623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192000,909527960,5840,5840,5840,5840,5666
|
|
20240221,191900,909527960,5840,5840,5840,5840,0
|
|
20240221,191800,909527960,5840,5840,5840,5840,0
|
|
20240221,191700,909527960,5840,5840,5840,5840,0
|
|
20240221,191600,909527960,5840,5840,5840,5840,0
|
|
20240221,191500,909527960,5840,5840,5840,5840,0
|
|
20240221,191400,909527960,5840,5840,5840,5840,0
|
|
20240221,191300,909527960,5840,5840,5840,5840,0
|
|
20240221,191200,909527960,5840,5840,5840,5840,0
|
|
20240221,191100,909527960,5840,5840,5840,5840,0
|
|
20240221,191000,909527960,5840,5840,5840,5840,0
|
|
20240221,190900,909527960,5840,5840,5840,5840,0
|
|
20240221,190800,909527960,5840,5840,5840,5840,0
|
|
20240221,190700,909527960,5840,5840,5840,5840,0
|
|
20240221,190600,909527960,5840,5840,5840,5840,0
|
|
20240221,190500,909527960,5840,5840,5840,5840,0
|
|
20240221,190400,909527960,5840,5840,5840,5840,0
|
|
20240221,190300,909527960,5840,5840,5840,5840,0
|
|
20240221,190200,909527960,5840,5840,5840,5840,0
|
|
20240221,190100,909527960,5840,5840,5840,5840,0
|
|
20240221,190000,909527960,5840,5840,5840,5840,0
|
|
20240221,185900,909527960,5840,5840,5840,5840,0
|
|
20240221,185800,909527960,5840,5840,5840,5840,0
|
|
20240221,185700,909527960,5840,5840,5840,5840,0
|
|
20240221,185600,909527960,5840,5840,5840,5840,0
|
|
20240221,185500,909527960,5840,5840,5840,5840,0
|
|
20240221,185400,909527960,5840,5840,5840,5840,0
|
|
20240221,185300,909527960,5840,5840,5840,5840,0
|
|
20240221,185200,909527960,5840,5840,5840,5840,0
|
|
20240221,185100,909527960,5840,5840,5840,5840,0
|
|
20240221,185000,909527960,5840,5840,5840,5840,5666
|
|
20240221,184900,909527960,5840,5840,5840,5840,0
|
|
20240221,184800,909527960,5840,5840,5840,5840,0
|
|
20240221,184700,909527960,5840,5840,5840,5840,0
|
|
20240221,184600,909527960,5840,5840,5840,5840,0
|
|
20240221,184500,909527960,5840,5840,5840,5840,0
|
|
20240221,184400,909527960,5840,5840,5840,5840,0
|
|
20240221,184300,909527960,5840,5840,5840,5840,0
|
|
20240221,184200,909527960,5840,5840,5840,5840,0
|
|
20240221,184100,909527960,5840,5840,5840,5840,0
|
|
20240221,184000,909527960,5840,5840,5840,5840,0
|
|
20240221,183900,909527960,5840,5840,5840,5840,0
|
|
20240221,183800,909527960,5840,5840,5840,5840,0
|
|
20240221,183700,909527960,5840,5840,5840,5840,0
|
|
20240221,183600,909527960,5840,5840,5840,5840,0
|
|
20240221,183500,909527960,5840,5840,5840,5840,0
|
|
20240221,183400,909527960,5840,5840,5840,5840,0
|
|
20240221,183300,909527960,5840,5840,5840,5840,0
|
|
20240221,183200,909527960,5840,5840,5840,5840,0
|
|
20240221,183100,909527960,5840,5840,5840,5840,0
|
|
20240221,183000,909527960,5840,5840,5840,5840,0
|
|
20240221,182900,909527960,5840,5840,5840,5840,0
|
|
20240221,182800,909527960,5840,5840,5840,5840,0
|
|
20240221,182700,909527960,5840,5840,5840,5840,0
|
|
20240221,182600,909527960,5840,5840,5840,5840,0
|
|
20240221,182500,909527960,5840,5840,5840,5840,0
|
|
20240221,182400,909527960,5840,5840,5840,5840,0
|
|
20240221,182300,909527960,5840,5840,5840,5840,0
|
|
20240221,182200,909527960,5840,5840,5840,5840,0
|
|
20240221,182100,909527960,5840,5840,5840,5840,0
|
|
20240221,182000,909527960,5840,5840,5840,5840,5666
|
|
20240221,181900,909527960,5840,5840,5840,5840,0
|
|
20240221,181800,909527960,5840,5840,5840,5840,0
|
|
20240221,181700,909527960,5840,5840,5840,5840,0
|
|
20240221,181600,909527960,5840,5840,5840,5840,0
|
|
20240221,181500,909527960,5840,5840,5840,5840,0
|
|
20240221,181400,909527960,5840,5840,5840,5840,0
|
|
20240221,181300,909527960,5840,5840,5840,5840,0
|
|
20240221,181200,909527960,5840,5840,5840,5840,0
|
|
20240221,181100,909527960,5840,5840,5840,5840,0
|
|
20240221,181000,909527960,5840,5840,5840,5840,0
|
|
20240221,180900,909527960,5840,5840,5840,5840,0
|
|
20240221,180800,909527960,5840,5840,5840,5840,0
|
|
20240221,180700,909527960,5840,5840,5840,5840,0
|
|
20240221,180600,909527960,5840,5840,5840,5840,0
|
|
20240221,180500,909527960,5840,5840,5840,5840,0
|
|
20240221,180400,909527960,5840,5840,5840,5840,0
|
|
20240221,180300,909527960,5840,5840,5840,5840,0
|
|
20240221,180200,909527960,5840,5840,5840,5840,0
|
|
20240221,180100,909527960,5840,5840,5840,5840,0
|
|
20240221,180000,909527960,5840,5840,5840,5840,0
|
|
20240221,175900,909527960,5840,5840,5840,5840,0
|
|
20240221,175800,909527960,5840,5840,5840,5840,0
|
|
20240221,175700,909527960,5840,5840,5840,5840,0
|
|
20240221,175600,909527960,5840,5840,5840,5840,0
|
|
20240221,175500,909527960,5840,5840,5840,5840,0
|
|
20240221,175400,909527960,5840,5840,5840,5840,0
|
|
20240221,175300,909527960,5840,5840,5840,5840,0
|
|
20240221,175200,909527960,5840,5840,5840,5840,0
|
|
20240221,175100,909527960,5840,5840,5840,5840,0
|
|
20240221,175000,909527960,5840,5840,5840,5840,5666
|
|
20240221,174900,909527960,5840,5840,5840,5840,0
|
|
20240221,174800,909527960,5840,5840,5840,5840,0
|
|
20240221,174700,909527960,5840,5840,5840,5840,0
|
|
20240221,174600,909527960,5840,5840,5840,5840,0
|
|
20240221,174500,909527960,5840,5840,5840,5840,0
|
|
20240221,174400,909527960,5840,5840,5840,5840,0
|
|
20240221,174300,909527960,5840,5840,5840,5840,0
|
|
20240221,174200,909527960,5840,5840,5840,5840,0
|
|
20240221,174100,909527960,5840,5840,5840,5840,0
|
|
20240221,174000,909527960,5840,5840,5840,5840,0
|
|
20240221,173900,909527960,5840,5840,5840,5840,0
|
|
20240221,173800,909527960,5840,5840,5840,5840,0
|
|
20240221,173700,909527960,5840,5840,5840,5840,0
|
|
20240221,173600,909527960,5840,5840,5840,5840,0
|
|
20240221,173500,909527960,5840,5840,5840,5840,0
|
|
20240221,173400,909527960,5840,5840,5840,5840,0
|
|
20240221,173300,909527960,5840,5840,5840,5840,0
|
|
20240221,173200,909527960,5840,5840,5840,5840,0
|
|
20240221,173100,909527960,5840,5840,5840,5840,0
|
|
20240221,173000,909527960,5840,5840,5840,5840,0
|
|
20240221,172900,909527960,5840,5840,5840,5840,0
|
|
20240221,172800,909527960,5840,5840,5840,5840,0
|
|
20240221,172700,909527960,5840,5840,5840,5840,0
|
|
20240221,172600,909527960,5840,5840,5840,5840,0
|
|
20240221,172500,909527960,5840,5840,5840,5840,0
|
|
20240221,172400,909527960,5840,5840,5840,5840,0
|
|
20240221,172300,909527960,5840,5840,5840,5840,0
|
|
20240221,172200,909527960,5840,5840,5840,5840,0
|
|
20240221,172100,909527960,5840,5840,5840,5840,0
|
|
20240221,172000,909527960,5840,5840,5840,5840,5666
|
|
20240221,171900,909527960,5840,5840,5840,5840,0
|
|
20240221,171800,909527960,5840,5840,5840,5840,0
|
|
20240221,171700,909527960,5840,5840,5840,5840,0
|
|
20240221,171600,909527960,5840,5840,5840,5840,0
|
|
20240221,171500,909527960,5840,5840,5840,5840,0
|
|
20240221,171400,909527960,5840,5840,5840,5840,0
|
|
20240221,171300,909527960,5840,5840,5840,5840,0
|
|
20240221,171200,909527960,5840,5840,5840,5840,0
|
|
20240221,171100,909527960,5840,5840,5840,5840,0
|
|
20240221,171000,909527960,5840,5840,5840,5840,0
|
|
20240221,170900,909527960,5840,5840,5840,5840,0
|
|
20240221,170800,909527960,5840,5840,5840,5840,0
|
|
20240221,170700,909527960,5840,5840,5840,5840,0
|
|
20240221,170600,909527960,5840,5840,5840,5840,0
|
|
20240221,170500,909527960,5840,5840,5840,5840,0
|
|
20240221,170400,909527960,5840,5840,5840,5840,0
|
|
20240221,170300,909527960,5840,5840,5840,5840,0
|
|
20240221,170200,909527960,5840,5840,5840,5840,0
|
|
20240221,170100,909527960,5840,5840,5840,5840,0
|
|
20240221,170000,909527960,5840,5840,5840,5840,0
|
|
20240221,165900,909527960,5840,5840,5840,5840,0
|
|
20240221,165800,909527960,5840,5840,5840,5840,0
|
|
20240221,165700,909527960,5840,5840,5840,5840,0
|
|
20240221,165600,909527960,5840,5840,5840,5840,0
|
|
20240221,165500,909527960,5840,5840,5840,5840,0
|
|
20240221,165400,909527960,5840,5840,5840,5840,0
|
|
20240221,165300,909527960,5840,5840,5840,5840,0
|
|
20240221,165200,909527960,5840,5840,5840,5840,0
|
|
20240221,165100,909527960,5840,5840,5840,5840,0
|
|
20240221,165000,909527960,5840,5840,5840,5840,5666
|
|
20240221,164900,909527960,5840,5840,5840,5840,0
|
|
20240221,164800,909527960,5840,5840,5840,5840,0
|
|
20240221,164700,909527960,5840,5840,5840,5840,0
|
|
20240221,164600,909527960,5840,5840,5840,5840,0
|
|
20240221,164500,909527960,5840,5840,5840,5840,0
|
|
20240221,164400,909527960,5840,5840,5840,5840,0
|
|
20240221,164300,909527960,5840,5840,5840,5840,0
|
|
20240221,164200,909527960,5840,5840,5840,5840,0
|
|
20240221,164100,909527960,5840,5840,5840,5840,0
|
|
20240221,164000,909527960,5840,5840,5840,5840,0
|
|
20240221,163900,909527960,5840,5840,5840,5840,0
|
|
20240221,163800,909527960,5840,5840,5840,5840,0
|
|
20240221,163700,909527960,5840,5840,5840,5840,0
|
|
20240221,163600,909527960,5840,5840,5840,5840,0
|
|
20240221,163500,909527960,5840,5840,5840,5840,0
|
|
20240221,163400,909527960,5840,5840,5840,5840,0
|
|
20240221,163300,909527960,5840,5840,5840,5840,0
|
|
20240221,163200,909527960,5840,5840,5840,5840,0
|
|
20240221,163100,909527960,5840,5840,5840,5840,0
|
|
20240221,163000,909527960,5840,5840,5840,5840,0
|
|
20240221,162900,909527960,5840,5840,5840,5840,0
|
|
20240221,162800,909527960,5840,5840,5840,5840,0
|
|
20240221,162700,909527960,5840,5840,5840,5840,0
|
|
20240221,162600,909527960,5840,5840,5840,5840,0
|
|
20240221,162500,909527960,5840,5840,5840,5840,0
|
|
20240221,162400,909527960,5840,5840,5840,5840,0
|
|
20240221,162300,909527960,5840,5840,5840,5840,0
|
|
20240221,162200,909527960,5840,5840,5840,5840,0
|
|
20240221,162100,909527960,5840,5840,5840,5840,0
|
|
20240221,162000,909527960,5840,5840,5840,5840,5666
|
|
20240221,161900,909527960,5840,5840,5840,5840,0
|
|
20240221,161800,909527960,5840,5840,5840,5840,0
|
|
20240221,161700,909527960,5840,5840,5840,5840,0
|
|
20240221,161600,909527960,5840,5840,5840,5840,0
|
|
20240221,161500,909527960,5840,5840,5840,5840,0
|
|
20240221,161400,909527960,5840,5840,5840,5840,0
|
|
20240221,161300,909527960,5840,5840,5840,5840,0
|
|
20240221,161200,909527960,5840,5840,5840,5840,0
|
|
20240221,161100,909527960,5840,5840,5840,5840,0
|
|
20240221,161000,909527960,5840,5840,5840,5840,0
|
|
20240221,160900,909527960,5840,5840,5840,5840,0
|
|
20240221,160800,909527960,5840,5840,5840,5840,0
|
|
20240221,160700,909527960,5840,5840,5840,5840,0
|
|
20240221,160600,909527960,5840,5840,5840,5840,0
|
|
20240221,160500,909527960,5840,5840,5840,5840,0
|
|
20240221,160400,909527960,5840,5840,5840,5840,0
|
|
20240221,160300,909527960,5840,5840,5840,5840,0
|
|
20240221,160200,909527960,5840,5840,5840,5840,0
|
|
20240221,160100,909527960,5840,5840,5840,5840,0
|
|
20240221,160000,909527960,5840,5840,5840,5840,0
|
|
20240221,155900,909527960,5840,5840,5840,5840,0
|
|
20240221,155800,909527960,5840,5840,5840,5840,0
|
|
20240221,155700,909527960,5840,5840,5840,5840,0
|
|
20240221,155600,909527960,5840,5840,5840,5840,0
|
|
20240221,155500,909527960,5840,5840,5840,5840,0
|
|
20240221,155400,909527960,5840,5840,5840,5840,0
|
|
20240221,155300,909527960,5840,5840,5840,5840,0
|
|
20240221,155200,909527960,5840,5840,5840,5840,0
|
|
20240221,155100,909527960,5840,5840,5840,5840,0
|
|
20240221,155000,909527960,5840,5840,5840,5840,5666
|
|
20240221,154900,909527960,5840,5840,5840,5840,0
|
|
20240221,154800,909527960,5840,5840,5840,5840,0
|
|
20240221,154700,909527960,5840,5840,5840,5840,0
|
|
20240221,154600,909527960,5840,5840,5840,5840,0
|
|
20240221,154500,909527960,5840,5840,5840,5840,0
|
|
20240221,154400,909527960,5840,5840,5840,5840,0
|
|
20240221,154300,909527960,5840,5840,5840,5840,0
|
|
20240221,154200,909527960,5840,5840,5840,5840,0
|
|
20240221,154100,909527960,5840,5840,5840,5840,0
|
|
20240221,154000,909527960,5840,5840,5840,5840,0
|
|
20240221,153900,909527960,5840,5840,5840,5840,0
|
|
20240221,153800,909527960,5840,5840,5840,5840,0
|
|
20240221,153700,909527960,5840,5840,5840,5840,0
|
|
20240221,153600,909527960,5840,5840,5840,5840,0
|
|
20240221,153500,909527960,5840,5840,5840,5840,0
|
|
20240221,153400,909527960,5840,5840,5840,5840,0
|
|
20240221,153300,909527960,5840,5840,5840,5840,0
|
|
20240221,153200,909527960,5840,5840,5840,5840,0
|
|
20240221,153100,909527960,5840,5840,5840,5840,0
|
|
20240221,153000,909527960,5840,5840,5840,5840,5666
|
|
20240221,152900,876438520,5900,5900,5900,5900,0
|
|
20240221,152800,876438520,5900,5900,5900,5900,0
|
|
20240221,152700,876438520,5900,5900,5900,5900,0
|
|
20240221,152600,876438520,5900,5900,5900,5900,0
|
|
20240221,152500,876438520,5900,5900,5900,5900,0
|
|
20240221,152400,876438520,5900,5900,5900,5900,0
|
|
20240221,152300,876438520,5900,5900,5900,5900,0
|
|
20240221,152200,876438520,5900,5900,5900,5900,0
|
|
20240221,152100,876438520,5900,5900,5900,5900,0
|
|
20240221,152000,876438520,5900,5900,5900,5900,0
|
|
20240221,151900,876438520,5900,5890,5900,5880,113
|
|
20240221,151800,875773030,5910,5890,5910,5890,845
|
|
20240221,151700,870789660,5890,5890,5890,5890,40
|
|
20240221,151600,870554060,5900,5870,5900,5870,531
|
|
20240221,151500,867433300,5870,5870,5870,5870,344
|
|
20240221,151400,865414020,5870,5860,5870,5850,152
|
|
20240221,151300,864523300,5830,5860,5870,5830,8014
|
|
20240221,151200,817638960,5860,5870,5870,5860,464
|
|
20240221,151100,814917920,5860,5860,5860,5860,20
|
|
20240221,151000,814800720,5860,5870,5870,5860,99
|
|
20240221,150900,814219780,5880,5880,5880,5880,1
|
|
20240221,150800,814213900,5870,5870,5870,5870,165
|
|
20240221,150700,813245350,5880,5880,5880,5870,101
|
|
20240221,150600,812652460,5880,5880,5880,5880,1
|
|
20240221,150500,812646580,5870,5870,5870,5870,550
|
|
20240221,150400,809418080,5870,5860,5870,5860,2524
|
|
20240221,150300,794627200,5860,5880,5880,5860,1141
|
|
20240221,150200,787936380,5880,5880,5880,5880,232
|
|
20240221,150100,786572220,5880,5880,5880,5880,51
|
|
20240221,150000,786272340,5870,5870,5870,5870,501
|
|
20240221,145900,783331470,5870,5870,5880,5870,936
|
|
20240221,145800,777836950,5870,5870,5870,5870,377
|
|
20240221,145700,775623960,5870,5870,5870,5870,1
|
|
20240221,145600,775618090,5880,5870,5880,5870,2
|
|
20240221,145500,775606340,5890,5870,5890,5870,373
|
|
20240221,145400,773416730,5890,5890,5890,5890,0
|
|
20240221,145300,773416730,5890,5870,5890,5870,51
|
|
20240221,145200,773117340,5890,5870,5890,5870,101
|
|
20240221,145100,772524450,5890,5880,5890,5880,744
|
|
20240221,145000,768149720,5900,5900,5900,5900,0
|
|
20240221,144900,768149720,5900,5900,5900,5900,311
|
|
20240221,144800,766314820,5900,5880,5900,5870,427
|
|
20240221,144700,763805040,5880,5880,5880,5880,42
|
|
20240221,144600,763558080,5880,5880,5880,5880,207
|
|
20240221,144500,762340920,5880,5880,5880,5880,494
|
|
20240221,144400,759436200,5900,5900,5900,5900,0
|
|
20240221,144300,759436200,5900,5900,5900,5900,300
|
|
20240221,144200,757666200,5900,5900,5900,5900,0
|
|
20240221,144100,757666200,5900,5880,5900,5880,2433
|
|
20240221,144000,743316780,5880,5880,5880,5880,120
|
|
20240221,143900,742611180,5880,5880,5880,5880,0
|
|
20240221,143800,742611180,5880,5880,5880,5880,150
|
|
20240221,143700,741729180,5880,5880,5880,5880,47
|
|
20240221,143600,741452820,5870,5870,5870,5870,0
|
|
20240221,143500,741452820,5870,5880,5880,5870,600
|
|
20240221,143400,737926820,5880,5880,5880,5880,130
|
|
20240221,143300,737162420,5880,5880,5880,5880,13
|
|
20240221,143200,737085980,5880,5880,5880,5880,28
|
|
20240221,143100,736921340,5870,5870,5870,5870,32
|
|
20240221,143000,736733500,5880,5880,5880,5880,188
|
|
20240221,142900,735628060,5880,5880,5880,5880,2
|
|
20240221,142800,735616300,5870,5870,5870,5870,1000
|
|
20240221,142700,729746300,5880,5880,5880,5880,203
|
|
20240221,142600,728552660,5880,5880,5880,5880,31
|
|
20240221,142500,728370380,5880,5870,5880,5870,17
|
|
20240221,142400,728270580,5880,5880,5880,5880,0
|
|
20240221,142300,728270580,5880,5880,5880,5880,10
|
|
20240221,142200,728211780,5870,5880,5880,5870,173
|
|
20240221,142100,727196090,5880,5880,5880,5870,8
|
|
20240221,142000,727149060,5870,5870,5870,5870,0
|
|
20240221,141900,727149060,5870,5870,5880,5870,939
|
|
20240221,141800,721637120,5880,5880,5880,5880,403
|
|
20240221,141700,719267480,5900,5900,5900,5900,0
|
|
20240221,141600,719267480,5900,5890,5900,5890,7
|
|
20240221,141500,719226230,5880,5880,5880,5880,10
|
|
20240221,141400,719167430,5890,5890,5890,5890,0
|
|
20240221,141300,719167430,5890,5890,5890,5890,10
|
|
20240221,141200,719108530,5890,5890,5890,5890,37
|
|
20240221,141100,718890600,5890,5890,5890,5890,1
|
|
20240221,141000,718884710,5880,5890,5890,5880,22
|
|
20240221,140900,718755340,5880,5880,5880,5880,0
|
|
20240221,140800,718755340,5880,5880,5880,5880,0
|
|
20240221,140700,718755340,5880,5880,5880,5880,146
|
|
20240221,140600,717896860,5880,5890,5890,5880,209
|
|
20240221,140500,716667800,5890,5890,5890,5890,0
|
|
20240221,140400,716667800,5890,5890,5890,5890,6
|
|
20240221,140300,716632460,5890,5900,5900,5890,5
|
|
20240221,140200,716603000,5910,5910,5910,5910,0
|
|
20240221,140100,716603000,5910,5900,5910,5900,12
|
|
20240221,140000,716532180,5910,5910,5910,5910,0
|
|
20240221,135900,716532180,5910,5910,5910,5910,0
|
|
20240221,135800,716532180,5910,5910,5910,5910,50
|
|
20240221,135700,716236680,5910,5910,5910,5860,2084
|
|
20240221,135600,703994430,5910,5910,5910,5910,0
|
|
20240221,135500,703994430,5910,5890,5910,5880,70
|
|
20240221,135400,703582690,5920,5910,5920,5910,1054
|
|
20240221,135300,697345060,5910,5910,5910,5910,0
|
|
20240221,135200,697345060,5910,5910,5910,5910,0
|
|
20240221,135100,697345060,5910,5880,5910,5870,401
|
|
20240221,135000,694989360,5910,5910,5910,5910,20
|
|
20240221,134900,694871160,5910,5910,5910,5910,1150
|
|
20240221,134800,688074660,5910,5900,5910,5900,314
|
|
20240221,134700,686222050,5910,5910,5910,5870,30
|
|
20240221,134600,686044790,5910,5870,5910,5870,234
|
|
20240221,134500,684666730,5910,5880,5910,5880,4612
|
|
20240221,134400,657507890,5870,5870,5870,5870,1
|
|
20240221,134300,657502020,5880,5880,5880,5880,0
|
|
20240221,134200,657502020,5880,5880,5880,5880,0
|
|
20240221,134100,657502020,5880,5880,5880,5880,15
|
|
20240221,134000,657413820,5880,5880,5880,5880,1019
|
|
20240221,133900,651422100,5880,5880,5880,5880,0
|
|
20240221,133800,651422100,5880,5880,5880,5880,58
|
|
20240221,133700,651081060,5890,5890,5890,5890,1
|
|
20240221,133600,651075170,5850,5850,5850,5850,230
|
|
20240221,133500,649729670,5850,5850,5850,5850,0
|
|
20240221,133400,649729670,5850,5870,5870,5850,1666
|
|
20240221,133300,639975140,5870,5870,5870,5870,0
|
|
20240221,133200,639975140,5870,5870,5870,5870,13
|
|
20240221,133100,639898830,5870,5870,5890,5870,29
|
|
20240221,133000,639728320,5880,5880,5880,5880,1
|
|
20240221,132900,639722440,5870,5870,5880,5870,3
|
|
20240221,132800,639704820,5870,5860,5870,5860,2
|
|
20240221,132700,639693090,5880,5870,5880,5870,193
|
|
20240221,132600,638558950,5880,5880,5880,5880,0
|
|
20240221,132500,638558950,5880,5880,5880,5860,161
|
|
20240221,132400,637615450,5860,5870,5870,5860,83
|
|
20240221,132300,637129040,5860,5870,5870,5860,1615
|
|
20240221,132200,627662330,5870,5870,5870,5870,1
|
|
20240221,132100,627656460,5890,5870,5890,5870,389
|
|
20240221,132000,625372830,5880,5880,5880,5880,21
|
|
20240221,131900,625249350,5890,5890,5890,5890,0
|
|
20240221,131800,625249350,5890,5890,5890,5890,10
|
|
20240221,131700,625190450,5890,5890,5890,5890,10
|
|
20240221,131600,625131550,5890,5890,5890,5890,1
|
|
20240221,131500,625125660,5890,5890,5890,5890,0
|
|
20240221,131400,625125660,5890,5890,5890,5890,0
|
|
20240221,131300,625125660,5890,5890,5890,5890,0
|
|
20240221,131200,625125660,5890,5890,5890,5890,0
|
|
20240221,131100,625125660,5890,5890,5890,5890,31
|
|
20240221,131000,624943070,5860,5890,5890,5860,519
|
|
20240221,130900,621886430,5890,5890,5890,5890,1
|
|
20240221,130800,621880540,5880,5880,5880,5870,1091
|
|
20240221,130700,615468290,5880,5880,5880,5880,40
|
|
20240221,130600,615233090,5880,5880,5880,5880,54
|
|
20240221,130500,614915570,5890,5890,5890,5890,0
|
|
20240221,130400,614915570,5890,5860,5890,5860,18
|
|
20240221,130300,614810060,5890,5890,5890,5890,10
|
|
20240221,130200,614751160,5890,5860,5900,5850,863
|
|
20240221,130100,609698640,5900,5900,5910,5860,2288
|
|
20240221,130000,596201190,5900,5890,5900,5890,2000
|
|
20240221,125900,584401690,5900,5900,5900,5850,4952
|
|
20240221,125800,555397830,5900,5870,5910,5870,13
|
|
20240221,125700,555321420,5910,5910,5910,5910,0
|
|
20240221,125600,555321420,5910,5910,5910,5870,1123
|
|
20240221,125500,548702250,5910,5910,5910,5910,0
|
|
20240221,125400,548702250,5910,5880,5910,5860,1696
|
|
20240221,125300,538751450,5910,5910,5910,5910,1
|
|
20240221,125200,538745540,5880,5890,5890,5880,1590
|
|
20240221,125100,529387380,5920,5920,5920,5920,0
|
|
20240221,125000,529387380,5920,5900,5920,5900,852
|
|
20240221,124900,524360560,5920,5900,5920,5900,11
|
|
20240221,124800,524295640,5920,5920,5920,5920,2
|
|
20240221,124700,524283800,5920,5920,5920,5920,5
|
|
20240221,124600,524254200,5920,5920,5920,5920,0
|
|
20240221,124500,524254200,5920,5920,5920,5920,1
|
|
20240221,124400,524248280,5910,5910,5910,5910,0
|
|
20240221,124300,524248280,5910,5910,5910,5910,420
|
|
20240221,124200,521766080,5910,5910,5910,5910,0
|
|
20240221,124100,521766080,5910,5910,5910,5910,0
|
|
20240221,124000,521766080,5910,5910,5910,5910,0
|
|
20240221,123900,521766080,5910,5910,5910,5910,25
|
|
20240221,123800,521618330,5910,5910,5910,5910,180
|
|
20240221,123700,520554530,5920,5920,5920,5920,1
|
|
20240221,123600,520548610,5920,5910,5920,5910,28
|
|
20240221,123500,520383050,5900,5900,5900,5900,0
|
|
20240221,123400,520383050,5900,5900,5900,5900,43
|
|
20240221,123300,520129350,5920,5920,5920,5920,1
|
|
20240221,123200,520123430,5900,5900,5900,5900,14
|
|
20240221,123100,520040830,5920,5920,5920,5920,162
|
|
20240221,123000,519081790,5920,5920,5920,5920,40
|
|
20240221,122900,518844990,5920,5920,5920,5900,458
|
|
20240221,122800,516142750,5910,5910,5910,5910,50
|
|
20240221,122700,515847250,5920,5920,5920,5920,0
|
|
20240221,122600,515847250,5920,5920,5920,5920,1
|
|
20240221,122500,515841330,5900,5920,5920,5900,98
|
|
20240221,122400,515263090,5900,5920,5920,5900,611
|
|
20240221,122300,511658170,5900,5900,5900,5900,2
|
|
20240221,122200,511646370,5920,5910,5920,5910,86
|
|
20240221,122100,511138100,5920,5920,5920,5920,1
|
|
20240221,122000,511132180,5900,5900,5900,5900,300
|
|
20240221,121900,509362180,5920,5920,5920,5920,0
|
|
20240221,121800,509362180,5920,5920,5920,5920,0
|
|
20240221,121700,509362180,5920,5920,5920,5920,1
|
|
20240221,121600,509356260,5920,5910,5920,5910,12
|
|
20240221,121500,509285240,5930,5910,5930,5910,1318
|
|
20240221,121400,501482970,5910,5910,5910,5900,823
|
|
20240221,121300,496621990,5910,5910,5910,5910,0
|
|
20240221,121200,496621990,5910,5910,5910,5910,4
|
|
20240221,121100,496598350,5900,5900,5900,5900,22
|
|
20240221,121000,496468550,5910,5910,5910,5910,10
|
|
20240221,120900,496409450,5910,5910,5910,5910,0
|
|
20240221,120800,496409450,5910,5910,5920,5910,68
|
|
20240221,120700,496007560,5910,5910,5910,5910,33
|
|
20240221,120600,495812530,5910,5910,5910,5910,7
|
|
20240221,120500,495771160,5910,5910,5910,5910,0
|
|
20240221,120400,495771160,5910,5910,5910,5910,0
|
|
20240221,120300,495771160,5910,5910,5910,5910,600
|
|
20240221,120200,492225160,5910,5910,5910,5910,0
|
|
20240221,120100,492225160,5910,5910,5910,5910,0
|
|
20240221,120000,492225160,5910,5920,5920,5910,186
|
|
20240221,115900,491125890,5910,5910,5910,5910,20
|
|
20240221,115800,491007690,5920,5920,5920,5920,0
|
|
20240221,115700,491007690,5920,5920,5920,5920,0
|
|
20240221,115600,491007690,5920,5920,5920,5910,37
|
|
20240221,115500,490789000,5910,5910,5910,5910,1
|
|
20240221,115400,490783090,5910,5910,5910,5910,0
|
|
20240221,115300,490783090,5910,5910,5910,5910,25
|
|
20240221,115200,490635340,5910,5910,5910,5910,34
|
|
20240221,115100,490434400,5910,5910,5910,5910,0
|
|
20240221,115000,490434400,5910,5910,5910,5910,42
|
|
20240221,114900,490186180,5910,5910,5910,5910,236
|
|
20240221,114800,488791420,5920,5910,5920,5910,31
|
|
20240221,114700,488608200,5920,5920,5920,5920,0
|
|
20240221,114600,488608200,5920,5920,5920,5920,0
|
|
20240221,114500,488608200,5920,5920,5920,5920,0
|
|
20240221,114400,488608200,5920,5920,5920,5920,1
|
|
20240221,114300,488602280,5920,5920,5920,5920,0
|
|
20240221,114200,488602280,5920,5920,5920,5920,0
|
|
20240221,114100,488602280,5920,5920,5920,5910,110
|
|
20240221,114000,487952120,5920,5920,5920,5920,1
|
|
20240221,113900,487946200,5920,5920,5920,5920,0
|
|
20240221,113800,487946200,5920,5920,5920,5920,2
|
|
20240221,113700,487934360,5920,5920,5920,5920,400
|
|
20240221,113600,485566360,5920,5920,5920,5920,10
|
|
20240221,113500,485507160,5920,5920,5920,5920,21
|
|
20240221,113400,485382840,5920,5920,5920,5920,0
|
|
20240221,113300,485382840,5920,5920,5920,5920,30
|
|
20240221,113200,485205240,5920,5920,5920,5920,100
|
|
20240221,113100,484613240,5920,5920,5920,5920,1
|
|
20240221,113000,484607320,5910,5910,5910,5910,10
|
|
20240221,112900,484548220,5920,5920,5920,5920,2
|
|
20240221,112800,484536380,5920,5920,5920,5920,0
|
|
20240221,112700,484536380,5920,5920,5920,5920,0
|
|
20240221,112600,484536380,5920,5900,5920,5900,803
|
|
20240221,112500,479798660,5910,5900,5920,5900,30
|
|
20240221,112400,479621450,5910,5910,5910,5910,2
|
|
20240221,112300,479609630,5900,5900,5900,5900,29
|
|
20240221,112200,479438530,5910,5910,5910,5910,0
|
|
20240221,112100,479438530,5910,5910,5910,5910,351
|
|
20240221,112000,477364120,5910,5920,5920,5910,144
|
|
20240221,111900,476512480,5920,5920,5920,5920,0
|
|
20240221,111800,476512480,5920,5910,5920,5910,170
|
|
20240221,111700,475507770,5920,5900,5920,5900,114
|
|
20240221,111600,474834950,5900,5900,5900,5900,1
|
|
20240221,111500,474829050,5900,5900,5900,5900,12
|
|
20240221,111400,474758250,5900,5900,5900,5900,26
|
|
20240221,111300,474604850,5900,5920,5920,5900,429
|
|
20240221,111200,472069700,5920,5920,5920,5920,0
|
|
20240221,111100,472069700,5920,5920,5920,5920,1
|
|
20240221,111000,472063780,5920,5920,5920,5920,0
|
|
20240221,110900,472063780,5920,5920,5920,5920,0
|
|
20240221,110800,472063780,5920,5920,5920,5920,1
|
|
20240221,110700,472057860,5900,5900,5900,5900,4
|
|
20240221,110600,472034260,5920,5920,5920,5920,101
|
|
20240221,110500,471436340,5900,5900,5900,5900,3
|
|
20240221,110400,471418640,5920,5920,5920,5900,23
|
|
20240221,110300,471282840,5920,5920,5920,5920,0
|
|
20240221,110200,471282840,5920,5890,5930,5890,24
|
|
20240221,110100,471141350,5930,5930,5930,5930,2
|
|
20240221,110000,471129490,5920,5900,5920,5900,633
|
|
20240221,105900,467390390,5900,5900,5900,5900,153
|
|
20240221,105800,466487690,5900,5910,5910,5900,727
|
|
20240221,105700,462196070,5910,5920,5930,5910,111
|
|
20240221,105600,461538330,5920,5920,5920,5920,1
|
|
20240221,105500,461532410,5910,5910,5910,5910,12
|
|
20240221,105400,461461490,5930,5920,5930,5920,253
|
|
20240221,105300,459963710,5910,5920,5920,5910,242
|
|
20240221,105200,458533390,5920,5920,5920,5920,0
|
|
20240221,105100,458533390,5920,5920,5920,5920,50
|
|
20240221,105000,458237390,5920,5920,5920,5920,110
|
|
20240221,104900,457586190,5920,5920,5920,5920,6
|
|
20240221,104800,457550670,5920,5920,5920,5920,0
|
|
20240221,104700,457550670,5920,5920,5920,5920,230
|
|
20240221,104600,456189070,5920,5920,5920,5920,168
|
|
20240221,104500,455194510,5920,5920,5920,5920,6
|
|
20240221,104400,455158990,5920,5910,5920,5910,1030
|
|
20240221,104300,449071590,5920,5920,5920,5920,5
|
|
20240221,104200,449041990,5920,5920,5920,5920,11
|
|
20240221,104100,448976870,5910,5910,5910,5910,500
|
|
20240221,104000,446021870,5910,5910,5910,5910,29
|
|
20240221,103900,445850480,5910,5910,5910,5910,0
|
|
20240221,103800,445850480,5910,5920,5920,5910,152
|
|
20240221,103700,444950650,5920,5920,5920,5920,84
|
|
20240221,103600,444453370,5920,5920,5920,5920,56
|
|
20240221,103500,444121850,5900,5900,5900,5900,0
|
|
20240221,103400,444121850,5900,5910,5920,5900,566
|
|
20240221,103300,440779760,5910,5910,5910,5910,1210
|
|
20240221,103200,433628660,5900,5900,5900,5900,89
|
|
20240221,103100,433103560,5910,5900,5910,5900,697
|
|
20240221,103000,428990260,5900,5900,5900,5900,0
|
|
20240221,102900,428990260,5900,5900,5900,5900,0
|
|
20240221,102800,428990260,5900,5900,5900,5900,0
|
|
20240221,102700,428990260,5900,5900,5900,5900,0
|
|
20240221,102600,428990260,5900,5900,5900,5900,1
|
|
20240221,102500,428984360,5900,5900,5900,5900,1
|
|
20240221,102400,428978460,5900,5900,5900,5900,0
|
|
20240221,102300,428978460,5900,5900,5900,5900,0
|
|
20240221,102200,428978460,5900,5890,5900,5890,5
|
|
20240221,102100,428948970,5900,5890,5900,5890,11
|
|
20240221,102000,428884170,5890,5890,5890,5890,1
|
|
20240221,101900,428878280,5900,5900,5900,5900,0
|
|
20240221,101800,428878280,5900,5900,5900,5900,43
|
|
20240221,101700,428624580,5900,5900,5900,5900,0
|
|
20240221,101600,428624580,5900,5900,5900,5900,0
|
|
20240221,101500,428624580,5900,5890,5900,5850,10765
|
|
20240221,101400,365540310,5890,5890,5890,5890,16
|
|
20240221,101300,365446070,5890,5900,5900,5890,500
|
|
20240221,101200,362498320,5920,5920,5920,5920,1
|
|
20240221,101100,362492400,5920,5930,5930,5920,11
|
|
20240221,101000,362427270,5900,5910,5910,5900,362
|
|
20240221,100900,360290470,5910,5910,5910,5910,391
|
|
20240221,100800,357979660,5930,5930,5930,5930,2
|
|
20240221,100700,357967800,5930,5930,5930,5930,0
|
|
20240221,100600,357967800,5930,5930,5930,5930,0
|
|
20240221,100500,357967800,5930,5930,5930,5930,0
|
|
20240221,100400,357967800,5930,5930,5930,5930,2
|
|
20240221,100300,357955940,5930,5930,5930,5930,34
|
|
20240221,100200,357754320,5930,5930,5930,5920,287
|
|
20240221,100100,356055240,5920,5920,5920,5920,19
|
|
20240221,100000,355942760,5920,5920,5930,5920,57
|
|
20240221,095900,355605240,5920,5920,5920,5910,606
|
|
20240221,095800,352017750,5930,5930,5930,5930,10
|
|
20240221,095700,351958450,5930,5930,5930,5930,100
|
|
20240221,095600,351365450,5920,5920,5920,5920,0
|
|
20240221,095500,351365450,5920,5920,5920,5920,50
|
|
20240221,095400,351069450,5920,5920,5920,5920,80
|
|
20240221,095300,350595850,5920,5910,5920,5910,135
|
|
20240221,095200,349797190,5910,5910,5910,5900,236
|
|
20240221,095100,348402730,5900,5900,5910,5900,193
|
|
20240221,095000,347262960,5910,5900,5910,5900,363
|
|
20240221,094900,345121240,5900,5900,5900,5890,159
|
|
20240221,094800,344184370,5900,5900,5900,5890,335
|
|
20240221,094700,342210800,5890,5890,5900,5890,29
|
|
20240221,094600,342039890,5890,5890,5890,5890,91
|
|
20240221,094500,341503900,5890,5890,5890,5890,205
|
|
20240221,094400,340296450,5890,5890,5890,5890,0
|
|
20240221,094300,340296450,5890,5890,5890,5880,1777
|
|
20240221,094200,329846550,5890,5890,5890,5890,157
|
|
20240221,094100,328921820,5900,5900,5900,5900,8
|
|
20240221,094000,328874620,5890,5900,5900,5890,430
|
|
20240221,093900,326341910,5880,5890,5900,5880,796
|
|
20240221,093800,321655020,5900,5900,5900,5890,51
|
|
20240221,093700,321354230,5880,5880,5880,5880,0
|
|
20240221,093600,321354230,5880,5870,5880,5870,33
|
|
20240221,093500,321160490,5900,5900,5900,5900,2
|
|
20240221,093400,321148690,5900,5900,5900,5860,6872
|
|
20240221,093300,280757730,5900,5910,5920,5900,762
|
|
20240221,093200,276259560,5910,5900,5910,5900,15
|
|
20240221,093100,276170920,5900,5910,5910,5900,38
|
|
20240221,093000,275946420,5910,5910,5910,5910,10
|
|
20240221,092900,275887320,5900,5890,5900,5880,765
|
|
20240221,092800,271375570,5890,5890,5900,5880,4423
|
|
20240221,092700,245355160,5890,5900,5900,5890,303
|
|
20240221,092600,243568460,5920,5890,5920,5890,279
|
|
20240221,092500,241922350,5890,5920,5920,5890,6119
|
|
20240221,092400,205828210,5960,5940,5960,5900,5521
|
|
20240221,092300,173114590,5950,5960,5960,5950,82
|
|
20240221,092200,172626580,5960,5960,5960,5960,7
|
|
20240221,092100,172584860,5960,5930,5960,5930,17
|
|
20240221,092000,172483660,5920,5950,5990,5920,7241
|
|
20240221,091900,129552140,5950,5990,5990,5930,7736
|
|
20240221,091800,83462900,5990,6010,6010,5990,60
|
|
20240221,091700,83103300,6010,6010,6010,6010,43
|
|
20240221,091600,82844870,6010,6030,6030,6000,1352
|
|
20240221,091500,74718160,6040,6040,6040,6040,89
|
|
20240221,091400,74180600,6040,6040,6040,6040,6
|
|
20240221,091300,74144360,6040,6040,6040,6020,63
|
|
20240221,091200,73763900,6040,6040,6040,6040,307
|
|
20240221,091100,71909620,6040,6040,6050,6040,3554
|
|
20240221,091000,50443260,6020,6040,6040,6020,51
|
|
20240221,090900,50135240,6020,6020,6020,6020,0
|
|
20240221,090800,50135240,6020,6030,6030,6020,2010
|
|
20240221,090700,38015040,6040,6030,6040,6030,44
|
|
20240221,090600,37749500,6030,6030,6030,6030,6
|
|
20240221,090500,37713320,6050,6040,6050,6040,537
|
|
20240221,090400,34469770,6030,6020,6030,6020,1385
|
|
20240221,090300,26130010,6020,6020,6020,6020,28
|
|
20240221,090200,25961450,6010,6010,6010,6010,79
|
|
20240221,090100,25486660,5970,5980,6010,5970,515
|
|
20240221,090000,22402200,5990,6020,6020,5970,3730
|