592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,184900,1234312490,7010,7010,7010,7010,3172
|
|
20240228,184800,1234312490,7010,7010,7010,7010,0
|
|
20240228,184700,1234312490,7010,7010,7010,7010,0
|
|
20240228,184600,1234312490,7010,7010,7010,7010,0
|
|
20240228,184500,1234312490,7010,7010,7010,7010,0
|
|
20240228,184400,1234312490,7010,7010,7010,7010,0
|
|
20240228,184300,1234312490,7010,7010,7010,7010,0
|
|
20240228,184200,1234312490,7010,7010,7010,7010,0
|
|
20240228,184100,1234312490,7010,7010,7010,7010,0
|
|
20240228,184000,1234312490,7010,7010,7010,7010,0
|
|
20240228,183900,1234312490,7010,7010,7010,7010,0
|
|
20240228,183800,1234312490,7010,7010,7010,7010,0
|
|
20240228,183700,1234312490,7010,7010,7010,7010,0
|
|
20240228,183600,1234312490,7010,7010,7010,7010,0
|
|
20240228,183500,1234312490,7010,7010,7010,7010,0
|
|
20240228,183400,1234312490,7010,7010,7010,7010,0
|
|
20240228,183300,1234312490,7010,7010,7010,7010,0
|
|
20240228,183200,1234312490,7010,7010,7010,7010,0
|
|
20240228,183100,1234312490,7010,7010,7010,7010,0
|
|
20240228,183000,1234312490,7010,7010,7010,7010,0
|
|
20240228,182900,1234312490,7010,7010,7010,7010,0
|
|
20240228,182800,1234312490,7010,7010,7010,7010,0
|
|
20240228,182700,1234312490,7010,7010,7010,7010,0
|
|
20240228,182600,1234312490,7010,7010,7010,7010,0
|
|
20240228,182500,1234312490,7010,7010,7010,7010,0
|
|
20240228,182400,1234312490,7010,7010,7010,7010,0
|
|
20240228,182300,1234312490,7010,7010,7010,7010,0
|
|
20240228,182200,1234312490,7010,7010,7010,7010,0
|
|
20240228,182100,1234312490,7010,7010,7010,7010,0
|
|
20240228,182000,1234312490,7010,7010,7010,7010,0
|
|
20240228,181900,1234312490,7010,7010,7010,7010,3172
|
|
20240228,181800,1234312490,7010,7010,7010,7010,0
|
|
20240228,181700,1234312490,7010,7010,7010,7010,0
|
|
20240228,181600,1234312490,7010,7010,7010,7010,0
|
|
20240228,181500,1234312490,7010,7010,7010,7010,0
|
|
20240228,181400,1234312490,7010,7010,7010,7010,0
|
|
20240228,181300,1234312490,7010,7010,7010,7010,0
|
|
20240228,181200,1234312490,7010,7010,7010,7010,0
|
|
20240228,181100,1234312490,7010,7010,7010,7010,0
|
|
20240228,181000,1234312490,7010,7010,7010,7010,0
|
|
20240228,180900,1234312490,7010,7010,7010,7010,0
|
|
20240228,180800,1234312490,7010,7010,7010,7010,0
|
|
20240228,180700,1234312490,7010,7010,7010,7010,0
|
|
20240228,180600,1234312490,7010,7010,7010,7010,0
|
|
20240228,180500,1234312490,7010,7010,7010,7010,0
|
|
20240228,180400,1234312490,7010,7010,7010,7010,0
|
|
20240228,180300,1234312490,7010,7010,7010,7010,0
|
|
20240228,180200,1234312490,7010,7010,7010,7010,0
|
|
20240228,180100,1234312490,7010,7010,7010,7010,0
|
|
20240228,180000,1234312490,7010,7010,7010,7010,0
|
|
20240228,175900,1234312490,7010,7010,7010,7010,0
|
|
20240228,175800,1234312490,7010,7010,7010,7010,0
|
|
20240228,175700,1234312490,7010,7010,7010,7010,0
|
|
20240228,175600,1234312490,7010,7010,7010,7010,0
|
|
20240228,175500,1234312490,7010,7010,7010,7010,0
|
|
20240228,175400,1234312490,7010,7010,7010,7010,0
|
|
20240228,175300,1234312490,7010,7010,7010,7010,0
|
|
20240228,175200,1234312490,7010,7010,7010,7010,0
|
|
20240228,175100,1234312490,7010,7010,7010,7010,0
|
|
20240228,175000,1234312490,7010,7010,7010,7010,0
|
|
20240228,174900,1234312490,7010,7010,7010,7010,3172
|
|
20240228,174800,1234312490,7010,7010,7010,7010,0
|
|
20240228,174700,1234312490,7010,7010,7010,7010,0
|
|
20240228,174600,1234312490,7010,7010,7010,7010,0
|
|
20240228,174500,1234312490,7010,7010,7010,7010,0
|
|
20240228,174400,1234312490,7010,7010,7010,7010,0
|
|
20240228,174300,1234312490,7010,7010,7010,7010,0
|
|
20240228,174200,1234312490,7010,7010,7010,7010,0
|
|
20240228,174100,1234312490,7010,7010,7010,7010,0
|
|
20240228,174000,1234312490,7010,7010,7010,7010,0
|
|
20240228,173900,1234312490,7010,7010,7010,7010,0
|
|
20240228,173800,1234312490,7010,7010,7010,7010,0
|
|
20240228,173700,1234312490,7010,7010,7010,7010,0
|
|
20240228,173600,1234312490,7010,7010,7010,7010,0
|
|
20240228,173500,1234312490,7010,7010,7010,7010,0
|
|
20240228,173400,1234312490,7010,7010,7010,7010,0
|
|
20240228,173300,1234312490,7010,7010,7010,7010,0
|
|
20240228,173200,1234312490,7010,7010,7010,7010,0
|
|
20240228,173100,1234312490,7010,7010,7010,7010,0
|
|
20240228,173000,1234312490,7010,7010,7010,7010,0
|
|
20240228,172900,1234312490,7010,7010,7010,7010,0
|
|
20240228,172800,1234312490,7010,7010,7010,7010,0
|
|
20240228,172700,1234312490,7010,7010,7010,7010,0
|
|
20240228,172600,1234312490,7010,7010,7010,7010,0
|
|
20240228,172500,1234312490,7010,7010,7010,7010,0
|
|
20240228,172400,1234312490,7010,7010,7010,7010,0
|
|
20240228,172300,1234312490,7010,7010,7010,7010,0
|
|
20240228,172200,1234312490,7010,7010,7010,7010,0
|
|
20240228,172100,1234312490,7010,7010,7010,7010,0
|
|
20240228,172000,1234312490,7010,7010,7010,7010,0
|
|
20240228,171900,1234312490,7010,7010,7010,7010,3172
|
|
20240228,171800,1234312490,7010,7010,7010,7010,0
|
|
20240228,171700,1234312490,7010,7010,7010,7010,0
|
|
20240228,171600,1234312490,7010,7010,7010,7010,0
|
|
20240228,171500,1234312490,7010,7010,7010,7010,0
|
|
20240228,171400,1234312490,7010,7010,7010,7010,0
|
|
20240228,171300,1234312490,7010,7010,7010,7010,0
|
|
20240228,171200,1234312490,7010,7010,7010,7010,0
|
|
20240228,171100,1234312490,7010,7010,7010,7010,0
|
|
20240228,171000,1234312490,7010,7010,7010,7010,0
|
|
20240228,170900,1234312490,7010,7010,7010,7010,0
|
|
20240228,170800,1234312490,7010,7010,7010,7010,0
|
|
20240228,170700,1234312490,7010,7010,7010,7010,0
|
|
20240228,170600,1234312490,7010,7010,7010,7010,0
|
|
20240228,170500,1234312490,7010,7010,7010,7010,0
|
|
20240228,170400,1234312490,7010,7010,7010,7010,0
|
|
20240228,170300,1234312490,7010,7010,7010,7010,0
|
|
20240228,170200,1234312490,7010,7010,7010,7010,0
|
|
20240228,170100,1234312490,7010,7010,7010,7010,0
|
|
20240228,170000,1234312490,7010,7010,7010,7010,0
|
|
20240228,165900,1234312490,7010,7010,7010,7010,0
|
|
20240228,165800,1234312490,7010,7010,7010,7010,0
|
|
20240228,165700,1234312490,7010,7010,7010,7010,0
|
|
20240228,165600,1234312490,7010,7010,7010,7010,0
|
|
20240228,165500,1234312490,7010,7010,7010,7010,0
|
|
20240228,165400,1234312490,7010,7010,7010,7010,0
|
|
20240228,165300,1234312490,7010,7010,7010,7010,0
|
|
20240228,165200,1234312490,7010,7010,7010,7010,0
|
|
20240228,165100,1234312490,7010,7010,7010,7010,0
|
|
20240228,165000,1234312490,7010,7010,7010,7010,0
|
|
20240228,164900,1234312490,7010,7010,7010,7010,3172
|
|
20240228,164800,1234312490,7010,7010,7010,7010,0
|
|
20240228,164700,1234312490,7010,7010,7010,7010,0
|
|
20240228,164600,1234312490,7010,7010,7010,7010,0
|
|
20240228,164500,1234312490,7010,7010,7010,7010,0
|
|
20240228,164400,1234312490,7010,7010,7010,7010,0
|
|
20240228,164300,1234312490,7010,7010,7010,7010,0
|
|
20240228,164200,1234312490,7010,7010,7010,7010,0
|
|
20240228,164100,1234312490,7010,7010,7010,7010,0
|
|
20240228,164000,1234312490,7010,7010,7010,7010,0
|
|
20240228,163900,1234312490,7010,7010,7010,7010,0
|
|
20240228,163800,1234312490,7010,7010,7010,7010,0
|
|
20240228,163700,1234312490,7010,7010,7010,7010,0
|
|
20240228,163600,1234312490,7010,7010,7010,7010,0
|
|
20240228,163500,1234312490,7010,7010,7010,7010,0
|
|
20240228,163400,1234312490,7010,7010,7010,7010,0
|
|
20240228,163300,1234312490,7010,7010,7010,7010,0
|
|
20240228,163200,1234312490,7010,7010,7010,7010,0
|
|
20240228,163100,1234312490,7010,7010,7010,7010,0
|
|
20240228,163000,1234312490,7010,7010,7010,7010,0
|
|
20240228,162900,1234312490,7010,7010,7010,7010,0
|
|
20240228,162800,1234312490,7010,7010,7010,7010,0
|
|
20240228,162700,1234312490,7010,7010,7010,7010,0
|
|
20240228,162600,1234312490,7010,7010,7010,7010,0
|
|
20240228,162500,1234312490,7010,7010,7010,7010,0
|
|
20240228,162400,1234312490,7010,7010,7010,7010,0
|
|
20240228,162300,1234312490,7010,7010,7010,7010,0
|
|
20240228,162200,1234312490,7010,7010,7010,7010,0
|
|
20240228,162100,1234312490,7010,7010,7010,7010,0
|
|
20240228,162000,1234312490,7010,7010,7010,7010,0
|
|
20240228,161900,1234312490,7010,7010,7010,7010,3172
|
|
20240228,161800,1234312490,7010,7010,7010,7010,0
|
|
20240228,161700,1234312490,7010,7010,7010,7010,0
|
|
20240228,161600,1234312490,7010,7010,7010,7010,0
|
|
20240228,161500,1234312490,7010,7010,7010,7010,0
|
|
20240228,161400,1234312490,7010,7010,7010,7010,0
|
|
20240228,161300,1234312490,7010,7010,7010,7010,0
|
|
20240228,161200,1234312490,7010,7010,7010,7010,0
|
|
20240228,161100,1234312490,7010,7010,7010,7010,0
|
|
20240228,161000,1234312490,7010,7010,7010,7010,0
|
|
20240228,160900,1234312490,7010,7010,7010,7010,0
|
|
20240228,160800,1234312490,7010,7010,7010,7010,0
|
|
20240228,160700,1234312490,7010,7010,7010,7010,0
|
|
20240228,160600,1234312490,7010,7010,7010,7010,0
|
|
20240228,160500,1234312490,7010,7010,7010,7010,0
|
|
20240228,160400,1234312490,7010,7010,7010,7010,0
|
|
20240228,160300,1234312490,7010,7010,7010,7010,0
|
|
20240228,160200,1234312490,7010,7010,7010,7010,0
|
|
20240228,160100,1234312490,7010,7010,7010,7010,0
|
|
20240228,160000,1234312490,7010,7010,7010,7010,0
|
|
20240228,155900,1234312490,7010,7010,7010,7010,0
|
|
20240228,155800,1234312490,7010,7010,7010,7010,0
|
|
20240228,155700,1234312490,7010,7010,7010,7010,0
|
|
20240228,155600,1234312490,7010,7010,7010,7010,0
|
|
20240228,155500,1234312490,7010,7010,7010,7010,0
|
|
20240228,155400,1234312490,7010,7010,7010,7010,0
|
|
20240228,155300,1234312490,7010,7010,7010,7010,0
|
|
20240228,155200,1234312490,7010,7010,7010,7010,0
|
|
20240228,155100,1234312490,7010,7010,7010,7010,0
|
|
20240228,155000,1234312490,7010,7010,7010,7010,0
|
|
20240228,154900,1234312490,7010,7010,7010,7010,3172
|
|
20240228,154800,1234312490,7010,7010,7010,7010,0
|
|
20240228,154700,1234312490,7010,7010,7010,7010,0
|
|
20240228,154600,1234312490,7010,7010,7010,7010,0
|
|
20240228,154500,1234312490,7010,7010,7010,7010,0
|
|
20240228,154400,1234312490,7010,7010,7010,7010,0
|
|
20240228,154300,1234312490,7010,7010,7010,7010,0
|
|
20240228,154200,1234312490,7010,7010,7010,7010,0
|
|
20240228,154100,1234312490,7010,7010,7010,7010,0
|
|
20240228,154000,1234312490,7010,7010,7010,7010,0
|
|
20240228,153900,1234312490,7010,7010,7010,7010,0
|
|
20240228,153800,1234312490,7010,7010,7010,7010,0
|
|
20240228,153700,1234312490,7010,7010,7010,7010,0
|
|
20240228,153600,1234312490,7010,7010,7010,7010,0
|
|
20240228,153500,1234312490,7010,7010,7010,7010,0
|
|
20240228,153400,1234312490,7010,7010,7010,7010,0
|
|
20240228,153300,1234312490,7010,7010,7010,7010,0
|
|
20240228,153200,1234312490,7010,7010,7010,7010,0
|
|
20240228,153100,1234312490,7010,7010,7010,7010,0
|
|
20240228,153000,1234312490,7010,7010,7010,7010,3172
|
|
20240228,152900,1212076770,7010,7010,7010,7010,0
|
|
20240228,152800,1212076770,7010,7010,7010,7010,0
|
|
20240228,152700,1212076770,7010,7010,7010,7010,0
|
|
20240228,152600,1212076770,7010,7010,7010,7010,0
|
|
20240228,152500,1212076770,7010,7010,7010,7010,0
|
|
20240228,152400,1212076770,7010,7010,7010,7010,0
|
|
20240228,152300,1212076770,7010,7010,7010,7010,0
|
|
20240228,152200,1212076770,7010,7010,7010,7010,0
|
|
20240228,152100,1212076770,7010,7010,7010,7010,0
|
|
20240228,152000,1212076770,7010,7010,7010,7010,0
|
|
20240228,151900,1212076770,7010,7010,7010,7010,7
|
|
20240228,151800,1212027700,7030,7020,7030,7020,220
|
|
20240228,151700,1210483120,7020,7020,7020,7020,57
|
|
20240228,151600,1210082980,7020,7020,7020,7020,98
|
|
20240228,151500,1209395020,7020,7020,7020,7020,181
|
|
20240228,151400,1208124400,7020,7020,7020,7020,47
|
|
20240228,151300,1207794460,7020,7020,7020,7020,158
|
|
20240228,151200,1206685300,7020,7010,7020,7010,918
|
|
20240228,151100,1200245340,7020,7020,7020,7020,274
|
|
20240228,151000,1198321860,7020,7020,7020,7020,2
|
|
20240228,150900,1198307820,7030,7010,7030,7010,625
|
|
20240228,150800,1193925370,7010,7030,7030,7010,31
|
|
20240228,150700,1193708040,7010,7020,7030,7010,1497
|
|
20240228,150600,1183212000,7030,7030,7030,7030,2
|
|
20240228,150500,1183197940,7030,7030,7030,7030,15
|
|
20240228,150400,1183092490,7030,7030,7030,7030,2
|
|
20240228,150300,1183078430,7040,7030,7040,7020,199
|
|
20240228,150200,1181681290,7030,7030,7030,7020,272
|
|
20240228,150100,1179770130,7030,7030,7030,7030,1
|
|
20240228,150000,1179763100,7030,7030,7040,7030,254
|
|
20240228,145900,1177975970,7030,7030,7030,7030,223
|
|
20240228,145800,1176408280,7030,7020,7030,7020,162
|
|
20240228,145700,1175270950,7010,7010,7010,7010,617
|
|
20240228,145600,1170945780,7010,7010,7020,7010,168
|
|
20240228,145500,1169768090,7020,7000,7020,7000,660
|
|
20240228,145400,1165142180,7000,7000,7000,7000,908
|
|
20240228,145300,1158786180,7000,7000,7000,7000,111
|
|
20240228,145200,1158009180,7000,7000,7000,7000,433
|
|
20240228,145100,1154978180,6990,7000,7000,6990,38
|
|
20240228,145000,1154712550,7000,6980,7000,6980,516
|
|
20240228,144900,1151110850,6980,7000,7000,6980,1668
|
|
20240228,144800,1139468190,6960,6990,6990,6960,10573
|
|
20240228,144700,1065772560,6990,6990,6990,6990,1425
|
|
20240228,144600,1055811810,6980,6990,6990,6980,585
|
|
20240228,144500,1051723510,6990,6990,6990,6980,534
|
|
20240228,144400,1047991110,6980,6980,6990,6980,820
|
|
20240228,144300,1042266510,6980,6980,6990,6980,132
|
|
20240228,144200,1041344130,6990,6990,6990,6990,0
|
|
20240228,144100,1041344130,6990,6990,6990,6990,45
|
|
20240228,144000,1041029580,6990,6990,6990,6990,76
|
|
20240228,143900,1040498340,6990,6990,6990,6990,8
|
|
20240228,143800,1040442420,6990,6990,6990,6990,0
|
|
20240228,143700,1040442420,6990,6990,6990,6990,11
|
|
20240228,143600,1040365530,6990,6990,6990,6990,2
|
|
20240228,143500,1040351550,6990,6990,6990,6990,10
|
|
20240228,143400,1040281650,6980,6990,6990,6980,193
|
|
20240228,143300,1038934380,6990,6990,6990,6990,64
|
|
20240228,143200,1038487020,6990,6990,6990,6990,309
|
|
20240228,143100,1036327110,6990,6990,6990,6990,120
|
|
20240228,143000,1035488310,6990,6990,6990,6990,1
|
|
20240228,142900,1035481320,6990,6990,6990,6990,121
|
|
20240228,142800,1034635530,6990,6990,6990,6990,445
|
|
20240228,142700,1031524980,6990,6990,6990,6990,213
|
|
20240228,142600,1030036110,6990,6990,6990,6990,0
|
|
20240228,142500,1030036110,6990,6990,6990,6990,59
|
|
20240228,142400,1029623700,6990,6990,6990,6990,38
|
|
20240228,142300,1029358080,6990,6990,6990,6990,40
|
|
20240228,142200,1029078480,7000,6980,7000,6980,98
|
|
20240228,142100,1028393450,7000,7000,7000,7000,27
|
|
20240228,142000,1028204450,7000,7000,7000,7000,35
|
|
20240228,141900,1027959450,7000,7000,7000,7000,12
|
|
20240228,141800,1027875450,7000,6980,7000,6980,6
|
|
20240228,141700,1027833550,6980,6990,6990,6980,2045
|
|
20240228,141600,1013559440,7000,7000,7000,6990,48
|
|
20240228,141500,1013223580,6980,6990,6990,6980,499
|
|
20240228,141400,1009738420,6990,6990,6990,6990,49
|
|
20240228,141300,1009395910,6990,6990,6990,6990,83
|
|
20240228,141200,1008815740,6990,6990,6990,6990,279
|
|
20240228,141100,1006865530,6990,6990,6990,6990,290
|
|
20240228,141000,1004838430,6990,6990,6990,6990,462
|
|
20240228,140900,1001609050,6990,6990,6990,6990,301
|
|
20240228,140800,999505060,6990,6990,6990,6990,114
|
|
20240228,140700,998708200,6980,6990,6990,6980,280
|
|
20240228,140600,996751120,6990,6990,6990,6990,23
|
|
20240228,140500,996590350,6990,6990,6990,6990,201
|
|
20240228,140400,995185360,6990,6990,6990,6990,130
|
|
20240228,140300,994276660,6990,6990,6990,6990,26
|
|
20240228,140200,994094920,6980,6980,6980,6980,5
|
|
20240228,140100,994060020,6980,6980,6980,6980,3
|
|
20240228,140000,994039080,6980,6980,6980,6980,50
|
|
20240228,135900,993690080,6980,6980,6980,6980,0
|
|
20240228,135800,993690080,6980,6980,6980,6980,117
|
|
20240228,135700,992873420,6980,6980,6980,6980,584
|
|
20240228,135600,988797100,6980,6990,6990,6980,868
|
|
20240228,135500,982732110,6990,6990,6990,6990,20
|
|
20240228,135400,982592310,6990,6990,6990,6990,1
|
|
20240228,135300,982585320,6990,6990,6990,6990,48
|
|
20240228,135200,982249800,6990,6990,6990,6990,0
|
|
20240228,135100,982249800,6990,6990,6990,6990,200
|
|
20240228,135000,980851800,6990,6980,6990,6980,148
|
|
20240228,134900,979818750,6990,6990,6990,6990,702
|
|
20240228,134800,974911770,6990,6980,6990,6980,54
|
|
20240228,134700,974534840,6980,6980,6980,6980,177
|
|
20240228,134600,973299380,6980,6980,6980,6980,32
|
|
20240228,134500,973076020,6980,6990,6990,6970,4354
|
|
20240228,134400,942708420,6990,6990,6990,6990,0
|
|
20240228,134300,942708420,6990,6990,6990,6990,7
|
|
20240228,134200,942659490,6990,6990,6990,6990,114
|
|
20240228,134100,941862630,6990,6990,6990,6990,205
|
|
20240228,134000,940429680,6990,6990,6990,6980,231
|
|
20240228,133900,938817280,6990,6990,6990,6990,2
|
|
20240228,133800,938803300,6990,6990,6990,6990,50
|
|
20240228,133700,938453800,6990,6990,6990,6990,56
|
|
20240228,133600,938062360,6990,6990,6990,6980,34
|
|
20240228,133500,937824740,6990,6990,6990,6990,24
|
|
20240228,133400,937656980,6990,6990,6990,6990,215
|
|
20240228,133300,936154130,6990,6990,6990,6990,0
|
|
20240228,133200,936154130,6990,6990,6990,6990,100
|
|
20240228,133100,935455130,6980,6990,6990,6980,224
|
|
20240228,133000,933890860,6990,6990,6990,6990,105
|
|
20240228,132900,933156910,6990,6990,6990,6990,15
|
|
20240228,132800,933052060,6990,6990,6990,6990,11
|
|
20240228,132700,932975170,6990,6990,6990,6990,400
|
|
20240228,132600,930179170,6990,6990,6990,6990,7
|
|
20240228,132500,930130240,6990,6980,6990,6980,31
|
|
20240228,132400,929913850,6980,6980,6980,6980,10
|
|
20240228,132300,929844050,6980,6990,6990,6980,392
|
|
20240228,132200,927107880,6980,6990,6990,6980,760
|
|
20240228,132100,921803070,6980,6980,6980,6980,0
|
|
20240228,132000,921803070,6980,6980,6980,6980,0
|
|
20240228,131900,921803070,6980,6990,6990,6980,309
|
|
20240228,131800,919643170,6990,6980,6990,6980,101
|
|
20240228,131700,918938180,6980,6980,6980,6980,0
|
|
20240228,131600,918938180,6980,6980,6980,6980,154
|
|
20240228,131500,917863260,6980,6980,6980,6980,32
|
|
20240228,131400,917639900,6980,6980,6980,6980,229
|
|
20240228,131300,916041480,6970,6970,6980,6970,772
|
|
20240228,131200,910659420,6980,6980,6980,6980,640
|
|
20240228,131100,906192220,6980,6980,6980,6970,930
|
|
20240228,131000,899708370,6970,6970,6970,6970,14
|
|
20240228,130900,899610790,6970,6980,6980,6970,23
|
|
20240228,130800,899450270,6980,6980,6980,6980,21
|
|
20240228,130700,899303690,6980,6980,6980,6980,8
|
|
20240228,130600,899247850,6980,6980,6980,6980,150
|
|
20240228,130500,898200850,6970,6980,6980,6970,3293
|
|
20240228,130400,875218540,6980,6980,6980,6980,126
|
|
20240228,130300,874339060,6990,6990,6990,6990,0
|
|
20240228,130200,874339060,6990,6990,6990,6990,7
|
|
20240228,130100,874290130,6990,6990,6990,6980,23
|
|
20240228,130000,874129370,6990,6990,6990,6990,15
|
|
20240228,125900,874024520,6990,6990,6990,6990,101
|
|
20240228,125800,873318530,6990,6990,6990,6990,518
|
|
20240228,125700,869697710,6980,6980,6980,6980,3027
|
|
20240228,125600,848569250,6980,6970,6980,6970,78
|
|
20240228,125500,848025490,6970,6970,6970,6960,717
|
|
20240228,125400,843028100,6970,6970,6970,6970,277
|
|
20240228,125300,841097410,6970,6980,6980,6970,71
|
|
20240228,125200,840602530,6960,6970,6970,6960,1836
|
|
20240228,125100,827805620,6970,6970,6970,6970,129
|
|
20240228,125000,826906490,6970,6970,6970,6960,193
|
|
20240228,124900,825562680,6970,6960,6970,6960,896
|
|
20240228,124800,819325020,6960,6960,6970,6960,4250
|
|
20240228,124700,789744990,6970,6980,6980,6970,3158
|
|
20240228,124600,767733230,6980,6980,6980,6980,4132
|
|
20240228,124500,738891870,6990,6990,6990,6980,493
|
|
20240228,124400,735446630,6990,6990,6990,6980,142
|
|
20240228,124300,734455330,6990,6990,6990,6990,210
|
|
20240228,124200,732987430,6990,6990,6990,6990,0
|
|
20240228,124100,732987430,6990,6990,6990,6990,69
|
|
20240228,124000,732505120,6980,6980,6980,6980,204
|
|
20240228,123900,731081200,6990,6990,6990,6990,31
|
|
20240228,123800,730864510,6990,6990,6990,6980,309
|
|
20240228,123700,728707660,6990,6990,6990,6990,52
|
|
20240228,123600,728344180,6990,6980,6990,6980,346
|
|
20240228,123500,725929080,6990,6990,6990,6990,99
|
|
20240228,123400,725237070,6990,6990,6990,6990,21
|
|
20240228,123300,725090280,6990,6990,6990,6990,12
|
|
20240228,123200,725006400,6990,6990,6990,6990,10
|
|
20240228,123100,724936500,6990,6980,6990,6980,158
|
|
20240228,123000,723833630,6990,6990,6990,6980,2069
|
|
20240228,122900,709391680,6990,6980,6990,6980,108
|
|
20240228,122800,708637540,6980,6980,6990,6980,104
|
|
20240228,122700,707911610,6990,6990,6990,6990,1267
|
|
20240228,122600,699055280,6990,6990,6990,6990,1
|
|
20240228,122500,699048290,6990,6990,6990,6990,2464
|
|
20240228,122400,681824930,7000,7000,7000,7000,42
|
|
20240228,122300,681530930,7000,6990,7000,6990,209
|
|
20240228,122200,680069980,7000,7000,7000,6990,1060
|
|
20240228,122100,672659980,7000,7000,7000,7000,12
|
|
20240228,122000,672575980,7000,7000,7000,7000,1
|
|
20240228,121900,672568980,7010,7010,7010,7010,0
|
|
20240228,121800,672568980,7010,7010,7010,7010,0
|
|
20240228,121700,672568980,7010,7010,7010,7010,1
|
|
20240228,121600,672561970,7000,7000,7000,7000,0
|
|
20240228,121500,672561970,7000,7000,7000,7000,225
|
|
20240228,121400,670986970,7000,7000,7000,7000,86
|
|
20240228,121300,670384970,7000,7000,7000,7000,119
|
|
20240228,121200,669551970,7000,7000,7000,7000,23
|
|
20240228,121100,669390970,7000,7000,7000,7000,400
|
|
20240228,121000,666590970,7000,7000,7000,6990,232
|
|
20240228,120900,664968780,6990,6990,6990,6990,0
|
|
20240228,120800,664968780,6990,6990,7000,6990,122
|
|
20240228,120700,664115500,7000,7000,7000,6990,542
|
|
20240228,120600,660326500,7000,7000,7000,7000,128
|
|
20240228,120500,659430500,7000,7000,7000,7000,60
|
|
20240228,120400,659010500,7000,7000,7000,7000,1
|
|
20240228,120300,659003500,6990,7000,7000,6990,1073
|
|
20240228,120200,651503160,7000,7000,7000,7000,136
|
|
20240228,120100,650551160,6990,6990,6990,6990,0
|
|
20240228,120000,650551160,6990,6990,6990,6990,0
|
|
20240228,115900,650551160,6990,6990,6990,6990,400
|
|
20240228,115800,647755160,6990,6990,7010,6990,302
|
|
20240228,115700,645644160,7000,7000,7000,7000,718
|
|
20240228,115600,640618160,7000,7000,7000,7000,781
|
|
20240228,115500,635151160,7010,7000,7010,7000,4
|
|
20240228,115400,635123130,7010,7000,7010,7000,120
|
|
20240228,115300,634282930,7000,7000,7000,7000,1522
|
|
20240228,115200,623628930,7000,7000,7000,7000,101
|
|
20240228,115100,622921930,7000,7000,7000,6990,603
|
|
20240228,115000,618705930,7000,7000,7000,7000,302
|
|
20240228,114900,616591930,7000,7000,7000,7000,0
|
|
20240228,114800,616591930,7000,7000,7000,7000,337
|
|
20240228,114700,614232930,7000,7000,7000,7000,100
|
|
20240228,114600,613532930,7000,7010,7010,7000,1100
|
|
20240228,114500,605831580,7020,7020,7020,7020,0
|
|
20240228,114400,605831580,7020,7020,7020,7020,5
|
|
20240228,114300,605796480,7010,7010,7010,7000,564
|
|
20240228,114200,601845820,7020,7020,7020,7020,0
|
|
20240228,114100,601845820,7020,7010,7020,6990,2001
|
|
20240228,114000,587856620,7000,7020,7020,6990,5492
|
|
20240228,113900,549399970,7020,7020,7020,7020,102
|
|
20240228,113800,548683930,7020,7020,7020,7020,0
|
|
20240228,113700,548683930,7020,7020,7020,7020,4
|
|
20240228,113600,548655850,7020,7010,7020,7010,202
|
|
20240228,113500,547239810,7010,7010,7010,7010,0
|
|
20240228,113400,547239810,7010,7010,7010,7010,0
|
|
20240228,113300,547239810,7010,7010,7010,7010,0
|
|
20240228,113200,547239810,7010,7010,7010,7010,100
|
|
20240228,113100,546538810,7020,7020,7020,7020,1
|
|
20240228,113000,546531790,7020,7020,7020,7020,1
|
|
20240228,112900,546524770,7020,7020,7020,7020,112
|
|
20240228,112800,545738530,7020,7020,7020,7020,924
|
|
20240228,112700,539252050,7030,7030,7030,7030,5
|
|
20240228,112600,539216900,7030,7030,7030,7030,0
|
|
20240228,112500,539216900,7030,7030,7030,7030,1
|
|
20240228,112400,539209870,7030,7030,7030,7020,60
|
|
20240228,112300,538788170,7030,7040,7040,7030,342
|
|
20240228,112200,536383340,7040,7040,7040,7040,5
|
|
20240228,112100,536348140,7030,7030,7030,7030,0
|
|
20240228,112000,536348140,7030,7030,7030,7030,100
|
|
20240228,111900,535645140,7030,7030,7030,7030,200
|
|
20240228,111800,534239140,7040,7040,7040,7040,30
|
|
20240228,111700,534027940,7040,7030,7040,7030,101
|
|
20240228,111600,533316910,7040,7060,7060,7040,58
|
|
20240228,111500,532908390,7060,7040,7060,7040,160
|
|
20240228,111400,531781970,7040,7030,7040,7030,6
|
|
20240228,111300,531739760,7030,7040,7040,7030,794
|
|
20240228,111200,526157920,7040,7040,7040,7040,0
|
|
20240228,111100,526157920,7040,7040,7040,7040,7
|
|
20240228,111000,526108640,7060,7050,7070,7050,406
|
|
20240228,110900,523245950,7050,7040,7050,7030,262
|
|
20240228,110800,521403410,7050,7040,7050,7040,8
|
|
20240228,110700,521347080,7020,7020,7020,7020,50
|
|
20240228,110600,520996080,7030,7050,7050,7030,366
|
|
20240228,110500,518423020,7030,7040,7040,7020,549
|
|
20240228,110400,514563400,7050,7050,7050,7050,133
|
|
20240228,110300,513625750,7060,7060,7060,7060,2
|
|
20240228,110200,513611630,7060,7050,7060,7050,1377
|
|
20240228,110100,503903760,7070,7070,7070,7060,690
|
|
20240228,110000,499031160,7070,7070,7070,7070,54
|
|
20240228,105900,498649380,7070,7070,7070,7070,0
|
|
20240228,105800,498649380,7070,7070,7070,7070,0
|
|
20240228,105700,498649380,7070,7070,7070,7070,0
|
|
20240228,105600,498649380,7070,7070,7070,7070,0
|
|
20240228,105500,498649380,7070,7070,7070,7070,1
|
|
20240228,105400,498642310,7070,7070,7070,7070,0
|
|
20240228,105300,498642310,7070,7070,7070,7070,19
|
|
20240228,105200,498507980,7060,7070,7070,7060,989
|
|
20240228,105100,491521750,7070,7070,7070,7070,149
|
|
20240228,105000,490468320,7070,7070,7070,7070,154
|
|
20240228,104900,489379540,7060,7060,7060,7060,0
|
|
20240228,104800,489379540,7060,7070,7070,7060,950
|
|
20240228,104700,482666910,7070,7070,7070,7070,30
|
|
20240228,104600,482454810,7080,7100,7100,7080,280
|
|
20240228,104500,480469510,7100,7100,7100,7100,10
|
|
20240228,104400,480398510,7100,7100,7100,7100,73
|
|
20240228,104300,479880210,7100,7090,7100,7060,2001
|
|
20240228,104200,465751220,7100,7080,7100,7080,2198
|
|
20240228,104100,450175970,7080,7080,7080,7080,1
|
|
20240228,104000,450168890,7060,7070,7070,7060,300
|
|
20240228,103900,448048890,7070,7070,7070,7070,12
|
|
20240228,103800,447964050,7070,7070,7070,7070,27
|
|
20240228,103700,447773160,7060,7080,7080,7060,52
|
|
20240228,103600,447405200,7080,7060,7080,7060,152
|
|
20240228,103500,446332060,7060,7070,7070,7060,1154
|
|
20240228,103400,438179860,7070,7070,7070,7070,400
|
|
20240228,103300,435351860,7070,7070,7070,7070,50
|
|
20240228,103200,434998360,7070,7070,7070,7070,100
|
|
20240228,103100,434291360,7080,7080,7080,7080,25
|
|
20240228,103000,434114360,7080,7080,7080,7080,0
|
|
20240228,102900,434114360,7080,7090,7090,7080,101
|
|
20240228,102800,433399270,7090,7080,7090,7080,200
|
|
20240228,102700,431981730,7080,7080,7080,7080,41
|
|
20240228,102600,431691450,7080,7080,7080,7080,865
|
|
20240228,102500,425567250,7080,7090,7090,7080,6
|
|
20240228,102400,425524720,7090,7090,7090,7090,283
|
|
20240228,102300,423518250,7080,7080,7080,7080,402
|
|
20240228,102200,420672090,7080,7080,7080,7080,200
|
|
20240228,102100,419256090,7080,7080,7080,7080,10
|
|
20240228,102000,419185290,7080,7080,7080,7080,246
|
|
20240228,101900,417443610,7080,7080,7080,7080,48
|
|
20240228,101800,417103770,7080,7080,7080,7070,636
|
|
20240228,101700,412602940,7070,7070,7070,7070,1
|
|
20240228,101600,412595870,7070,7070,7070,7070,101
|
|
20240228,101500,411881800,7070,7080,7080,7070,15
|
|
20240228,101400,411775700,7070,7070,7070,7070,24
|
|
20240228,101300,411606020,7070,7070,7070,7070,13
|
|
20240228,101200,411514110,7070,7070,7070,7070,80
|
|
20240228,101100,410948510,7080,7080,7080,7080,0
|
|
20240228,101000,410948510,7080,7080,7080,7080,123
|
|
20240228,100900,410077670,7080,7080,7080,7080,22
|
|
20240228,100800,409921910,7080,7080,7080,7070,33
|
|
20240228,100700,409688480,7080,7080,7080,7080,4
|
|
20240228,100600,409660160,7070,7070,7070,7070,0
|
|
20240228,100500,409660160,7070,7070,7070,7060,254
|
|
20240228,100400,407864410,7080,7080,7080,7080,295
|
|
20240228,100300,405775810,7090,7080,7090,7080,187
|
|
20240228,100200,404450510,7060,7090,7090,7060,331
|
|
20240228,100100,402110650,7090,7090,7090,7090,5
|
|
20240228,100000,402075200,7090,7090,7090,7090,5
|
|
20240228,095900,402039750,7060,7070,7070,7060,1102
|
|
20240228,095800,394254730,7070,7080,7080,7070,510
|
|
20240228,095700,390648810,7070,7070,7070,7070,150
|
|
20240228,095600,389588310,7070,7070,7090,7070,629
|
|
20240228,095500,385139240,7070,7070,7070,7070,85
|
|
20240228,095400,384538290,7070,7100,7100,7070,1576
|
|
20240228,095300,373394030,7100,7110,7110,7100,219
|
|
20240228,095200,371837090,7100,7100,7100,7100,548
|
|
20240228,095100,367946290,7100,7100,7100,7090,197
|
|
20240228,095000,366547640,7100,7090,7100,7090,50
|
|
20240228,094900,366192690,7100,7100,7100,7100,31
|
|
20240228,094800,365972590,7080,7080,7080,7070,50
|
|
20240228,094700,365618700,7100,7080,7100,7070,1317
|
|
20240228,094600,356277090,7090,7090,7090,7090,17
|
|
20240228,094500,356156560,7070,7080,7090,7070,2643
|
|
20240228,094400,337443950,7070,7070,7070,7070,857
|
|
20240228,094300,331384960,7070,7040,7070,7040,1405
|
|
20240228,094200,321476140,7040,7030,7040,7030,9
|
|
20240228,094100,321412820,7020,7000,7020,7000,1795
|
|
20240228,094000,308819610,7010,7000,7010,7000,621
|
|
20240228,093900,304472550,7000,7010,7010,7000,283
|
|
20240228,093800,302491520,7010,7020,7020,7010,51
|
|
20240228,093700,302133940,7010,7020,7020,7010,115
|
|
20240228,093600,301327450,7020,7020,7020,7020,19
|
|
20240228,093500,301194070,7020,7010,7020,7010,180
|
|
20240228,093400,299932240,7010,7000,7010,7000,122
|
|
20240228,093300,299078210,7000,7000,7000,6990,464
|
|
20240228,093200,295834450,7010,7000,7010,7000,2167
|
|
20240228,093100,280665420,7000,7010,7010,7000,233
|
|
20240228,093000,279034090,7010,7010,7010,7010,88
|
|
20240228,092900,278417210,7000,7010,7010,7000,2904
|
|
20240228,092800,258089170,7010,7020,7020,7010,170
|
|
20240228,092700,256897370,7020,7010,7020,7000,3136
|
|
20240228,092600,234940170,7020,7010,7020,7010,1195
|
|
20240228,092500,226558590,7000,7010,7010,7000,50
|
|
20240228,092400,226208280,7010,7010,7010,7010,304
|
|
20240228,092300,224077240,7010,7010,7010,7000,87
|
|
20240228,092200,223468020,7010,7000,7010,7000,480
|
|
20240228,092100,220104750,7000,7010,7010,7000,751
|
|
20240228,092000,214845170,7010,7010,7010,7010,253
|
|
20240228,091900,213071640,7010,7010,7010,7010,3
|
|
20240228,091800,213050610,7000,7000,7000,6990,1365
|
|
20240228,091700,203506950,7000,7010,7010,7000,113
|
|
20240228,091600,202715450,7000,7000,7000,7000,991
|
|
20240228,091500,195778450,7000,6990,7000,6990,261
|
|
20240228,091400,193953050,7000,7000,7000,7000,5259
|
|
20240228,091300,157140050,7010,7010,7010,7010,828
|
|
20240228,091200,151335770,7010,7020,7020,7010,1175
|
|
20240228,091100,143098700,7010,7020,7020,7010,2054
|
|
20240228,091000,128697590,7020,7030,7030,7020,660
|
|
20240228,090900,124064110,7030,7040,7040,7020,102
|
|
20240228,090800,123346860,7030,7040,7050,7020,483
|
|
20240228,090700,119949710,7030,7010,7030,7010,59
|
|
20240228,090600,119536080,7010,7020,7020,7010,815
|
|
20240228,090500,113817310,7020,6990,7020,6990,252
|
|
20240228,090400,112051670,6990,6980,7000,6980,1561
|
|
20240228,090300,101145040,6980,6990,7000,6960,2972
|
|
20240228,090200,80380530,6990,7010,7020,6960,6698
|
|
20240228,090100,33511540,7020,7020,7080,7020,2573
|
|
20240228,090000,15448380,7020,7100,7100,7010,2198
|