592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184900,1283488350,6950,6950,6950,6950,18411
|
|
20240229,184800,1283488350,6950,6950,6950,6950,0
|
|
20240229,184700,1283488350,6950,6950,6950,6950,0
|
|
20240229,184600,1283488350,6950,6950,6950,6950,0
|
|
20240229,184500,1283488350,6950,6950,6950,6950,0
|
|
20240229,184400,1283488350,6950,6950,6950,6950,0
|
|
20240229,184300,1283488350,6950,6950,6950,6950,0
|
|
20240229,184200,1283488350,6950,6950,6950,6950,0
|
|
20240229,184100,1283488350,6950,6950,6950,6950,0
|
|
20240229,184000,1283488350,6950,6950,6950,6950,0
|
|
20240229,183900,1283488350,6950,6950,6950,6950,0
|
|
20240229,183800,1283488350,6950,6950,6950,6950,0
|
|
20240229,183700,1283488350,6950,6950,6950,6950,0
|
|
20240229,183600,1283488350,6950,6950,6950,6950,0
|
|
20240229,183500,1283488350,6950,6950,6950,6950,0
|
|
20240229,183400,1283488350,6950,6950,6950,6950,0
|
|
20240229,183300,1283488350,6950,6950,6950,6950,0
|
|
20240229,183200,1283488350,6950,6950,6950,6950,0
|
|
20240229,183100,1283488350,6950,6950,6950,6950,0
|
|
20240229,183000,1283488350,6950,6950,6950,6950,0
|
|
20240229,182900,1283488350,6950,6950,6950,6950,0
|
|
20240229,182800,1283488350,6950,6950,6950,6950,0
|
|
20240229,182700,1283488350,6950,6950,6950,6950,0
|
|
20240229,182600,1283488350,6950,6950,6950,6950,0
|
|
20240229,182500,1283488350,6950,6950,6950,6950,0
|
|
20240229,182400,1283488350,6950,6950,6950,6950,0
|
|
20240229,182300,1283488350,6950,6950,6950,6950,0
|
|
20240229,182200,1283488350,6950,6950,6950,6950,0
|
|
20240229,182100,1283488350,6950,6950,6950,6950,0
|
|
20240229,182000,1283488350,6950,6950,6950,6950,0
|
|
20240229,181900,1283488350,6950,6950,6950,6950,18411
|
|
20240229,181800,1283488350,6950,6950,6950,6950,0
|
|
20240229,181700,1283488350,6950,6950,6950,6950,0
|
|
20240229,181600,1283488350,6950,6950,6950,6950,0
|
|
20240229,181500,1283488350,6950,6950,6950,6950,0
|
|
20240229,181400,1283488350,6950,6950,6950,6950,0
|
|
20240229,181300,1283488350,6950,6950,6950,6950,0
|
|
20240229,181200,1283488350,6950,6950,6950,6950,0
|
|
20240229,181100,1283488350,6950,6950,6950,6950,0
|
|
20240229,181000,1283488350,6950,6950,6950,6950,0
|
|
20240229,180900,1283488350,6950,6950,6950,6950,0
|
|
20240229,180800,1283488350,6950,6950,6950,6950,0
|
|
20240229,180700,1283488350,6950,6950,6950,6950,0
|
|
20240229,180600,1283488350,6950,6950,6950,6950,0
|
|
20240229,180500,1283488350,6950,6950,6950,6950,0
|
|
20240229,180400,1283488350,6950,6950,6950,6950,0
|
|
20240229,180300,1283488350,6950,6950,6950,6950,0
|
|
20240229,180200,1283488350,6950,6950,6950,6950,0
|
|
20240229,180100,1283488350,6950,6950,6950,6950,0
|
|
20240229,180000,1283488350,6950,6950,6950,6950,0
|
|
20240229,175900,1283488350,6950,6950,6950,6950,0
|
|
20240229,175800,1283488350,6950,6950,6950,6950,0
|
|
20240229,175700,1283488350,6950,6950,6950,6950,0
|
|
20240229,175600,1283488350,6950,6950,6950,6950,0
|
|
20240229,175500,1283488350,6950,6950,6950,6950,0
|
|
20240229,175400,1283488350,6950,6950,6950,6950,0
|
|
20240229,175300,1283488350,6950,6950,6950,6950,0
|
|
20240229,175200,1283488350,6950,6950,6950,6950,0
|
|
20240229,175100,1283488350,6950,6950,6950,6950,0
|
|
20240229,175000,1283488350,6950,6950,6950,6950,0
|
|
20240229,174900,1283488350,6950,6950,6950,6950,18411
|
|
20240229,174800,1283488350,6950,6950,6950,6950,0
|
|
20240229,174700,1283488350,6950,6950,6950,6950,0
|
|
20240229,174600,1283488350,6950,6950,6950,6950,0
|
|
20240229,174500,1283488350,6950,6950,6950,6950,0
|
|
20240229,174400,1283488350,6950,6950,6950,6950,0
|
|
20240229,174300,1283488350,6950,6950,6950,6950,0
|
|
20240229,174200,1283488350,6950,6950,6950,6950,0
|
|
20240229,174100,1283488350,6950,6950,6950,6950,0
|
|
20240229,174000,1283488350,6950,6950,6950,6950,0
|
|
20240229,173900,1283488350,6950,6950,6950,6950,0
|
|
20240229,173800,1283488350,6950,6950,6950,6950,0
|
|
20240229,173700,1283488350,6950,6950,6950,6950,0
|
|
20240229,173600,1283488350,6950,6950,6950,6950,0
|
|
20240229,173500,1283488350,6950,6950,6950,6950,0
|
|
20240229,173400,1283488350,6950,6950,6950,6950,0
|
|
20240229,173300,1283488350,6950,6950,6950,6950,0
|
|
20240229,173200,1283488350,6950,6950,6950,6950,0
|
|
20240229,173100,1283488350,6950,6950,6950,6950,0
|
|
20240229,173000,1283488350,6950,6950,6950,6950,0
|
|
20240229,172900,1283488350,6950,6950,6950,6950,0
|
|
20240229,172800,1283488350,6950,6950,6950,6950,0
|
|
20240229,172700,1283488350,6950,6950,6950,6950,0
|
|
20240229,172600,1283488350,6950,6950,6950,6950,0
|
|
20240229,172500,1283488350,6950,6950,6950,6950,0
|
|
20240229,172400,1283488350,6950,6950,6950,6950,0
|
|
20240229,172300,1283488350,6950,6950,6950,6950,0
|
|
20240229,172200,1283488350,6950,6950,6950,6950,0
|
|
20240229,172100,1283488350,6950,6950,6950,6950,0
|
|
20240229,172000,1283488350,6950,6950,6950,6950,0
|
|
20240229,171900,1283488350,6950,6950,6950,6950,18411
|
|
20240229,171800,1283488350,6950,6950,6950,6950,0
|
|
20240229,171700,1283488350,6950,6950,6950,6950,0
|
|
20240229,171600,1283488350,6950,6950,6950,6950,0
|
|
20240229,171500,1283488350,6950,6950,6950,6950,0
|
|
20240229,171400,1283488350,6950,6950,6950,6950,0
|
|
20240229,171300,1283488350,6950,6950,6950,6950,0
|
|
20240229,171200,1283488350,6950,6950,6950,6950,0
|
|
20240229,171100,1283488350,6950,6950,6950,6950,0
|
|
20240229,171000,1283488350,6950,6950,6950,6950,0
|
|
20240229,170900,1283488350,6950,6950,6950,6950,0
|
|
20240229,170800,1283488350,6950,6950,6950,6950,0
|
|
20240229,170700,1283488350,6950,6950,6950,6950,0
|
|
20240229,170600,1283488350,6950,6950,6950,6950,0
|
|
20240229,170500,1283488350,6950,6950,6950,6950,0
|
|
20240229,170400,1283488350,6950,6950,6950,6950,0
|
|
20240229,170300,1283488350,6950,6950,6950,6950,0
|
|
20240229,170200,1283488350,6950,6950,6950,6950,0
|
|
20240229,170100,1283488350,6950,6950,6950,6950,0
|
|
20240229,170000,1283488350,6950,6950,6950,6950,0
|
|
20240229,165900,1283488350,6950,6950,6950,6950,0
|
|
20240229,165800,1283488350,6950,6950,6950,6950,0
|
|
20240229,165700,1283488350,6950,6950,6950,6950,0
|
|
20240229,165600,1283488350,6950,6950,6950,6950,0
|
|
20240229,165500,1283488350,6950,6950,6950,6950,0
|
|
20240229,165400,1283488350,6950,6950,6950,6950,0
|
|
20240229,165300,1283488350,6950,6950,6950,6950,0
|
|
20240229,165200,1283488350,6950,6950,6950,6950,0
|
|
20240229,165100,1283488350,6950,6950,6950,6950,0
|
|
20240229,165000,1283488350,6950,6950,6950,6950,0
|
|
20240229,164900,1283488350,6950,6950,6950,6950,18411
|
|
20240229,164800,1283488350,6950,6950,6950,6950,0
|
|
20240229,164700,1283488350,6950,6950,6950,6950,0
|
|
20240229,164600,1283488350,6950,6950,6950,6950,0
|
|
20240229,164500,1283488350,6950,6950,6950,6950,0
|
|
20240229,164400,1283488350,6950,6950,6950,6950,0
|
|
20240229,164300,1283488350,6950,6950,6950,6950,0
|
|
20240229,164200,1283488350,6950,6950,6950,6950,0
|
|
20240229,164100,1283488350,6950,6950,6950,6950,0
|
|
20240229,164000,1283488350,6950,6950,6950,6950,0
|
|
20240229,163900,1283488350,6950,6950,6950,6950,0
|
|
20240229,163800,1283488350,6950,6950,6950,6950,0
|
|
20240229,163700,1283488350,6950,6950,6950,6950,0
|
|
20240229,163600,1283488350,6950,6950,6950,6950,0
|
|
20240229,163500,1283488350,6950,6950,6950,6950,0
|
|
20240229,163400,1283488350,6950,6950,6950,6950,0
|
|
20240229,163300,1283488350,6950,6950,6950,6950,0
|
|
20240229,163200,1283488350,6950,6950,6950,6950,0
|
|
20240229,163100,1283488350,6950,6950,6950,6950,0
|
|
20240229,163000,1283488350,6950,6950,6950,6950,0
|
|
20240229,162900,1283488350,6950,6950,6950,6950,0
|
|
20240229,162800,1283488350,6950,6950,6950,6950,0
|
|
20240229,162700,1283488350,6950,6950,6950,6950,0
|
|
20240229,162600,1283488350,6950,6950,6950,6950,0
|
|
20240229,162500,1283488350,6950,6950,6950,6950,0
|
|
20240229,162400,1283488350,6950,6950,6950,6950,0
|
|
20240229,162300,1283488350,6950,6950,6950,6950,0
|
|
20240229,162200,1283488350,6950,6950,6950,6950,0
|
|
20240229,162100,1283488350,6950,6950,6950,6950,0
|
|
20240229,162000,1283488350,6950,6950,6950,6950,0
|
|
20240229,161900,1283488350,6950,6950,6950,6950,18411
|
|
20240229,161800,1283488350,6950,6950,6950,6950,0
|
|
20240229,161700,1283488350,6950,6950,6950,6950,0
|
|
20240229,161600,1283488350,6950,6950,6950,6950,0
|
|
20240229,161500,1283488350,6950,6950,6950,6950,0
|
|
20240229,161400,1283488350,6950,6950,6950,6950,0
|
|
20240229,161300,1283488350,6950,6950,6950,6950,0
|
|
20240229,161200,1283488350,6950,6950,6950,6950,0
|
|
20240229,161100,1283488350,6950,6950,6950,6950,0
|
|
20240229,161000,1283488350,6950,6950,6950,6950,0
|
|
20240229,160900,1283488350,6950,6950,6950,6950,0
|
|
20240229,160800,1283488350,6950,6950,6950,6950,0
|
|
20240229,160700,1283488350,6950,6950,6950,6950,0
|
|
20240229,160600,1283488350,6950,6950,6950,6950,0
|
|
20240229,160500,1283488350,6950,6950,6950,6950,0
|
|
20240229,160400,1283488350,6950,6950,6950,6950,0
|
|
20240229,160300,1283488350,6950,6950,6950,6950,0
|
|
20240229,160200,1283488350,6950,6950,6950,6950,0
|
|
20240229,160100,1283488350,6950,6950,6950,6950,0
|
|
20240229,160000,1283488350,6950,6950,6950,6950,0
|
|
20240229,155900,1283488350,6950,6950,6950,6950,0
|
|
20240229,155800,1283488350,6950,6950,6950,6950,0
|
|
20240229,155700,1283488350,6950,6950,6950,6950,0
|
|
20240229,155600,1283488350,6950,6950,6950,6950,0
|
|
20240229,155500,1283488350,6950,6950,6950,6950,0
|
|
20240229,155400,1283488350,6950,6950,6950,6950,0
|
|
20240229,155300,1283488350,6950,6950,6950,6950,0
|
|
20240229,155200,1283488350,6950,6950,6950,6950,0
|
|
20240229,155100,1283488350,6950,6950,6950,6950,0
|
|
20240229,155000,1283488350,6950,6950,6950,6950,0
|
|
20240229,154900,1283488350,6950,6950,6950,6950,18411
|
|
20240229,154800,1283488350,6950,6950,6950,6950,0
|
|
20240229,154700,1283488350,6950,6950,6950,6950,0
|
|
20240229,154600,1283488350,6950,6950,6950,6950,0
|
|
20240229,154500,1283488350,6950,6950,6950,6950,0
|
|
20240229,154400,1283488350,6950,6950,6950,6950,0
|
|
20240229,154300,1283488350,6950,6950,6950,6950,0
|
|
20240229,154200,1283488350,6950,6950,6950,6950,0
|
|
20240229,154100,1283488350,6950,6950,6950,6950,0
|
|
20240229,154000,1283488350,6950,6950,6950,6950,0
|
|
20240229,153900,1283488350,6950,6950,6950,6950,0
|
|
20240229,153800,1283488350,6950,6950,6950,6950,0
|
|
20240229,153700,1283488350,6950,6950,6950,6950,0
|
|
20240229,153600,1283488350,6950,6950,6950,6950,0
|
|
20240229,153500,1283488350,6950,6950,6950,6950,0
|
|
20240229,153400,1283488350,6950,6950,6950,6950,0
|
|
20240229,153300,1283488350,6950,6950,6950,6950,0
|
|
20240229,153200,1283488350,6950,6950,6950,6950,0
|
|
20240229,153100,1283488350,6950,6950,6950,6950,0
|
|
20240229,153000,1283488350,6950,6950,6950,6950,18411
|
|
20240229,152900,1155531900,6970,6970,6970,6970,0
|
|
20240229,152800,1155531900,6970,6970,6970,6970,0
|
|
20240229,152700,1155531900,6970,6970,6970,6970,0
|
|
20240229,152600,1155531900,6970,6970,6970,6970,0
|
|
20240229,152500,1155531900,6970,6970,6970,6970,0
|
|
20240229,152400,1155531900,6970,6970,6970,6970,0
|
|
20240229,152300,1155531900,6970,6970,6970,6970,0
|
|
20240229,152200,1155531900,6970,6970,6970,6970,0
|
|
20240229,152100,1155531900,6970,6970,6970,6970,0
|
|
20240229,152000,1155531900,6970,6970,6970,6970,0
|
|
20240229,151900,1155531900,6970,6960,6970,6960,7457
|
|
20240229,151800,1103620440,6970,6960,6970,6960,132
|
|
20240229,151700,1102700720,6970,6960,6970,6960,76
|
|
20240229,151600,1102171630,6970,6970,6970,6960,8078
|
|
20240229,151500,1045892000,6970,6970,6970,6970,2466
|
|
20240229,151400,1028703980,6980,6980,6980,6980,449
|
|
20240229,151300,1025569960,6990,6990,6990,6990,105
|
|
20240229,151200,1024836010,6990,6980,6990,6980,172
|
|
20240229,151100,1023634880,6990,6990,6990,6990,773
|
|
20240229,151000,1018231610,6990,6990,6990,6990,25
|
|
20240229,150900,1018056860,6990,6980,6990,6980,45
|
|
20240229,150800,1017742430,6980,6980,6980,6980,146
|
|
20240229,150700,1016723350,6980,6980,6980,6980,444
|
|
20240229,150600,1013624230,6990,7000,7000,6990,405
|
|
20240229,150500,1010793020,7010,7010,7010,7010,0
|
|
20240229,150400,1010793020,7010,7010,7010,7010,13
|
|
20240229,150300,1010701890,7010,7000,7010,7000,1962
|
|
20240229,150200,996950460,7000,7010,7010,7000,441
|
|
20240229,150100,993863240,7010,7010,7020,7010,322
|
|
20240229,150000,991606000,7010,7020,7020,7010,554
|
|
20240229,145900,987718460,7020,7020,7020,7020,4
|
|
20240229,145800,987690380,7020,7000,7020,7000,3225
|
|
20240229,145700,965104410,7000,6990,7000,6990,265
|
|
20240229,145600,963251550,7000,6990,7000,6990,175
|
|
20240229,145500,962028270,6990,6980,6990,6980,1408
|
|
20240229,145400,952189050,6990,6990,6990,6990,0
|
|
20240229,145300,952189050,6990,6990,6990,6990,71
|
|
20240229,145200,951692760,6990,6990,6990,6990,8
|
|
20240229,145100,951636840,6990,6980,6990,6980,227
|
|
20240229,145000,950052370,6980,6980,6980,6980,0
|
|
20240229,144900,950052370,6980,6970,6980,6970,107
|
|
20240229,144800,949306090,6970,6970,6970,6970,152
|
|
20240229,144700,948246650,6970,6970,6970,6970,200
|
|
20240229,144600,946852650,6970,6970,6970,6970,705
|
|
20240229,144500,941938800,6970,6970,6970,6970,4
|
|
20240229,144400,941910920,6970,6970,6970,6970,283
|
|
20240229,144300,939938410,6970,6970,6970,6970,581
|
|
20240229,144200,935888840,6970,6970,6970,6960,1267
|
|
20240229,144100,927059780,6970,6970,6970,6970,10
|
|
20240229,144000,926990080,6970,6970,6970,6970,18
|
|
20240229,143900,926864620,6960,6970,6970,6960,815
|
|
20240229,143800,921185220,6970,6970,6970,6970,5
|
|
20240229,143700,921150370,6970,6970,6970,6970,152
|
|
20240229,143600,920090930,6970,6970,6970,6960,2655
|
|
20240229,143500,901587040,6970,6970,6970,6970,193
|
|
20240229,143400,900241830,6980,6980,6980,6980,11
|
|
20240229,143300,900165050,6980,6980,6980,6980,1
|
|
20240229,143200,900158070,6980,6980,6980,6980,43
|
|
20240229,143100,899857930,6980,6980,6980,6980,0
|
|
20240229,143000,899857930,6980,6980,6980,6980,15
|
|
20240229,142900,899753230,6980,6970,6980,6970,1168
|
|
20240229,142800,891607090,6980,6980,6980,6980,295
|
|
20240229,142700,889547990,6980,6980,6980,6980,511
|
|
20240229,142600,885981210,6980,6980,6980,6980,510
|
|
20240229,142500,882421410,6980,6980,6980,6980,381
|
|
20240229,142400,879762030,6980,6980,6980,6980,37
|
|
20240229,142300,879503770,6980,6980,6980,6980,108
|
|
20240229,142200,878749930,6980,6980,6980,6980,159
|
|
20240229,142100,877640110,6980,6980,6980,6980,23
|
|
20240229,142000,877479570,6980,6980,6980,6980,4
|
|
20240229,141900,877451650,6980,6980,6980,6980,39
|
|
20240229,141800,877179430,6980,6980,6980,6980,37
|
|
20240229,141700,876921170,6980,6980,6980,6980,0
|
|
20240229,141600,876921170,6980,6970,6980,6970,500
|
|
20240229,141500,873432170,6970,6960,6970,6960,1434
|
|
20240229,141400,863437760,6960,6970,6970,6960,34
|
|
20240229,141300,863200790,6960,6960,6960,6960,271
|
|
20240229,141200,861314630,6970,6980,6980,6970,3718
|
|
20240229,141100,835399170,6970,6970,6970,6970,591
|
|
20240229,141000,831279900,6980,6980,6980,6980,0
|
|
20240229,140900,831279900,6980,6980,6980,6980,1
|
|
20240229,140800,831272920,6980,6980,6980,6980,2044
|
|
20240229,140700,817005800,6980,6980,6980,6980,16
|
|
20240229,140600,816894120,6980,6980,6980,6980,30
|
|
20240229,140500,816684720,6980,6980,6980,6980,21
|
|
20240229,140400,816538140,6980,6990,6990,6980,839
|
|
20240229,140300,810681800,6990,6980,6990,6980,101
|
|
20240229,140200,809976680,6990,6990,6990,6990,1
|
|
20240229,140100,809969690,6990,6990,6990,6990,1
|
|
20240229,140000,809962700,6990,6990,6990,6990,2
|
|
20240229,135900,809948720,6980,6980,6980,6980,100
|
|
20240229,135800,809250720,6980,6990,6990,6980,873
|
|
20240229,135700,803157170,6980,6980,6980,6980,214
|
|
20240229,135600,801663450,6980,6980,6980,6980,130
|
|
20240229,135500,800756050,6980,6980,6980,6980,350
|
|
20240229,135400,798313050,6980,6980,6980,6980,500
|
|
20240229,135300,794823050,6970,6970,6970,6970,0
|
|
20240229,135200,794823050,6970,6970,6970,6970,40
|
|
20240229,135100,794544250,6980,6980,6980,6980,0
|
|
20240229,135000,794544250,6980,6980,6980,6980,36
|
|
20240229,134900,794292970,6980,6980,6980,6980,0
|
|
20240229,134800,794292970,6980,6980,6980,6980,2
|
|
20240229,134700,794279010,6980,6980,6980,6980,0
|
|
20240229,134600,794279010,6980,6970,6980,6970,116
|
|
20240229,134500,793470470,6970,6970,6970,6970,114
|
|
20240229,134400,792675890,6970,6970,6970,6970,109
|
|
20240229,134300,791916160,6970,6970,6970,6970,258
|
|
20240229,134200,790117900,6970,6970,6970,6970,0
|
|
20240229,134100,790117900,6970,6970,6970,6970,0
|
|
20240229,134000,790117900,6970,6970,6970,6970,0
|
|
20240229,133900,790117900,6970,6970,6970,6970,62
|
|
20240229,133800,789685760,6970,6970,6980,6970,117
|
|
20240229,133700,788870260,6980,6980,6980,6980,311
|
|
20240229,133600,786699480,6970,6970,6970,6970,236
|
|
20240229,133500,785054560,6970,6970,6970,6970,100
|
|
20240229,133400,784357560,6970,6980,6980,6970,3323
|
|
20240229,133300,761178330,6980,6990,6990,6980,107
|
|
20240229,133200,760431060,6990,6990,6990,6990,0
|
|
20240229,133100,760431060,6990,6990,6990,6990,2
|
|
20240229,133000,760417080,6980,6980,6980,6980,57
|
|
20240229,132900,760019220,6980,6980,6980,6980,1
|
|
20240229,132800,760012240,6990,6990,6990,6990,0
|
|
20240229,132700,760012240,6990,6990,6990,6990,1788
|
|
20240229,132600,747514120,7000,7000,7000,7000,869
|
|
20240229,132500,741431120,7000,7000,7000,6990,315
|
|
20240229,132400,739227770,7000,7000,7000,7000,0
|
|
20240229,132300,739227770,7000,7000,7000,7000,2
|
|
20240229,132200,739213770,6990,7000,7000,6990,253
|
|
20240229,132100,737443760,7000,7000,7000,7000,28
|
|
20240229,132000,737247760,7000,7010,7010,7000,88
|
|
20240229,131900,736631750,7010,7000,7010,7000,290
|
|
20240229,131800,734599500,7000,7000,7000,7000,50
|
|
20240229,131700,734249500,7000,7000,7000,7000,4
|
|
20240229,131600,734221500,7000,7000,7000,7000,139
|
|
20240229,131500,733248500,7000,7000,7000,7000,171
|
|
20240229,131400,732051500,7000,7000,7000,7000,635
|
|
20240229,131300,727606500,7000,7000,7000,7000,310
|
|
20240229,131200,725436500,7000,7000,7000,7000,5
|
|
20240229,131100,725401500,7000,7000,7000,7000,1636
|
|
20240229,131000,713949500,7000,7000,7000,7000,0
|
|
20240229,130900,713949500,7000,7000,7000,7000,0
|
|
20240229,130800,713949500,7000,7000,7000,7000,52
|
|
20240229,130700,713585500,7000,7000,7000,7000,0
|
|
20240229,130600,713585500,7000,7000,7000,7000,0
|
|
20240229,130500,713585500,7000,7000,7000,7000,0
|
|
20240229,130400,713585500,7000,7000,7000,7000,190
|
|
20240229,130300,712255500,7000,7000,7000,7000,3
|
|
20240229,130200,712234500,6990,7000,7000,6990,302
|
|
20240229,130100,710123500,7000,7000,7000,7000,230
|
|
20240229,130000,708513500,7000,6990,7000,6990,2
|
|
20240229,125900,708499510,6990,6990,6990,6990,11
|
|
20240229,125800,708422620,6990,6990,6990,6990,15
|
|
20240229,125700,708317770,6990,6990,6990,6990,1
|
|
20240229,125600,708310780,6990,6990,6990,6990,0
|
|
20240229,125500,708310780,6990,6990,6990,6990,0
|
|
20240229,125400,708310780,6990,6990,6990,6990,376
|
|
20240229,125300,705682540,6990,6990,6990,6990,353
|
|
20240229,125200,703215070,6990,6990,6990,6990,0
|
|
20240229,125100,703215070,6990,6990,6990,6990,85
|
|
20240229,125000,702620920,6990,6990,6990,6990,82
|
|
20240229,124900,702047740,6990,6990,6990,6990,630
|
|
20240229,124800,697644040,6990,6990,6990,6990,4
|
|
20240229,124700,697616080,6990,6990,6990,6990,50
|
|
20240229,124600,697266580,6990,6990,6990,6990,66
|
|
20240229,124500,696805240,6990,6990,6990,6990,1
|
|
20240229,124400,696798250,6990,6990,6990,6990,570
|
|
20240229,124300,692813950,6980,6980,6980,6980,10
|
|
20240229,124200,692744150,6980,6980,6980,6980,458
|
|
20240229,124100,689547310,6980,6980,6980,6980,51
|
|
20240229,124000,689191330,6980,6980,6980,6980,107
|
|
20240229,123900,688444470,6980,6980,6980,6980,1
|
|
20240229,123800,688437490,6980,6980,6980,6980,90
|
|
20240229,123700,687809290,6970,6970,6970,6970,28
|
|
20240229,123600,687614130,6980,6980,6980,6980,1
|
|
20240229,123500,687607150,6980,6980,6980,6980,3
|
|
20240229,123400,687586210,6980,6980,6980,6980,7
|
|
20240229,123300,687537350,6980,6980,6980,6980,217
|
|
20240229,123200,686022690,6980,6980,6980,6980,4
|
|
20240229,123100,685994770,6980,6970,6980,6970,919
|
|
20240229,123000,679589330,6970,6970,6970,6960,124
|
|
20240229,122900,678726100,6970,6970,6970,6970,1
|
|
20240229,122800,678719130,6960,6960,6960,6960,0
|
|
20240229,122700,678719130,6960,6960,6960,6960,975
|
|
20240229,122600,671933130,6970,6970,6970,6970,1
|
|
20240229,122500,671926160,6970,6970,6970,6970,0
|
|
20240229,122400,671926160,6970,6960,6970,6960,1046
|
|
20240229,122300,664642900,6960,6960,6960,6960,37
|
|
20240229,122200,664385380,6970,6970,6970,6970,73
|
|
20240229,122100,663876570,6970,6970,6970,6970,25
|
|
20240229,122000,663702320,6970,6970,6970,6970,680
|
|
20240229,121900,658962720,6970,6970,6970,6970,767
|
|
20240229,121800,653616730,6970,6970,6980,6970,191
|
|
20240229,121700,652284390,6970,6980,6980,6970,63
|
|
20240229,121600,651844960,6970,6970,6970,6970,463
|
|
20240229,121500,648617850,6980,6980,6980,6980,1
|
|
20240229,121400,648610870,6980,6980,6980,6980,20
|
|
20240229,121300,648471270,6980,6980,6980,6980,0
|
|
20240229,121200,648471270,6980,6970,6980,6970,52
|
|
20240229,121100,648108330,6970,6970,6970,6970,130
|
|
20240229,121000,647202230,6960,6960,6960,6960,1200
|
|
20240229,120900,638850230,6970,6970,6970,6970,110
|
|
20240229,120800,638083530,6970,6970,6970,6970,200
|
|
20240229,120700,636689530,6970,6970,6970,6970,177
|
|
20240229,120600,635455840,6980,6980,6980,6980,52
|
|
20240229,120500,635092880,6970,6970,6970,6970,58
|
|
20240229,120400,634688620,6970,6970,6970,6960,1041
|
|
20240229,120300,627441100,6980,6970,6980,6970,226
|
|
20240229,120200,625863680,6970,6970,6970,6970,739
|
|
20240229,120100,620712850,6960,6960,6960,6960,227
|
|
20240229,120000,619132930,6960,6960,6960,6960,0
|
|
20240229,115900,619132930,6960,6960,6960,6960,300
|
|
20240229,115800,617044930,6970,6970,6970,6970,300
|
|
20240229,115700,614953930,6970,6970,6970,6970,2
|
|
20240229,115600,614939990,6980,6980,6980,6980,0
|
|
20240229,115500,614939990,6980,6980,6980,6980,100
|
|
20240229,115400,614241990,6980,6980,6980,6980,10
|
|
20240229,115300,614172190,6980,6980,6980,6980,0
|
|
20240229,115200,614172190,6980,6960,6980,6960,771
|
|
20240229,115100,608798150,6970,6980,6980,6970,251
|
|
20240229,115000,607048510,6980,6980,6980,6980,233
|
|
20240229,114900,605422170,6970,6970,6970,6970,1125
|
|
20240229,114800,597580920,6970,6970,6970,6970,0
|
|
20240229,114700,597580920,6970,6970,6970,6970,1
|
|
20240229,114600,597573950,6970,6970,6970,6970,40
|
|
20240229,114500,597295150,6970,6970,6970,6970,200
|
|
20240229,114400,595901150,6970,6970,6970,6970,25
|
|
20240229,114300,595726900,6960,6970,6970,6960,576
|
|
20240229,114200,591716180,6970,6970,6970,6970,3
|
|
20240229,114100,591695270,6970,6970,6970,6970,0
|
|
20240229,114000,591695270,6970,6970,6970,6970,82
|
|
20240229,113900,591123730,6970,6970,6970,6970,138
|
|
20240229,113800,590161870,6970,6970,6970,6960,780
|
|
20240229,113700,584727770,6970,6970,6970,6970,6
|
|
20240229,113600,584685950,6970,6970,6970,6970,6
|
|
20240229,113500,584644130,6970,6970,6970,6970,1075
|
|
20240229,113400,577151380,6960,6960,6960,6960,0
|
|
20240229,113300,577151380,6960,6960,6960,6960,101
|
|
20240229,113200,576448420,6960,6970,6970,6960,52
|
|
20240229,113100,576086480,6970,6970,6970,6970,20
|
|
20240229,113000,575947080,6970,6970,6970,6970,1909
|
|
20240229,112900,562641350,6980,6980,6980,6980,0
|
|
20240229,112800,562641350,6980,6980,6980,6980,67
|
|
20240229,112700,562173690,6970,6970,6970,6970,0
|
|
20240229,112600,562173690,6970,6980,6980,6970,3047
|
|
20240229,112500,540934030,6980,6990,6990,6980,120
|
|
20240229,112400,540096380,6990,6990,6990,6990,4
|
|
20240229,112300,540068420,6990,6990,6990,6990,11
|
|
20240229,112200,539991530,6990,6980,6990,6980,63
|
|
20240229,112100,539551690,6980,6980,6980,6980,5
|
|
20240229,112000,539516790,6980,6980,6980,6980,115
|
|
20240229,111900,538714090,6980,6980,6980,6980,115
|
|
20240229,111800,537911390,6980,6980,6980,6980,0
|
|
20240229,111700,537911390,6980,6980,6980,6980,58
|
|
20240229,111600,537506550,6970,6970,6970,6970,0
|
|
20240229,111500,537506550,6970,6990,6990,6970,1445
|
|
20240229,111400,527416110,6990,6990,6990,6990,66
|
|
20240229,111300,526954770,6990,6990,6990,6990,100
|
|
20240229,111200,526255770,6990,6990,6990,6990,0
|
|
20240229,111100,526255770,6990,6990,6990,6990,451
|
|
20240229,111000,523103280,6990,6980,6990,6980,445
|
|
20240229,110900,519994730,6980,6980,6980,6980,100
|
|
20240229,110800,519296730,6980,6980,6980,6980,467
|
|
20240229,110700,516037070,6980,6980,6980,6980,0
|
|
20240229,110600,516037070,6980,6980,6980,6980,0
|
|
20240229,110500,516037070,6980,6980,6980,6970,13
|
|
20240229,110400,515946370,6980,6980,6980,6980,213
|
|
20240229,110300,514459630,6980,6980,6980,6970,916
|
|
20240229,110200,508073190,6980,6980,6980,6980,144
|
|
20240229,110100,507068070,6970,6970,6970,6970,400
|
|
20240229,110000,504280070,6980,6980,6980,6980,0
|
|
20240229,105900,504280070,6980,6980,6980,6980,201
|
|
20240229,105800,502877090,6980,6970,6980,6970,245
|
|
20240229,105700,501167990,6980,6980,6980,6980,15
|
|
20240229,105600,501063290,6980,6970,6980,6970,91
|
|
20240229,105500,500428790,6970,6970,6970,6970,582
|
|
20240229,105400,496372250,6980,6980,6980,6980,530
|
|
20240229,105300,492672850,6980,6980,6980,6970,693
|
|
20240229,105200,487837710,6980,6970,6980,6970,483
|
|
20240229,105100,484471170,6980,6980,6980,6970,204
|
|
20240229,105000,483048750,6980,6980,6980,6970,484
|
|
20240229,104900,479674750,6980,6980,6980,6980,1
|
|
20240229,104800,479667770,6980,6980,6980,6980,7
|
|
20240229,104700,479618910,6980,6980,6980,6980,885
|
|
20240229,104600,473441610,6980,6990,6990,6980,2098
|
|
20240229,104500,458797540,6990,6990,6990,6990,0
|
|
20240229,104400,458797540,6990,6990,6990,6990,83
|
|
20240229,104300,458217370,6990,6990,6990,6990,1
|
|
20240229,104200,458210380,6990,6990,6990,6990,68
|
|
20240229,104100,457735060,6990,6990,6990,6990,513
|
|
20240229,104000,454149190,6990,6990,6990,6990,0
|
|
20240229,103900,454149190,6990,6990,6990,6990,0
|
|
20240229,103800,454149190,6990,6990,6990,6990,2
|
|
20240229,103700,454135210,6990,6990,6990,6990,380
|
|
20240229,103600,451479010,6990,6990,6990,6990,0
|
|
20240229,103500,451479010,6990,7000,7000,6990,300
|
|
20240229,103400,449381370,7000,7000,7010,7000,139
|
|
20240229,103300,448408280,7000,7000,7000,7000,180
|
|
20240229,103200,447148280,7000,7000,7000,7000,216
|
|
20240229,103100,445636280,7000,7000,7000,7000,1
|
|
20240229,103000,445629280,6990,6990,6990,6990,17
|
|
20240229,102900,445510450,6990,6990,6990,6990,100
|
|
20240229,102800,444811450,6990,6990,6990,6990,342
|
|
20240229,102700,442420870,6990,6990,6990,6990,0
|
|
20240229,102600,442420870,6990,7000,7000,6990,103
|
|
20240229,102500,441700790,7000,7000,7000,7000,50
|
|
20240229,102400,441350790,7000,7000,7000,7000,10
|
|
20240229,102300,441280790,6990,6990,6990,6990,100
|
|
20240229,102200,440581790,7000,7000,7000,7000,51
|
|
20240229,102100,440224790,7000,7000,7000,7000,80
|
|
20240229,102000,439664790,7000,7000,7000,7000,103
|
|
20240229,101900,438943790,7010,7010,7010,7010,1
|
|
20240229,101800,438936780,6990,6990,6990,6990,2
|
|
20240229,101700,438922800,6990,6990,6990,6990,0
|
|
20240229,101600,438922800,6990,6990,6990,6990,63
|
|
20240229,101500,438482430,6990,6980,6990,6980,140
|
|
20240229,101400,437504650,6980,6980,6980,6980,351
|
|
20240229,101300,435054670,6990,6990,6990,6990,6
|
|
20240229,101200,435012730,6980,6980,6980,6980,0
|
|
20240229,101100,435012730,6980,6980,6980,6980,0
|
|
20240229,101000,435012730,6980,6980,6980,6980,1
|
|
20240229,100900,435005750,6980,6980,6980,6980,0
|
|
20240229,100800,435005750,6980,7000,7000,6980,1658
|
|
20240229,100700,423409260,7010,7010,7010,7010,25
|
|
20240229,100600,423234010,7010,7010,7010,7010,13
|
|
20240229,100500,423142880,7010,7020,7020,7010,195
|
|
20240229,100400,421775430,7020,7020,7020,7020,2
|
|
20240229,100300,421761390,7020,7020,7020,7020,205
|
|
20240229,100200,420322290,7020,7020,7020,7020,36
|
|
20240229,100100,420069570,7020,7010,7020,7010,1725
|
|
20240229,100000,407962070,7010,7010,7010,7010,641
|
|
20240229,095900,403468660,7010,7010,7010,7010,17
|
|
20240229,095800,403349490,7000,7000,7000,7000,1
|
|
20240229,095700,403342490,7000,7000,7000,7000,318
|
|
20240229,095600,401116490,7010,7000,7010,7000,903
|
|
20240229,095500,394795130,6990,6990,6990,6990,495
|
|
20240229,095400,391335080,6990,6990,7000,6990,671
|
|
20240229,095300,386644030,7000,6990,7000,6990,1375
|
|
20240229,095200,377027680,7000,7000,7000,7000,101
|
|
20240229,095100,376320680,6990,6990,6990,6990,62
|
|
20240229,095000,375887300,6990,6990,6990,6990,101
|
|
20240229,094900,375181310,7000,6970,7000,6960,377
|
|
20240229,094800,372548570,6990,6990,6990,6990,1
|
|
20240229,094700,372541580,6990,6960,6990,6960,118
|
|
20240229,094600,371720240,6990,6960,6990,6950,637
|
|
20240229,094500,367285720,6950,6960,6960,6950,589
|
|
20240229,094400,363188160,6960,6970,6990,6960,455
|
|
20240229,094300,360017700,6990,6990,6990,6990,23
|
|
20240229,094200,359856930,6990,6990,6990,6990,0
|
|
20240229,094100,359856930,6990,6990,6990,6990,1
|
|
20240229,094000,359849940,6960,6970,6990,6960,1700
|
|
20240229,093900,347995270,6970,6980,6980,6970,164
|
|
20240229,093800,346852150,6970,6970,6970,6970,276
|
|
20240229,093700,344928430,6970,6970,6970,6960,206
|
|
20240229,093600,343494610,6970,6970,6970,6970,238
|
|
20240229,093500,341835750,6980,6980,6980,6980,73
|
|
20240229,093400,341326210,6980,6960,6980,6960,652
|
|
20240229,093300,336782450,6970,6970,6970,6970,147
|
|
20240229,093200,335757860,6980,6980,6980,6970,74
|
|
20240229,093100,335241840,6980,6980,6980,6980,66
|
|
20240229,093000,334781160,6970,6960,6980,6960,1039
|
|
20240229,092900,327542670,6960,6970,6970,6960,845
|
|
20240229,092800,321657310,6970,6980,6980,6970,709
|
|
20240229,092700,316715570,6970,6970,6970,6970,202
|
|
20240229,092600,315307630,6960,6960,6960,6960,320
|
|
20240229,092500,313080430,6960,6950,6960,6950,2998
|
|
20240229,092400,292220870,6950,6950,6960,6950,1543
|
|
20240229,092300,281495040,6960,6960,6960,6950,591
|
|
20240229,092200,277385250,6960,6960,6980,6950,647
|
|
20240229,092100,272885830,6980,6950,6980,6940,5870
|
|
20240229,092000,232115880,6960,6960,6960,6960,260
|
|
20240229,091900,230306280,6960,6980,7000,6960,1224
|
|
20240229,091800,221780910,6970,6960,6970,6960,923
|
|
20240229,091700,215352010,6960,6960,6960,6960,2687
|
|
20240229,091600,196650490,6960,6960,6960,6950,326
|
|
20240229,091500,194384080,6950,6950,6960,6950,1201
|
|
20240229,091400,186037110,6960,6960,6970,6950,1656
|
|
20240229,091300,174520830,6970,6970,6970,6960,1919
|
|
20240229,091200,161163190,6970,6970,6970,6970,96
|
|
20240229,091100,160494070,6970,6970,6970,6960,2791
|
|
20240229,091000,141067480,6970,6970,6970,6970,932
|
|
20240229,090900,134571440,6970,6980,6980,6960,2430
|
|
20240229,090800,117650150,6980,6980,6990,6980,555
|
|
20240229,090700,113776230,6980,6990,7000,6980,1862
|
|
20240229,090600,100748970,7010,7000,7010,7000,306
|
|
20240229,090500,98605690,7020,6970,7020,6960,1567
|
|
20240229,090400,87689020,6970,6960,7030,6960,1443
|
|
20240229,090300,77631870,6950,6970,6970,6950,355
|
|
20240229,090200,75164400,6970,6950,6970,6940,1776
|
|
20240229,090100,62833620,6970,6970,6970,6970,4042
|
|
20240229,090000,34660880,7070,6950,7080,6950,4980
|