657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,195400,3753032400,16730,16730,16730,16730,11217
|
|
20240229,195300,3753032400,16730,16730,16730,16730,0
|
|
20240229,195200,3753032400,16730,16730,16730,16730,0
|
|
20240229,195100,3753032400,16730,16730,16730,16730,0
|
|
20240229,195000,3753032400,16730,16730,16730,16730,0
|
|
20240229,194900,3753032400,16730,16730,16730,16730,0
|
|
20240229,194800,3753032400,16730,16730,16730,16730,0
|
|
20240229,194700,3753032400,16730,16730,16730,16730,0
|
|
20240229,194600,3753032400,16730,16730,16730,16730,0
|
|
20240229,194500,3753032400,16730,16730,16730,16730,0
|
|
20240229,194400,3753032400,16730,16730,16730,16730,0
|
|
20240229,194300,3753032400,16730,16730,16730,16730,0
|
|
20240229,194200,3753032400,16730,16730,16730,16730,0
|
|
20240229,194100,3753032400,16730,16730,16730,16730,0
|
|
20240229,194000,3753032400,16730,16730,16730,16730,0
|
|
20240229,193900,3753032400,16730,16730,16730,16730,0
|
|
20240229,193800,3753032400,16730,16730,16730,16730,0
|
|
20240229,193700,3753032400,16730,16730,16730,16730,0
|
|
20240229,193600,3753032400,16730,16730,16730,16730,0
|
|
20240229,193500,3753032400,16730,16730,16730,16730,0
|
|
20240229,193400,3753032400,16730,16730,16730,16730,0
|
|
20240229,193300,3753032400,16730,16730,16730,16730,0
|
|
20240229,193200,3753032400,16730,16730,16730,16730,0
|
|
20240229,193100,3753032400,16730,16730,16730,16730,0
|
|
20240229,193000,3753032400,16730,16730,16730,16730,0
|
|
20240229,192900,3753032400,16730,16730,16730,16730,0
|
|
20240229,192800,3753032400,16730,16730,16730,16730,0
|
|
20240229,192700,3753032400,16730,16730,16730,16730,0
|
|
20240229,192600,3753032400,16730,16730,16730,16730,0
|
|
20240229,192500,3753032400,16730,16730,16730,16730,0
|
|
20240229,192400,3753032400,16730,16730,16730,16730,11217
|
|
20240229,192300,3753032400,16730,16730,16730,16730,0
|
|
20240229,192200,3753032400,16730,16730,16730,16730,0
|
|
20240229,192100,3753032400,16730,16730,16730,16730,0
|
|
20240229,192000,3753032400,16730,16730,16730,16730,0
|
|
20240229,191900,3753032400,16730,16730,16730,16730,0
|
|
20240229,191800,3753032400,16730,16730,16730,16730,0
|
|
20240229,191700,3753032400,16730,16730,16730,16730,0
|
|
20240229,191600,3753032400,16730,16730,16730,16730,0
|
|
20240229,191500,3753032400,16730,16730,16730,16730,0
|
|
20240229,191400,3753032400,16730,16730,16730,16730,0
|
|
20240229,191300,3753032400,16730,16730,16730,16730,0
|
|
20240229,191200,3753032400,16730,16730,16730,16730,0
|
|
20240229,191100,3753032400,16730,16730,16730,16730,0
|
|
20240229,191000,3753032400,16730,16730,16730,16730,0
|
|
20240229,190900,3753032400,16730,16730,16730,16730,0
|
|
20240229,190800,3753032400,16730,16730,16730,16730,0
|
|
20240229,190700,3753032400,16730,16730,16730,16730,0
|
|
20240229,190600,3753032400,16730,16730,16730,16730,0
|
|
20240229,190500,3753032400,16730,16730,16730,16730,0
|
|
20240229,190400,3753032400,16730,16730,16730,16730,0
|
|
20240229,190300,3753032400,16730,16730,16730,16730,0
|
|
20240229,190200,3753032400,16730,16730,16730,16730,0
|
|
20240229,190100,3753032400,16730,16730,16730,16730,0
|
|
20240229,190000,3753032400,16730,16730,16730,16730,0
|
|
20240229,185900,3753032400,16730,16730,16730,16730,0
|
|
20240229,185800,3753032400,16730,16730,16730,16730,0
|
|
20240229,185700,3753032400,16730,16730,16730,16730,0
|
|
20240229,185600,3753032400,16730,16730,16730,16730,0
|
|
20240229,185500,3753032400,16730,16730,16730,16730,0
|
|
20240229,185400,3753032400,16730,16730,16730,16730,11217
|
|
20240229,185300,3753032400,16730,16730,16730,16730,0
|
|
20240229,185200,3753032400,16730,16730,16730,16730,0
|
|
20240229,185100,3753032400,16730,16730,16730,16730,0
|
|
20240229,185000,3753032400,16730,16730,16730,16730,0
|
|
20240229,184900,3753032400,16730,16730,16730,16730,0
|
|
20240229,184800,3753032400,16730,16730,16730,16730,0
|
|
20240229,184700,3753032400,16730,16730,16730,16730,0
|
|
20240229,184600,3753032400,16730,16730,16730,16730,0
|
|
20240229,184500,3753032400,16730,16730,16730,16730,0
|
|
20240229,184400,3753032400,16730,16730,16730,16730,0
|
|
20240229,184300,3753032400,16730,16730,16730,16730,0
|
|
20240229,184200,3753032400,16730,16730,16730,16730,0
|
|
20240229,184100,3753032400,16730,16730,16730,16730,0
|
|
20240229,184000,3753032400,16730,16730,16730,16730,0
|
|
20240229,183900,3753032400,16730,16730,16730,16730,0
|
|
20240229,183800,3753032400,16730,16730,16730,16730,0
|
|
20240229,183700,3753032400,16730,16730,16730,16730,0
|
|
20240229,183600,3753032400,16730,16730,16730,16730,0
|
|
20240229,183500,3753032400,16730,16730,16730,16730,0
|
|
20240229,183400,3753032400,16730,16730,16730,16730,0
|
|
20240229,183300,3753032400,16730,16730,16730,16730,0
|
|
20240229,183200,3753032400,16730,16730,16730,16730,0
|
|
20240229,183100,3753032400,16730,16730,16730,16730,0
|
|
20240229,183000,3753032400,16730,16730,16730,16730,0
|
|
20240229,182900,3753032400,16730,16730,16730,16730,0
|
|
20240229,182800,3753032400,16730,16730,16730,16730,0
|
|
20240229,182700,3753032400,16730,16730,16730,16730,0
|
|
20240229,182600,3753032400,16730,16730,16730,16730,0
|
|
20240229,182500,3753032400,16730,16730,16730,16730,0
|
|
20240229,182400,3753032400,16730,16730,16730,16730,11217
|
|
20240229,182300,3753032400,16730,16730,16730,16730,0
|
|
20240229,182200,3753032400,16730,16730,16730,16730,0
|
|
20240229,182100,3753032400,16730,16730,16730,16730,0
|
|
20240229,182000,3753032400,16730,16730,16730,16730,0
|
|
20240229,181900,3753032400,16730,16730,16730,16730,0
|
|
20240229,181800,3753032400,16730,16730,16730,16730,0
|
|
20240229,181700,3753032400,16730,16730,16730,16730,0
|
|
20240229,181600,3753032400,16730,16730,16730,16730,0
|
|
20240229,181500,3753032400,16730,16730,16730,16730,0
|
|
20240229,181400,3753032400,16730,16730,16730,16730,0
|
|
20240229,181300,3753032400,16730,16730,16730,16730,0
|
|
20240229,181200,3753032400,16730,16730,16730,16730,0
|
|
20240229,181100,3753032400,16730,16730,16730,16730,0
|
|
20240229,181000,3753032400,16730,16730,16730,16730,0
|
|
20240229,180900,3753032400,16730,16730,16730,16730,0
|
|
20240229,180800,3753032400,16730,16730,16730,16730,0
|
|
20240229,180700,3753032400,16730,16730,16730,16730,0
|
|
20240229,180600,3753032400,16730,16730,16730,16730,0
|
|
20240229,180500,3753032400,16730,16730,16730,16730,0
|
|
20240229,180400,3753032400,16730,16730,16730,16730,0
|
|
20240229,180300,3753032400,16730,16730,16730,16730,0
|
|
20240229,180200,3753032400,16730,16730,16730,16730,0
|
|
20240229,180100,3753032400,16730,16730,16730,16730,0
|
|
20240229,180000,3753032400,16730,16730,16730,16730,0
|
|
20240229,175900,3753032400,16730,16730,16730,16730,0
|
|
20240229,175800,3753032400,16730,16730,16730,16730,0
|
|
20240229,175700,3753032400,16730,16730,16730,16730,0
|
|
20240229,175600,3753032400,16730,16730,16730,16730,0
|
|
20240229,175500,3753032400,16730,16730,16730,16730,0
|
|
20240229,175400,3753032400,16730,16730,16730,16730,11217
|
|
20240229,175300,3753032400,16730,16730,16730,16730,0
|
|
20240229,175200,3753032400,16730,16730,16730,16730,0
|
|
20240229,175100,3753032400,16730,16730,16730,16730,0
|
|
20240229,175000,3753032400,16730,16730,16730,16730,0
|
|
20240229,174900,3753032400,16730,16730,16730,16730,0
|
|
20240229,174800,3753032400,16730,16730,16730,16730,0
|
|
20240229,174700,3753032400,16730,16730,16730,16730,0
|
|
20240229,174600,3753032400,16730,16730,16730,16730,0
|
|
20240229,174500,3753032400,16730,16730,16730,16730,0
|
|
20240229,174400,3753032400,16730,16730,16730,16730,0
|
|
20240229,174300,3753032400,16730,16730,16730,16730,0
|
|
20240229,174200,3753032400,16730,16730,16730,16730,0
|
|
20240229,174100,3753032400,16730,16730,16730,16730,0
|
|
20240229,174000,3753032400,16730,16730,16730,16730,0
|
|
20240229,173900,3753032400,16730,16730,16730,16730,0
|
|
20240229,173800,3753032400,16730,16730,16730,16730,0
|
|
20240229,173700,3753032400,16730,16730,16730,16730,0
|
|
20240229,173600,3753032400,16730,16730,16730,16730,0
|
|
20240229,173500,3753032400,16730,16730,16730,16730,0
|
|
20240229,173400,3753032400,16730,16730,16730,16730,0
|
|
20240229,173300,3753032400,16730,16730,16730,16730,0
|
|
20240229,173200,3753032400,16730,16730,16730,16730,0
|
|
20240229,173100,3753032400,16730,16730,16730,16730,0
|
|
20240229,173000,3753032400,16730,16730,16730,16730,0
|
|
20240229,172900,3753032400,16730,16730,16730,16730,0
|
|
20240229,172800,3753032400,16730,16730,16730,16730,0
|
|
20240229,172700,3753032400,16730,16730,16730,16730,0
|
|
20240229,172600,3753032400,16730,16730,16730,16730,0
|
|
20240229,172500,3753032400,16730,16730,16730,16730,0
|
|
20240229,172400,3753032400,16730,16730,16730,16730,11217
|
|
20240229,172300,3753032400,16730,16730,16730,16730,0
|
|
20240229,172200,3753032400,16730,16730,16730,16730,0
|
|
20240229,172100,3753032400,16730,16730,16730,16730,0
|
|
20240229,172000,3753032400,16730,16730,16730,16730,0
|
|
20240229,171900,3753032400,16730,16730,16730,16730,0
|
|
20240229,171800,3753032400,16730,16730,16730,16730,0
|
|
20240229,171700,3753032400,16730,16730,16730,16730,0
|
|
20240229,171600,3753032400,16730,16730,16730,16730,0
|
|
20240229,171500,3753032400,16730,16730,16730,16730,0
|
|
20240229,171400,3753032400,16730,16730,16730,16730,0
|
|
20240229,171300,3753032400,16730,16730,16730,16730,0
|
|
20240229,171200,3753032400,16730,16730,16730,16730,0
|
|
20240229,171100,3753032400,16730,16730,16730,16730,0
|
|
20240229,171000,3753032400,16730,16730,16730,16730,0
|
|
20240229,170900,3753032400,16730,16730,16730,16730,0
|
|
20240229,170800,3753032400,16730,16730,16730,16730,0
|
|
20240229,170700,3753032400,16730,16730,16730,16730,0
|
|
20240229,170600,3753032400,16730,16730,16730,16730,0
|
|
20240229,170500,3753032400,16730,16730,16730,16730,0
|
|
20240229,170400,3753032400,16730,16730,16730,16730,0
|
|
20240229,170300,3753032400,16730,16730,16730,16730,0
|
|
20240229,170200,3753032400,16730,16730,16730,16730,0
|
|
20240229,170100,3753032400,16730,16730,16730,16730,0
|
|
20240229,170000,3753032400,16730,16730,16730,16730,0
|
|
20240229,165900,3753032400,16730,16730,16730,16730,0
|
|
20240229,165800,3753032400,16730,16730,16730,16730,0
|
|
20240229,165700,3753032400,16730,16730,16730,16730,0
|
|
20240229,165600,3753032400,16730,16730,16730,16730,0
|
|
20240229,165500,3753032400,16730,16730,16730,16730,0
|
|
20240229,165400,3753032400,16730,16730,16730,16730,11217
|
|
20240229,165300,3753032400,16730,16730,16730,16730,0
|
|
20240229,165200,3753032400,16730,16730,16730,16730,0
|
|
20240229,165100,3753032400,16730,16730,16730,16730,0
|
|
20240229,165000,3753032400,16730,16730,16730,16730,0
|
|
20240229,164900,3753032400,16730,16730,16730,16730,0
|
|
20240229,164800,3753032400,16730,16730,16730,16730,0
|
|
20240229,164700,3753032400,16730,16730,16730,16730,0
|
|
20240229,164600,3753032400,16730,16730,16730,16730,0
|
|
20240229,164500,3753032400,16730,16730,16730,16730,0
|
|
20240229,164400,3753032400,16730,16730,16730,16730,0
|
|
20240229,164300,3753032400,16730,16730,16730,16730,0
|
|
20240229,164200,3753032400,16730,16730,16730,16730,0
|
|
20240229,164100,3753032400,16730,16730,16730,16730,0
|
|
20240229,164000,3753032400,16730,16730,16730,16730,0
|
|
20240229,163900,3753032400,16730,16730,16730,16730,0
|
|
20240229,163800,3753032400,16730,16730,16730,16730,0
|
|
20240229,163700,3753032400,16730,16730,16730,16730,0
|
|
20240229,163600,3753032400,16730,16730,16730,16730,0
|
|
20240229,163500,3753032400,16730,16730,16730,16730,0
|
|
20240229,163400,3753032400,16730,16730,16730,16730,0
|
|
20240229,163300,3753032400,16730,16730,16730,16730,0
|
|
20240229,163200,3753032400,16730,16730,16730,16730,0
|
|
20240229,163100,3753032400,16730,16730,16730,16730,0
|
|
20240229,163000,3753032400,16730,16730,16730,16730,0
|
|
20240229,162900,3753032400,16730,16730,16730,16730,0
|
|
20240229,162800,3753032400,16730,16730,16730,16730,0
|
|
20240229,162700,3753032400,16730,16730,16730,16730,0
|
|
20240229,162600,3753032400,16730,16730,16730,16730,0
|
|
20240229,162500,3753032400,16730,16730,16730,16730,0
|
|
20240229,162400,3753032400,16730,16730,16730,16730,11217
|
|
20240229,162300,3753032400,16730,16730,16730,16730,0
|
|
20240229,162200,3753032400,16730,16730,16730,16730,0
|
|
20240229,162100,3753032400,16730,16730,16730,16730,0
|
|
20240229,162000,3753032400,16730,16730,16730,16730,0
|
|
20240229,161900,3753032400,16730,16730,16730,16730,0
|
|
20240229,161800,3753032400,16730,16730,16730,16730,0
|
|
20240229,161700,3753032400,16730,16730,16730,16730,0
|
|
20240229,161600,3753032400,16730,16730,16730,16730,0
|
|
20240229,161500,3753032400,16730,16730,16730,16730,0
|
|
20240229,161400,3753032400,16730,16730,16730,16730,0
|
|
20240229,161300,3753032400,16730,16730,16730,16730,0
|
|
20240229,161200,3753032400,16730,16730,16730,16730,0
|
|
20240229,161100,3753032400,16730,16730,16730,16730,0
|
|
20240229,161000,3753032400,16730,16730,16730,16730,0
|
|
20240229,160900,3753032400,16730,16730,16730,16730,0
|
|
20240229,160800,3753032400,16730,16730,16730,16730,0
|
|
20240229,160700,3753032400,16730,16730,16730,16730,0
|
|
20240229,160600,3753032400,16730,16730,16730,16730,0
|
|
20240229,160500,3753032400,16730,16730,16730,16730,0
|
|
20240229,160400,3753032400,16730,16730,16730,16730,0
|
|
20240229,160300,3753032400,16730,16730,16730,16730,0
|
|
20240229,160200,3753032400,16730,16730,16730,16730,0
|
|
20240229,160100,3753032400,16730,16730,16730,16730,0
|
|
20240229,160000,3753032400,16730,16730,16730,16730,0
|
|
20240229,155900,3753032400,16730,16730,16730,16730,0
|
|
20240229,155800,3753032400,16730,16730,16730,16730,0
|
|
20240229,155700,3753032400,16730,16730,16730,16730,0
|
|
20240229,155600,3753032400,16730,16730,16730,16730,0
|
|
20240229,155500,3753032400,16730,16730,16730,16730,0
|
|
20240229,155400,3753032400,16730,16730,16730,16730,11217
|
|
20240229,155300,3753032400,16730,16730,16730,16730,0
|
|
20240229,155200,3753032400,16730,16730,16730,16730,0
|
|
20240229,155100,3753032400,16730,16730,16730,16730,0
|
|
20240229,155000,3753032400,16730,16730,16730,16730,0
|
|
20240229,154900,3753032400,16730,16730,16730,16730,0
|
|
20240229,154800,3753032400,16730,16730,16730,16730,0
|
|
20240229,154700,3753032400,16730,16730,16730,16730,0
|
|
20240229,154600,3753032400,16730,16730,16730,16730,0
|
|
20240229,154500,3753032400,16730,16730,16730,16730,0
|
|
20240229,154400,3753032400,16730,16730,16730,16730,0
|
|
20240229,154300,3753032400,16730,16730,16730,16730,0
|
|
20240229,154200,3753032400,16730,16730,16730,16730,0
|
|
20240229,154100,3753032400,16730,16730,16730,16730,0
|
|
20240229,154000,3753032400,16730,16730,16730,16730,0
|
|
20240229,153900,3753032400,16730,16730,16730,16730,0
|
|
20240229,153800,3753032400,16730,16730,16730,16730,0
|
|
20240229,153700,3753032400,16730,16730,16730,16730,0
|
|
20240229,153600,3753032400,16730,16730,16730,16730,0
|
|
20240229,153500,3753032400,16730,16730,16730,16730,0
|
|
20240229,153400,3753032400,16730,16730,16730,16730,0
|
|
20240229,153300,3753032400,16730,16730,16730,16730,0
|
|
20240229,153200,3753032400,16730,16730,16730,16730,0
|
|
20240229,153100,3753032400,16730,16730,16730,16730,0
|
|
20240229,153000,3753032400,16730,16730,16730,16730,11217
|
|
20240229,152900,3565371990,16720,16720,16720,16720,0
|
|
20240229,152800,3565371990,16720,16720,16720,16720,0
|
|
20240229,152700,3565371990,16720,16720,16720,16720,0
|
|
20240229,152600,3565371990,16720,16720,16720,16720,0
|
|
20240229,152500,3565371990,16720,16720,16720,16720,0
|
|
20240229,152400,3565371990,16720,16720,16720,16720,0
|
|
20240229,152300,3565371990,16720,16720,16720,16720,0
|
|
20240229,152200,3565371990,16720,16720,16720,16720,0
|
|
20240229,152100,3565371990,16720,16720,16720,16720,0
|
|
20240229,152000,3565371990,16720,16720,16720,16720,0
|
|
20240229,151900,3565371990,16720,16720,16770,16720,59
|
|
20240229,151800,3564385400,16700,16720,16770,16700,1520
|
|
20240229,151700,3538968930,16720,16750,16770,16720,1186
|
|
20240229,151600,3519098270,16750,16750,16760,16740,831
|
|
20240229,151500,3505182970,16750,16740,16760,16740,473
|
|
20240229,151400,3497259770,16740,16760,16760,16740,1811
|
|
20240229,151300,3466933820,16740,16760,16770,16720,323
|
|
20240229,151200,3461522370,16760,16730,16760,16710,1011
|
|
20240229,151100,3444597090,16730,16710,16740,16700,1042
|
|
20240229,151000,3427174270,16710,16710,16740,16710,637
|
|
20240229,150900,3416511220,16730,16710,16740,16700,945
|
|
20240229,150800,3400699640,16720,16720,16730,16710,265
|
|
20240229,150700,3396268840,16720,16710,16730,16680,2184
|
|
20240229,150600,3359786020,16700,16700,16700,16700,10
|
|
20240229,150500,3359619020,16710,16690,16710,16690,422
|
|
20240229,150400,3352573400,16720,16700,16720,16700,180
|
|
20240229,150300,3349566510,16700,16720,16730,16690,678
|
|
20240229,150200,3338241610,16720,16690,16720,16670,116
|
|
20240229,150100,3336305400,16680,16700,16700,16680,1831
|
|
20240229,150000,3305752610,16700,16720,16740,16700,562
|
|
20240229,145900,3296360070,16720,16710,16720,16710,24
|
|
20240229,145800,3295959010,16720,16710,16720,16710,1419
|
|
20240229,145700,3272242940,16720,16710,16720,16700,694
|
|
20240229,145600,3260649440,16710,16700,16710,16700,111
|
|
20240229,145500,3258795730,16700,16690,16700,16690,59
|
|
20240229,145400,3257810870,16690,16690,16690,16690,34
|
|
20240229,145300,3257243410,16690,16690,16690,16690,29
|
|
20240229,145200,3256759400,16700,16690,16700,16690,114
|
|
20240229,145100,3254856690,16690,16690,16690,16680,214
|
|
20240229,145000,3251286030,16680,16680,16680,16670,252
|
|
20240229,144900,3247082690,16680,16680,16680,16680,20
|
|
20240229,144800,3246749090,16670,16670,16670,16670,12
|
|
20240229,144700,3246549050,16670,16710,16720,16670,772
|
|
20240229,144600,3233655170,16720,16720,16720,16720,80
|
|
20240229,144500,3232317570,16720,16720,16740,16720,365
|
|
20240229,144400,3226212550,16730,16680,16730,16680,501
|
|
20240229,144300,3217843860,16680,16680,16680,16680,2
|
|
20240229,144200,3217810500,16690,16680,16690,16680,10
|
|
20240229,144100,3217643610,16690,16670,16690,16670,120
|
|
20240229,144000,3215642030,16670,16660,16670,16650,436
|
|
20240229,143900,3208374320,16660,16660,16660,16660,20
|
|
20240229,143800,3208041120,16660,16660,16660,16660,435
|
|
20240229,143700,3200794020,16660,16660,16660,16650,754
|
|
20240229,143600,3188235700,16660,16670,16670,16660,313
|
|
20240229,143500,3183018040,16680,16700,16700,16680,474
|
|
20240229,143400,3175110650,16720,16720,16720,16720,0
|
|
20240229,143300,3175110650,16720,16690,16720,16690,176
|
|
20240229,143200,3172173180,16690,16690,16690,16690,48
|
|
20240229,143100,3171372060,16680,16690,16690,16680,98
|
|
20240229,143000,3169737370,16690,16690,16690,16690,238
|
|
20240229,142900,3165765150,16690,16690,16690,16690,268
|
|
20240229,142800,3161292230,16680,16730,16730,16680,47
|
|
20240229,142700,3160508220,16730,16680,16730,16670,434
|
|
20240229,142600,3153269150,16680,16710,16710,16680,1226
|
|
20240229,142500,3132803440,16710,16710,16720,16710,291
|
|
20240229,142400,3127940760,16710,16710,16710,16710,121
|
|
20240229,142300,3125918850,16710,16710,16720,16710,272
|
|
20240229,142200,3121373590,16720,16730,16730,16710,713
|
|
20240229,142100,3109456970,16750,16750,16760,16750,143
|
|
20240229,142000,3107061710,16750,16720,16750,16720,400
|
|
20240229,141900,3100371730,16750,16720,16750,16720,343
|
|
20240229,141800,3094634420,16730,16740,16740,16730,285
|
|
20240229,141700,3089863580,16740,16750,16750,16740,261
|
|
20240229,141600,3085493390,16750,16710,16750,16700,1068
|
|
20240229,141500,3067648440,16720,16740,16740,16720,120
|
|
20240229,141400,3065641640,16740,16710,16740,16710,252
|
|
20240229,141300,3061424800,16700,16710,16710,16700,69
|
|
20240229,141200,3060272310,16720,16720,16720,16710,71
|
|
20240229,141100,3059085350,16730,16710,16740,16710,168
|
|
20240229,141000,3056276940,16700,16730,16740,16700,735
|
|
20240229,140900,3044001360,16700,16720,16720,16700,2824
|
|
20240229,140800,2996809190,16730,16730,16730,16730,48
|
|
20240229,140700,2996006150,16730,16730,16730,16730,11
|
|
20240229,140600,2995822120,16710,16730,16740,16710,242
|
|
20240229,140500,2991774780,16720,16720,16720,16710,467
|
|
20240229,140400,2983966550,16710,16710,16710,16710,85
|
|
20240229,140300,2982546200,16710,16710,16710,16710,19
|
|
20240229,140200,2982228710,16710,16710,16710,16710,387
|
|
20240229,140100,2975761940,16710,16700,16710,16700,142
|
|
20240229,140000,2973390520,16700,16690,16700,16690,51
|
|
20240229,135900,2972538850,16690,16690,16690,16690,60
|
|
20240229,135800,2971537450,16690,16690,16690,16690,0
|
|
20240229,135700,2971537450,16690,16690,16690,16690,142
|
|
20240229,135600,2969167470,16670,16670,16670,16670,41
|
|
20240229,135500,2968484000,16670,16670,16670,16670,15
|
|
20240229,135400,2968233950,16670,16670,16670,16670,1
|
|
20240229,135300,2968217280,16660,16660,16660,16660,17
|
|
20240229,135200,2967934060,16650,16650,16650,16650,2
|
|
20240229,135100,2967900760,16650,16650,16660,16650,608
|
|
20240229,135000,2957777260,16650,16660,16660,16650,1007
|
|
20240229,134900,2941007410,16650,16670,16670,16650,778
|
|
20240229,134800,2928042600,16680,16680,16680,16680,3503
|
|
20240229,134700,2869612560,16680,16680,16680,16680,138
|
|
20240229,134600,2867310720,16680,16690,16690,16680,122
|
|
20240229,134500,2865274740,16690,16690,16690,16680,130
|
|
20240229,134400,2863106040,16680,16680,16680,16680,0
|
|
20240229,134300,2863106040,16680,16690,16690,16680,1040
|
|
20240229,134200,2845748470,16690,16690,16690,16690,0
|
|
20240229,134100,2845748470,16690,16690,16690,16690,62
|
|
20240229,134000,2844713690,16690,16700,16700,16690,126
|
|
20240229,133900,2842610120,16680,16680,16680,16680,0
|
|
20240229,133800,2842610120,16680,16680,16680,16680,20
|
|
20240229,133700,2842276520,16680,16680,16680,16680,21
|
|
20240229,133600,2841926240,16680,16680,16680,16680,379
|
|
20240229,133500,2835604520,16680,16690,16690,16680,22
|
|
20240229,133400,2835237420,16680,16680,16680,16680,1
|
|
20240229,133300,2835220740,16680,16680,16680,16680,30
|
|
20240229,133200,2834720340,16690,16690,16690,16690,232
|
|
20240229,133100,2830848260,16690,16700,16700,16690,255
|
|
20240229,133000,2826591720,16700,16710,16710,16700,282
|
|
20240229,132900,2821881180,16710,16700,16710,16700,49
|
|
20240229,132800,2821062490,16700,16700,16700,16700,322
|
|
20240229,132700,2815685090,16690,16690,16690,16690,20
|
|
20240229,132600,2815351290,16690,16690,16690,16690,47
|
|
20240229,132500,2814566860,16680,16710,16710,16680,11
|
|
20240229,132400,2814383080,16710,16680,16710,16680,147
|
|
20240229,132300,2811931090,16690,16710,16710,16690,231
|
|
20240229,132200,2808075680,16700,16680,16700,16680,1620
|
|
20240229,132100,2781031150,16680,16690,16690,16680,1162
|
|
20240229,132000,2761638980,16690,16690,16690,16690,33
|
|
20240229,131900,2761088210,16690,16700,16700,16690,30
|
|
20240229,131800,2760587420,16700,16700,16700,16700,10
|
|
20240229,131700,2760420420,16700,16700,16700,16700,0
|
|
20240229,131600,2760420420,16700,16700,16700,16700,10
|
|
20240229,131500,2760253420,16700,16700,16700,16700,1
|
|
20240229,131400,2760236720,16660,16660,16660,16660,0
|
|
20240229,131300,2760236720,16660,16660,16660,16660,0
|
|
20240229,131200,2760236720,16660,16660,16660,16660,0
|
|
20240229,131100,2760236720,16660,16680,16680,16650,1595
|
|
20240229,131000,2733663920,16680,16680,16680,16680,20
|
|
20240229,130900,2733330320,16680,16680,16680,16680,1
|
|
20240229,130800,2733313640,16680,16690,16750,16680,542
|
|
20240229,130700,2724249130,16680,16670,16680,16670,122
|
|
20240229,130600,2722214380,16680,16680,16680,16680,108
|
|
20240229,130500,2720412940,16680,16680,16680,16680,339
|
|
20240229,130400,2714758420,16680,16680,16680,16680,20
|
|
20240229,130300,2714424820,16710,16680,16710,16670,701
|
|
20240229,130200,2702733250,16680,16700,16700,16680,3515
|
|
20240229,130100,2644099060,16700,16700,16700,16700,96
|
|
20240229,130000,2642495860,16700,16700,16700,16690,750
|
|
20240229,125900,2629971770,16690,16700,16700,16690,9
|
|
20240229,125800,2629821540,16700,16720,16720,16700,2311
|
|
20240229,125700,2591227740,16720,16680,16720,16680,1031
|
|
20240229,125600,2573998670,16680,16680,16680,16680,20
|
|
20240229,125500,2573665070,16690,16700,16700,16680,376
|
|
20240229,125400,2567389640,16700,16700,16700,16700,138
|
|
20240229,125300,2565085040,16700,16700,16700,16700,355
|
|
20240229,125200,2559156540,16710,16710,16710,16710,100
|
|
20240229,125100,2557485540,16710,16710,16710,16710,10
|
|
20240229,125000,2557318440,16690,16690,16690,16690,19
|
|
20240229,124900,2557001330,16700,16690,16700,16690,26
|
|
20240229,124800,2556567350,16690,16690,16700,16690,660
|
|
20240229,124700,2545546530,16690,16690,16690,16690,1
|
|
20240229,124600,2545529840,16690,16700,16700,16690,636
|
|
20240229,124500,2534914600,16700,16700,16700,16700,151
|
|
20240229,124400,2532392900,16700,16700,16710,16700,954
|
|
20240229,124300,2516461000,16710,16710,16710,16710,71
|
|
20240229,124200,2515274590,16700,16700,16700,16700,15
|
|
20240229,124100,2515024090,16710,16710,16710,16710,41
|
|
20240229,124000,2514338980,16710,16720,16730,16710,334
|
|
20240229,123900,2508754460,16720,16720,16720,16720,4
|
|
20240229,123800,2508687580,16720,16700,16720,16700,125
|
|
20240229,123700,2506600060,16700,16700,16700,16700,101
|
|
20240229,123600,2504913360,16700,16700,16700,16700,5
|
|
20240229,123500,2504829860,16720,16720,16720,16720,8
|
|
20240229,123400,2504696100,16680,16710,16710,16680,330
|
|
20240229,123300,2499187240,16710,16730,16730,16710,275
|
|
20240229,123200,2494587540,16720,16720,16730,16720,605
|
|
20240229,123100,2484466840,16730,16730,16730,16730,130
|
|
20240229,123000,2482291940,16700,16700,16700,16700,0
|
|
20240229,122900,2482291940,16700,16700,16700,16700,20
|
|
20240229,122800,2481957940,16680,16680,16680,16680,0
|
|
20240229,122700,2481957940,16680,16710,16710,16680,5876
|
|
20240229,122600,2383926370,16710,16710,16710,16710,0
|
|
20240229,122500,2383926370,16710,16730,16730,16690,1350
|
|
20240229,122400,2361381070,16740,16740,16740,16740,5
|
|
20240229,122300,2361297370,16740,16720,16740,16710,2095
|
|
20240229,122200,2326288870,16720,16720,16730,16720,783
|
|
20240229,122100,2313194590,16710,16760,16760,16710,526
|
|
20240229,122000,2304398860,16760,16730,16770,16730,107
|
|
20240229,121900,2302607850,16720,16720,16730,16700,343
|
|
20240229,121800,2296876420,16720,16780,16780,16720,112
|
|
20240229,121700,2295000000,16780,16710,16780,16700,543
|
|
20240229,121600,2285894320,16700,16700,16700,16670,495
|
|
20240229,121500,2277632480,16710,16740,16750,16710,2516
|
|
20240229,121400,2235526310,16750,16770,16770,16750,562
|
|
20240229,121300,2226109610,16780,16780,16790,16780,337
|
|
20240229,121200,2220454650,16780,16770,16780,16770,890
|
|
20240229,121100,2205527100,16770,16750,16770,16740,1249
|
|
20240229,121000,2184606410,16750,16740,16750,16740,228
|
|
20240229,120900,2180788680,16740,16770,16780,16740,1788
|
|
20240229,120800,2150800430,16770,16740,16780,16740,315
|
|
20240229,120700,2145524280,16740,16700,16790,16700,3984
|
|
20240229,120600,2078892940,16700,16660,16700,16650,1254
|
|
20240229,120500,2057978230,16670,16640,16670,16640,805
|
|
20240229,120400,2044569350,16630,16600,16630,16600,2846
|
|
20240229,120300,1997273200,16600,16590,16600,16590,446
|
|
20240229,120200,1989870610,16590,16590,16590,16590,7
|
|
20240229,120100,1989754480,16600,16600,16600,16600,133
|
|
20240229,120000,1987546680,16600,16600,16600,16600,30
|
|
20240229,115900,1987048680,16600,16600,16600,16600,0
|
|
20240229,115800,1987048680,16600,16600,16600,16600,1
|
|
20240229,115700,1987032080,16600,16610,16620,16600,701
|
|
20240229,115600,1975389460,16610,16600,16610,16600,2
|
|
20240229,115500,1975356250,16610,16550,16610,16550,14
|
|
20240229,115400,1975123800,16570,16560,16570,16560,300
|
|
20240229,115300,1970153590,16560,16560,16560,16560,12
|
|
20240229,115200,1969954870,16560,16560,16560,16560,300
|
|
20240229,115100,1964986870,16550,16550,16550,16550,0
|
|
20240229,115000,1964986870,16550,16550,16550,16550,101
|
|
20240229,114900,1963315320,16550,16560,16560,16550,411
|
|
20240229,114800,1956511660,16570,16570,16570,16570,20
|
|
20240229,114700,1956180260,16570,16570,16570,16570,0
|
|
20240229,114600,1956180260,16570,16570,16570,16570,1
|
|
20240229,114500,1956163690,16570,16570,16570,16570,99
|
|
20240229,114400,1954523260,16570,16570,16570,16570,110
|
|
20240229,114300,1952700560,16580,16580,16580,16580,12
|
|
20240229,114200,1952501600,16580,16580,16580,16570,51
|
|
20240229,114100,1951656080,16570,16570,16570,16570,2
|
|
20240229,114000,1951622940,16570,16570,16570,16570,52
|
|
20240229,113900,1950761300,16580,16580,16580,16580,193
|
|
20240229,113800,1947561360,16580,16580,16580,16580,101
|
|
20240229,113700,1945886780,16580,16580,16580,16580,1
|
|
20240229,113600,1945870200,16580,16590,16590,16580,220
|
|
20240229,113500,1942221050,16600,16620,16620,16600,571
|
|
20240229,113400,1932738470,16610,16610,16610,16610,126
|
|
20240229,113300,1930645610,16610,16610,16610,16610,274
|
|
20240229,113200,1926094470,16600,16610,16610,16600,153
|
|
20240229,113100,1923554000,16610,16620,16620,16600,2915
|
|
20240229,113000,1875148730,16620,16620,16620,16620,40
|
|
20240229,112900,1874483930,16610,16610,16610,16610,2
|
|
20240229,112800,1874450710,16610,16610,16610,16610,0
|
|
20240229,112700,1874450710,16610,16620,16620,16610,294
|
|
20240229,112600,1869564870,16620,16630,16630,16620,492
|
|
20240229,112500,1861387430,16630,16630,16630,16620,293
|
|
20240229,112400,1856515170,16620,16650,16650,16620,56
|
|
20240229,112300,1855583440,16650,16610,16650,16610,118
|
|
20240229,112200,1853622420,16610,16620,16620,16610,16
|
|
20240229,112100,1853356580,16620,16610,16620,16610,140
|
|
20240229,112000,1851029940,16610,16640,16640,16610,224
|
|
20240229,111900,1847305280,16650,16650,16660,16640,328
|
|
20240229,111800,1841844780,16650,16670,16670,16650,603
|
|
20240229,111700,1831799220,16670,16650,16670,16650,1605
|
|
20240229,111600,1805069390,16630,16630,16650,16620,795
|
|
20240229,111500,1791846540,16630,16620,16630,16610,319
|
|
20240229,111400,1786544720,16620,16620,16630,16610,1268
|
|
20240229,111300,1765467050,16610,16590,16620,16590,678
|
|
20240229,111200,1754211720,16590,16580,16590,16560,198
|
|
20240229,111100,1750930480,16560,16560,16560,16560,119
|
|
20240229,111000,1748959840,16560,16550,16560,16550,110
|
|
20240229,110900,1747138810,16550,16560,16580,16550,290
|
|
20240229,110800,1742332950,16550,16570,16580,16550,608
|
|
20240229,110700,1732265110,16570,16570,16580,16560,162
|
|
20240229,110600,1729580630,16540,16510,16560,16510,1892
|
|
20240229,110500,1698303090,16510,16510,16510,16500,977
|
|
20240229,110400,1682173910,16510,16510,16510,16500,956
|
|
20240229,110300,1666391590,16520,16520,16520,16510,432
|
|
20240229,110200,1659257250,16520,16520,16520,16520,14
|
|
20240229,110100,1659025970,16520,16520,16520,16520,145
|
|
20240229,110000,1656630570,16520,16520,16520,16520,36
|
|
20240229,105900,1656035850,16520,16520,16520,16520,36
|
|
20240229,105800,1655441130,16510,16500,16510,16500,1181
|
|
20240229,105700,1635944120,16500,16510,16510,16500,946
|
|
20240229,105600,1620326960,16510,16510,16510,16500,733
|
|
20240229,105500,1608225310,16510,16520,16520,16500,3002
|
|
20240229,105400,1558655770,16520,16520,16520,16520,94
|
|
20240229,105300,1557102890,16520,16530,16530,16520,266
|
|
20240229,105200,1552708210,16530,16560,16560,16530,1110
|
|
20240229,105100,1534334110,16560,16560,16560,16560,62
|
|
20240229,105000,1533307390,16560,16560,16560,16530,1080
|
|
20240229,104900,1515423580,16560,16560,16560,16560,8
|
|
20240229,104800,1515291100,16560,16530,16560,16530,492
|
|
20240229,104700,1507158280,16560,16530,16560,16520,894
|
|
20240229,104600,1492383970,16540,16540,16540,16540,57
|
|
20240229,104500,1491441190,16540,16540,16540,16540,4
|
|
20240229,104400,1491375030,16540,16530,16540,16520,76
|
|
20240229,104300,1490118730,16520,16520,16520,16520,0
|
|
20240229,104200,1490118730,16520,16520,16520,16520,500
|
|
20240229,104100,1481858730,16510,16530,16540,16510,2954
|
|
20240229,104000,1433040160,16530,16540,16540,16530,122
|
|
20240229,103900,1431023130,16540,16560,16560,16540,203
|
|
20240229,103800,1427665120,16540,16540,16570,16540,28
|
|
20240229,103700,1427201400,16570,16570,16570,16540,629
|
|
20240229,103600,1416796910,16540,16540,16540,16530,369
|
|
20240229,103500,1410693800,16530,16530,16530,16530,0
|
|
20240229,103400,1410693800,16530,16530,16530,16530,320
|
|
20240229,103300,1405404200,16530,16540,16540,16530,650
|
|
20240229,103200,1394653560,16540,16550,16550,16540,504
|
|
20240229,103100,1386314680,16570,16550,16570,16550,25
|
|
20240229,103000,1385900830,16550,16570,16570,16550,109
|
|
20240229,102900,1384096840,16570,16580,16580,16570,39
|
|
20240229,102800,1383450460,16580,16590,16600,16580,140
|
|
20240229,102700,1381128580,16580,16570,16590,16570,3334
|
|
20240229,102600,1325822670,16570,16560,16570,16560,232
|
|
20240229,102500,1321979140,16540,16550,16550,16540,246
|
|
20240229,102400,1317909240,16540,16560,16560,16540,20
|
|
20240229,102300,1317578410,16560,16530,16560,16520,141
|
|
20240229,102200,1315244400,16530,16520,16530,16520,181
|
|
20240229,102100,1312252760,16520,16520,16520,16520,15
|
|
20240229,102000,1312004960,16520,16520,16520,16510,290
|
|
20240229,101900,1307216580,16510,16510,16520,16510,143
|
|
20240229,101800,1304855550,16520,16530,16530,16520,58
|
|
20240229,101700,1303897290,16520,16520,16520,16520,430
|
|
20240229,101600,1296793690,16520,16520,16520,16520,0
|
|
20240229,101500,1296793690,16520,16520,16520,16520,290
|
|
20240229,101400,1292002890,16510,16520,16520,16510,38
|
|
20240229,101300,1291375260,16520,16530,16530,16520,521
|
|
20240229,101200,1282768140,16520,16520,16520,16520,802
|
|
20240229,101100,1269519100,16520,16520,16520,16500,487
|
|
20240229,101000,1261478500,16510,16560,16560,16510,940
|
|
20240229,100900,1245955410,16520,16530,16540,16520,461
|
|
20240229,100800,1238331590,16530,16530,16530,16530,0
|
|
20240229,100700,1238331590,16530,16510,16530,16510,176
|
|
20240229,100600,1235425790,16510,16510,16520,16500,530
|
|
20240229,100500,1226675810,16510,16510,16510,16510,447
|
|
20240229,100400,1219295840,16510,16520,16520,16510,43
|
|
20240229,100300,1218585810,16510,16520,16520,16510,88
|
|
20240229,100200,1217132780,16510,16540,16540,16510,406
|
|
20240229,100100,1210428860,16510,16530,16530,16510,610
|
|
20240229,100000,1200351290,16520,16520,16520,16520,0
|
|
20240229,095900,1200351290,16520,16520,16520,16520,0
|
|
20240229,095800,1200351290,16520,16520,16570,16510,386
|
|
20240229,095700,1193970190,16540,16510,16540,16510,554
|
|
20240229,095600,1184815260,16500,16520,16520,16500,5704
|
|
20240229,095500,1090639060,16530,16530,16530,16530,48
|
|
20240229,095400,1089845620,16530,16530,16530,16530,43
|
|
20240229,095300,1089134830,16520,16520,16520,16520,260
|
|
20240229,095200,1084839630,16520,16520,16530,16520,342
|
|
20240229,095100,1079188620,16530,16530,16530,16520,170
|
|
20240229,095000,1076378560,16530,16530,16530,16530,336
|
|
20240229,094900,1070824480,16530,16530,16530,16530,68
|
|
20240229,094800,1069700440,16530,16520,16530,16520,115
|
|
20240229,094700,1067800590,16520,16530,16530,16520,395
|
|
20240229,094600,1061272190,16520,16530,16530,16520,487
|
|
20240229,094500,1053226450,16530,16530,16530,16530,100
|
|
20240229,094400,1051573450,16520,16540,16540,16520,355
|
|
20240229,094300,1045705050,16530,16530,16580,16530,643
|
|
20240229,094200,1035067680,16530,16560,16560,16530,646
|
|
20240229,094100,1024384800,16560,16550,16560,16540,235
|
|
20240229,094000,1020496410,16550,16550,16570,16540,439
|
|
20240229,093900,1013230310,16540,16530,16540,16520,376
|
|
20240229,093800,1007015250,16530,16570,16570,16520,155
|
|
20240229,093700,1004454530,16580,16510,16580,16510,501
|
|
20240229,093600,996182950,16510,16540,16580,16510,1143
|
|
20240229,093500,977301960,16580,16530,16580,16530,1900
|
|
20240229,093400,945869870,16520,16520,16520,16510,572
|
|
20240229,093300,936422860,16520,16510,16520,16510,161
|
|
20240229,093200,933764690,16520,16520,16520,16520,41
|
|
20240229,093100,933087370,16510,16510,16510,16500,4347
|
|
20240229,093000,861346870,16500,16530,16530,16500,3598
|
|
20240229,092900,801944730,16530,16530,16530,16520,38
|
|
20240229,092800,801316860,16540,16520,16540,16520,11
|
|
20240229,092700,801135030,16520,16520,16530,16520,1657
|
|
20240229,092600,773761360,16520,16520,16520,16520,792
|
|
20240229,092500,760677520,16520,16510,16520,16500,434
|
|
20240229,092400,753513160,16510,16510,16510,16500,2200
|
|
20240229,092300,717200730,16510,16510,16520,16500,4904
|
|
20240229,092200,636248680,16520,16530,16530,16510,2557
|
|
20240229,092100,594002090,16530,16540,16540,16530,274
|
|
20240229,092000,589471570,16530,16530,16540,16530,157
|
|
20240229,091900,586875210,16530,16550,16550,16530,3871
|
|
20240229,091800,522871710,16550,16550,16550,16540,160
|
|
20240229,091700,520223810,16540,16550,16550,16540,107
|
|
20240229,091600,518453240,16540,16550,16560,16540,526
|
|
20240229,091500,509751180,16550,16540,16560,16540,842
|
|
20240229,091400,495823640,16540,16540,16540,16530,395
|
|
20240229,091300,489293430,16550,16540,16560,16530,454
|
|
20240229,091200,481782200,16540,16530,16540,16520,477
|
|
20240229,091100,473896600,16530,16510,16530,16510,1060
|
|
20240229,091000,456392720,16510,16540,16550,16510,4032
|
|
20240229,090900,389764200,16540,16550,16550,16540,1114
|
|
20240229,090800,371330400,16550,16550,16560,16540,310
|
|
20240229,090700,366200580,16540,16530,16550,16520,692
|
|
20240229,090600,354755030,16520,16510,16520,16510,728
|
|
20240229,090500,342732330,16510,16520,16530,16510,2424
|
|
20240229,090400,302684950,16520,16530,16530,16510,1136
|
|
20240229,090300,283914900,16530,16530,16540,16510,721
|
|
20240229,090200,271998790,16530,16560,16600,16520,3095
|
|
20240229,090100,220790830,16560,16620,16620,16560,5293
|
|
20240229,090000,132900570,16610,16610,16720,16610,7998
|