588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184500,420889810,6500,6500,6500,6500,885
|
|
20240229,184400,420889810,6500,6500,6500,6500,0
|
|
20240229,184300,420889810,6500,6500,6500,6500,0
|
|
20240229,184200,420889810,6500,6500,6500,6500,0
|
|
20240229,184100,420889810,6500,6500,6500,6500,0
|
|
20240229,184000,420889810,6500,6500,6500,6500,0
|
|
20240229,183900,420889810,6500,6500,6500,6500,0
|
|
20240229,183800,420889810,6500,6500,6500,6500,0
|
|
20240229,183700,420889810,6500,6500,6500,6500,0
|
|
20240229,183600,420889810,6500,6500,6500,6500,0
|
|
20240229,183500,420889810,6500,6500,6500,6500,0
|
|
20240229,183400,420889810,6500,6500,6500,6500,0
|
|
20240229,183300,420889810,6500,6500,6500,6500,0
|
|
20240229,183200,420889810,6500,6500,6500,6500,0
|
|
20240229,183100,420889810,6500,6500,6500,6500,0
|
|
20240229,183000,420889810,6500,6500,6500,6500,0
|
|
20240229,182900,420889810,6500,6500,6500,6500,0
|
|
20240229,182800,420889810,6500,6500,6500,6500,0
|
|
20240229,182700,420889810,6500,6500,6500,6500,0
|
|
20240229,182600,420889810,6500,6500,6500,6500,0
|
|
20240229,182500,420889810,6500,6500,6500,6500,0
|
|
20240229,182400,420889810,6500,6500,6500,6500,0
|
|
20240229,182300,420889810,6500,6500,6500,6500,0
|
|
20240229,182200,420889810,6500,6500,6500,6500,0
|
|
20240229,182100,420889810,6500,6500,6500,6500,0
|
|
20240229,182000,420889810,6500,6500,6500,6500,0
|
|
20240229,181900,420889810,6500,6500,6500,6500,0
|
|
20240229,181800,420889810,6500,6500,6500,6500,0
|
|
20240229,181700,420889810,6500,6500,6500,6500,0
|
|
20240229,181600,420889810,6500,6500,6500,6500,0
|
|
20240229,181500,420889810,6500,6500,6500,6500,885
|
|
20240229,181400,420889810,6500,6500,6500,6500,0
|
|
20240229,181300,420889810,6500,6500,6500,6500,0
|
|
20240229,181200,420889810,6500,6500,6500,6500,0
|
|
20240229,181100,420889810,6500,6500,6500,6500,0
|
|
20240229,181000,420889810,6500,6500,6500,6500,0
|
|
20240229,180900,420889810,6500,6500,6500,6500,0
|
|
20240229,180800,420889810,6500,6500,6500,6500,0
|
|
20240229,180700,420889810,6500,6500,6500,6500,0
|
|
20240229,180600,420889810,6500,6500,6500,6500,0
|
|
20240229,180500,420889810,6500,6500,6500,6500,0
|
|
20240229,180400,420889810,6500,6500,6500,6500,0
|
|
20240229,180300,420889810,6500,6500,6500,6500,0
|
|
20240229,180200,420889810,6500,6500,6500,6500,0
|
|
20240229,180100,420889810,6500,6500,6500,6500,0
|
|
20240229,180000,420889810,6500,6500,6500,6500,0
|
|
20240229,175900,420889810,6500,6500,6500,6500,0
|
|
20240229,175800,420889810,6500,6500,6500,6500,0
|
|
20240229,175700,420889810,6500,6500,6500,6500,0
|
|
20240229,175600,420889810,6500,6500,6500,6500,0
|
|
20240229,175500,420889810,6500,6500,6500,6500,0
|
|
20240229,175400,420889810,6500,6500,6500,6500,0
|
|
20240229,175300,420889810,6500,6500,6500,6500,0
|
|
20240229,175200,420889810,6500,6500,6500,6500,0
|
|
20240229,175100,420889810,6500,6500,6500,6500,0
|
|
20240229,175000,420889810,6500,6500,6500,6500,0
|
|
20240229,174900,420889810,6500,6500,6500,6500,0
|
|
20240229,174800,420889810,6500,6500,6500,6500,0
|
|
20240229,174700,420889810,6500,6500,6500,6500,0
|
|
20240229,174600,420889810,6500,6500,6500,6500,0
|
|
20240229,174500,420889810,6500,6500,6500,6500,885
|
|
20240229,174400,420889810,6500,6500,6500,6500,0
|
|
20240229,174300,420889810,6500,6500,6500,6500,0
|
|
20240229,174200,420889810,6500,6500,6500,6500,0
|
|
20240229,174100,420889810,6500,6500,6500,6500,0
|
|
20240229,174000,420889810,6500,6500,6500,6500,0
|
|
20240229,173900,420889810,6500,6500,6500,6500,0
|
|
20240229,173800,420889810,6500,6500,6500,6500,0
|
|
20240229,173700,420889810,6500,6500,6500,6500,0
|
|
20240229,173600,420889810,6500,6500,6500,6500,0
|
|
20240229,173500,420889810,6500,6500,6500,6500,0
|
|
20240229,173400,420889810,6500,6500,6500,6500,0
|
|
20240229,173300,420889810,6500,6500,6500,6500,0
|
|
20240229,173200,420889810,6500,6500,6500,6500,0
|
|
20240229,173100,420889810,6500,6500,6500,6500,0
|
|
20240229,173000,420889810,6500,6500,6500,6500,0
|
|
20240229,172900,420889810,6500,6500,6500,6500,0
|
|
20240229,172800,420889810,6500,6500,6500,6500,0
|
|
20240229,172700,420889810,6500,6500,6500,6500,0
|
|
20240229,172600,420889810,6500,6500,6500,6500,0
|
|
20240229,172500,420889810,6500,6500,6500,6500,0
|
|
20240229,172400,420889810,6500,6500,6500,6500,0
|
|
20240229,172300,420889810,6500,6500,6500,6500,0
|
|
20240229,172200,420889810,6500,6500,6500,6500,0
|
|
20240229,172100,420889810,6500,6500,6500,6500,0
|
|
20240229,172000,420889810,6500,6500,6500,6500,0
|
|
20240229,171900,420889810,6500,6500,6500,6500,0
|
|
20240229,171800,420889810,6500,6500,6500,6500,0
|
|
20240229,171700,420889810,6500,6500,6500,6500,0
|
|
20240229,171600,420889810,6500,6500,6500,6500,0
|
|
20240229,171500,420889810,6500,6500,6500,6500,885
|
|
20240229,171400,420889810,6500,6500,6500,6500,0
|
|
20240229,171300,420889810,6500,6500,6500,6500,0
|
|
20240229,171200,420889810,6500,6500,6500,6500,0
|
|
20240229,171100,420889810,6500,6500,6500,6500,0
|
|
20240229,171000,420889810,6500,6500,6500,6500,0
|
|
20240229,170900,420889810,6500,6500,6500,6500,0
|
|
20240229,170800,420889810,6500,6500,6500,6500,0
|
|
20240229,170700,420889810,6500,6500,6500,6500,0
|
|
20240229,170600,420889810,6500,6500,6500,6500,0
|
|
20240229,170500,420889810,6500,6500,6500,6500,0
|
|
20240229,170400,420889810,6500,6500,6500,6500,0
|
|
20240229,170300,420889810,6500,6500,6500,6500,0
|
|
20240229,170200,420889810,6500,6500,6500,6500,0
|
|
20240229,170100,420889810,6500,6500,6500,6500,0
|
|
20240229,170000,420889810,6500,6500,6500,6500,0
|
|
20240229,165900,420889810,6500,6500,6500,6500,0
|
|
20240229,165800,420889810,6500,6500,6500,6500,0
|
|
20240229,165700,420889810,6500,6500,6500,6500,0
|
|
20240229,165600,420889810,6500,6500,6500,6500,0
|
|
20240229,165500,420889810,6500,6500,6500,6500,0
|
|
20240229,165400,420889810,6500,6500,6500,6500,0
|
|
20240229,165300,420889810,6500,6500,6500,6500,0
|
|
20240229,165200,420889810,6500,6500,6500,6500,0
|
|
20240229,165100,420889810,6500,6500,6500,6500,0
|
|
20240229,165000,420889810,6500,6500,6500,6500,0
|
|
20240229,164900,420889810,6500,6500,6500,6500,0
|
|
20240229,164800,420889810,6500,6500,6500,6500,0
|
|
20240229,164700,420889810,6500,6500,6500,6500,0
|
|
20240229,164600,420889810,6500,6500,6500,6500,0
|
|
20240229,164500,420889810,6500,6500,6500,6500,885
|
|
20240229,164400,420889810,6500,6500,6500,6500,0
|
|
20240229,164300,420889810,6500,6500,6500,6500,0
|
|
20240229,164200,420889810,6500,6500,6500,6500,0
|
|
20240229,164100,420889810,6500,6500,6500,6500,0
|
|
20240229,164000,420889810,6500,6500,6500,6500,0
|
|
20240229,163900,420889810,6500,6500,6500,6500,0
|
|
20240229,163800,420889810,6500,6500,6500,6500,0
|
|
20240229,163700,420889810,6500,6500,6500,6500,0
|
|
20240229,163600,420889810,6500,6500,6500,6500,0
|
|
20240229,163500,420889810,6500,6500,6500,6500,0
|
|
20240229,163400,420889810,6500,6500,6500,6500,0
|
|
20240229,163300,420889810,6500,6500,6500,6500,0
|
|
20240229,163200,420889810,6500,6500,6500,6500,0
|
|
20240229,163100,420889810,6500,6500,6500,6500,0
|
|
20240229,163000,420889810,6500,6500,6500,6500,0
|
|
20240229,162900,420889810,6500,6500,6500,6500,0
|
|
20240229,162800,420889810,6500,6500,6500,6500,0
|
|
20240229,162700,420889810,6500,6500,6500,6500,0
|
|
20240229,162600,420889810,6500,6500,6500,6500,0
|
|
20240229,162500,420889810,6500,6500,6500,6500,0
|
|
20240229,162400,420889810,6500,6500,6500,6500,0
|
|
20240229,162300,420889810,6500,6500,6500,6500,0
|
|
20240229,162200,420889810,6500,6500,6500,6500,0
|
|
20240229,162100,420889810,6500,6500,6500,6500,0
|
|
20240229,162000,420889810,6500,6500,6500,6500,0
|
|
20240229,161900,420889810,6500,6500,6500,6500,0
|
|
20240229,161800,420889810,6500,6500,6500,6500,0
|
|
20240229,161700,420889810,6500,6500,6500,6500,0
|
|
20240229,161600,420889810,6500,6500,6500,6500,0
|
|
20240229,161500,420889810,6500,6500,6500,6500,885
|
|
20240229,161400,420889810,6500,6500,6500,6500,0
|
|
20240229,161300,420889810,6500,6500,6500,6500,0
|
|
20240229,161200,420889810,6500,6500,6500,6500,0
|
|
20240229,161100,420889810,6500,6500,6500,6500,0
|
|
20240229,161000,420889810,6500,6500,6500,6500,0
|
|
20240229,160900,420889810,6500,6500,6500,6500,0
|
|
20240229,160800,420889810,6500,6500,6500,6500,0
|
|
20240229,160700,420889810,6500,6500,6500,6500,0
|
|
20240229,160600,420889810,6500,6500,6500,6500,0
|
|
20240229,160500,420889810,6500,6500,6500,6500,0
|
|
20240229,160400,420889810,6500,6500,6500,6500,0
|
|
20240229,160300,420889810,6500,6500,6500,6500,0
|
|
20240229,160200,420889810,6500,6500,6500,6500,0
|
|
20240229,160100,420889810,6500,6500,6500,6500,0
|
|
20240229,160000,420889810,6500,6500,6500,6500,0
|
|
20240229,155900,420889810,6500,6500,6500,6500,0
|
|
20240229,155800,420889810,6500,6500,6500,6500,0
|
|
20240229,155700,420889810,6500,6500,6500,6500,0
|
|
20240229,155600,420889810,6500,6500,6500,6500,0
|
|
20240229,155500,420889810,6500,6500,6500,6500,0
|
|
20240229,155400,420889810,6500,6500,6500,6500,0
|
|
20240229,155300,420889810,6500,6500,6500,6500,0
|
|
20240229,155200,420889810,6500,6500,6500,6500,0
|
|
20240229,155100,420889810,6500,6500,6500,6500,0
|
|
20240229,155000,420889810,6500,6500,6500,6500,0
|
|
20240229,154900,420889810,6500,6500,6500,6500,0
|
|
20240229,154800,420889810,6500,6500,6500,6500,0
|
|
20240229,154700,420889810,6500,6500,6500,6500,0
|
|
20240229,154600,420889810,6500,6500,6500,6500,0
|
|
20240229,154500,420889810,6500,6500,6500,6500,885
|
|
20240229,154400,420889810,6500,6500,6500,6500,0
|
|
20240229,154300,420889810,6500,6500,6500,6500,0
|
|
20240229,154200,420889810,6500,6500,6500,6500,0
|
|
20240229,154100,420889810,6500,6500,6500,6500,0
|
|
20240229,154000,420889810,6500,6500,6500,6500,0
|
|
20240229,153900,420889810,6500,6500,6500,6500,0
|
|
20240229,153800,420889810,6500,6500,6500,6500,0
|
|
20240229,153700,420889810,6500,6500,6500,6500,0
|
|
20240229,153600,420889810,6500,6500,6500,6500,0
|
|
20240229,153500,420889810,6500,6500,6500,6500,0
|
|
20240229,153400,420889810,6500,6500,6500,6500,0
|
|
20240229,153300,420889810,6500,6500,6500,6500,0
|
|
20240229,153200,420889810,6500,6500,6500,6500,0
|
|
20240229,153100,420889810,6500,6500,6500,6500,0
|
|
20240229,153000,420889810,6500,6500,6500,6500,885
|
|
20240229,152900,415137310,6470,6470,6470,6470,0
|
|
20240229,152800,415137310,6470,6470,6470,6470,0
|
|
20240229,152700,415137310,6470,6470,6470,6470,0
|
|
20240229,152600,415137310,6470,6470,6470,6470,0
|
|
20240229,152500,415137310,6470,6470,6470,6470,0
|
|
20240229,152400,415137310,6470,6470,6470,6470,0
|
|
20240229,152300,415137310,6470,6470,6470,6470,0
|
|
20240229,152200,415137310,6470,6470,6470,6470,0
|
|
20240229,152100,415137310,6470,6470,6470,6470,0
|
|
20240229,152000,415137310,6470,6470,6470,6470,0
|
|
20240229,151900,415137310,6470,6470,6470,6470,0
|
|
20240229,151800,415137310,6470,6480,6480,6470,85
|
|
20240229,151700,414586530,6480,6480,6480,6480,49
|
|
20240229,151600,414269010,6480,6490,6490,6480,47
|
|
20240229,151500,413964410,6490,6490,6490,6490,8
|
|
20240229,151400,413912490,6490,6490,6490,6490,48
|
|
20240229,151300,413600970,6490,6490,6490,6490,32
|
|
20240229,151200,413393290,6490,6490,6490,6480,471
|
|
20240229,151100,410340500,6490,6490,6490,6490,33
|
|
20240229,151000,410126330,6500,6490,6500,6490,166
|
|
20240229,150900,409048730,6490,6490,6500,6490,23
|
|
20240229,150800,408899370,6500,6490,6500,6490,15
|
|
20240229,150700,408801890,6490,6500,6500,6490,33
|
|
20240229,150600,408587400,6510,6500,6510,6500,47
|
|
20240229,150500,408281510,6510,6510,6510,6510,17
|
|
20240229,150400,408170840,6510,6500,6510,6500,206
|
|
20240229,150300,406831630,6500,6500,6500,6500,57
|
|
20240229,150200,406461130,6500,6500,6500,6500,0
|
|
20240229,150100,406461130,6500,6500,6500,6500,13
|
|
20240229,150000,406376630,6500,6500,6500,6500,67
|
|
20240229,145900,405941130,6500,6500,6500,6500,188
|
|
20240229,145800,404719130,6510,6510,6520,6510,43
|
|
20240229,145700,404439020,6520,6520,6530,6520,43
|
|
20240229,145600,404158320,6520,6520,6530,6520,57
|
|
20240229,145500,403786310,6530,6530,6530,6530,0
|
|
20240229,145400,403786310,6530,6520,6530,6520,28
|
|
20240229,145300,403603580,6510,6510,6510,6510,0
|
|
20240229,145200,403603580,6510,6520,6520,6500,305
|
|
20240229,145100,401620730,6520,6520,6520,6520,21
|
|
20240229,145000,401483810,6530,6520,6530,6520,47
|
|
20240229,144900,401176930,6530,6520,6530,6520,35
|
|
20240229,144800,400948410,6520,6510,6520,6510,19
|
|
20240229,144700,400824540,6520,6530,6530,6510,17
|
|
20240229,144600,400713670,6520,6510,6520,6510,34
|
|
20240229,144500,400492010,6520,6510,6520,6510,46
|
|
20240229,144400,400192120,6510,6510,6520,6510,12
|
|
20240229,144300,400113920,6510,6510,6520,6510,47
|
|
20240229,144200,399807530,6510,6520,6520,6510,58
|
|
20240229,144100,399429410,6510,6520,6530,6510,51
|
|
20240229,144000,399096870,6530,6520,6530,6520,9
|
|
20240229,143900,399038110,6520,6520,6530,6520,27
|
|
20240229,143800,398861840,6520,6530,6530,6520,9
|
|
20240229,143700,398803080,6530,6520,6530,6520,13
|
|
20240229,143600,398718200,6530,6520,6540,6520,43
|
|
20240229,143500,398437200,6530,6530,6530,6530,9
|
|
20240229,143400,398378430,6510,6520,6530,6510,232
|
|
20240229,143300,396866800,6530,6520,6530,6520,40
|
|
20240229,143200,396605730,6520,6510,6520,6510,7
|
|
20240229,143100,396560100,6490,6520,6520,6490,354
|
|
20240229,143000,394261750,6530,6520,6530,6520,26
|
|
20240229,142900,394091990,6520,6520,6520,6520,1
|
|
20240229,142800,394085470,6530,6530,6530,6520,48
|
|
20240229,142700,393772060,6530,6520,6530,6520,32
|
|
20240229,142600,393563130,6520,6530,6530,6520,26
|
|
20240229,142500,393393370,6530,6530,6540,6520,37
|
|
20240229,142400,393151730,6530,6530,6530,6530,13
|
|
20240229,142300,393066840,6530,6540,6540,6530,16
|
|
20240229,142200,392962310,6540,6530,6540,6530,34
|
|
20240229,142100,392739970,6530,6540,6540,6530,54
|
|
20240229,142000,392386840,6540,6530,6540,6530,11
|
|
20240229,141900,392314930,6540,6540,6540,6530,35
|
|
20240229,141800,392086080,6540,6530,6540,6530,54
|
|
20240229,141700,391732950,6530,6530,6530,6530,8
|
|
20240229,141600,391680710,6530,6530,6530,6530,12
|
|
20240229,141500,391602350,6520,6540,6540,6520,50
|
|
20240229,141400,391275650,6540,6540,6540,6540,52
|
|
20240229,141300,390935570,6540,6540,6540,6540,8
|
|
20240229,141200,390883250,6500,6540,6540,6500,61
|
|
20240229,141100,390484820,6540,6540,6540,6540,54
|
|
20240229,141000,390131660,6540,6540,6540,6540,59
|
|
20240229,140900,389745800,6540,6540,6540,6540,25
|
|
20240229,140800,389582300,6550,6530,6550,6530,33
|
|
20240229,140700,389366450,6540,6530,6540,6530,34
|
|
20240229,140600,389144150,6540,6530,6550,6530,23
|
|
20240229,140500,388993720,6500,6500,6500,6500,137
|
|
20240229,140400,388103220,6500,6500,6500,6500,32
|
|
20240229,140300,387895220,6500,6490,6500,6490,37
|
|
20240229,140200,387654740,6490,6490,6490,6490,3
|
|
20240229,140100,387635270,6490,6490,6490,6480,58
|
|
20240229,140000,387258870,6490,6490,6490,6480,30
|
|
20240229,135900,387064190,6480,6480,6490,6480,15
|
|
20240229,135800,386966870,6480,6480,6480,6480,28
|
|
20240229,135700,386785430,6480,6480,6480,6480,40
|
|
20240229,135600,386526230,6480,6490,6490,6480,21
|
|
20240229,135500,386390100,6490,6490,6490,6490,0
|
|
20240229,135400,386390100,6490,6490,6500,6490,6548
|
|
20240229,135300,343835270,6490,6490,6490,6490,8
|
|
20240229,135200,343783350,6490,6470,6490,6470,14
|
|
20240229,135100,343692580,6470,6460,6470,6460,37
|
|
20240229,135000,343453210,6460,6460,6460,6460,51
|
|
20240229,134900,343123750,6460,6460,6460,6460,16
|
|
20240229,134800,343020390,6460,6460,6460,6460,5
|
|
20240229,134700,342988090,6460,6460,6460,6460,60
|
|
20240229,134600,342600490,6460,6460,6460,6460,16
|
|
20240229,134500,342497130,6460,6460,6460,6460,4
|
|
20240229,134400,342471290,6460,6460,6460,6460,32
|
|
20240229,134300,342264570,6460,6460,6460,6460,30
|
|
20240229,134200,342070770,6460,6470,6480,6460,78
|
|
20240229,134100,341566610,6480,6470,6480,6460,59
|
|
20240229,134000,341185300,6470,6480,6480,6470,58
|
|
20240229,133900,340809530,6490,6480,6490,6480,10
|
|
20240229,133800,340744690,6490,6490,6490,6470,146
|
|
20240229,133700,339798970,6490,6490,6490,6490,16
|
|
20240229,133600,339695130,6490,6480,6490,6480,31
|
|
20240229,133500,339493950,6480,6490,6490,6480,18
|
|
20240229,133400,339377140,6490,6490,6490,6490,27
|
|
20240229,133300,339201910,6480,6490,6490,6480,39
|
|
20240229,133200,338948810,6490,6480,6490,6480,21
|
|
20240229,133100,338812530,6480,6480,6480,6480,2
|
|
20240229,133000,338799570,6490,6490,6500,6490,36
|
|
20240229,132900,338565850,6490,6490,6490,6480,30
|
|
20240229,132800,338371160,6490,6480,6490,6480,17
|
|
20240229,132700,338260840,6490,6480,6490,6480,25
|
|
20240229,132600,338098610,6490,6490,6490,6490,24
|
|
20240229,132500,337942850,6490,6480,6490,6480,21
|
|
20240229,132400,337806570,6490,6480,6490,6480,9
|
|
20240229,132300,337748170,6480,6490,6490,6480,31
|
|
20240229,132200,337547000,6480,6480,6480,6480,4
|
|
20240229,132100,337521080,6490,6480,6490,6480,26
|
|
20240229,132000,337352390,6480,6490,6500,6480,99
|
|
20240229,131900,336709820,6490,6490,6490,6480,29
|
|
20240229,131800,336521620,6490,6480,6490,6480,21
|
|
20240229,131700,336385340,6480,6480,6480,6480,1
|
|
20240229,131600,336378860,6490,6500,6500,6480,37
|
|
20240229,131500,336138660,6500,6480,6500,6480,14
|
|
20240229,131400,336047770,6490,6480,6490,6480,15
|
|
20240229,131300,335950440,6480,6480,6490,6480,23
|
|
20240229,131200,335801320,6480,6470,6480,6470,39
|
|
20240229,131100,335548650,6480,6470,6480,6470,23
|
|
20240229,131000,335399680,6480,6480,6480,6470,133
|
|
20240229,130900,334538010,6490,6500,6500,6490,61
|
|
20240229,130800,334141990,6500,6500,6500,6500,9
|
|
20240229,130700,334083490,6490,6480,6490,6480,14
|
|
20240229,130600,333992650,6480,6480,6490,6480,40
|
|
20240229,130500,333733090,6480,6480,6490,6480,37
|
|
20240229,130400,333492990,6480,6490,6500,6480,41
|
|
20240229,130300,333226840,6500,6490,6500,6490,14
|
|
20240229,130200,333135940,6490,6480,6490,6480,57
|
|
20240229,130100,332766020,6490,6480,6490,6480,16
|
|
20240229,130000,332662210,6490,6480,6490,6480,18
|
|
20240229,125900,332545420,6480,6490,6500,6480,64
|
|
20240229,125800,332129800,6500,6500,6500,6490,21
|
|
20240229,125700,331993310,6500,6490,6500,6490,22
|
|
20240229,125600,331850330,6500,6490,6500,6490,9
|
|
20240229,125500,331791880,6490,6480,6490,6480,41
|
|
20240229,125400,331525800,6490,6490,6490,6480,26
|
|
20240229,125300,331357070,6480,6480,6490,6480,10
|
|
20240229,125200,331292190,6480,6480,6490,6480,14
|
|
20240229,125100,331201350,6480,6480,6490,6480,34
|
|
20240229,125000,330980710,6490,6480,6490,6480,14
|
|
20240229,124900,330889870,6480,6480,6490,6480,14
|
|
20240229,124800,330799030,6480,6490,6490,6480,32
|
|
20240229,124700,330591380,6490,6480,6490,6480,15
|
|
20240229,124600,330494050,6480,6480,6490,6480,11
|
|
20240229,124500,330422690,6490,6480,6490,6480,50
|
|
20240229,124400,330098400,6480,6480,6490,6480,26
|
|
20240229,124300,329929680,6480,6490,6490,6480,31
|
|
20240229,124200,329728680,6490,6490,6490,6490,9
|
|
20240229,124100,329670270,6480,6480,6480,6480,12
|
|
20240229,124000,329592510,6480,6490,6490,6480,21
|
|
20240229,123900,329456300,6500,6460,6500,6460,11
|
|
20240229,123800,329385130,6450,6460,6460,6430,503
|
|
20240229,123700,326142920,6460,6460,6460,6460,8
|
|
20240229,123600,326091240,6460,6460,6460,6460,7
|
|
20240229,123500,326046020,6460,6460,6460,6460,62
|
|
20240229,123400,325645500,6460,6440,6460,6440,124
|
|
20240229,123300,324846700,6440,6440,6440,6430,200
|
|
20240229,123200,323558710,6450,6500,6500,6450,670
|
|
20240229,123100,319230830,6490,6500,6500,6490,58
|
|
20240229,123000,318854130,6490,6500,6500,6490,6
|
|
20240229,122900,318815150,6480,6470,6480,6470,15
|
|
20240229,122800,318717980,6470,6490,6490,6470,45
|
|
20240229,122700,318426110,6490,6500,6500,6490,38
|
|
20240229,122600,318179130,6490,6490,6490,6490,2
|
|
20240229,122500,318166150,6480,6500,6500,6480,21
|
|
20240229,122400,318029670,6500,6500,6500,6500,51
|
|
20240229,122300,317698170,6500,6490,6500,6490,478
|
|
20240229,122200,314595830,6500,6490,6500,6490,9
|
|
20240229,122100,314537340,6490,6470,6490,6470,32
|
|
20240229,122000,314330260,6470,6470,6470,6470,20
|
|
20240229,121900,314200860,6460,6450,6460,6450,230
|
|
20240229,121800,312715640,6450,6460,6460,6440,1137
|
|
20240229,121700,305375520,6460,6500,6500,6460,2861
|
|
20240229,121600,286805980,6500,6500,6500,6490,26
|
|
20240229,121500,286637100,6510,6520,6520,6510,268
|
|
20240229,121400,284892250,6520,6520,6520,6520,44
|
|
20240229,121300,284605370,6510,6520,6520,6510,34
|
|
20240229,121200,284383950,6520,6520,6520,6520,11
|
|
20240229,121100,284312230,6520,6520,6520,6520,21
|
|
20240229,121000,284175310,6510,6520,6520,6510,219
|
|
20240229,120900,282748530,6530,6530,6530,6530,12
|
|
20240229,120800,282670170,6530,6520,6530,6520,20
|
|
20240229,120700,282539610,6520,6540,6540,6520,96
|
|
20240229,120600,281912550,6530,6540,6540,6530,9
|
|
20240229,120500,281853700,6540,6530,6540,6530,6
|
|
20240229,120400,281814480,6540,6530,6540,6530,18
|
|
20240229,120300,281696780,6530,6540,6540,6530,49
|
|
20240229,120200,281376350,6540,6540,6540,6530,22
|
|
20240229,120100,281232570,6540,6540,6540,6540,16
|
|
20240229,120000,281127930,6540,6540,6540,6540,51
|
|
20240229,115900,280794390,6530,6540,6540,6530,9
|
|
20240229,115800,280735540,6540,6540,6540,6540,12
|
|
20240229,115700,280657060,6540,6540,6540,6540,45
|
|
20240229,115600,280362760,6540,6540,6540,6540,25
|
|
20240229,115500,280199260,6540,6540,6540,6540,0
|
|
20240229,115400,280199260,6540,6540,6540,6540,17
|
|
20240229,115300,280088080,6520,6540,6540,6520,42
|
|
20240229,115200,279813580,6540,6540,6540,6540,12
|
|
20240229,115100,279735100,6540,6530,6540,6530,19
|
|
20240229,115000,279610900,6540,6540,6540,6500,132
|
|
20240229,114900,278750570,6540,6540,6540,6540,37
|
|
20240229,114800,278508590,6540,6530,6540,6530,253
|
|
20240229,114700,276856470,6540,6540,6540,6540,20
|
|
20240229,114600,276725670,6540,6540,6540,6540,49
|
|
20240229,114500,276405210,6540,6540,6540,6530,17
|
|
20240229,114400,276294040,6540,6540,6540,6540,9
|
|
20240229,114300,276235180,6540,6540,6540,6540,29
|
|
20240229,114200,276045520,6540,6540,6540,6540,23
|
|
20240229,114100,275895100,6510,6510,6510,6510,2
|
|
20240229,114000,275882080,6510,6500,6510,6490,1405
|
|
20240229,113900,266757310,6510,6510,6510,6510,85
|
|
20240229,113800,266203960,6510,6530,6530,6510,257
|
|
20240229,113700,264530790,6540,6540,6540,6540,16
|
|
20240229,113600,264426150,6540,6540,6540,6540,58
|
|
20240229,113500,264046830,6540,6540,6540,6540,9
|
|
20240229,113400,263987970,6530,6530,6530,6530,3
|
|
20240229,113300,263968380,6530,6520,6530,6520,23
|
|
20240229,113200,263818340,6520,6520,6520,6520,56
|
|
20240229,113100,263453220,6520,6520,6520,6520,4
|
|
20240229,113000,263427140,6520,6510,6520,6510,211
|
|
20240229,112900,262053420,6510,6510,6510,6510,65
|
|
20240229,112800,261630270,6510,6510,6510,6510,26
|
|
20240229,112700,261461010,6510,6510,6510,6510,157
|
|
20240229,112600,260438940,6510,6510,6510,6510,22
|
|
20240229,112500,260295720,6510,6510,6510,6510,60
|
|
20240229,112400,259905120,6500,6510,6510,6500,14
|
|
20240229,112300,259814080,6510,6510,6510,6510,20
|
|
20240229,112200,259683880,6510,6510,6510,6510,37
|
|
20240229,112100,259443010,6510,6500,6510,6500,513
|
|
20240229,112000,256108430,6510,6510,6510,6500,147
|
|
20240229,111900,255152160,6510,6510,6510,6510,8
|
|
20240229,111800,255100080,6510,6510,6510,6510,65
|
|
20240229,111700,254676930,6510,6510,6510,6510,0
|
|
20240229,111600,254676930,6510,6510,6510,6510,20
|
|
20240229,111500,254546730,6500,6500,6500,6500,175
|
|
20240229,111400,253409230,6510,6520,6520,6510,16
|
|
20240229,111300,253305000,6520,6520,6520,6520,12
|
|
20240229,111200,253226760,6520,6520,6520,6520,11
|
|
20240229,111100,253155040,6520,6510,6520,6500,139
|
|
20240229,111000,252250200,6520,6520,6520,6520,7
|
|
20240229,110900,252204560,6530,6530,6530,6520,32
|
|
20240229,110800,251995700,6530,6530,6530,6530,40
|
|
20240229,110700,251734500,6530,6530,6530,6530,5
|
|
20240229,110600,251701850,6500,6540,6540,6500,125
|
|
20240229,110500,250887450,6540,6550,6550,6540,31
|
|
20240229,110400,250684680,6550,6550,6550,6550,45
|
|
20240229,110300,250389930,6550,6540,6550,6540,203
|
|
20240229,110200,249061540,6540,6530,6540,6530,59
|
|
20240229,110100,248675870,6530,6530,6530,6530,47
|
|
20240229,110000,248368960,6530,6530,6530,6530,132
|
|
20240229,105900,247507000,6530,6530,6530,6530,8
|
|
20240229,105800,247454760,6530,6520,6530,6510,72
|
|
20240229,105700,246985290,6520,6520,6520,6520,8
|
|
20240229,105600,246933130,6520,6520,6520,6520,13
|
|
20240229,105500,246848370,6500,6540,6540,6500,2008
|
|
20240229,105400,233766750,6540,6540,6540,6540,127
|
|
20240229,105300,232936170,6550,6540,6550,6540,138
|
|
20240229,105200,232033600,6540,6540,6540,6540,67
|
|
20240229,105100,231595420,6550,6550,6550,6550,64
|
|
20240229,105000,231176220,6550,6550,6550,6550,8
|
|
20240229,104900,231123820,6550,6560,6560,6550,51
|
|
20240229,104800,230789450,6560,6560,6560,6560,8
|
|
20240229,104700,230736970,6560,6560,6560,6560,44
|
|
20240229,104600,230448330,6560,6560,6560,6560,0
|
|
20240229,104500,230448330,6560,6540,6560,6540,86
|
|
20240229,104400,229884520,6540,6520,6540,6520,1584
|
|
20240229,104300,219550470,6520,6520,6520,6520,0
|
|
20240229,104200,219550470,6520,6510,6520,6510,213
|
|
20240229,104100,218161720,6520,6520,6520,6520,1
|
|
20240229,104000,218155200,6530,6520,6530,6520,246
|
|
20240229,103900,216550600,6530,6530,6530,6530,2
|
|
20240229,103800,216537540,6530,6530,6530,6530,46
|
|
20240229,103700,216237160,6530,6530,6530,6530,65
|
|
20240229,103600,215812710,6530,6530,6530,6530,4
|
|
20240229,103500,215786590,6530,6530,6530,6530,9
|
|
20240229,103400,215727820,6530,6520,6530,6520,8
|
|
20240229,103300,215675620,6520,6520,6520,6520,44
|
|
20240229,103200,215388740,6520,6520,6520,6520,0
|
|
20240229,103100,215388740,6520,6520,6520,6520,13
|
|
20240229,103000,215303980,6510,6480,6510,6480,454
|
|
20240229,102900,212357620,6480,6480,6480,6480,66
|
|
20240229,102800,211929940,6470,6430,6470,6430,910
|
|
20240229,102700,206054280,6450,6480,6480,6430,776
|
|
20240229,102600,201054590,6480,6510,6520,6480,281
|
|
20240229,102500,199230600,6520,6510,6520,6510,54
|
|
20240229,102400,198879020,6510,6510,6510,6510,5
|
|
20240229,102300,198846470,6510,6490,6510,6490,71
|
|
20240229,102200,198384380,6510,6530,6530,6510,861
|
|
20240229,102100,192778720,6520,6530,6530,6520,18
|
|
20240229,102000,192661280,6520,6540,6540,6520,87
|
|
20240229,101900,192093050,6540,6540,6540,6540,9
|
|
20240229,101800,192034190,6540,6510,6540,6510,45
|
|
20240229,101700,191740850,6500,6510,6510,6490,1557
|
|
20240229,101600,181617470,6500,6510,6540,6490,1961
|
|
20240229,101500,168871140,6510,6550,6550,6510,2028
|
|
20240229,101400,155619680,6550,6550,6550,6550,25
|
|
20240229,101300,155455930,6540,6550,6550,6530,78
|
|
20240229,101200,154945290,6550,6580,6580,6550,323
|
|
20240229,101100,152829590,6590,6580,6590,6550,553
|
|
20240229,101000,149194080,6580,6490,6580,6480,3331
|
|
20240229,100900,127490150,6500,6500,6500,6480,245
|
|
20240229,100800,125897770,6500,6480,6500,6480,2664
|
|
20240229,100700,108603940,6480,6440,6480,6440,4066
|
|
20240229,100600,82370130,6440,6440,6440,6440,332
|
|
20240229,100500,80232050,6440,6430,6440,6430,6
|
|
20240229,100400,80193430,6440,6440,6440,6440,13
|
|
20240229,100300,80109710,6440,6440,6440,6440,11
|
|
20240229,100200,80038870,6440,6440,6440,6440,60
|
|
20240229,100100,79652470,6440,6440,6440,6440,8
|
|
20240229,100000,79600950,6440,6440,6440,6440,4
|
|
20240229,095900,79575190,6440,6420,6440,6420,590
|
|
20240229,095800,75779170,6420,6420,6420,6410,63
|
|
20240229,095700,75374720,6420,6420,6420,6420,8
|
|
20240229,095600,75323360,6420,6420,6420,6420,13
|
|
20240229,095500,75239900,6420,6410,6420,6410,38
|
|
20240229,095400,74996230,6410,6420,6420,6410,529
|
|
20240229,095300,71600260,6420,6420,6420,6420,4
|
|
20240229,095200,71574580,6420,6400,6420,6400,759
|
|
20240229,095100,66706980,6400,6400,6400,6400,12
|
|
20240229,095000,66630180,6390,6390,6390,6390,976
|
|
20240229,094900,60393540,6380,6380,6380,6380,905
|
|
20240229,094800,54619640,6380,6380,6380,6380,48
|
|
20240229,094700,54313400,6380,6380,6380,6380,12
|
|
20240229,094600,54236840,6380,6380,6380,6380,4
|
|
20240229,094500,54211320,6380,6370,6380,6370,89
|
|
20240229,094400,53644310,6370,6370,6370,6370,4
|
|
20240229,094300,53618830,6370,6370,6370,6370,8
|
|
20240229,094200,53567870,6370,6370,6370,6370,72
|
|
20240229,094100,53109230,6370,6370,6370,6370,0
|
|
20240229,094000,53109230,6370,6370,6370,6370,13
|
|
20240229,093900,53026420,6380,6380,6380,6380,0
|
|
20240229,093800,53026420,6380,6380,6380,6380,68
|
|
20240229,093700,52592580,6380,6390,6390,6380,16
|
|
20240229,093600,52490420,6390,6390,6390,6390,4
|
|
20240229,093500,52464860,6390,6390,6390,6390,71
|
|
20240229,093400,52011170,6390,6390,6390,6390,0
|
|
20240229,093300,52011170,6390,6390,6390,6390,132
|
|
20240229,093200,51167690,6390,6390,6390,6390,100
|
|
20240229,093100,50528690,6390,6390,6390,6390,200
|
|
20240229,093000,49250690,6390,6360,6390,6360,1000
|
|
20240229,092900,42867510,6340,6340,6340,6340,0
|
|
20240229,092800,42867510,6340,6340,6340,6340,0
|
|
20240229,092700,42867510,6340,6340,6340,6340,0
|
|
20240229,092600,42867510,6340,6340,6340,6340,0
|
|
20240229,092500,42867510,6340,6340,6340,6340,227
|
|
20240229,092400,41428330,6340,6340,6340,6340,0
|
|
20240229,092300,41428330,6340,6340,6340,6340,0
|
|
20240229,092200,41428330,6340,6340,6340,6340,0
|
|
20240229,092100,41428330,6340,6340,6340,6340,0
|
|
20240229,092000,41428330,6340,6340,6340,6340,65
|
|
20240229,091900,41016230,6340,6340,6340,6340,30
|
|
20240229,091800,40826030,6340,6340,6340,6340,30
|
|
20240229,091700,40635830,6340,6340,6340,6340,0
|
|
20240229,091600,40635830,6340,6340,6340,6340,0
|
|
20240229,091500,40635830,6340,6350,6350,6340,37
|
|
20240229,091400,40401240,6340,6340,6340,6340,0
|
|
20240229,091300,40401240,6340,6340,6340,6340,0
|
|
20240229,091200,40401240,6340,6340,6340,6340,0
|
|
20240229,091100,40401240,6340,6340,6340,6340,0
|
|
20240229,091000,40401240,6340,6340,6340,6340,0
|
|
20240229,090900,40401240,6340,6360,6360,6340,350
|
|
20240229,090800,38180010,6390,6400,6400,6390,148
|
|
20240229,090700,37233410,6400,6400,6400,6400,0
|
|
20240229,090600,37233410,6400,6400,6400,6400,1
|
|
20240229,090500,37227010,6400,6400,6400,6400,20
|
|
20240229,090400,37099010,6400,6400,6400,6400,3
|
|
20240229,090300,37079810,6400,6400,6400,6400,22
|
|
20240229,090200,36939010,6350,6310,6350,6310,2654
|
|
20240229,090100,20099530,6260,6270,6270,6260,598
|
|
20240229,090000,16355530,6280,6320,6320,6280,2591
|