636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,193300,1982452880,6880,6880,6880,6880,3008
|
|
20240229,193200,1982452880,6880,6880,6880,6880,0
|
|
20240229,193100,1982452880,6880,6880,6880,6880,0
|
|
20240229,193000,1982452880,6880,6880,6880,6880,0
|
|
20240229,192900,1982452880,6880,6880,6880,6880,0
|
|
20240229,192800,1982452880,6880,6880,6880,6880,0
|
|
20240229,192700,1982452880,6880,6880,6880,6880,0
|
|
20240229,192600,1982452880,6880,6880,6880,6880,0
|
|
20240229,192500,1982452880,6880,6880,6880,6880,0
|
|
20240229,192400,1982452880,6880,6880,6880,6880,0
|
|
20240229,192300,1982452880,6880,6880,6880,6880,0
|
|
20240229,192200,1982452880,6880,6880,6880,6880,0
|
|
20240229,192100,1982452880,6880,6880,6880,6880,0
|
|
20240229,192000,1982452880,6880,6880,6880,6880,0
|
|
20240229,191900,1982452880,6880,6880,6880,6880,0
|
|
20240229,191800,1982452880,6880,6880,6880,6880,0
|
|
20240229,191700,1982452880,6880,6880,6880,6880,0
|
|
20240229,191600,1982452880,6880,6880,6880,6880,0
|
|
20240229,191500,1982452880,6880,6880,6880,6880,0
|
|
20240229,191400,1982452880,6880,6880,6880,6880,0
|
|
20240229,191300,1982452880,6880,6880,6880,6880,0
|
|
20240229,191200,1982452880,6880,6880,6880,6880,0
|
|
20240229,191100,1982452880,6880,6880,6880,6880,0
|
|
20240229,191000,1982452880,6880,6880,6880,6880,0
|
|
20240229,190900,1982452880,6880,6880,6880,6880,0
|
|
20240229,190800,1982452880,6880,6880,6880,6880,0
|
|
20240229,190700,1982452880,6880,6880,6880,6880,0
|
|
20240229,190600,1982452880,6880,6880,6880,6880,0
|
|
20240229,190500,1982452880,6880,6880,6880,6880,0
|
|
20240229,190400,1982452880,6880,6880,6880,6880,0
|
|
20240229,190300,1982452880,6880,6880,6880,6880,3008
|
|
20240229,190200,1982452880,6880,6880,6880,6880,0
|
|
20240229,190100,1982452880,6880,6880,6880,6880,0
|
|
20240229,190000,1982452880,6880,6880,6880,6880,0
|
|
20240229,185900,1982452880,6880,6880,6880,6880,0
|
|
20240229,185800,1982452880,6880,6880,6880,6880,0
|
|
20240229,185700,1982452880,6880,6880,6880,6880,0
|
|
20240229,185600,1982452880,6880,6880,6880,6880,0
|
|
20240229,185500,1982452880,6880,6880,6880,6880,0
|
|
20240229,185400,1982452880,6880,6880,6880,6880,0
|
|
20240229,185300,1982452880,6880,6880,6880,6880,0
|
|
20240229,185200,1982452880,6880,6880,6880,6880,0
|
|
20240229,185100,1982452880,6880,6880,6880,6880,0
|
|
20240229,185000,1982452880,6880,6880,6880,6880,0
|
|
20240229,184900,1982452880,6880,6880,6880,6880,0
|
|
20240229,184800,1982452880,6880,6880,6880,6880,0
|
|
20240229,184700,1982452880,6880,6880,6880,6880,0
|
|
20240229,184600,1982452880,6880,6880,6880,6880,0
|
|
20240229,184500,1982452880,6880,6880,6880,6880,0
|
|
20240229,184400,1982452880,6880,6880,6880,6880,0
|
|
20240229,184300,1982452880,6880,6880,6880,6880,0
|
|
20240229,184200,1982452880,6880,6880,6880,6880,0
|
|
20240229,184100,1982452880,6880,6880,6880,6880,0
|
|
20240229,184000,1982452880,6880,6880,6880,6880,0
|
|
20240229,183900,1982452880,6880,6880,6880,6880,0
|
|
20240229,183800,1982452880,6880,6880,6880,6880,0
|
|
20240229,183700,1982452880,6880,6880,6880,6880,0
|
|
20240229,183600,1982452880,6880,6880,6880,6880,0
|
|
20240229,183500,1982452880,6880,6880,6880,6880,0
|
|
20240229,183400,1982452880,6880,6880,6880,6880,0
|
|
20240229,183300,1982452880,6880,6880,6880,6880,3008
|
|
20240229,183200,1982452880,6880,6880,6880,6880,0
|
|
20240229,183100,1982452880,6880,6880,6880,6880,0
|
|
20240229,183000,1982452880,6880,6880,6880,6880,0
|
|
20240229,182900,1982452880,6880,6880,6880,6880,0
|
|
20240229,182800,1982452880,6880,6880,6880,6880,0
|
|
20240229,182700,1982452880,6880,6880,6880,6880,0
|
|
20240229,182600,1982452880,6880,6880,6880,6880,0
|
|
20240229,182500,1982452880,6880,6880,6880,6880,0
|
|
20240229,182400,1982452880,6880,6880,6880,6880,0
|
|
20240229,182300,1982452880,6880,6880,6880,6880,0
|
|
20240229,182200,1982452880,6880,6880,6880,6880,0
|
|
20240229,182100,1982452880,6880,6880,6880,6880,0
|
|
20240229,182000,1982452880,6880,6880,6880,6880,0
|
|
20240229,181900,1982452880,6880,6880,6880,6880,0
|
|
20240229,181800,1982452880,6880,6880,6880,6880,0
|
|
20240229,181700,1982452880,6880,6880,6880,6880,0
|
|
20240229,181600,1982452880,6880,6880,6880,6880,0
|
|
20240229,181500,1982452880,6880,6880,6880,6880,0
|
|
20240229,181400,1982452880,6880,6880,6880,6880,0
|
|
20240229,181300,1982452880,6880,6880,6880,6880,0
|
|
20240229,181200,1982452880,6880,6880,6880,6880,0
|
|
20240229,181100,1982452880,6880,6880,6880,6880,0
|
|
20240229,181000,1982452880,6880,6880,6880,6880,0
|
|
20240229,180900,1982452880,6880,6880,6880,6880,0
|
|
20240229,180800,1982452880,6880,6880,6880,6880,0
|
|
20240229,180700,1982452880,6880,6880,6880,6880,0
|
|
20240229,180600,1982452880,6880,6880,6880,6880,0
|
|
20240229,180500,1982452880,6880,6880,6880,6880,0
|
|
20240229,180400,1982452880,6880,6880,6880,6880,0
|
|
20240229,180300,1982452880,6880,6880,6880,6880,3008
|
|
20240229,180200,1982452880,6880,6880,6880,6880,0
|
|
20240229,180100,1982452880,6880,6880,6880,6880,0
|
|
20240229,180000,1982452880,6880,6880,6880,6880,0
|
|
20240229,175900,1982452880,6880,6880,6880,6880,0
|
|
20240229,175800,1982452880,6880,6880,6880,6880,0
|
|
20240229,175700,1982452880,6880,6880,6880,6880,0
|
|
20240229,175600,1982452880,6880,6880,6880,6880,0
|
|
20240229,175500,1982452880,6880,6880,6880,6880,0
|
|
20240229,175400,1982452880,6880,6880,6880,6880,0
|
|
20240229,175300,1982452880,6880,6880,6880,6880,0
|
|
20240229,175200,1982452880,6880,6880,6880,6880,0
|
|
20240229,175100,1982452880,6880,6880,6880,6880,0
|
|
20240229,175000,1982452880,6880,6880,6880,6880,0
|
|
20240229,174900,1982452880,6880,6880,6880,6880,0
|
|
20240229,174800,1982452880,6880,6880,6880,6880,0
|
|
20240229,174700,1982452880,6880,6880,6880,6880,0
|
|
20240229,174600,1982452880,6880,6880,6880,6880,0
|
|
20240229,174500,1982452880,6880,6880,6880,6880,0
|
|
20240229,174400,1982452880,6880,6880,6880,6880,0
|
|
20240229,174300,1982452880,6880,6880,6880,6880,0
|
|
20240229,174200,1982452880,6880,6880,6880,6880,0
|
|
20240229,174100,1982452880,6880,6880,6880,6880,0
|
|
20240229,174000,1982452880,6880,6880,6880,6880,0
|
|
20240229,173900,1982452880,6880,6880,6880,6880,0
|
|
20240229,173800,1982452880,6880,6880,6880,6880,0
|
|
20240229,173700,1982452880,6880,6880,6880,6880,0
|
|
20240229,173600,1982452880,6880,6880,6880,6880,0
|
|
20240229,173500,1982452880,6880,6880,6880,6880,0
|
|
20240229,173400,1982452880,6880,6880,6880,6880,0
|
|
20240229,173300,1982452880,6880,6880,6880,6880,3008
|
|
20240229,173200,1982452880,6880,6880,6880,6880,0
|
|
20240229,173100,1982452880,6880,6880,6880,6880,0
|
|
20240229,173000,1982452880,6880,6880,6880,6880,0
|
|
20240229,172900,1982452880,6880,6880,6880,6880,0
|
|
20240229,172800,1982452880,6880,6880,6880,6880,0
|
|
20240229,172700,1982452880,6880,6880,6880,6880,0
|
|
20240229,172600,1982452880,6880,6880,6880,6880,0
|
|
20240229,172500,1982452880,6880,6880,6880,6880,0
|
|
20240229,172400,1982452880,6880,6880,6880,6880,0
|
|
20240229,172300,1982452880,6880,6880,6880,6880,0
|
|
20240229,172200,1982452880,6880,6880,6880,6880,0
|
|
20240229,172100,1982452880,6880,6880,6880,6880,0
|
|
20240229,172000,1982452880,6880,6880,6880,6880,0
|
|
20240229,171900,1982452880,6880,6880,6880,6880,0
|
|
20240229,171800,1982452880,6880,6880,6880,6880,0
|
|
20240229,171700,1982452880,6880,6880,6880,6880,0
|
|
20240229,171600,1982452880,6880,6880,6880,6880,0
|
|
20240229,171500,1982452880,6880,6880,6880,6880,0
|
|
20240229,171400,1982452880,6880,6880,6880,6880,0
|
|
20240229,171300,1982452880,6880,6880,6880,6880,0
|
|
20240229,171200,1982452880,6880,6880,6880,6880,0
|
|
20240229,171100,1982452880,6880,6880,6880,6880,0
|
|
20240229,171000,1982452880,6880,6880,6880,6880,0
|
|
20240229,170900,1982452880,6880,6880,6880,6880,0
|
|
20240229,170800,1982452880,6880,6880,6880,6880,0
|
|
20240229,170700,1982452880,6880,6880,6880,6880,0
|
|
20240229,170600,1982452880,6880,6880,6880,6880,0
|
|
20240229,170500,1982452880,6880,6880,6880,6880,0
|
|
20240229,170400,1982452880,6880,6880,6880,6880,0
|
|
20240229,170300,1982452880,6880,6880,6880,6880,3008
|
|
20240229,170200,1982452880,6880,6880,6880,6880,0
|
|
20240229,170100,1982452880,6880,6880,6880,6880,0
|
|
20240229,170000,1982452880,6880,6880,6880,6880,0
|
|
20240229,165900,1982452880,6880,6880,6880,6880,0
|
|
20240229,165800,1982452880,6880,6880,6880,6880,0
|
|
20240229,165700,1982452880,6880,6880,6880,6880,0
|
|
20240229,165600,1982452880,6880,6880,6880,6880,0
|
|
20240229,165500,1982452880,6880,6880,6880,6880,0
|
|
20240229,165400,1982452880,6880,6880,6880,6880,0
|
|
20240229,165300,1982452880,6880,6880,6880,6880,0
|
|
20240229,165200,1982452880,6880,6880,6880,6880,0
|
|
20240229,165100,1982452880,6880,6880,6880,6880,0
|
|
20240229,165000,1982452880,6880,6880,6880,6880,0
|
|
20240229,164900,1982452880,6880,6880,6880,6880,0
|
|
20240229,164800,1982452880,6880,6880,6880,6880,0
|
|
20240229,164700,1982452880,6880,6880,6880,6880,0
|
|
20240229,164600,1982452880,6880,6880,6880,6880,0
|
|
20240229,164500,1982452880,6880,6880,6880,6880,0
|
|
20240229,164400,1982452880,6880,6880,6880,6880,0
|
|
20240229,164300,1982452880,6880,6880,6880,6880,0
|
|
20240229,164200,1982452880,6880,6880,6880,6880,0
|
|
20240229,164100,1982452880,6880,6880,6880,6880,0
|
|
20240229,164000,1982452880,6880,6880,6880,6880,0
|
|
20240229,163900,1982452880,6880,6880,6880,6880,0
|
|
20240229,163800,1982452880,6880,6880,6880,6880,0
|
|
20240229,163700,1982452880,6880,6880,6880,6880,0
|
|
20240229,163600,1982452880,6880,6880,6880,6880,0
|
|
20240229,163500,1982452880,6880,6880,6880,6880,0
|
|
20240229,163400,1982452880,6880,6880,6880,6880,0
|
|
20240229,163300,1982452880,6880,6880,6880,6880,3008
|
|
20240229,163200,1982452880,6880,6880,6880,6880,0
|
|
20240229,163100,1982452880,6880,6880,6880,6880,0
|
|
20240229,163000,1982452880,6880,6880,6880,6880,0
|
|
20240229,162900,1982452880,6880,6880,6880,6880,0
|
|
20240229,162800,1982452880,6880,6880,6880,6880,0
|
|
20240229,162700,1982452880,6880,6880,6880,6880,0
|
|
20240229,162600,1982452880,6880,6880,6880,6880,0
|
|
20240229,162500,1982452880,6880,6880,6880,6880,0
|
|
20240229,162400,1982452880,6880,6880,6880,6880,0
|
|
20240229,162300,1982452880,6880,6880,6880,6880,0
|
|
20240229,162200,1982452880,6880,6880,6880,6880,0
|
|
20240229,162100,1982452880,6880,6880,6880,6880,0
|
|
20240229,162000,1982452880,6880,6880,6880,6880,0
|
|
20240229,161900,1982452880,6880,6880,6880,6880,0
|
|
20240229,161800,1982452880,6880,6880,6880,6880,0
|
|
20240229,161700,1982452880,6880,6880,6880,6880,0
|
|
20240229,161600,1982452880,6880,6880,6880,6880,0
|
|
20240229,161500,1982452880,6880,6880,6880,6880,0
|
|
20240229,161400,1982452880,6880,6880,6880,6880,0
|
|
20240229,161300,1982452880,6880,6880,6880,6880,0
|
|
20240229,161200,1982452880,6880,6880,6880,6880,0
|
|
20240229,161100,1982452880,6880,6880,6880,6880,0
|
|
20240229,161000,1982452880,6880,6880,6880,6880,0
|
|
20240229,160900,1982452880,6880,6880,6880,6880,0
|
|
20240229,160800,1982452880,6880,6880,6880,6880,0
|
|
20240229,160700,1982452880,6880,6880,6880,6880,0
|
|
20240229,160600,1982452880,6880,6880,6880,6880,0
|
|
20240229,160500,1982452880,6880,6880,6880,6880,0
|
|
20240229,160400,1982452880,6880,6880,6880,6880,0
|
|
20240229,160300,1982452880,6880,6880,6880,6880,3008
|
|
20240229,160200,1982452880,6880,6880,6880,6880,0
|
|
20240229,160100,1982452880,6880,6880,6880,6880,0
|
|
20240229,160000,1982452880,6880,6880,6880,6880,0
|
|
20240229,155900,1982452880,6880,6880,6880,6880,0
|
|
20240229,155800,1982452880,6880,6880,6880,6880,0
|
|
20240229,155700,1982452880,6880,6880,6880,6880,0
|
|
20240229,155600,1982452880,6880,6880,6880,6880,0
|
|
20240229,155500,1982452880,6880,6880,6880,6880,0
|
|
20240229,155400,1982452880,6880,6880,6880,6880,0
|
|
20240229,155300,1982452880,6880,6880,6880,6880,0
|
|
20240229,155200,1982452880,6880,6880,6880,6880,0
|
|
20240229,155100,1982452880,6880,6880,6880,6880,0
|
|
20240229,155000,1982452880,6880,6880,6880,6880,0
|
|
20240229,154900,1982452880,6880,6880,6880,6880,0
|
|
20240229,154800,1982452880,6880,6880,6880,6880,0
|
|
20240229,154700,1982452880,6880,6880,6880,6880,0
|
|
20240229,154600,1982452880,6880,6880,6880,6880,0
|
|
20240229,154500,1982452880,6880,6880,6880,6880,0
|
|
20240229,154400,1982452880,6880,6880,6880,6880,0
|
|
20240229,154300,1982452880,6880,6880,6880,6880,0
|
|
20240229,154200,1982452880,6880,6880,6880,6880,0
|
|
20240229,154100,1982452880,6880,6880,6880,6880,0
|
|
20240229,154000,1982452880,6880,6880,6880,6880,0
|
|
20240229,153900,1982452880,6880,6880,6880,6880,0
|
|
20240229,153800,1982452880,6880,6880,6880,6880,0
|
|
20240229,153700,1982452880,6880,6880,6880,6880,0
|
|
20240229,153600,1982452880,6880,6880,6880,6880,0
|
|
20240229,153500,1982452880,6880,6880,6880,6880,0
|
|
20240229,153400,1982452880,6880,6880,6880,6880,0
|
|
20240229,153300,1982452880,6880,6880,6880,6880,3008
|
|
20240229,153200,1982452880,6880,6880,6880,6880,0
|
|
20240229,153100,1982452880,6880,6880,6880,6880,0
|
|
20240229,153000,1982452880,6880,6880,6880,6880,3008
|
|
20240229,152900,1961757840,6900,6900,6900,6900,0
|
|
20240229,152800,1961757840,6900,6900,6900,6900,0
|
|
20240229,152700,1961757840,6900,6900,6900,6900,0
|
|
20240229,152600,1961757840,6900,6900,6900,6900,0
|
|
20240229,152500,1961757840,6900,6900,6900,6900,0
|
|
20240229,152400,1961757840,6900,6900,6900,6900,0
|
|
20240229,152300,1961757840,6900,6900,6900,6900,0
|
|
20240229,152200,1961757840,6900,6900,6900,6900,0
|
|
20240229,152100,1961757840,6900,6900,6900,6900,0
|
|
20240229,152000,1961757840,6900,6900,6900,6900,0
|
|
20240229,151900,1961757840,6900,6910,6910,6890,375
|
|
20240229,151800,1959171380,6910,6900,6910,6900,1028
|
|
20240229,151700,1952077970,6900,6900,6900,6890,232
|
|
20240229,151600,1950477510,6900,6890,6900,6890,101
|
|
20240229,151500,1949781110,6900,6890,6900,6890,88
|
|
20240229,151400,1949174760,6900,6890,6900,6880,996
|
|
20240229,151300,1942313780,6890,6880,6890,6880,45
|
|
20240229,151200,1942003740,6890,6900,6900,6890,1369
|
|
20240229,151100,1932570630,6900,6900,6900,6890,163
|
|
20240229,151000,1931445950,6900,6900,6900,6890,707
|
|
20240229,150900,1926569370,6900,6900,6900,6890,23
|
|
20240229,150800,1926410870,6890,6890,6900,6890,225
|
|
20240229,150700,1924860590,6900,6900,6900,6890,262
|
|
20240229,150600,1923054890,6880,6900,6900,6880,295
|
|
20240229,150500,1921021430,6910,6910,6910,6910,1
|
|
20240229,150400,1921014520,6880,6880,6880,6880,48
|
|
20240229,150300,1920684280,6880,6900,6900,6880,1027
|
|
20240229,150200,1913613230,6890,6890,6910,6890,94
|
|
20240229,150100,1912965470,6890,6900,6900,6890,415
|
|
20240229,150000,1910102700,6900,6890,6900,6870,850
|
|
20240229,145900,1904258750,6890,6890,6890,6890,416
|
|
20240229,145800,1901392510,6890,6880,6890,6870,3622
|
|
20240229,145700,1876471280,6880,6890,6890,6880,302
|
|
20240229,145600,1874392500,6890,6890,6890,6890,156
|
|
20240229,145500,1873317660,6890,6890,6890,6890,1
|
|
20240229,145400,1873310770,6880,6880,6890,6880,1284
|
|
20240229,145300,1864476350,6900,6900,6900,6900,100
|
|
20240229,145200,1863786350,6890,6900,6900,6890,493
|
|
20240229,145100,1860389150,6900,6910,6910,6890,23
|
|
20240229,145000,1860230590,6880,6900,6900,6880,2430
|
|
20240229,144900,1843490040,6910,6910,6910,6910,56
|
|
20240229,144800,1843103080,6910,6910,6910,6910,150
|
|
20240229,144700,1842066580,6910,6910,6920,6910,811
|
|
20240229,144600,1836462070,6940,6900,6940,6900,28
|
|
20240229,144500,1836268830,6910,6920,6920,6910,996
|
|
20240229,144400,1829385960,6910,6910,6910,6910,40
|
|
20240229,144300,1829109560,6920,6930,6940,6920,626
|
|
20240229,144200,1824777140,6920,6920,6920,6910,84
|
|
20240229,144100,1824196310,6920,6920,6920,6920,100
|
|
20240229,144000,1823504310,6920,6920,6920,6920,50
|
|
20240229,143900,1823158310,6920,6920,6920,6920,0
|
|
20240229,143800,1823158310,6920,6920,6920,6920,149
|
|
20240229,143700,1822127230,6920,6920,6920,6920,0
|
|
20240229,143600,1822127230,6920,6920,6920,6920,0
|
|
20240229,143500,1822127230,6920,6920,6920,6920,188
|
|
20240229,143400,1820826270,6930,6930,6930,6930,0
|
|
20240229,143300,1820826270,6930,6930,6930,6930,7
|
|
20240229,143200,1820777760,6940,6910,6940,6900,372
|
|
20240229,143100,1818209880,6910,6910,6910,6910,1
|
|
20240229,143000,1818202970,6930,6920,6930,6910,533
|
|
20240229,142900,1814516660,6900,6920,6920,6900,400
|
|
20240229,142800,1811753740,6920,6920,6920,6920,29
|
|
20240229,142700,1811553060,6920,6920,6920,6920,3
|
|
20240229,142600,1811532300,6920,6910,6920,6910,318
|
|
20240229,142500,1809334890,6910,6890,6910,6890,184
|
|
20240229,142400,1808063950,6890,6900,6900,6890,270
|
|
20240229,142300,1806202650,6890,6900,6900,6890,1421
|
|
20240229,142200,1796399470,6910,6910,6920,6900,1706
|
|
20240229,142100,1784622640,6910,6910,6910,6910,53
|
|
20240229,142000,1784256410,6920,6920,6920,6920,105
|
|
20240229,141900,1783529810,6910,6970,6970,6910,1030
|
|
20240229,141800,1776398100,6970,6970,6970,6970,0
|
|
20240229,141700,1776398100,6970,6910,6970,6910,3
|
|
20240229,141600,1776377310,6900,6920,6980,6900,818
|
|
20240229,141500,1770713780,6910,6930,6930,6910,306
|
|
20240229,141400,1768598660,6930,6910,6930,6910,68
|
|
20240229,141300,1768127440,6930,6920,6930,6910,1732
|
|
20240229,141200,1756153680,6910,6920,6920,6910,539
|
|
20240229,141100,1752429020,6920,6930,6930,6920,1653
|
|
20240229,141000,1740988610,6930,6940,6940,6930,104
|
|
20240229,140900,1740267280,6930,6960,6960,6930,902
|
|
20240229,140800,1734007090,6970,6970,6970,6970,83
|
|
20240229,140700,1733428580,6960,6960,6960,6960,17
|
|
20240229,140600,1733310260,6940,6940,6940,6940,0
|
|
20240229,140500,1733310260,6940,6960,6960,6940,200
|
|
20240229,140400,1731919800,6980,6970,6980,6970,56
|
|
20240229,140300,1731529420,6970,6970,6970,6970,10
|
|
20240229,140200,1731459720,6970,6960,6970,6960,724
|
|
20240229,140100,1726415300,6960,6950,6960,6950,119
|
|
20240229,140000,1725587860,6960,6960,6960,6960,31
|
|
20240229,135900,1725372100,6970,6960,6970,6960,120
|
|
20240229,135800,1724536400,6970,6970,6970,6970,4
|
|
20240229,135700,1724508520,6960,6970,6970,6960,64
|
|
20240229,135600,1724062580,6960,6960,6960,6960,2
|
|
20240229,135500,1724048660,6950,6950,6950,6950,0
|
|
20240229,135400,1724048660,6950,6950,6950,6950,0
|
|
20240229,135300,1724048660,6950,6940,6950,6940,261
|
|
20240229,135200,1722235710,6950,6940,6950,6940,97
|
|
20240229,135100,1721562010,6940,6940,6940,6940,560
|
|
20240229,135000,1717675610,6940,6930,6940,6930,550
|
|
20240229,134900,1713863610,6940,6950,6950,6940,1028
|
|
20240229,134800,1706726310,6950,6970,6970,6950,770
|
|
20240229,134700,1701370350,6970,6970,6970,6970,10
|
|
20240229,134600,1701300650,6970,6970,6970,6970,146
|
|
20240229,134500,1700283030,6990,6990,6990,6990,167
|
|
20240229,134400,1699115700,6990,6980,6990,6960,556
|
|
20240229,134300,1695238390,6990,6980,6990,6980,99
|
|
20240229,134200,1694546870,6980,6970,6980,6970,1341
|
|
20240229,134100,1685189350,6970,6960,6970,6960,501
|
|
20240229,134000,1681700560,6960,6960,6960,6960,199
|
|
20240229,133900,1680315520,6930,6930,6930,6930,0
|
|
20240229,133800,1680315520,6930,6930,6930,6930,10
|
|
20240229,133700,1680246220,6920,6950,6950,6920,1200
|
|
20240229,133600,1671924120,6960,6950,6960,6940,200
|
|
20240229,133500,1670533820,6950,6940,6950,6940,15
|
|
20240229,133400,1670429610,6940,6940,6940,6940,10
|
|
20240229,133300,1670360210,6930,6930,6930,6930,105
|
|
20240229,133200,1669632560,6930,6950,6950,6930,166
|
|
20240229,133100,1668480490,6960,6960,6960,6960,0
|
|
20240229,133000,1668480490,6960,6940,6960,6930,605
|
|
20240229,132900,1664283940,6930,6940,6940,6930,279
|
|
20240229,132800,1662350200,6940,6940,6940,6940,2
|
|
20240229,132700,1662336320,6940,6940,6940,6940,99
|
|
20240229,132600,1661649260,6940,6940,6940,6940,0
|
|
20240229,132500,1661649260,6940,6940,6940,6940,101
|
|
20240229,132400,1660948320,6910,6930,6930,6910,1333
|
|
20240229,132300,1651733740,6920,6920,6920,6920,0
|
|
20240229,132200,1651733740,6920,6930,6930,6920,907
|
|
20240229,132100,1645450610,6940,6930,6940,6930,159
|
|
20240229,132000,1644348720,6910,6920,6930,6910,488
|
|
20240229,131900,1640973800,6910,6920,6920,6910,1566
|
|
20240229,131800,1630138810,6930,6950,6950,6930,743
|
|
20240229,131700,1624986280,6950,6940,6950,6940,6
|
|
20240229,131600,1624944630,6950,6950,6950,6950,0
|
|
20240229,131500,1624944630,6950,6950,6950,6950,372
|
|
20240229,131400,1622359230,6960,6960,6960,6950,424
|
|
20240229,131300,1619409230,6950,6930,6950,6930,588
|
|
20240229,131200,1615322730,6930,6930,6930,6930,53
|
|
20240229,131100,1614955440,6940,6940,6940,6940,5
|
|
20240229,131000,1614920740,6940,6950,6950,6920,239
|
|
20240229,130900,1613264610,6930,6930,6930,6930,21
|
|
20240229,130800,1613119080,6930,6950,6950,6930,33
|
|
20240229,130700,1612890370,6930,6920,6930,6920,202
|
|
20240229,130600,1611492520,6930,6940,6940,6930,17
|
|
20240229,130500,1611374660,6960,6960,6960,6920,1007
|
|
20240229,130400,1604399820,6950,6980,6980,6940,911
|
|
20240229,130300,1598071570,6970,7000,7000,6970,91
|
|
20240229,130200,1597436540,6990,6980,6990,6980,22
|
|
20240229,130100,1597282800,6980,6980,6980,6980,106
|
|
20240229,130000,1596542920,6970,6960,6970,6960,53
|
|
20240229,125900,1596173980,6960,6960,6960,6960,161
|
|
20240229,125800,1595053420,6980,6980,6980,6980,0
|
|
20240229,125700,1595053420,6980,6980,6980,6940,5564
|
|
20240229,125600,1556394170,6980,6980,6980,6980,105
|
|
20240229,125500,1555661270,6970,6970,6980,6970,232
|
|
20240229,125400,1554044220,6970,6980,6980,6970,963
|
|
20240229,125300,1547331850,6980,7000,7000,6980,65
|
|
20240229,125200,1546877730,6990,6990,6990,6980,667
|
|
20240229,125100,1542215580,6980,6980,6990,6980,39
|
|
20240229,125000,1541943340,6990,6970,6990,6970,302
|
|
20240229,124900,1539834440,6990,7000,7000,6970,923
|
|
20240229,124800,1533383910,7000,7030,7030,7000,295
|
|
20240229,124700,1531310390,7040,7020,7040,7020,285
|
|
20240229,124600,1529307290,7000,6990,7000,6990,332
|
|
20240229,124500,1526986370,6970,6970,6970,6970,25
|
|
20240229,124400,1526812120,6990,6980,6990,6960,601
|
|
20240229,124300,1522626560,6980,6980,6990,6980,310
|
|
20240229,124200,1520462750,6980,6980,6980,6980,824
|
|
20240229,124100,1514711230,7000,7000,7000,6960,2173
|
|
20240229,124000,1499559630,6980,7000,7000,6980,623
|
|
20240229,123900,1495204530,7000,7000,7000,7000,257
|
|
20240229,123800,1493405530,6990,7020,7020,6990,1062
|
|
20240229,123700,1485974660,7020,7020,7050,7010,1689
|
|
20240229,123600,1474132760,7050,7050,7050,7050,3
|
|
20240229,123500,1474111610,7040,7030,7040,7010,742
|
|
20240229,123400,1468898980,7040,7020,7040,7020,92
|
|
20240229,123300,1468253000,7050,7030,7050,7020,352
|
|
20240229,123200,1465781400,7030,7030,7030,7030,0
|
|
20240229,123100,1465781400,7030,7020,7030,7020,60
|
|
20240229,123000,1465360170,7030,7030,7050,7030,107
|
|
20240229,122900,1464607840,7050,7050,7050,7050,187
|
|
20240229,122800,1463289490,7050,7050,7050,7050,274
|
|
20240229,122700,1461357790,7050,7050,7050,7050,88
|
|
20240229,122600,1460737390,7050,7050,7050,7030,142
|
|
20240229,122500,1459737310,7050,7050,7060,7030,367
|
|
20240229,122400,1457149590,7050,7040,7050,7040,79
|
|
20240229,122300,1456593420,7030,7030,7030,7030,32
|
|
20240229,122200,1456368460,7030,7040,7050,7030,224
|
|
20240229,122100,1454793080,7040,7050,7050,7040,69
|
|
20240229,122000,1454306810,7050,7060,7060,7050,11
|
|
20240229,121900,1454229250,7050,7060,7060,7050,830
|
|
20240229,121800,1448372910,7050,7050,7050,7050,382
|
|
20240229,121700,1445679810,7050,7050,7050,7050,63
|
|
20240229,121600,1445235660,7060,7060,7060,7060,70
|
|
20240229,121500,1444741460,7040,7040,7040,7040,50
|
|
20240229,121400,1444389460,7060,7060,7060,7060,625
|
|
20240229,121300,1439976960,7060,7030,7060,7030,741
|
|
20240229,121200,1434753220,7050,7030,7050,7020,155
|
|
20240229,121100,1433664060,7040,7040,7050,7040,1162
|
|
20240229,121000,1425483570,7050,7040,7050,7040,62
|
|
20240229,120900,1425046570,7050,7050,7050,7040,4
|
|
20240229,120800,1425018390,7040,7030,7040,7030,359
|
|
20240229,120700,1422493620,7030,7060,7060,7030,939
|
|
20240229,120600,1415890940,7040,7050,7050,7040,936
|
|
20240229,120500,1409301320,7060,7060,7060,7050,398
|
|
20240229,120400,1406494840,7060,7050,7060,7050,943
|
|
20240229,120300,1399846260,7060,7060,7070,7060,564
|
|
20240229,120200,1395863920,7050,7060,7060,7050,139
|
|
20240229,120100,1394883680,7060,7050,7060,7050,90
|
|
20240229,120000,1394248590,7060,7060,7060,7050,72
|
|
20240229,115900,1393740320,7060,7060,7070,7050,1238
|
|
20240229,115800,1385001030,7060,7060,7070,7060,151
|
|
20240229,115700,1383934960,7070,7050,7070,7050,1395
|
|
20240229,115600,1374094820,7050,7040,7050,7040,560
|
|
20240229,115500,1370151920,7040,7050,7050,7040,258
|
|
20240229,115400,1368335100,7040,7040,7050,7030,981
|
|
20240229,115300,1361432760,7040,7050,7050,7040,376
|
|
20240229,115200,1358782590,7050,7040,7060,7030,1499
|
|
20240229,115100,1348216020,7040,7040,7050,7040,475
|
|
20240229,115000,1344871690,7050,7040,7050,7040,502
|
|
20240229,114900,1341335030,7040,7050,7050,7040,531
|
|
20240229,114800,1337596080,7040,7050,7050,7040,15
|
|
20240229,114700,1337490340,7040,7060,7060,7040,865
|
|
20240229,114600,1331385800,7070,7060,7070,7060,3314
|
|
20240229,114500,1307977590,7060,7040,7060,7030,2242
|
|
20240229,114400,1292177310,7040,7040,7040,7040,110
|
|
20240229,114300,1291402910,7040,7030,7040,7030,6
|
|
20240229,114200,1291360710,7040,7040,7040,7040,9
|
|
20240229,114100,1291297350,7040,7000,7040,7000,3643
|
|
20240229,114000,1265687640,7010,7000,7010,7000,106
|
|
20240229,113900,1264945140,7000,7000,7000,7000,314
|
|
20240229,113800,1262747140,7000,7000,7000,7000,750
|
|
20240229,113700,1257497140,6990,6990,6990,6990,30
|
|
20240229,113600,1257287440,6990,6990,7000,6990,68
|
|
20240229,113500,1256811920,6980,6990,7000,6980,1301
|
|
20240229,113400,1247718730,6990,7000,7000,6990,1755
|
|
20240229,113300,1235436100,7010,7010,7010,7010,826
|
|
20240229,113200,1229645840,7010,7010,7010,7010,355
|
|
20240229,113100,1227157290,7010,7020,7020,7010,420
|
|
20240229,113000,1224210300,7020,7020,7020,7020,655
|
|
20240229,112900,1219612200,7030,7040,7040,7030,312
|
|
20240229,112800,1217417320,7040,7030,7040,7030,79
|
|
20240229,112700,1216861450,7030,7030,7030,7030,914
|
|
20240229,112600,1210436030,7020,7020,7020,7010,291
|
|
20240229,112500,1208393220,7020,7020,7020,7020,52
|
|
20240229,112400,1208028180,7020,7010,7020,7000,3227
|
|
20240229,112300,1185432850,7000,7040,7050,7000,13734
|
|
20240229,112200,1089118080,7050,7040,7050,7040,1030
|
|
20240229,112100,1081858020,7030,7030,7050,7030,1942
|
|
20240229,112000,1068197120,7000,7010,7020,7000,567
|
|
20240229,111900,1064217620,7020,7020,7020,7020,3
|
|
20240229,111800,1064196560,7020,6990,7020,6990,224
|
|
20240229,111700,1062630740,6990,7010,7010,6990,465
|
|
20240229,111600,1059374230,7020,7030,7030,7020,55
|
|
20240229,111500,1058988070,7020,7010,7040,7010,65
|
|
20240229,111400,1058531790,7040,7030,7040,7000,252
|
|
20240229,111300,1056767380,7030,7010,7040,7000,625
|
|
20240229,111200,1052387000,7000,7020,7040,7000,789
|
|
20240229,111100,1046856050,7030,7040,7050,7030,741
|
|
20240229,111000,1041642230,7050,7030,7050,7030,1012
|
|
20240229,110900,1034517850,7030,7010,7040,7010,2135
|
|
20240229,110800,1019500710,7030,7000,7030,7000,784
|
|
20240229,110700,1013989880,7000,6980,7000,6980,288
|
|
20240229,110600,1011978620,6980,6990,7000,6980,3051
|
|
20240229,110500,990673030,6990,6990,6990,6990,80
|
|
20240229,110400,990113830,6990,7010,7010,6990,1060
|
|
20240229,110300,982694500,7020,7040,7050,7020,727
|
|
20240229,110200,977583150,7050,7040,7060,7040,1551
|
|
20240229,110100,966645380,7050,7040,7060,7040,2252
|
|
20240229,110000,950775950,7050,7030,7060,7020,1165
|
|
20240229,105900,942568770,7040,7030,7040,7010,923
|
|
20240229,105800,936085430,7030,7030,7040,7000,3170
|
|
20240229,105700,913840170,7030,7030,7040,7030,1114
|
|
20240229,105600,906008740,7030,7000,7030,6990,3750
|
|
20240229,105500,879694730,7000,7000,7020,6990,992
|
|
20240229,105400,872750140,7000,7000,7020,6980,6415
|
|
20240229,105300,827858070,7000,7000,7050,6990,5117
|
|
20240229,105200,791984660,7000,6990,7000,6980,813
|
|
20240229,105100,786303260,6990,6990,6990,6980,413
|
|
20240229,105000,783416410,6990,6990,7000,6990,660
|
|
20240229,104900,778799310,6990,6980,6990,6980,512
|
|
20240229,104800,775224400,6970,6990,7000,6970,2596
|
|
20240229,104700,757090890,6990,7000,7000,6980,1143
|
|
20240229,104600,749101200,6990,6980,6990,6970,435
|
|
20240229,104500,746062290,6980,6980,6990,6980,792
|
|
20240229,104400,740529130,6980,6980,6990,6980,992
|
|
20240229,104300,733604920,6980,6970,6980,6970,4045
|
|
20240229,104200,705377870,6980,6960,6980,6960,2103
|
|
20240229,104100,690723370,6970,6950,6970,6950,2387
|
|
20240229,104000,674111640,6950,6940,6950,6940,701
|
|
20240229,103900,669246620,6940,6940,6940,6940,338
|
|
20240229,103800,666900900,6930,6930,6930,6930,410
|
|
20240229,103700,664059600,6930,6930,6930,6930,62
|
|
20240229,103600,663629940,6930,6930,6930,6920,538
|
|
20240229,103500,659906600,6930,6930,6930,6930,583
|
|
20240229,103400,655866410,6930,6930,6930,6930,227
|
|
20240229,103300,654293300,6950,6950,6950,6950,837
|
|
20240229,103200,648476150,6950,6950,6950,6940,227
|
|
20240229,103100,646899500,6950,6950,6950,6950,287
|
|
20240229,103000,644904850,6950,6940,6960,6940,1824
|
|
20240229,102900,632226110,6940,6920,6940,6920,753
|
|
20240229,102800,627013180,6910,6910,6910,6910,21
|
|
20240229,102700,626868070,6900,6900,6900,6900,852
|
|
20240229,102600,620989270,6900,6920,6920,6900,535
|
|
20240229,102500,617294520,6920,6900,6920,6900,87
|
|
20240229,102400,616693370,6900,6900,6900,6900,295
|
|
20240229,102300,614657870,6900,6880,6900,6880,211
|
|
20240229,102200,613202370,6880,6870,6880,6870,559
|
|
20240229,102100,609361000,6870,6880,6880,6870,354
|
|
20240229,102000,606928130,6880,6890,6890,6870,6322
|
|
20240229,101900,563464750,6890,6900,6900,6890,6
|
|
20240229,101800,563423360,6900,6890,6900,6890,761
|
|
20240229,101700,558179570,6900,6910,6910,6890,1735
|
|
20240229,101600,546212930,6910,6910,6910,6910,0
|
|
20240229,101500,546212930,6910,6910,6910,6910,1566
|
|
20240229,101400,535391870,6910,6920,6920,6910,541
|
|
20240229,101300,531648350,6920,6920,6920,6920,104
|
|
20240229,101200,530928670,6930,6930,6930,6930,50
|
|
20240229,101100,530582170,6920,6930,6930,6920,629
|
|
20240229,101000,526223300,6930,6930,6930,6930,327
|
|
20240229,100900,523957190,6930,6920,6930,6920,622
|
|
20240229,100800,519651940,6920,6920,6920,6920,150
|
|
20240229,100700,518613940,6920,6920,6930,6920,1846
|
|
20240229,100600,505839120,6920,6940,6950,6920,1756
|
|
20240229,100500,493656370,6940,6940,6960,6940,977
|
|
20240229,100400,486867770,6940,6940,6950,6940,1315
|
|
20240229,100300,477738480,6930,6930,6940,6920,2163
|
|
20240229,100200,462752290,6930,6920,6930,6920,924
|
|
20240229,100100,456354800,6920,6920,6930,6920,286
|
|
20240229,100000,454375270,6930,6930,6930,6930,860
|
|
20240229,095900,448415470,6930,6930,6930,6930,175
|
|
20240229,095800,447202720,6930,6920,6940,6920,194
|
|
20240229,095700,445858290,6920,6910,6930,6910,591
|
|
20240229,095600,441771110,6930,6930,6930,6930,689
|
|
20240229,095500,436996340,6910,6900,6920,6900,1385
|
|
20240229,095400,427429310,6900,6900,6910,6900,808
|
|
20240229,095300,421851310,6910,6910,6910,6910,235
|
|
20240229,095200,420227460,6910,6900,6910,6890,1303
|
|
20240229,095100,411230770,6900,6910,6910,6900,2494
|
|
20240229,095000,394015750,6900,6900,6900,6900,97
|
|
20240229,094900,393346450,6890,6890,6900,6890,947
|
|
20240229,094800,386820130,6890,6890,6900,6890,500
|
|
20240229,094700,383373980,6890,6890,6890,6890,606
|
|
20240229,094600,379198640,6890,6890,6890,6890,16
|
|
20240229,094500,379088400,6880,6890,6890,6880,1629
|
|
20240229,094400,367879380,6900,6890,6900,6880,299
|
|
20240229,094300,365819440,6890,6900,6900,6890,1515
|
|
20240229,094200,355374680,6900,6910,6910,6900,1558
|
|
20240229,094100,344624430,6910,6900,6910,6900,719
|
|
20240229,094000,339661580,6900,6900,6900,6900,305
|
|
20240229,093900,337557080,6900,6890,6900,6890,508
|
|
20240229,093800,334055980,6890,6880,6890,6870,3601
|
|
20240229,093700,309255710,6880,6870,6890,6870,3336
|
|
20240229,093600,286294370,6870,6820,6870,6820,1843
|
|
20240229,093500,273673450,6820,6800,6820,6790,1162
|
|
20240229,093400,265763320,6780,6780,6780,6780,13
|
|
20240229,093300,265675180,6780,6780,6780,6780,0
|
|
20240229,093200,265675180,6780,6790,6790,6780,1000
|
|
20240229,093100,258890180,6790,6790,6790,6790,244
|
|
20240229,093000,257233420,6790,6800,6800,6790,572
|
|
20240229,092900,253344340,6800,6800,6810,6800,1222
|
|
20240229,092800,245033040,6800,6810,6810,6800,435
|
|
20240229,092700,242074900,6810,6810,6810,6810,1235
|
|
20240229,092600,233664550,6810,6820,6820,6810,650
|
|
20240229,092500,229237850,6810,6820,6820,6810,73
|
|
20240229,092400,228740520,6820,6820,6820,6820,2
|
|
20240229,092300,228726880,6820,6830,6830,6820,580
|
|
20240229,092200,224768480,6820,6830,6830,6820,25
|
|
20240229,092100,224597890,6830,6830,6830,6830,244
|
|
20240229,092000,222931370,6840,6840,6840,6840,187
|
|
20240229,091900,221652290,6850,6800,6850,6800,601
|
|
20240229,091800,217537070,6820,6800,6820,6800,1138
|
|
20240229,091700,209776360,6780,6790,6790,6770,150
|
|
20240229,091600,208759320,6780,6780,6780,6780,59
|
|
20240229,091500,208359300,6800,6800,6800,6800,1220
|
|
20240229,091400,200063300,6770,6770,6770,6770,49
|
|
20240229,091300,199731570,6770,6780,6790,6770,851
|
|
20240229,091200,193962350,6780,6780,6780,6760,164
|
|
20240229,091100,192852790,6760,6770,6770,6750,542
|
|
20240229,091000,189193040,6770,6750,6770,6750,560
|
|
20240229,090900,185402660,6740,6740,6750,6730,1113
|
|
20240229,090800,177907100,6730,6760,6760,6730,4338
|
|
20240229,090700,148672920,6750,6750,6760,6750,620
|
|
20240229,090600,144486310,6760,6800,6800,6760,1285
|
|
20240229,090500,135794730,6800,6780,6820,6740,8559
|
|
20240229,090400,77906930,6780,6800,6800,6780,2198
|
|
20240229,090300,62980390,6800,6800,6800,6800,2685
|
|
20240229,090200,44722390,6800,6790,6800,6790,539
|
|
20240229,090100,41059240,6790,6840,6840,6780,1306
|
|
20240229,090000,32188440,6790,6800,6850,6790,4723
|