667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,200400,1431768180,6900,6900,6900,6900,6097
|
|
20240229,200300,1431768180,6900,6900,6900,6900,0
|
|
20240229,200200,1431768180,6900,6900,6900,6900,0
|
|
20240229,200100,1431768180,6900,6900,6900,6900,0
|
|
20240229,200000,1431768180,6900,6900,6900,6900,0
|
|
20240229,195900,1431768180,6900,6900,6900,6900,0
|
|
20240229,195800,1431768180,6900,6900,6900,6900,0
|
|
20240229,195700,1431768180,6900,6900,6900,6900,0
|
|
20240229,195600,1431768180,6900,6900,6900,6900,0
|
|
20240229,195500,1431768180,6900,6900,6900,6900,0
|
|
20240229,195400,1431768180,6900,6900,6900,6900,0
|
|
20240229,195300,1431768180,6900,6900,6900,6900,0
|
|
20240229,195200,1431768180,6900,6900,6900,6900,0
|
|
20240229,195100,1431768180,6900,6900,6900,6900,0
|
|
20240229,195000,1431768180,6900,6900,6900,6900,0
|
|
20240229,194900,1431768180,6900,6900,6900,6900,0
|
|
20240229,194800,1431768180,6900,6900,6900,6900,0
|
|
20240229,194700,1431768180,6900,6900,6900,6900,0
|
|
20240229,194600,1431768180,6900,6900,6900,6900,0
|
|
20240229,194500,1431768180,6900,6900,6900,6900,0
|
|
20240229,194400,1431768180,6900,6900,6900,6900,0
|
|
20240229,194300,1431768180,6900,6900,6900,6900,0
|
|
20240229,194200,1431768180,6900,6900,6900,6900,0
|
|
20240229,194100,1431768180,6900,6900,6900,6900,0
|
|
20240229,194000,1431768180,6900,6900,6900,6900,0
|
|
20240229,193900,1431768180,6900,6900,6900,6900,0
|
|
20240229,193800,1431768180,6900,6900,6900,6900,0
|
|
20240229,193700,1431768180,6900,6900,6900,6900,0
|
|
20240229,193600,1431768180,6900,6900,6900,6900,0
|
|
20240229,193500,1431768180,6900,6900,6900,6900,0
|
|
20240229,193400,1431768180,6900,6900,6900,6900,6097
|
|
20240229,193300,1431768180,6900,6900,6900,6900,0
|
|
20240229,193200,1431768180,6900,6900,6900,6900,0
|
|
20240229,193100,1431768180,6900,6900,6900,6900,0
|
|
20240229,193000,1431768180,6900,6900,6900,6900,0
|
|
20240229,192900,1431768180,6900,6900,6900,6900,0
|
|
20240229,192800,1431768180,6900,6900,6900,6900,0
|
|
20240229,192700,1431768180,6900,6900,6900,6900,0
|
|
20240229,192600,1431768180,6900,6900,6900,6900,0
|
|
20240229,192500,1431768180,6900,6900,6900,6900,0
|
|
20240229,192400,1431768180,6900,6900,6900,6900,0
|
|
20240229,192300,1431768180,6900,6900,6900,6900,0
|
|
20240229,192200,1431768180,6900,6900,6900,6900,0
|
|
20240229,192100,1431768180,6900,6900,6900,6900,0
|
|
20240229,192000,1431768180,6900,6900,6900,6900,0
|
|
20240229,191900,1431768180,6900,6900,6900,6900,0
|
|
20240229,191800,1431768180,6900,6900,6900,6900,0
|
|
20240229,191700,1431768180,6900,6900,6900,6900,0
|
|
20240229,191600,1431768180,6900,6900,6900,6900,0
|
|
20240229,191500,1431768180,6900,6900,6900,6900,0
|
|
20240229,191400,1431768180,6900,6900,6900,6900,0
|
|
20240229,191300,1431768180,6900,6900,6900,6900,0
|
|
20240229,191200,1431768180,6900,6900,6900,6900,0
|
|
20240229,191100,1431768180,6900,6900,6900,6900,0
|
|
20240229,191000,1431768180,6900,6900,6900,6900,0
|
|
20240229,190900,1431768180,6900,6900,6900,6900,0
|
|
20240229,190800,1431768180,6900,6900,6900,6900,0
|
|
20240229,190700,1431768180,6900,6900,6900,6900,0
|
|
20240229,190600,1431768180,6900,6900,6900,6900,0
|
|
20240229,190500,1431768180,6900,6900,6900,6900,0
|
|
20240229,190400,1431768180,6900,6900,6900,6900,6097
|
|
20240229,190300,1431768180,6900,6900,6900,6900,0
|
|
20240229,190200,1431768180,6900,6900,6900,6900,0
|
|
20240229,190100,1431768180,6900,6900,6900,6900,0
|
|
20240229,190000,1431768180,6900,6900,6900,6900,0
|
|
20240229,185900,1431768180,6900,6900,6900,6900,0
|
|
20240229,185800,1431768180,6900,6900,6900,6900,0
|
|
20240229,185700,1431768180,6900,6900,6900,6900,0
|
|
20240229,185600,1431768180,6900,6900,6900,6900,0
|
|
20240229,185500,1431768180,6900,6900,6900,6900,0
|
|
20240229,185400,1431768180,6900,6900,6900,6900,0
|
|
20240229,185300,1431768180,6900,6900,6900,6900,0
|
|
20240229,185200,1431768180,6900,6900,6900,6900,0
|
|
20240229,185100,1431768180,6900,6900,6900,6900,0
|
|
20240229,185000,1431768180,6900,6900,6900,6900,0
|
|
20240229,184900,1431768180,6900,6900,6900,6900,0
|
|
20240229,184800,1431768180,6900,6900,6900,6900,0
|
|
20240229,184700,1431768180,6900,6900,6900,6900,0
|
|
20240229,184600,1431768180,6900,6900,6900,6900,0
|
|
20240229,184500,1431768180,6900,6900,6900,6900,0
|
|
20240229,184400,1431768180,6900,6900,6900,6900,0
|
|
20240229,184300,1431768180,6900,6900,6900,6900,0
|
|
20240229,184200,1431768180,6900,6900,6900,6900,0
|
|
20240229,184100,1431768180,6900,6900,6900,6900,0
|
|
20240229,184000,1431768180,6900,6900,6900,6900,0
|
|
20240229,183900,1431768180,6900,6900,6900,6900,0
|
|
20240229,183800,1431768180,6900,6900,6900,6900,0
|
|
20240229,183700,1431768180,6900,6900,6900,6900,0
|
|
20240229,183600,1431768180,6900,6900,6900,6900,0
|
|
20240229,183500,1431768180,6900,6900,6900,6900,0
|
|
20240229,183400,1431768180,6900,6900,6900,6900,6097
|
|
20240229,183300,1431768180,6900,6900,6900,6900,0
|
|
20240229,183200,1431768180,6900,6900,6900,6900,0
|
|
20240229,183100,1431768180,6900,6900,6900,6900,0
|
|
20240229,183000,1431768180,6900,6900,6900,6900,0
|
|
20240229,182900,1431768180,6900,6900,6900,6900,0
|
|
20240229,182800,1431768180,6900,6900,6900,6900,0
|
|
20240229,182700,1431768180,6900,6900,6900,6900,0
|
|
20240229,182600,1431768180,6900,6900,6900,6900,0
|
|
20240229,182500,1431768180,6900,6900,6900,6900,0
|
|
20240229,182400,1431768180,6900,6900,6900,6900,0
|
|
20240229,182300,1431768180,6900,6900,6900,6900,0
|
|
20240229,182200,1431768180,6900,6900,6900,6900,0
|
|
20240229,182100,1431768180,6900,6900,6900,6900,0
|
|
20240229,182000,1431768180,6900,6900,6900,6900,0
|
|
20240229,181900,1431768180,6900,6900,6900,6900,0
|
|
20240229,181800,1431768180,6900,6900,6900,6900,0
|
|
20240229,181700,1431768180,6900,6900,6900,6900,0
|
|
20240229,181600,1431768180,6900,6900,6900,6900,0
|
|
20240229,181500,1431768180,6900,6900,6900,6900,0
|
|
20240229,181400,1431768180,6900,6900,6900,6900,0
|
|
20240229,181300,1431768180,6900,6900,6900,6900,0
|
|
20240229,181200,1431768180,6900,6900,6900,6900,0
|
|
20240229,181100,1431768180,6900,6900,6900,6900,0
|
|
20240229,181000,1431768180,6900,6900,6900,6900,0
|
|
20240229,180900,1431768180,6900,6900,6900,6900,0
|
|
20240229,180800,1431768180,6900,6900,6900,6900,0
|
|
20240229,180700,1431768180,6900,6900,6900,6900,0
|
|
20240229,180600,1431768180,6900,6900,6900,6900,0
|
|
20240229,180500,1431768180,6900,6900,6900,6900,0
|
|
20240229,180400,1431768180,6900,6900,6900,6900,6097
|
|
20240229,180300,1431768180,6900,6900,6900,6900,0
|
|
20240229,180200,1431768180,6900,6900,6900,6900,0
|
|
20240229,180100,1431768180,6900,6900,6900,6900,0
|
|
20240229,180000,1431768180,6900,6900,6900,6900,0
|
|
20240229,175900,1431768180,6900,6900,6900,6900,0
|
|
20240229,175800,1431768180,6900,6900,6900,6900,0
|
|
20240229,175700,1431768180,6900,6900,6900,6900,0
|
|
20240229,175600,1431768180,6900,6900,6900,6900,0
|
|
20240229,175500,1431768180,6900,6900,6900,6900,0
|
|
20240229,175400,1431768180,6900,6900,6900,6900,0
|
|
20240229,175300,1431768180,6900,6900,6900,6900,0
|
|
20240229,175200,1431768180,6900,6900,6900,6900,0
|
|
20240229,175100,1431768180,6900,6900,6900,6900,0
|
|
20240229,175000,1431768180,6900,6900,6900,6900,0
|
|
20240229,174900,1431768180,6900,6900,6900,6900,0
|
|
20240229,174800,1431768180,6900,6900,6900,6900,0
|
|
20240229,174700,1431768180,6900,6900,6900,6900,0
|
|
20240229,174600,1431768180,6900,6900,6900,6900,0
|
|
20240229,174500,1431768180,6900,6900,6900,6900,0
|
|
20240229,174400,1431768180,6900,6900,6900,6900,0
|
|
20240229,174300,1431768180,6900,6900,6900,6900,0
|
|
20240229,174200,1431768180,6900,6900,6900,6900,0
|
|
20240229,174100,1431768180,6900,6900,6900,6900,0
|
|
20240229,174000,1431768180,6900,6900,6900,6900,0
|
|
20240229,173900,1431768180,6900,6900,6900,6900,0
|
|
20240229,173800,1431768180,6900,6900,6900,6900,0
|
|
20240229,173700,1431768180,6900,6900,6900,6900,0
|
|
20240229,173600,1431768180,6900,6900,6900,6900,0
|
|
20240229,173500,1431768180,6900,6900,6900,6900,0
|
|
20240229,173400,1431768180,6900,6900,6900,6900,6097
|
|
20240229,173300,1431768180,6900,6900,6900,6900,0
|
|
20240229,173200,1431768180,6900,6900,6900,6900,0
|
|
20240229,173100,1431768180,6900,6900,6900,6900,0
|
|
20240229,173000,1431768180,6900,6900,6900,6900,0
|
|
20240229,172900,1431768180,6900,6900,6900,6900,0
|
|
20240229,172800,1431768180,6900,6900,6900,6900,0
|
|
20240229,172700,1431768180,6900,6900,6900,6900,0
|
|
20240229,172600,1431768180,6900,6900,6900,6900,0
|
|
20240229,172500,1431768180,6900,6900,6900,6900,0
|
|
20240229,172400,1431768180,6900,6900,6900,6900,0
|
|
20240229,172300,1431768180,6900,6900,6900,6900,0
|
|
20240229,172200,1431768180,6900,6900,6900,6900,0
|
|
20240229,172100,1431768180,6900,6900,6900,6900,0
|
|
20240229,172000,1431768180,6900,6900,6900,6900,0
|
|
20240229,171900,1431768180,6900,6900,6900,6900,0
|
|
20240229,171800,1431768180,6900,6900,6900,6900,0
|
|
20240229,171700,1431768180,6900,6900,6900,6900,0
|
|
20240229,171600,1431768180,6900,6900,6900,6900,0
|
|
20240229,171500,1431768180,6900,6900,6900,6900,0
|
|
20240229,171400,1431768180,6900,6900,6900,6900,0
|
|
20240229,171300,1431768180,6900,6900,6900,6900,0
|
|
20240229,171200,1431768180,6900,6900,6900,6900,0
|
|
20240229,171100,1431768180,6900,6900,6900,6900,0
|
|
20240229,171000,1431768180,6900,6900,6900,6900,0
|
|
20240229,170900,1431768180,6900,6900,6900,6900,0
|
|
20240229,170800,1431768180,6900,6900,6900,6900,0
|
|
20240229,170700,1431768180,6900,6900,6900,6900,0
|
|
20240229,170600,1431768180,6900,6900,6900,6900,0
|
|
20240229,170500,1431768180,6900,6900,6900,6900,0
|
|
20240229,170400,1431768180,6900,6900,6900,6900,6097
|
|
20240229,170300,1431768180,6900,6900,6900,6900,0
|
|
20240229,170200,1431768180,6900,6900,6900,6900,0
|
|
20240229,170100,1431768180,6900,6900,6900,6900,0
|
|
20240229,170000,1431768180,6900,6900,6900,6900,0
|
|
20240229,165900,1431768180,6900,6900,6900,6900,0
|
|
20240229,165800,1431768180,6900,6900,6900,6900,0
|
|
20240229,165700,1431768180,6900,6900,6900,6900,0
|
|
20240229,165600,1431768180,6900,6900,6900,6900,0
|
|
20240229,165500,1431768180,6900,6900,6900,6900,0
|
|
20240229,165400,1431768180,6900,6900,6900,6900,0
|
|
20240229,165300,1431768180,6900,6900,6900,6900,0
|
|
20240229,165200,1431768180,6900,6900,6900,6900,0
|
|
20240229,165100,1431768180,6900,6900,6900,6900,0
|
|
20240229,165000,1431768180,6900,6900,6900,6900,0
|
|
20240229,164900,1431768180,6900,6900,6900,6900,0
|
|
20240229,164800,1431768180,6900,6900,6900,6900,0
|
|
20240229,164700,1431768180,6900,6900,6900,6900,0
|
|
20240229,164600,1431768180,6900,6900,6900,6900,0
|
|
20240229,164500,1431768180,6900,6900,6900,6900,0
|
|
20240229,164400,1431768180,6900,6900,6900,6900,0
|
|
20240229,164300,1431768180,6900,6900,6900,6900,0
|
|
20240229,164200,1431768180,6900,6900,6900,6900,0
|
|
20240229,164100,1431768180,6900,6900,6900,6900,0
|
|
20240229,164000,1431768180,6900,6900,6900,6900,0
|
|
20240229,163900,1431768180,6900,6900,6900,6900,0
|
|
20240229,163800,1431768180,6900,6900,6900,6900,0
|
|
20240229,163700,1431768180,6900,6900,6900,6900,0
|
|
20240229,163600,1431768180,6900,6900,6900,6900,0
|
|
20240229,163500,1431768180,6900,6900,6900,6900,0
|
|
20240229,163400,1431768180,6900,6900,6900,6900,6097
|
|
20240229,163300,1431768180,6900,6900,6900,6900,0
|
|
20240229,163200,1431768180,6900,6900,6900,6900,0
|
|
20240229,163100,1431768180,6900,6900,6900,6900,0
|
|
20240229,163000,1431768180,6900,6900,6900,6900,0
|
|
20240229,162900,1431768180,6900,6900,6900,6900,0
|
|
20240229,162800,1431768180,6900,6900,6900,6900,0
|
|
20240229,162700,1431768180,6900,6900,6900,6900,0
|
|
20240229,162600,1431768180,6900,6900,6900,6900,0
|
|
20240229,162500,1431768180,6900,6900,6900,6900,0
|
|
20240229,162400,1431768180,6900,6900,6900,6900,0
|
|
20240229,162300,1431768180,6900,6900,6900,6900,0
|
|
20240229,162200,1431768180,6900,6900,6900,6900,0
|
|
20240229,162100,1431768180,6900,6900,6900,6900,0
|
|
20240229,162000,1431768180,6900,6900,6900,6900,0
|
|
20240229,161900,1431768180,6900,6900,6900,6900,0
|
|
20240229,161800,1431768180,6900,6900,6900,6900,0
|
|
20240229,161700,1431768180,6900,6900,6900,6900,0
|
|
20240229,161600,1431768180,6900,6900,6900,6900,0
|
|
20240229,161500,1431768180,6900,6900,6900,6900,0
|
|
20240229,161400,1431768180,6900,6900,6900,6900,0
|
|
20240229,161300,1431768180,6900,6900,6900,6900,0
|
|
20240229,161200,1431768180,6900,6900,6900,6900,0
|
|
20240229,161100,1431768180,6900,6900,6900,6900,0
|
|
20240229,161000,1431768180,6900,6900,6900,6900,0
|
|
20240229,160900,1431768180,6900,6900,6900,6900,0
|
|
20240229,160800,1431768180,6900,6900,6900,6900,0
|
|
20240229,160700,1431768180,6900,6900,6900,6900,0
|
|
20240229,160600,1431768180,6900,6900,6900,6900,0
|
|
20240229,160500,1431768180,6900,6900,6900,6900,0
|
|
20240229,160400,1431768180,6900,6900,6900,6900,6097
|
|
20240229,160300,1431768180,6900,6900,6900,6900,0
|
|
20240229,160200,1431768180,6900,6900,6900,6900,0
|
|
20240229,160100,1431768180,6900,6900,6900,6900,0
|
|
20240229,160000,1431768180,6900,6900,6900,6900,0
|
|
20240229,155900,1431768180,6900,6900,6900,6900,0
|
|
20240229,155800,1431768180,6900,6900,6900,6900,0
|
|
20240229,155700,1431768180,6900,6900,6900,6900,0
|
|
20240229,155600,1431768180,6900,6900,6900,6900,0
|
|
20240229,155500,1431768180,6900,6900,6900,6900,0
|
|
20240229,155400,1431768180,6900,6900,6900,6900,0
|
|
20240229,155300,1431768180,6900,6900,6900,6900,0
|
|
20240229,155200,1431768180,6900,6900,6900,6900,0
|
|
20240229,155100,1431768180,6900,6900,6900,6900,0
|
|
20240229,155000,1431768180,6900,6900,6900,6900,0
|
|
20240229,154900,1431768180,6900,6900,6900,6900,0
|
|
20240229,154800,1431768180,6900,6900,6900,6900,0
|
|
20240229,154700,1431768180,6900,6900,6900,6900,0
|
|
20240229,154600,1431768180,6900,6900,6900,6900,0
|
|
20240229,154500,1431768180,6900,6900,6900,6900,0
|
|
20240229,154400,1431768180,6900,6900,6900,6900,0
|
|
20240229,154300,1431768180,6900,6900,6900,6900,0
|
|
20240229,154200,1431768180,6900,6900,6900,6900,0
|
|
20240229,154100,1431768180,6900,6900,6900,6900,0
|
|
20240229,154000,1431768180,6900,6900,6900,6900,0
|
|
20240229,153900,1431768180,6900,6900,6900,6900,0
|
|
20240229,153800,1431768180,6900,6900,6900,6900,0
|
|
20240229,153700,1431768180,6900,6900,6900,6900,0
|
|
20240229,153600,1431768180,6900,6900,6900,6900,0
|
|
20240229,153500,1431768180,6900,6900,6900,6900,0
|
|
20240229,153400,1431768180,6900,6900,6900,6900,6097
|
|
20240229,153300,1431768180,6900,6900,6900,6900,0
|
|
20240229,153200,1431768180,6900,6900,6900,6900,0
|
|
20240229,153100,1431768180,6900,6900,6900,6900,0
|
|
20240229,153000,1431768180,6900,6900,6900,6900,6097
|
|
20240229,152900,1389698880,6890,6890,6890,6890,0
|
|
20240229,152800,1389698880,6890,6890,6890,6890,0
|
|
20240229,152700,1389698880,6890,6890,6890,6890,0
|
|
20240229,152600,1389698880,6890,6890,6890,6890,0
|
|
20240229,152500,1389698880,6890,6890,6890,6890,0
|
|
20240229,152400,1389698880,6890,6890,6890,6890,0
|
|
20240229,152300,1389698880,6890,6890,6890,6890,0
|
|
20240229,152200,1389698880,6890,6890,6890,6890,0
|
|
20240229,152100,1389698880,6890,6890,6890,6890,0
|
|
20240229,152000,1389698880,6890,6890,6890,6890,0
|
|
20240229,151900,1389698880,6890,6880,6900,6870,1887
|
|
20240229,151800,1376726830,6890,6900,6900,6870,40
|
|
20240229,151700,1376450900,6890,6900,6900,6870,1100
|
|
20240229,151600,1368861300,6900,6880,6900,6880,11204
|
|
20240229,151500,1291772290,6900,6900,6900,6890,508
|
|
20240229,151400,1288272100,6900,6900,6900,6880,2178
|
|
20240229,151300,1273265760,6910,6900,6910,6890,1643
|
|
20240229,151200,1261945270,6910,6910,6910,6910,0
|
|
20240229,151100,1261945270,6910,6910,6910,6900,46
|
|
20240229,151000,1261627740,6910,6900,6910,6890,4368
|
|
20240229,150900,1231518730,6910,6900,6910,6900,115
|
|
20240229,150800,1230725220,6900,6890,6900,6890,202
|
|
20240229,150700,1229333420,6900,6890,6900,6890,103
|
|
20240229,150600,1228623370,6890,6890,6890,6890,10627
|
|
20240229,150500,1155403340,6890,6900,6900,6890,3357
|
|
20240229,150400,1132273560,6900,6900,6900,6900,1995
|
|
20240229,150300,1118508060,6900,6900,6910,6890,14985
|
|
20240229,150200,1015113540,6900,6910,6920,6900,5631
|
|
20240229,150100,976203220,6910,6910,6910,6910,1002
|
|
20240229,150000,969279400,6920,6910,6920,6910,133
|
|
20240229,145900,968359760,6910,6910,6910,6910,116
|
|
20240229,145800,967558200,6910,6920,6920,6910,3
|
|
20240229,145700,967537450,6910,6910,6910,6910,0
|
|
20240229,145600,967537450,6910,6910,6910,6910,4
|
|
20240229,145500,967509810,6910,6920,6920,6910,1113
|
|
20240229,145400,959807870,6920,6920,6920,6920,101
|
|
20240229,145300,959108950,6920,6920,6920,6910,14
|
|
20240229,145200,959012080,6920,6920,6920,6910,641
|
|
20240229,145100,954576370,6930,6910,6930,6910,1225
|
|
20240229,145000,946111560,6930,6920,6930,6920,3798
|
|
20240229,144900,919829080,6930,6920,6930,6920,302
|
|
20240229,144800,917738230,6930,6920,6930,6920,1551
|
|
20240229,144700,907005300,6920,6920,6920,6920,1
|
|
20240229,144600,906998380,6920,6910,6920,6910,1098
|
|
20240229,144500,899401220,6920,6920,6920,6920,20
|
|
20240229,144400,899262820,6910,6920,6920,6910,12
|
|
20240229,144300,899179790,6920,6920,6920,6920,350
|
|
20240229,144200,896757790,6910,6920,6920,6910,2852
|
|
20240229,144100,877023380,6920,6920,6920,6920,400
|
|
20240229,144000,874255380,6920,6920,6920,6920,233
|
|
20240229,143900,872643020,6920,6920,6920,6920,2
|
|
20240229,143800,872629180,6930,6930,6930,6930,0
|
|
20240229,143700,872629180,6930,6930,6930,6930,0
|
|
20240229,143600,872629180,6930,6930,6930,6930,0
|
|
20240229,143500,872629180,6930,6930,6930,6930,0
|
|
20240229,143400,872629180,6930,6930,6930,6920,1202
|
|
20240229,143300,864309330,6940,6930,6940,6930,2
|
|
20240229,143200,864295460,6920,6940,6940,6920,4058
|
|
20240229,143100,836213840,6940,6930,6940,6930,573
|
|
20240229,143000,832241470,6920,6920,6920,6920,1
|
|
20240229,142900,832234550,6940,6930,6940,6920,68
|
|
20240229,142800,831763310,6940,6930,6940,6920,307
|
|
20240229,142700,829638750,6930,6930,6930,6930,5
|
|
20240229,142600,829604100,6930,6930,6930,6930,8
|
|
20240229,142500,829548660,6920,6930,6930,6920,2061
|
|
20240229,142400,815265940,6930,6930,6940,6930,148
|
|
20240229,142300,814239100,6940,6930,6940,6930,761
|
|
20240229,142200,808964980,6930,6930,6930,6930,0
|
|
20240229,142100,808964980,6930,6930,6930,6930,25
|
|
20240229,142000,808791730,6930,6930,6930,6930,6
|
|
20240229,141900,808750150,6940,6930,6940,6930,2055
|
|
20240229,141800,794508990,6940,6940,6940,6940,2
|
|
20240229,141700,794495110,6930,6930,6930,6930,1
|
|
20240229,141600,794488180,6930,6930,6930,6930,1
|
|
20240229,141500,794481250,6940,6940,6940,6940,0
|
|
20240229,141400,794481250,6940,6940,6940,6930,314
|
|
20240229,141300,792302290,6950,6950,6950,6950,0
|
|
20240229,141200,792302290,6950,6950,6950,6950,100
|
|
20240229,141100,791607290,6940,6940,6940,6940,0
|
|
20240229,141000,791607290,6940,6940,6940,6940,1
|
|
20240229,140900,791600350,6940,6950,6950,6940,73
|
|
20240229,140800,791093720,6940,6940,6940,6940,225
|
|
20240229,140700,789532220,6950,6950,6950,6950,50
|
|
20240229,140600,789184720,6950,6950,6950,6950,0
|
|
20240229,140500,789184720,6950,6950,6950,6950,5
|
|
20240229,140400,789149970,6950,6950,6950,6950,1
|
|
20240229,140300,789143020,6940,6930,6940,6930,1231
|
|
20240229,140200,780599890,6940,6940,6940,6940,271
|
|
20240229,140100,778719150,6940,6940,6940,6940,0
|
|
20240229,140000,778719150,6940,6940,6940,6940,5
|
|
20240229,135900,778684450,6940,6940,6940,6940,73
|
|
20240229,135800,778177830,6940,6940,6940,6940,0
|
|
20240229,135700,778177830,6940,6930,6940,6930,1635
|
|
20240229,135600,766836430,6930,6930,6930,6930,350
|
|
20240229,135500,764410930,6940,6940,6940,6940,123
|
|
20240229,135400,763557310,6940,6940,6940,6940,32
|
|
20240229,135300,763335230,6940,6940,6940,6940,252
|
|
20240229,135200,761586350,6940,6940,6940,6940,0
|
|
20240229,135100,761586350,6940,6940,6940,6940,46
|
|
20240229,135000,761267110,6940,6940,6940,6940,183
|
|
20240229,134900,759997090,6930,6930,6930,6930,0
|
|
20240229,134800,759997090,6930,6950,6950,6930,5000
|
|
20240229,134700,725296340,6960,6960,6960,6960,528
|
|
20240229,134600,721621460,6960,6960,6960,6960,0
|
|
20240229,134500,721621460,6960,6960,6960,6960,14
|
|
20240229,134400,721524020,6950,6950,6950,6950,1
|
|
20240229,134300,721517070,6950,6950,6950,6950,1
|
|
20240229,134200,721510120,6950,6950,6950,6950,42
|
|
20240229,134100,721218220,6950,6950,6950,6950,0
|
|
20240229,134000,721218220,6950,6940,6950,6940,125
|
|
20240229,133900,720349480,6950,6950,6950,6950,0
|
|
20240229,133800,720349480,6950,6950,6950,6950,0
|
|
20240229,133700,720349480,6950,6950,6950,6950,113
|
|
20240229,133600,719564130,6950,6950,6950,6950,0
|
|
20240229,133500,719564130,6950,6950,6950,6950,0
|
|
20240229,133400,719564130,6950,6950,6950,6950,0
|
|
20240229,133300,719564130,6950,6950,6950,6950,0
|
|
20240229,133200,719564130,6950,6950,6950,6950,3
|
|
20240229,133100,719543280,6950,6950,6950,6950,200
|
|
20240229,133000,718153280,6940,6940,6940,6940,500
|
|
20240229,132900,714683280,6940,6950,6950,6940,152
|
|
20240229,132800,713627940,6950,6950,6950,6950,0
|
|
20240229,132700,713627940,6950,6950,6950,6950,27
|
|
20240229,132600,713440290,6950,6950,6950,6950,0
|
|
20240229,132500,713440290,6950,6950,6950,6950,157
|
|
20240229,132400,712349140,6960,6960,6960,6960,2
|
|
20240229,132300,712335220,6950,6950,6950,6950,105
|
|
20240229,132200,711605470,6950,6950,6950,6950,100
|
|
20240229,132100,710910470,6950,6950,6950,6950,4
|
|
20240229,132000,710882670,6950,6950,6960,6950,2170
|
|
20240229,131900,695791670,6950,6950,6950,6950,1
|
|
20240229,131800,695784720,6950,6950,6960,6950,760
|
|
20240229,131700,690501720,6950,6950,6950,6950,15
|
|
20240229,131600,690397470,6950,6950,6950,6950,300
|
|
20240229,131500,688312470,6940,6950,6950,6940,15
|
|
20240229,131400,688208270,6950,6950,6950,6950,0
|
|
20240229,131300,688208270,6950,6950,6950,6950,0
|
|
20240229,131200,688208270,6950,6950,6950,6950,10
|
|
20240229,131100,688138770,6940,6940,6940,6940,0
|
|
20240229,131000,688138770,6940,6940,6940,6940,0
|
|
20240229,130900,688138770,6940,6940,6940,6940,0
|
|
20240229,130800,688138770,6940,6940,6940,6940,0
|
|
20240229,130700,688138770,6940,6940,6940,6940,800
|
|
20240229,130600,682586770,6940,6940,6940,6940,3
|
|
20240229,130500,682565950,6950,6940,6950,6940,44
|
|
20240229,130400,682260230,6940,6940,6940,6940,250
|
|
20240229,130300,680525230,6950,6940,6950,6940,51
|
|
20240229,130200,680171280,6940,6940,6940,6940,53
|
|
20240229,130100,679803460,6940,6940,6940,6940,1
|
|
20240229,130000,679796520,6940,6950,6950,6940,58
|
|
20240229,125900,679393990,6950,6950,6950,6950,0
|
|
20240229,125800,679393990,6950,6950,6950,6950,169
|
|
20240229,125700,678219440,6950,6930,6950,6930,1685
|
|
20240229,125600,666541590,6940,6940,6940,6940,0
|
|
20240229,125500,666541590,6940,6940,6940,6940,353
|
|
20240229,125400,664091770,6950,6950,6950,6950,0
|
|
20240229,125300,664091770,6950,6950,6950,6950,0
|
|
20240229,125200,664091770,6950,6950,6950,6950,0
|
|
20240229,125100,664091770,6950,6930,6950,6930,104
|
|
20240229,125000,663370970,6950,6940,6950,6940,189
|
|
20240229,124900,662059180,6940,6950,6950,6940,8
|
|
20240229,124800,662003590,6950,6950,6950,6950,0
|
|
20240229,124700,662003590,6950,6950,6950,6950,0
|
|
20240229,124600,662003590,6950,6950,6950,6950,0
|
|
20240229,124500,662003590,6950,6950,6950,6950,0
|
|
20240229,124400,662003590,6950,6950,6950,6950,6
|
|
20240229,124300,661961890,6950,6950,6950,6950,45
|
|
20240229,124200,661649140,6960,6960,6960,6960,0
|
|
20240229,124100,661649140,6960,6950,6960,6950,2100
|
|
20240229,124000,647037670,6950,6950,6950,6950,0
|
|
20240229,123900,647037670,6950,6950,6950,6950,50
|
|
20240229,123800,646690170,6950,6940,6950,6940,101
|
|
20240229,123700,645988250,6930,6930,6930,6930,0
|
|
20240229,123600,645988250,6930,6930,6930,6930,0
|
|
20240229,123500,645988250,6930,6940,6940,6930,46
|
|
20240229,123400,645669220,6940,6930,6940,6920,382
|
|
20240229,123300,643021980,6920,6920,6920,6920,100
|
|
20240229,123200,642329980,6920,6930,6930,6920,1300
|
|
20240229,123100,633333330,6940,6940,6940,6940,37
|
|
20240229,123000,633076550,6960,6960,6960,6960,0
|
|
20240229,122900,633076550,6960,6960,6960,6960,0
|
|
20240229,122800,633076550,6960,6960,6960,6960,0
|
|
20240229,122700,633076550,6960,6960,6960,6960,1
|
|
20240229,122600,633069590,6960,6960,6960,6960,15
|
|
20240229,122500,632965190,6960,6940,6960,6940,5
|
|
20240229,122400,632930420,6930,6930,6930,6930,0
|
|
20240229,122300,632930420,6930,6930,6930,6930,100
|
|
20240229,122200,632237420,6960,6950,6960,6950,63
|
|
20240229,122100,631799070,6960,6960,6960,6960,0
|
|
20240229,122000,631799070,6960,6960,6960,6960,0
|
|
20240229,121900,631799070,6960,6960,6960,6960,0
|
|
20240229,121800,631799070,6960,6960,6960,6960,0
|
|
20240229,121700,631799070,6960,6960,6960,6960,0
|
|
20240229,121600,631799070,6960,6960,6960,6960,0
|
|
20240229,121500,631799070,6960,6960,6960,6960,0
|
|
20240229,121400,631799070,6960,6960,6960,6960,0
|
|
20240229,121300,631799070,6960,6960,6960,6960,1
|
|
20240229,121200,631792110,6920,6920,6920,6920,251
|
|
20240229,121100,630055190,6950,6950,6950,6950,1
|
|
20240229,121000,630048240,6920,6930,6950,6920,3120
|
|
20240229,120900,608456560,6930,6940,6940,6930,700
|
|
20240229,120800,603601120,6950,6950,6950,6950,0
|
|
20240229,120700,603601120,6950,6950,6950,6950,0
|
|
20240229,120600,603601120,6950,6950,6950,6950,0
|
|
20240229,120500,603601120,6950,6950,6950,6950,500
|
|
20240229,120400,600126120,6960,6960,6960,6960,0
|
|
20240229,120300,600126120,6960,6960,6960,6960,0
|
|
20240229,120200,600126120,6960,6960,6960,6960,0
|
|
20240229,120100,600126120,6960,6960,6960,6960,0
|
|
20240229,120000,600126120,6960,6960,6960,6960,0
|
|
20240229,115900,600126120,6960,6950,6960,6950,427
|
|
20240229,115800,597158090,6940,6940,6940,6940,0
|
|
20240229,115700,597158090,6940,6940,6940,6940,0
|
|
20240229,115600,597158090,6940,6940,6940,6940,0
|
|
20240229,115500,597158090,6940,6940,6940,6940,1
|
|
20240229,115400,597151150,6940,6940,6940,6940,80
|
|
20240229,115300,596595950,6940,6940,6940,6940,101
|
|
20240229,115200,595895010,6940,6940,6940,6940,0
|
|
20240229,115100,595895010,6940,6940,6940,6940,17
|
|
20240229,115000,595777030,6950,6950,6950,6950,0
|
|
20240229,114900,595777030,6950,6950,6950,6950,36
|
|
20240229,114800,595526830,6950,6940,6950,6940,32
|
|
20240229,114700,595304700,6950,6950,6950,6950,0
|
|
20240229,114600,595304700,6950,6950,6950,6950,10
|
|
20240229,114500,595235200,6950,6950,6950,6950,0
|
|
20240229,114400,595235200,6950,6950,6950,6950,0
|
|
20240229,114300,595235200,6950,6950,6950,6950,0
|
|
20240229,114200,595235200,6950,6950,6950,6950,0
|
|
20240229,114100,595235200,6950,6950,6950,6950,150
|
|
20240229,114000,594192700,6950,6950,6950,6950,0
|
|
20240229,113900,594192700,6950,6950,6950,6950,0
|
|
20240229,113800,594192700,6950,6950,6950,6950,0
|
|
20240229,113700,594192700,6950,6940,6950,6930,5
|
|
20240229,113600,594158000,6950,6930,6950,6920,5
|
|
20240229,113500,594123330,6920,6930,6930,6920,5758
|
|
20240229,113400,554268100,6930,6940,6940,6930,940
|
|
20240229,113300,547752390,6940,6940,6940,6940,2
|
|
20240229,113200,547738510,6940,6940,6940,6940,6
|
|
20240229,113100,547696870,6950,6950,6950,6950,2
|
|
20240229,113000,547682970,6950,6950,6950,6950,0
|
|
20240229,112900,547682970,6950,6950,6950,6950,0
|
|
20240229,112800,547682970,6950,6950,6950,6950,1
|
|
20240229,112700,547676020,6950,6950,6950,6950,13
|
|
20240229,112600,547585670,6950,6950,6950,6950,0
|
|
20240229,112500,547585670,6950,6950,6950,6950,0
|
|
20240229,112400,547585670,6950,6940,6950,6940,301
|
|
20240229,112300,545496720,6940,6940,6940,6940,0
|
|
20240229,112200,545496720,6940,6940,6950,6940,3
|
|
20240229,112100,545475890,6940,6940,6940,6940,451
|
|
20240229,112000,542345950,6960,6960,6960,6960,0
|
|
20240229,111900,542345950,6960,6960,6960,6960,10
|
|
20240229,111800,542276350,6960,6960,6960,6960,0
|
|
20240229,111700,542276350,6960,6960,6960,6960,1
|
|
20240229,111600,542269390,6930,6960,6960,6930,8799
|
|
20240229,111500,481279370,6960,6960,6960,6960,1
|
|
20240229,111400,481272410,6950,6950,6950,6950,0
|
|
20240229,111300,481272410,6950,6950,6950,6950,1200
|
|
20240229,111200,472932410,6950,6950,6950,6950,68
|
|
20240229,111100,472459810,6970,6970,6970,6970,11
|
|
20240229,111000,472383140,6950,6950,6950,6950,161
|
|
20240229,110900,471264190,6950,6950,6950,6950,5
|
|
20240229,110800,471229440,6950,6950,6950,6950,0
|
|
20240229,110700,471229440,6950,6950,6950,6950,1
|
|
20240229,110600,471222490,6970,6970,6970,6970,0
|
|
20240229,110500,471222490,6970,6970,6970,6970,0
|
|
20240229,110400,471222490,6970,6970,6970,6970,45
|
|
20240229,110300,470908840,6950,6950,6950,6950,0
|
|
20240229,110200,470908840,6950,6950,6950,6950,0
|
|
20240229,110100,470908840,6950,6940,6950,6940,2915
|
|
20240229,110000,450654590,6940,6940,6940,6940,0
|
|
20240229,105900,450654590,6940,6950,6950,6940,50
|
|
20240229,105800,450307540,6950,6950,6950,6950,280
|
|
20240229,105700,448361540,6960,6960,6960,6960,27
|
|
20240229,105600,448173620,6950,6950,6950,6950,0
|
|
20240229,105500,448173620,6950,6950,6950,6950,0
|
|
20240229,105400,448173620,6950,6950,6950,6950,0
|
|
20240229,105300,448173620,6950,6950,6950,6950,0
|
|
20240229,105200,448173620,6950,6950,6950,6950,21
|
|
20240229,105100,448027670,6950,6950,6950,6950,8
|
|
20240229,105000,447972070,6970,6970,6970,6970,0
|
|
20240229,104900,447972070,6970,6970,6970,6970,0
|
|
20240229,104800,447972070,6970,6970,6970,6970,15
|
|
20240229,104700,447867520,6970,6970,6970,6970,0
|
|
20240229,104600,447867520,6970,6970,6970,6970,0
|
|
20240229,104500,447867520,6970,6970,6970,6970,0
|
|
20240229,104400,447867520,6970,6970,6970,6970,1
|
|
20240229,104300,447860550,6960,6960,6960,6960,2
|
|
20240229,104200,447846630,6940,6950,6980,6940,2778
|
|
20240229,104100,428564560,6940,6950,6950,6940,2210
|
|
20240229,104000,413205220,6960,6970,6980,6960,888
|
|
20240229,103900,407023490,6980,6980,6980,6980,0
|
|
20240229,103800,407023490,6980,6980,6980,6980,20
|
|
20240229,103700,406883890,6980,6980,6980,6980,1
|
|
20240229,103600,406876910,6970,6980,6980,6970,11
|
|
20240229,103500,406800140,6980,6980,6980,6980,5
|
|
20240229,103400,406765240,6980,6980,6980,6980,0
|
|
20240229,103300,406765240,6980,6980,6980,6980,10
|
|
20240229,103200,406695440,6980,6980,6980,6980,0
|
|
20240229,103100,406695440,6980,6980,6980,6980,0
|
|
20240229,103000,406695440,6980,6980,6980,6980,1
|
|
20240229,102900,406688460,6960,6960,6960,6960,0
|
|
20240229,102800,406688460,6960,6970,6970,6960,4020
|
|
20240229,102700,378709060,6960,6960,6960,6960,2491
|
|
20240229,102600,361371700,6980,6980,6980,6980,3
|
|
20240229,102500,361350760,6960,6970,6970,6960,9000
|
|
20240229,102400,298710210,6980,6980,6980,6980,7
|
|
20240229,102300,298661350,6990,6990,6990,6990,0
|
|
20240229,102200,298661350,6990,6990,6990,6990,1
|
|
20240229,102100,298654360,6970,6970,6970,6970,0
|
|
20240229,102000,298654360,6970,6970,6970,6970,0
|
|
20240229,101900,298654360,6970,6970,6970,6970,77
|
|
20240229,101800,298117670,6990,6990,6990,6990,0
|
|
20240229,101700,298117670,6990,6990,6990,6990,0
|
|
20240229,101600,298117670,6990,6990,6990,6990,0
|
|
20240229,101500,298117670,6990,6990,6990,6990,0
|
|
20240229,101400,298117670,6990,6970,6990,6970,66
|
|
20240229,101300,297657530,6970,6970,6970,6970,4
|
|
20240229,101200,297629650,6970,6970,6970,6970,265
|
|
20240229,101100,295782600,6970,6970,6970,6970,1
|
|
20240229,101000,295775630,6960,6960,6960,6960,836
|
|
20240229,100900,289957070,6970,6970,6970,6970,1215
|
|
20240229,100800,281488520,6960,6970,6970,6960,430
|
|
20240229,100700,278495610,6970,6970,6970,6970,1
|
|
20240229,100600,278488640,6970,6970,6970,6970,3
|
|
20240229,100500,278467730,6960,6970,6980,6960,1927
|
|
20240229,100400,265050560,6980,6980,6980,6980,14
|
|
20240229,100300,264952840,6980,6980,6980,6980,0
|
|
20240229,100200,264952840,6980,6980,6980,6980,101
|
|
20240229,100100,264247860,6980,6980,6980,6980,1
|
|
20240229,100000,264240880,6980,6970,6980,6970,303
|
|
20240229,095900,262126800,6970,6970,6970,6970,23
|
|
20240229,095800,261966490,6970,6970,6970,6950,444
|
|
20240229,095700,258873810,6970,6970,6970,6970,0
|
|
20240229,095600,258873810,6970,6970,6970,6970,0
|
|
20240229,095500,258873810,6970,6970,6970,6970,0
|
|
20240229,095400,258873810,6970,6960,6970,6960,72
|
|
20240229,095300,258372640,6970,6970,6970,6970,1
|
|
20240229,095200,258365670,6970,6950,6970,6950,1693
|
|
20240229,095100,246598790,6950,6940,6950,6940,2331
|
|
20240229,095000,230420640,6940,6930,6940,6920,2654
|
|
20240229,094900,212045680,6940,6940,6940,6940,0
|
|
20240229,094800,212045680,6940,6930,6940,6930,4120
|
|
20240229,094700,183494070,6940,6930,6940,6930,206
|
|
20240229,094600,182066470,6940,6940,6940,6940,10
|
|
20240229,094500,181997070,6940,6930,6940,6930,1004
|
|
20240229,094400,175039310,6940,6960,6960,6940,835
|
|
20240229,094300,169241500,6960,6960,6960,6960,300
|
|
20240229,094200,167153500,6960,6950,6960,6950,7
|
|
20240229,094100,167104840,6960,6960,6960,6960,2
|
|
20240229,094000,167090920,6960,6950,6960,6950,130
|
|
20240229,093900,166187220,6950,6950,6950,6950,10
|
|
20240229,093800,166117720,6950,6950,6950,6950,111
|
|
20240229,093700,165346270,6950,6950,6950,6950,100
|
|
20240229,093600,164651270,6950,6950,6950,6950,2
|
|
20240229,093500,164637370,6940,6960,6960,6940,37
|
|
20240229,093400,164380390,6940,6950,6950,6940,2678
|
|
20240229,093300,145790640,6950,6950,6950,6950,375
|
|
20240229,093200,143184390,6960,6960,6960,6960,714
|
|
20240229,093100,138214950,6970,6970,6970,6970,14
|
|
20240229,093000,138117370,6980,6980,6980,6980,0
|
|
20240229,092900,138117370,6980,6980,6980,6980,0
|
|
20240229,092800,138117370,6980,6980,6980,6980,1
|
|
20240229,092700,138110390,6980,6980,6980,6980,0
|
|
20240229,092600,138110390,6980,6970,6980,6960,48
|
|
20240229,092500,137776120,6970,6970,6970,6970,0
|
|
20240229,092400,137776120,6970,6970,6970,6970,118
|
|
20240229,092300,136953660,6990,6990,6990,6990,1
|
|
20240229,092200,136946670,6980,6980,6980,6980,0
|
|
20240229,092100,136946670,6980,6980,6980,6980,20
|
|
20240229,092000,136807070,6990,6990,6990,6990,0
|
|
20240229,091900,136807070,6990,6990,6990,6990,0
|
|
20240229,091800,136807070,6990,6990,6990,6990,202
|
|
20240229,091700,135395090,6970,6960,6970,6940,1103
|
|
20240229,091600,127721500,6960,6960,6960,6960,0
|
|
20240229,091500,127721500,6960,6940,6960,6930,548
|
|
20240229,091400,123919840,6930,6940,6950,6930,2534
|
|
20240229,091300,106320780,6940,6940,6940,6940,124
|
|
20240229,091200,105460220,6940,6940,6940,6940,480
|
|
20240229,091100,102129020,6940,6940,6940,6940,2
|
|
20240229,091000,102115140,6940,6950,6950,6940,1049
|
|
20240229,090900,94835030,6950,6950,6950,6950,1130
|
|
20240229,090800,86981530,6950,6950,6950,6950,196
|
|
20240229,090700,85619330,6950,6950,6950,6950,0
|
|
20240229,090600,85619330,6950,6950,6950,6950,5000
|
|
20240229,090500,50869330,6950,6970,6970,6950,4000
|
|
20240229,090400,23068590,6990,6990,6990,6990,1
|
|
20240229,090300,23061600,6990,6990,6990,6990,0
|
|
20240229,090200,23061600,6990,6960,6990,6950,337
|
|
20240229,090100,20717360,6950,6950,6950,6950,1
|
|
20240229,090000,20710410,7010,6990,7010,6950,2963
|