6830,6790,825
|
|
20240228,101600,573740050,6800,6790,6800,6790,7308
|
|
20240228,101500,524113370,6790,6790,6790,6790,198
|
|
20240228,101400,522768950,6800,6790,6800,6780,102
|
|
20240228,101300,522076370,6780,6780,6780,6780,216
|
|
20240228,101200,520611890,6790,6790,6790,6790,145
|
|
20240228,101100,519627340,6790,6780,6790,6780,1183
|
|
20240228,101000,511604800,6790,6780,6790,6780,696
|
|
20240228,100900,506881410,6780,6770,6780,6770,526
|
|
20240228,100800,503316170,6760,6760,6760,6760,0
|
|
20240228,100700,503316170,6760,6770,6770,6760,825
|
|
20240228,100600,497737920,6770,6770,6770,6770,4
|
|
20240228,100500,497710840,6750,6760,6770,6730,5237
|
|
20240228,100400,462376510,6760,6780,6780,6760,3316
|
|
20240228,100300,439943150,6770,6780,6780,6770,72
|
|
20240228,100200,439455180,6770,6780,6780,6770,491
|
|
20240228,100100,436130300,6780,6780,6780,6780,133
|
|
20240228,100000,435228560,6800,6800,6800,6780,3011
|
|
20240228,095900,414813710,6800,6790,6800,6780,110
|
|
20240228,095800,414066870,6780,6790,6800,6780,1901
|
|
20240228,095700,401161890,6800,6810,6810,6780,621
|
|
20240228,095600,396944810,6810,6810,6820,6810,499
|
|
20240228,095500,393546610,6800,6810,6810,6790,512
|
|
20240228,095400,390069900,6800,6810,6810,6800,16
|
|
20240228,095300,389961070,6790,6800,6800,6790,152
|
|
20240228,095200,388928670,6790,6810,6810,6790,1342
|
|
20240228,095100,379807360,6800,6800,6800,6800,248
|
|
20240228,095000,378120960,6790,6810,6810,6790,1116
|
|
20240228,094900,370540060,6810,6800,6810,6800,10
|
|
20240228,094800,370472030,6800,6800,6800,6800,132
|
|
20240228,094700,369574430,6800,6810,6810,6800,388
|
|
20240228,094600,366936020,6800,6800,6800,6800,41
|
|
20240228,094500,366657220,6800,6810,6810,6800,373
|
|
20240228,094400,364120760,6820,6820,6830,6820,8
|
|
20240228,094300,364066190,6800,6810,6810,6800,110
|
|
20240228,094200,363317190,6810,6800,6810,6780,2152
|
|
20240228,094100,348698810,6800,6810,6830,6800,1107
|
|
20240228,094000,341160050,6820,6810,6820,6810,214
|
|
20240228,093900,339700710,6800,6830,6830,6800,70
|
|
20240228,093800,339224650,6800,6810,6830,6800,2641
|
|
20240228,093700,321240220,6800,6830,6830,6800,1365
|
|
20240228,093600,311954730,6830,6830,6830,6810,384
|
|
20240228,093500,309332070,6810,6820,6820,6810,685
|
|
20240228,093400,304665370,6820,6820,6860,6820,902
|
|
20240228,093300,298496770,6850,6840,6880,6830,3224
|
|
20240228,093200,276367320,6840,6830,6840,6820,3092
|
|
20240228,093100,255269560,6820,6830,6830,6820,39
|
|
20240228,093000,255003570,6830,6830,6830,6830,4
|
|
20240228,092900,254976250,6830,6820,6830,6810,841
|
|
20240228,092800,249243200,6820,6820,6820,6810,128
|
|
20240228,092700,248370750,6820,6820,6830,6810,811
|
|
20240228,092600,242837790,6820,6820,6820,6790,1403
|
|
20240228,092500,233294710,6810,6810,6820,6800,295
|
|
20240228,092400,231287050,6810,6790,6810,6780,274
|
|
20240228,092300,229424510,6790,6800,6800,6790,235
|
|
20240228,092200,227826560,6800,6800,6800,6790,13
|
|
20240228,092100,227738170,6800,6790,6800,6790,558
|
|
20240228,092000,223949330,6790,6770,6800,6770,981
|
|
20240228,091900,217298480,6780,6790,6790,6780,52
|
|
20240228,091800,216945550,6780,6780,6780,6780,202
|
|
20240228,091700,215575990,6780,6760,6780,6750,2911
|
|
20240228,091600,195900750,6760,6780,6780,6760,1514
|
|
20240228,091500,185651730,6780,6790,6790,6770,807
|
|
20240228,091400,180178010,6810,6800,6820,6790,1622
|
|
20240228,091300,169117490,6820,6820,6820,6800,625
|
|
20240228,091200,164862410,6810,6800,6830,6780,567
|
|
20240228,091100,160998830,6830,6800,6830,6780,2160
|
|
20240228,091000,146312240,6800,6830,6830,6780,2500
|
|
20240228,090900,129330640,6830,6790,6830,6790,1493
|
|
20240228,090800,119166330,6800,6800,6820,6790,2719
|
|
20240228,090700,100672360,6800,6810,6810,6800,1363
|
|
20240228,090600,91401410,6820,6840,6840,6820,242
|
|
20240228,090500,89748850,6840,6830,6840,6830,360
|
|
20240228,090400,87288990,6830,6780,6830,6780,827
|
|
20240228,090300,81663790,6780,6780,6780,6770,249
|
|
20240228,090200,79975650,6760,6740,6760,6720,2842
|
|
20240228,090100,60851780,6780,6750,6780,6750,2954
|
|
20240228,090000,40904170,6760,6770,6770,6750,6010
|