664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200100,2561854980,8670,8670,8670,8670,4778
|
|
20240221,200000,2561854980,8670,8670,8670,8670,0
|
|
20240221,195900,2561854980,8670,8670,8670,8670,0
|
|
20240221,195800,2561854980,8670,8670,8670,8670,0
|
|
20240221,195700,2561854980,8670,8670,8670,8670,0
|
|
20240221,195600,2561854980,8670,8670,8670,8670,0
|
|
20240221,195500,2561854980,8670,8670,8670,8670,0
|
|
20240221,195400,2561854980,8670,8670,8670,8670,0
|
|
20240221,195300,2561854980,8670,8670,8670,8670,0
|
|
20240221,195200,2561854980,8670,8670,8670,8670,0
|
|
20240221,195100,2561854980,8670,8670,8670,8670,0
|
|
20240221,195000,2561854980,8670,8670,8670,8670,0
|
|
20240221,194900,2561854980,8670,8670,8670,8670,0
|
|
20240221,194800,2561854980,8670,8670,8670,8670,0
|
|
20240221,194700,2561854980,8670,8670,8670,8670,0
|
|
20240221,194600,2561854980,8670,8670,8670,8670,0
|
|
20240221,194500,2561854980,8670,8670,8670,8670,0
|
|
20240221,194400,2561854980,8670,8670,8670,8670,0
|
|
20240221,194300,2561854980,8670,8670,8670,8670,0
|
|
20240221,194200,2561854980,8670,8670,8670,8670,0
|
|
20240221,194100,2561854980,8670,8670,8670,8670,0
|
|
20240221,194000,2561854980,8670,8670,8670,8670,0
|
|
20240221,193900,2561854980,8670,8670,8670,8670,0
|
|
20240221,193800,2561854980,8670,8670,8670,8670,0
|
|
20240221,193700,2561854980,8670,8670,8670,8670,0
|
|
20240221,193600,2561854980,8670,8670,8670,8670,0
|
|
20240221,193500,2561854980,8670,8670,8670,8670,0
|
|
20240221,193400,2561854980,8670,8670,8670,8670,0
|
|
20240221,193300,2561854980,8670,8670,8670,8670,0
|
|
20240221,193200,2561854980,8670,8670,8670,8670,0
|
|
20240221,193100,2561854980,8670,8670,8670,8670,4778
|
|
20240221,193000,2561854980,8670,8670,8670,8670,0
|
|
20240221,192900,2561854980,8670,8670,8670,8670,0
|
|
20240221,192800,2561854980,8670,8670,8670,8670,0
|
|
20240221,192700,2561854980,8670,8670,8670,8670,0
|
|
20240221,192600,2561854980,8670,8670,8670,8670,0
|
|
20240221,192500,2561854980,8670,8670,8670,8670,0
|
|
20240221,192400,2561854980,8670,8670,8670,8670,0
|
|
20240221,192300,2561854980,8670,8670,8670,8670,0
|
|
20240221,192200,2561854980,8670,8670,8670,8670,0
|
|
20240221,192100,2561854980,8670,8670,8670,8670,0
|
|
20240221,192000,2561854980,8670,8670,8670,8670,0
|
|
20240221,191900,2561854980,8670,8670,8670,8670,0
|
|
20240221,191800,2561854980,8670,8670,8670,8670,0
|
|
20240221,191700,2561854980,8670,8670,8670,8670,0
|
|
20240221,191600,2561854980,8670,8670,8670,8670,0
|
|
20240221,191500,2561854980,8670,8670,8670,8670,0
|
|
20240221,191400,2561854980,8670,8670,8670,8670,0
|
|
20240221,191300,2561854980,8670,8670,8670,8670,0
|
|
20240221,191200,2561854980,8670,8670,8670,8670,0
|
|
20240221,191100,2561854980,8670,8670,8670,8670,0
|
|
20240221,191000,2561854980,8670,8670,8670,8670,0
|
|
20240221,190900,2561854980,8670,8670,8670,8670,0
|
|
20240221,190800,2561854980,8670,8670,8670,8670,0
|
|
20240221,190700,2561854980,8670,8670,8670,8670,0
|
|
20240221,190600,2561854980,8670,8670,8670,8670,0
|
|
20240221,190500,2561854980,8670,8670,8670,8670,0
|
|
20240221,190400,2561854980,8670,8670,8670,8670,0
|
|
20240221,190300,2561854980,8670,8670,8670,8670,0
|
|
20240221,190200,2561854980,8670,8670,8670,8670,0
|
|
20240221,190100,2561854980,8670,8670,8670,8670,4778
|
|
20240221,190000,2561854980,8670,8670,8670,8670,0
|
|
20240221,185900,2561854980,8670,8670,8670,8670,0
|
|
20240221,185800,2561854980,8670,8670,8670,8670,0
|
|
20240221,185700,2561854980,8670,8670,8670,8670,0
|
|
20240221,185600,2561854980,8670,8670,8670,8670,0
|
|
20240221,185500,2561854980,8670,8670,8670,8670,0
|
|
20240221,185400,2561854980,8670,8670,8670,8670,0
|
|
20240221,185300,2561854980,8670,8670,8670,8670,0
|
|
20240221,185200,2561854980,8670,8670,8670,8670,0
|
|
20240221,185100,2561854980,8670,8670,8670,8670,0
|
|
20240221,185000,2561854980,8670,8670,8670,8670,0
|
|
20240221,184900,2561854980,8670,8670,8670,8670,0
|
|
20240221,184800,2561854980,8670,8670,8670,8670,0
|
|
20240221,184700,2561854980,8670,8670,8670,8670,0
|
|
20240221,184600,2561854980,8670,8670,8670,8670,0
|
|
20240221,184500,2561854980,8670,8670,8670,8670,0
|
|
20240221,184400,2561854980,8670,8670,8670,8670,0
|
|
20240221,184300,2561854980,8670,8670,8670,8670,0
|
|
20240221,184200,2561854980,8670,8670,8670,8670,0
|
|
20240221,184100,2561854980,8670,8670,8670,8670,0
|
|
20240221,184000,2561854980,8670,8670,8670,8670,0
|
|
20240221,183900,2561854980,8670,8670,8670,8670,0
|
|
20240221,183800,2561854980,8670,8670,8670,8670,0
|
|
20240221,183700,2561854980,8670,8670,8670,8670,0
|
|
20240221,183600,2561854980,8670,8670,8670,8670,0
|
|
20240221,183500,2561854980,8670,8670,8670,8670,0
|
|
20240221,183400,2561854980,8670,8670,8670,8670,0
|
|
20240221,183300,2561854980,8670,8670,8670,8670,0
|
|
20240221,183200,2561854980,8670,8670,8670,8670,0
|
|
20240221,183100,2561854980,8670,8670,8670,8670,4778
|
|
20240221,183000,2561854980,8670,8670,8670,8670,0
|
|
20240221,182900,2561854980,8670,8670,8670,8670,0
|
|
20240221,182800,2561854980,8670,8670,8670,8670,0
|
|
20240221,182700,2561854980,8670,8670,8670,8670,0
|
|
20240221,182600,2561854980,8670,8670,8670,8670,0
|
|
20240221,182500,2561854980,8670,8670,8670,8670,0
|
|
20240221,182400,2561854980,8670,8670,8670,8670,0
|
|
20240221,182300,2561854980,8670,8670,8670,8670,0
|
|
20240221,182200,2561854980,8670,8670,8670,8670,0
|
|
20240221,182100,2561854980,8670,8670,8670,8670,0
|
|
20240221,182000,2561854980,8670,8670,8670,8670,0
|
|
20240221,181900,2561854980,8670,8670,8670,8670,0
|
|
20240221,181800,2561854980,8670,8670,8670,8670,0
|
|
20240221,181700,2561854980,8670,8670,8670,8670,0
|
|
20240221,181600,2561854980,8670,8670,8670,8670,0
|
|
20240221,181500,2561854980,8670,8670,8670,8670,0
|
|
20240221,181400,2561854980,8670,8670,8670,8670,0
|
|
20240221,181300,2561854980,8670,8670,8670,8670,0
|
|
20240221,181200,2561854980,8670,8670,8670,8670,0
|
|
20240221,181100,2561854980,8670,8670,8670,8670,0
|
|
20240221,181000,2561854980,8670,8670,8670,8670,0
|
|
20240221,180900,2561854980,8670,8670,8670,8670,0
|
|
20240221,180800,2561854980,8670,8670,8670,8670,0
|
|
20240221,180700,2561854980,8670,8670,8670,8670,0
|
|
20240221,180600,2561854980,8670,8670,8670,8670,0
|
|
20240221,180500,2561854980,8670,8670,8670,8670,0
|
|
20240221,180400,2561854980,8670,8670,8670,8670,0
|
|
20240221,180300,2561854980,8670,8670,8670,8670,0
|
|
20240221,180200,2561854980,8670,8670,8670,8670,0
|
|
20240221,180100,2561854980,8670,8670,8670,8670,4778
|
|
20240221,180000,2561854980,8670,8670,8670,8670,0
|
|
20240221,175900,2561854980,8670,8670,8670,8670,0
|
|
20240221,175800,2561854980,8670,8670,8670,8670,0
|
|
20240221,175700,2561854980,8670,8670,8670,8670,0
|
|
20240221,175600,2561854980,8670,8670,8670,8670,0
|
|
20240221,175500,2561854980,8670,8670,8670,8670,0
|
|
20240221,175400,2561854980,8670,8670,8670,8670,0
|
|
20240221,175300,2561854980,8670,8670,8670,8670,0
|
|
20240221,175200,2561854980,8670,8670,8670,8670,0
|
|
20240221,175100,2561854980,8670,8670,8670,8670,0
|
|
20240221,175000,2561854980,8670,8670,8670,8670,0
|
|
20240221,174900,2561854980,8670,8670,8670,8670,0
|
|
20240221,174800,2561854980,8670,8670,8670,8670,0
|
|
20240221,174700,2561854980,8670,8670,8670,8670,0
|
|
20240221,174600,2561854980,8670,8670,8670,8670,0
|
|
20240221,174500,2561854980,8670,8670,8670,8670,0
|
|
20240221,174400,2561854980,8670,8670,8670,8670,0
|
|
20240221,174300,2561854980,8670,8670,8670,8670,0
|
|
20240221,174200,2561854980,8670,8670,8670,8670,0
|
|
20240221,174100,2561854980,8670,8670,8670,8670,0
|
|
20240221,174000,2561854980,8670,8670,8670,8670,0
|
|
20240221,173900,2561854980,8670,8670,8670,8670,0
|
|
20240221,173800,2561854980,8670,8670,8670,8670,0
|
|
20240221,173700,2561854980,8670,8670,8670,8670,0
|
|
20240221,173600,2561854980,8670,8670,8670,8670,0
|
|
20240221,173500,2561854980,8670,8670,8670,8670,0
|
|
20240221,173400,2561854980,8670,8670,8670,8670,0
|
|
20240221,173300,2561854980,8670,8670,8670,8670,0
|
|
20240221,173200,2561854980,8670,8670,8670,8670,0
|
|
20240221,173100,2561854980,8670,8670,8670,8670,4778
|
|
20240221,173000,2561854980,8670,8670,8670,8670,0
|
|
20240221,172900,2561854980,8670,8670,8670,8670,0
|
|
20240221,172800,2561854980,8670,8670,8670,8670,0
|
|
20240221,172700,2561854980,8670,8670,8670,8670,0
|
|
20240221,172600,2561854980,8670,8670,8670,8670,0
|
|
20240221,172500,2561854980,8670,8670,8670,8670,0
|
|
20240221,172400,2561854980,8670,8670,8670,8670,0
|
|
20240221,172300,2561854980,8670,8670,8670,8670,0
|
|
20240221,172200,2561854980,8670,8670,8670,8670,0
|
|
20240221,172100,2561854980,8670,8670,8670,8670,0
|
|
20240221,172000,2561854980,8670,8670,8670,8670,0
|
|
20240221,171900,2561854980,8670,8670,8670,8670,0
|
|
20240221,171800,2561854980,8670,8670,8670,8670,0
|
|
20240221,171700,2561854980,8670,8670,8670,8670,0
|
|
20240221,171600,2561854980,8670,8670,8670,8670,0
|
|
20240221,171500,2561854980,8670,8670,8670,8670,0
|
|
20240221,171400,2561854980,8670,8670,8670,8670,0
|
|
20240221,171300,2561854980,8670,8670,8670,8670,0
|
|
20240221,171200,2561854980,8670,8670,8670,8670,0
|
|
20240221,171100,2561854980,8670,8670,8670,8670,0
|
|
20240221,171000,2561854980,8670,8670,8670,8670,0
|
|
20240221,170900,2561854980,8670,8670,8670,8670,0
|
|
20240221,170800,2561854980,8670,8670,8670,8670,0
|
|
20240221,170700,2561854980,8670,8670,8670,8670,0
|
|
20240221,170600,2561854980,8670,8670,8670,8670,0
|
|
20240221,170500,2561854980,8670,8670,8670,8670,0
|
|
20240221,170400,2561854980,8670,8670,8670,8670,0
|
|
20240221,170300,2561854980,8670,8670,8670,8670,0
|
|
20240221,170200,2561854980,8670,8670,8670,8670,0
|
|
20240221,170100,2561854980,8670,8670,8670,8670,4778
|
|
20240221,170000,2561854980,8670,8670,8670,8670,0
|
|
20240221,165900,2561854980,8670,8670,8670,8670,0
|
|
20240221,165800,2561854980,8670,8670,8670,8670,0
|
|
20240221,165700,2561854980,8670,8670,8670,8670,0
|
|
20240221,165600,2561854980,8670,8670,8670,8670,0
|
|
20240221,165500,2561854980,8670,8670,8670,8670,0
|
|
20240221,165400,2561854980,8670,8670,8670,8670,0
|
|
20240221,165300,2561854980,8670,8670,8670,8670,0
|
|
20240221,165200,2561854980,8670,8670,8670,8670,0
|
|
20240221,165100,2561854980,8670,8670,8670,8670,0
|
|
20240221,165000,2561854980,8670,8670,8670,8670,0
|
|
20240221,164900,2561854980,8670,8670,8670,8670,0
|
|
20240221,164800,2561854980,8670,8670,8670,8670,0
|
|
20240221,164700,2561854980,8670,8670,8670,8670,0
|
|
20240221,164600,2561854980,8670,8670,8670,8670,0
|
|
20240221,164500,2561854980,8670,8670,8670,8670,0
|
|
20240221,164400,2561854980,8670,8670,8670,8670,0
|
|
20240221,164300,2561854980,8670,8670,8670,8670,0
|
|
20240221,164200,2561854980,8670,8670,8670,8670,0
|
|
20240221,164100,2561854980,8670,8670,8670,8670,0
|
|
20240221,164000,2561854980,8670,8670,8670,8670,0
|
|
20240221,163900,2561854980,8670,8670,8670,8670,0
|
|
20240221,163800,2561854980,8670,8670,8670,8670,0
|
|
20240221,163700,2561854980,8670,8670,8670,8670,0
|
|
20240221,163600,2561854980,8670,8670,8670,8670,0
|
|
20240221,163500,2561854980,8670,8670,8670,8670,0
|
|
20240221,163400,2561854980,8670,8670,8670,8670,0
|
|
20240221,163300,2561854980,8670,8670,8670,8670,0
|
|
20240221,163200,2561854980,8670,8670,8670,8670,0
|
|
20240221,163100,2561854980,8670,8670,8670,8670,4778
|
|
20240221,163000,2561854980,8670,8670,8670,8670,0
|
|
20240221,162900,2561854980,8670,8670,8670,8670,0
|
|
20240221,162800,2561854980,8670,8670,8670,8670,0
|
|
20240221,162700,2561854980,8670,8670,8670,8670,0
|
|
20240221,162600,2561854980,8670,8670,8670,8670,0
|
|
20240221,162500,2561854980,8670,8670,8670,8670,0
|
|
20240221,162400,2561854980,8670,8670,8670,8670,0
|
|
20240221,162300,2561854980,8670,8670,8670,8670,0
|
|
20240221,162200,2561854980,8670,8670,8670,8670,0
|
|
20240221,162100,2561854980,8670,8670,8670,8670,0
|
|
20240221,162000,2561854980,8670,8670,8670,8670,0
|
|
20240221,161900,2561854980,8670,8670,8670,8670,0
|
|
20240221,161800,2561854980,8670,8670,8670,8670,0
|
|
20240221,161700,2561854980,8670,8670,8670,8670,0
|
|
20240221,161600,2561854980,8670,8670,8670,8670,0
|
|
20240221,161500,2561854980,8670,8670,8670,8670,0
|
|
20240221,161400,2561854980,8670,8670,8670,8670,0
|
|
20240221,161300,2561854980,8670,8670,8670,8670,0
|
|
20240221,161200,2561854980,8670,8670,8670,8670,0
|
|
20240221,161100,2561854980,8670,8670,8670,8670,0
|
|
20240221,161000,2561854980,8670,8670,8670,8670,0
|
|
20240221,160900,2561854980,8670,8670,8670,8670,0
|
|
20240221,160800,2561854980,8670,8670,8670,8670,0
|
|
20240221,160700,2561854980,8670,8670,8670,8670,0
|
|
20240221,160600,2561854980,8670,8670,8670,8670,0
|
|
20240221,160500,2561854980,8670,8670,8670,8670,0
|
|
20240221,160400,2561854980,8670,8670,8670,8670,0
|
|
20240221,160300,2561854980,8670,8670,8670,8670,0
|
|
20240221,160200,2561854980,8670,8670,8670,8670,0
|
|
20240221,160100,2561854980,8670,8670,8670,8670,4778
|
|
20240221,160000,2561854980,8670,8670,8670,8670,0
|
|
20240221,155900,2561854980,8670,8670,8670,8670,0
|
|
20240221,155800,2561854980,8670,8670,8670,8670,0
|
|
20240221,155700,2561854980,8670,8670,8670,8670,0
|
|
20240221,155600,2561854980,8670,8670,8670,8670,0
|
|
20240221,155500,2561854980,8670,8670,8670,8670,0
|
|
20240221,155400,2561854980,8670,8670,8670,8670,0
|
|
20240221,155300,2561854980,8670,8670,8670,8670,0
|
|
20240221,155200,2561854980,8670,8670,8670,8670,0
|
|
20240221,155100,2561854980,8670,8670,8670,8670,0
|
|
20240221,155000,2561854980,8670,8670,8670,8670,0
|
|
20240221,154900,2561854980,8670,8670,8670,8670,0
|
|
20240221,154800,2561854980,8670,8670,8670,8670,0
|
|
20240221,154700,2561854980,8670,8670,8670,8670,0
|
|
20240221,154600,2561854980,8670,8670,8670,8670,0
|
|
20240221,154500,2561854980,8670,8670,8670,8670,0
|
|
20240221,154400,2561854980,8670,8670,8670,8670,0
|
|
20240221,154300,2561854980,8670,8670,8670,8670,0
|
|
20240221,154200,2561854980,8670,8670,8670,8670,0
|
|
20240221,154100,2561854980,8670,8670,8670,8670,0
|
|
20240221,154000,2561854980,8670,8670,8670,8670,0
|
|
20240221,153900,2561854980,8670,8670,8670,8670,0
|
|
20240221,153800,2561854980,8670,8670,8670,8670,0
|
|
20240221,153700,2561854980,8670,8670,8670,8670,0
|
|
20240221,153600,2561854980,8670,8670,8670,8670,0
|
|
20240221,153500,2561854980,8670,8670,8670,8670,0
|
|
20240221,153400,2561854980,8670,8670,8670,8670,0
|
|
20240221,153300,2561854980,8670,8670,8670,8670,0
|
|
20240221,153200,2561854980,8670,8670,8670,8670,0
|
|
20240221,153100,2561854980,8670,8670,8670,8670,4778
|
|
20240221,153000,2561854980,8670,8670,8670,8670,4778
|
|
20240221,152900,2520429720,8670,8670,8670,8670,0
|
|
20240221,152800,2520429720,8670,8670,8670,8670,0
|
|
20240221,152700,2520429720,8670,8670,8670,8670,0
|
|
20240221,152600,2520429720,8670,8670,8670,8670,0
|
|
20240221,152500,2520429720,8670,8670,8670,8670,0
|
|
20240221,152400,2520429720,8670,8670,8670,8670,0
|
|
20240221,152300,2520429720,8670,8670,8670,8670,0
|
|
20240221,152200,2520429720,8670,8670,8670,8670,0
|
|
20240221,152100,2520429720,8670,8670,8670,8670,0
|
|
20240221,152000,2520429720,8670,8670,8670,8670,0
|
|
20240221,151900,2520429720,8670,8670,8680,8660,1549
|
|
20240221,151800,2507005860,8680,8680,8680,8670,333
|
|
20240221,151700,2504117800,8680,8670,8680,8670,651
|
|
20240221,151600,2498472420,8670,8680,8680,8670,2
|
|
20240221,151500,2498455070,8660,8670,8670,8660,845
|
|
20240221,151400,2491131330,8670,8670,8670,8660,614
|
|
20240221,151300,2485809050,8670,8680,8680,8660,89
|
|
20240221,151200,2485036810,8680,8660,8680,8660,1060
|
|
20240221,151100,2475845880,8670,8670,8670,8660,5413
|
|
20240221,151000,2428920670,8680,8680,8680,8670,1190
|
|
20240221,150900,2418600510,8680,8690,8690,8680,2403
|
|
20240221,150800,2397740920,8690,8670,8690,8670,1141
|
|
20240221,150700,2387836820,8670,8660,8670,8660,4143
|
|
20240221,150600,2351953060,8660,8670,8680,8660,493
|
|
20240221,150500,2347679510,8680,8680,8680,8670,600
|
|
20240221,150400,2342475710,8680,8690,8690,8670,130
|
|
20240221,150300,2341347390,8690,8690,8690,8680,47
|
|
20240221,150200,2340939060,8660,8690,8690,8660,5281
|
|
20240221,150100,2295186210,8700,8700,8700,8690,800
|
|
20240221,150000,2288232570,8700,8700,8700,8690,174
|
|
20240221,145900,2286718820,8700,8700,8700,8690,476
|
|
20240221,145800,2282578310,8700,8680,8700,8670,2864
|
|
20240221,145700,2257676500,8690,8680,8690,8660,2564
|
|
20240221,145600,2235442520,8690,8690,8700,8690,466
|
|
20240221,145500,2231391740,8700,8680,8700,8680,379
|
|
20240221,145400,2228098410,8680,8690,8700,8680,698
|
|
20240221,145300,2222032520,8690,8680,8690,8680,1147
|
|
20240221,145200,2212074050,8690,8700,8700,8690,1766
|
|
20240221,145100,2196719810,8700,8690,8700,8690,398
|
|
20240221,145000,2193257780,8700,8690,8700,8680,1105
|
|
20240221,144900,2183653320,8690,8690,8700,8680,1339
|
|
20240221,144800,2172018250,8690,8680,8700,8680,436
|
|
20240221,144700,2168230740,8690,8710,8710,8680,1754
|
|
20240221,144600,2152973030,8700,8700,8700,8690,829
|
|
20240221,144500,2145760850,8690,8680,8700,8670,3650
|
|
20240221,144400,2114063510,8690,8710,8710,8680,912
|
|
20240221,144300,2106138750,8700,8700,8720,8700,1835
|
|
20240221,144200,2090170690,8710,8720,8730,8710,2265
|
|
20240221,144100,2070422780,8720,8700,8720,8700,3513
|
|
20240221,144000,2039814890,8710,8690,8710,8690,7499
|
|
20240221,143900,1974585690,8690,8690,8700,8690,650
|
|
20240221,143800,1968934120,8700,8690,8700,8680,832
|
|
20240221,143700,1961704300,8690,8690,8700,8680,538
|
|
20240221,143600,1957027450,8700,8690,8700,8690,1327
|
|
20240221,143500,1945493280,8690,8690,8700,8690,1040
|
|
20240221,143400,1936453400,8700,8690,8700,8690,1791
|
|
20240221,143300,1920875180,8690,8670,8690,8670,4727
|
|
20240221,143200,1879809060,8680,8680,8680,8670,935
|
|
20240221,143100,1871700810,8680,8670,8680,8670,1335
|
|
20240221,143000,1860113170,8670,8660,8670,8660,3413
|
|
20240221,142900,1830531410,8660,8660,8670,8620,6545
|
|
20240221,142800,1774028270,8660,8660,8660,8650,756
|
|
20240221,142700,1767481350,8660,8660,8660,8650,327
|
|
20240221,142600,1764649620,8660,8660,8670,8660,859
|
|
20240221,142500,1757207230,8660,8660,8670,8660,276
|
|
20240221,142400,1754816620,8670,8660,8670,8660,835
|
|
20240221,142300,1747583330,8660,8650,8660,8650,1154
|
|
20240221,142200,1737590310,8660,8660,8660,8650,976
|
|
20240221,142100,1729138160,8660,8650,8660,8640,1556
|
|
20240221,142000,1715685380,8650,8660,8660,8640,870
|
|
20240221,141900,1708160060,8660,8660,8670,8660,887
|
|
20240221,141800,1700474680,8670,8670,8670,8650,672
|
|
20240221,141700,1694653550,8670,8670,8670,8660,437
|
|
20240221,141600,1690865790,8660,8670,8670,8660,341
|
|
20240221,141500,1687909370,8670,8660,8670,8650,697
|
|
20240221,141400,1681873360,8660,8660,8670,8660,880
|
|
20240221,141300,1674247860,8660,8670,8670,8660,497
|
|
20240221,141200,1669939420,8670,8680,8680,8660,1243
|
|
20240221,141100,1659161220,8670,8640,8670,8640,3448
|
|
20240221,141000,1629286940,8650,8670,8670,8650,658
|
|
20240221,140900,1623592920,8670,8660,8670,8660,378
|
|
20240221,140800,1620317200,8660,8670,8670,8650,557
|
|
20240221,140700,1615490400,8670,8650,8670,8650,446
|
|
20240221,140600,1611627570,8650,8660,8670,8650,868
|
|
20240221,140500,1604106650,8660,8650,8670,8650,1365
|
|
20240221,140400,1592292560,8660,8640,8670,8640,5603
|
|
20240221,140300,1543817050,8640,8640,8640,8630,616
|
|
20240221,140200,1538497810,8640,8640,8640,8620,777
|
|
20240221,140100,1531786800,8640,8630,8640,8630,752
|
|
20240221,140000,1525296240,8630,8630,8640,8630,2865
|
|
20240221,135900,1500556330,8630,8630,8630,8620,385
|
|
20240221,135800,1497233820,8620,8610,8630,8610,1200
|
|
20240221,135700,1486889610,8610,8620,8620,8590,842
|
|
20240221,135600,1479637800,8620,8600,8620,8600,1045
|
|
20240221,135500,1470641120,8600,8620,8620,8600,306
|
|
20240221,135400,1468004120,8620,8620,8630,8620,224
|
|
20240221,135300,1466071120,8620,8620,8620,8620,375
|
|
20240221,135200,1462838620,8620,8620,8620,8620,247
|
|
20240221,135100,1460709480,8620,8620,8620,8610,322
|
|
20240221,135000,1457934140,8620,8620,8630,8620,328
|
|
20240221,134900,1455106360,8620,8610,8620,8600,1526
|
|
20240221,134800,1441975610,8610,8620,8620,8610,1073
|
|
20240221,134700,1432736720,8620,8610,8620,8610,510
|
|
20240221,134600,1428343510,8610,8630,8640,8610,1503
|
|
20240221,134500,1415374620,8630,8630,8640,8620,1115
|
|
20240221,134400,1405752600,8620,8640,8640,8620,369
|
|
20240221,134300,1402566540,8640,8630,8640,8620,1694
|
|
20240221,134200,1387948780,8630,8630,8640,8630,363
|
|
20240221,134100,1384815950,8630,8640,8640,8630,682
|
|
20240221,134000,1378927630,8640,8630,8640,8620,1484
|
|
20240221,133900,1366110040,8630,8630,8640,8620,414
|
|
20240221,133800,1362535370,8630,8610,8630,8600,10028
|
|
20240221,133700,1276037150,8600,8610,8610,8600,513
|
|
20240221,133600,1271622540,8600,8610,8620,8600,452
|
|
20240221,133500,1267731310,8610,8610,8620,8610,290
|
|
20240221,133400,1265232280,8620,8610,8620,8600,592
|
|
20240221,133300,1260134870,8610,8600,8610,8600,493
|
|
20240221,133200,1255892520,8600,8600,8610,8590,5627
|
|
20240221,133100,1207503030,8600,8560,8600,8550,6117
|
|
20240221,133000,1155040450,8560,8550,8560,8550,453
|
|
20240221,132900,1151164690,8550,8530,8550,8530,6878
|
|
20240221,132800,1092494510,8540,8540,8540,8540,10
|
|
20240221,132700,1092409110,8540,8540,8540,8540,905
|
|
20240221,132600,1084680410,8550,8540,8550,8540,331
|
|
20240221,132500,1081853360,8540,8550,8550,8540,2521
|
|
20240221,132400,1060323960,8540,8540,8540,8540,16
|
|
20240221,132300,1060187320,8550,8550,8550,8550,46
|
|
20240221,132200,1059794020,8550,8540,8550,8540,228
|
|
20240221,132100,1057844780,8540,8550,8550,8540,22
|
|
20240221,132000,1057656860,8550,8550,8550,8540,3708
|
|
20240221,131900,1025955460,8550,8550,8550,8550,0
|
|
20240221,131800,1025955460,8550,8540,8550,8540,23
|
|
20240221,131700,1025759030,8540,8540,8540,8540,70
|
|
20240221,131600,1025161230,8550,8550,8550,8550,12
|
|
20240221,131500,1025058630,8540,8540,8540,8540,16
|
|
20240221,131400,1024921990,8540,8540,8540,8540,0
|
|
20240221,131300,1024921990,8540,8540,8540,8540,0
|
|
20240221,131200,1024921990,8540,8540,8540,8540,152
|
|
20240221,131100,1023623910,8540,8540,8540,8540,194
|
|
20240221,131000,1021967150,8540,8540,8550,8540,306
|
|
20240221,130900,1019353900,8550,8540,8550,8540,21
|
|
20240221,130800,1019174510,8550,8550,8550,8550,1
|
|
20240221,130700,1019165960,8540,8540,8540,8540,663
|
|
20240221,130600,1013503940,8540,8540,8540,8540,566
|
|
20240221,130500,1008670300,8550,8550,8550,8550,50
|
|
20240221,130400,1008242800,8540,8540,8540,8540,11
|
|
20240221,130300,1008148860,8540,8540,8540,8540,917
|
|
20240221,130200,1000317680,8550,8550,8550,8550,15
|
|
20240221,130100,1000189430,8550,8550,8550,8550,1
|
|
20240221,130000,1000180880,8550,8550,8550,8550,35
|
|
20240221,125900,999881630,8550,8550,8550,8550,2
|
|
20240221,125800,999864530,8540,8540,8540,8540,239
|
|
20240221,125700,997823470,8540,8540,8540,8540,120
|
|
20240221,125600,996798670,8530,8530,8530,8530,420
|
|
20240221,125500,993216070,8540,8540,8540,8540,0
|
|
20240221,125400,993216070,8540,8540,8540,8540,11
|
|
20240221,125300,993122130,8540,8540,8540,8530,264
|
|
20240221,125200,990869570,8550,8550,8550,8550,5
|
|
20240221,125100,990826820,8550,8550,8550,8550,0
|
|
20240221,125000,990826820,8550,8550,8550,8550,0
|
|
20240221,124900,990826820,8550,8550,8550,8550,20
|
|
20240221,124800,990655820,8540,8540,8540,8540,2
|
|
20240221,124700,990638740,8540,8540,8540,8540,3
|
|
20240221,124600,990613120,8540,8540,8540,8540,168
|
|
20240221,124500,989178400,8540,8540,8540,8540,22
|
|
20240221,124400,988990520,8540,8540,8540,8540,139
|
|
20240221,124300,987803460,8550,8550,8550,8550,1
|
|
20240221,124200,987794910,8550,8550,8550,8550,10
|
|
20240221,124100,987709410,8550,8550,8550,8550,19
|
|
20240221,124000,987546960,8550,8560,8560,8550,21
|
|
20240221,123900,987367360,8560,8560,8560,8560,11
|
|
20240221,123800,987273200,8560,8560,8560,8560,145
|
|
20240221,123700,986032000,8560,8560,8560,8560,1
|
|
20240221,123600,986023440,8540,8540,8540,8540,0
|
|
20240221,123500,986023440,8540,8540,8540,8540,0
|
|
20240221,123400,986023440,8540,8540,8540,8540,16
|
|
20240221,123300,985886800,8550,8550,8550,8550,3
|
|
20240221,123200,985861150,8560,8560,8560,8560,0
|
|
20240221,123100,985861150,8560,8560,8560,8560,500
|
|
20240221,123000,981581150,8560,8550,8560,8550,27
|
|
20240221,122900,981350130,8530,8530,8530,8530,0
|
|
20240221,122800,981350130,8530,8540,8540,8530,50
|
|
20240221,122700,980923620,8530,8530,8530,8530,0
|
|
20240221,122600,980923620,8530,8540,8540,8530,242
|
|
20240221,122500,978857360,8540,8530,8540,8530,108
|
|
20240221,122400,977935120,8540,8540,8540,8540,301
|
|
20240221,122300,975364580,8540,8540,8540,8540,10
|
|
20240221,122200,975279180,8530,8530,8530,8530,300
|
|
20240221,122100,972720180,8530,8530,8530,8530,0
|
|
20240221,122000,972720180,8530,8530,8530,8530,1166
|
|
20240221,121900,962774200,8530,8540,8540,8530,76
|
|
20240221,121800,962125320,8530,8530,8530,8530,0
|
|
20240221,121700,962125320,8530,8530,8530,8530,2936
|
|
20240221,121600,937081240,8530,8530,8530,8530,657
|
|
20240221,121500,931477030,8530,8550,8550,8530,913
|
|
20240221,121400,923679510,8570,8570,8570,8570,0
|
|
20240221,121300,923679510,8570,8570,8570,8570,0
|
|
20240221,121200,923679510,8570,8570,8570,8570,0
|
|
20240221,121100,923679510,8570,8570,8570,8570,0
|
|
20240221,121000,923679510,8570,8570,8570,8570,0
|
|
20240221,120900,923679510,8570,8570,8570,8570,0
|
|
20240221,120800,923679510,8570,8570,8570,8570,11
|
|
20240221,120700,923585240,8570,8570,8570,8570,0
|
|
20240221,120600,923585240,8570,8570,8570,8570,51
|
|
20240221,120500,923148170,8550,8550,8550,8550,0
|
|
20240221,120400,923148170,8550,8550,8550,8550,0
|
|
20240221,120300,923148170,8550,8550,8550,8550,349
|
|
20240221,120200,920164220,8540,8540,8540,8540,16
|
|
20240221,120100,920027580,8550,8550,8550,8550,1
|
|
20240221,120000,920019030,8550,8550,8550,8540,863
|
|
20240221,115900,912642260,8550,8550,8550,8550,0
|
|
20240221,115800,912642260,8550,8550,8550,8550,82
|
|
20240221,115700,911941160,8550,8550,8550,8550,25
|
|
20240221,115600,911727410,8550,8560,8570,8550,357
|
|
20240221,115500,908674320,8550,8550,8550,8550,1
|
|
20240221,115400,908665770,8550,8550,8550,8550,36
|
|
20240221,115300,908357970,8550,8550,8550,8550,250
|
|
20240221,115200,906220470,8560,8560,8560,8560,6
|
|
20240221,115100,906169110,8560,8560,8560,8560,20
|
|
20240221,115000,905997910,8560,8560,8560,8560,0
|
|
20240221,114900,905997910,8560,8560,8560,8560,0
|
|
20240221,114800,905997910,8560,8560,8560,8560,1
|
|
20240221,114700,905989350,8560,8560,8560,8560,50
|
|
20240221,114600,905561350,8540,8540,8540,8540,0
|
|
20240221,114500,905561350,8540,8540,8540,8540,0
|
|
20240221,114400,905561350,8540,8550,8550,8540,21
|
|
20240221,114300,905381880,8570,8570,8570,8570,0
|
|
20240221,114200,905381880,8570,8560,8570,8550,305
|
|
20240221,114100,902773190,8560,8570,8570,8560,385
|
|
20240221,114000,899473750,8570,8580,8580,8570,218
|
|
20240221,113900,897604490,8570,8570,8570,8570,5
|
|
20240221,113800,897561640,8580,8570,8580,8570,1974
|
|
20240221,113700,880626320,8570,8560,8570,8560,101
|
|
20240221,113600,879761750,8560,8560,8560,8560,10
|
|
20240221,113500,879676150,8560,8580,8580,8560,499
|
|
20240221,113400,875399870,8570,8570,8570,8570,0
|
|
20240221,113300,875399870,8570,8570,8580,8570,31
|
|
20240221,113200,875133940,8580,8580,8580,8580,30
|
|
20240221,113100,874876540,8580,8580,8580,8580,33
|
|
20240221,113000,874593400,8570,8590,8590,8570,527
|
|
20240221,112900,870071780,8580,8580,8580,8580,94
|
|
20240221,112800,869265260,8590,8580,8590,8580,104
|
|
20240221,112700,868372470,8590,8590,8590,8590,381
|
|
20240221,112600,865099680,8590,8590,8590,8590,795
|
|
20240221,112500,858270630,8580,8600,8600,8580,668
|
|
20240221,112400,852535830,8600,8590,8600,8590,3321
|
|
20240221,112300,823978930,8580,8600,8600,8580,323
|
|
20240221,112200,821203660,8590,8580,8590,8580,1311
|
|
20240221,112100,809943220,8580,8580,8580,8580,100
|
|
20240221,112000,809085220,8580,8580,8590,8570,1599
|
|
20240221,111900,795355870,8580,8570,8580,8570,1455
|
|
20240221,111800,782876020,8570,8580,8580,8570,1346
|
|
20240221,111700,771329140,8570,8570,8570,8570,52
|
|
20240221,111600,770883500,8570,8550,8570,8550,61
|
|
20240221,111500,770360750,8550,8580,8580,8550,1513
|
|
20240221,111400,757405240,8580,8550,8580,8540,9601
|
|
20240221,111300,675253350,8540,8550,8550,8540,40
|
|
20240221,111200,674911450,8550,8540,8550,8540,136
|
|
20240221,111100,673748760,8540,8540,8540,8540,250
|
|
20240221,111000,671613760,8540,8540,8550,8540,216
|
|
20240221,110900,669768420,8540,8550,8550,8540,1502
|
|
20240221,110800,656936340,8550,8550,8550,8550,1473
|
|
20240221,110700,644342190,8550,8550,8550,8550,0
|
|
20240221,110600,644342190,8550,8550,8550,8550,2
|
|
20240221,110500,644325090,8560,8560,8560,8560,50
|
|
20240221,110400,643897090,8560,8560,8560,8560,29
|
|
20240221,110300,643648850,8560,8560,8560,8560,225
|
|
20240221,110200,641722850,8560,8540,8560,8540,2662
|
|
20240221,110100,618952920,8530,8530,8530,8530,541
|
|
20240221,110000,614338190,8530,8530,8530,8530,941
|
|
20240221,105900,606311460,8520,8530,8530,8520,88
|
|
20240221,105800,605560980,8530,8530,8530,8530,20
|
|
20240221,105700,605390380,8530,8530,8530,8530,50
|
|
20240221,105600,604963880,8530,8530,8530,8530,100
|
|
20240221,105500,604110880,8530,8530,8530,8530,0
|
|
20240221,105400,604110880,8530,8530,8530,8510,51
|
|
20240221,105300,603676170,8500,8500,8500,8500,3
|
|
20240221,105200,603650670,8530,8530,8530,8530,0
|
|
20240221,105100,603650670,8530,8520,8530,8520,20
|
|
20240221,105000,603480190,8500,8520,8530,8500,1030
|
|
20240221,104900,594719300,8530,8530,8530,8530,5
|
|
20240221,104800,594676650,8500,8490,8500,8490,345
|
|
20240221,104700,591744600,8490,8530,8530,8490,1699
|
|
20240221,104600,577304340,8530,8530,8530,8530,405
|
|
20240221,104500,573849690,8530,8520,8530,8520,696
|
|
20240221,104400,567918530,8520,8500,8520,8500,307
|
|
20240221,104300,565307890,8520,8520,8520,8500,18
|
|
20240221,104200,565154850,8520,8520,8520,8500,1106
|
|
20240221,104100,555750830,8520,8520,8520,8520,320
|
|
20240221,104000,553024430,8520,8520,8520,8520,0
|
|
20240221,103900,553024430,8520,8520,8520,8520,37
|
|
20240221,103800,552709190,8520,8520,8520,8500,22
|
|
20240221,103700,552522070,8500,8500,8500,8500,3
|
|
20240221,103600,552496570,8520,8520,8520,8520,1
|
|
20240221,103500,552488050,8520,8500,8520,8500,18
|
|
20240221,103400,552335010,8520,8520,8520,8520,0
|
|
20240221,103300,552335010,8520,8520,8520,8520,0
|
|
20240221,103200,552335010,8520,8520,8520,8520,0
|
|
20240221,103100,552335010,8520,8520,8520,8520,0
|
|
20240221,103000,552335010,8520,8500,8520,8500,551
|
|
20240221,102900,547648490,8500,8520,8520,8500,46
|
|
20240221,102800,547256890,8520,8520,8520,8520,0
|
|
20240221,102700,547256890,8520,8480,8520,8470,501
|
|
20240221,102600,543013070,8530,8530,8530,8470,1152
|
|
20240221,102500,533245530,8530,8530,8530,8530,20
|
|
20240221,102400,533074930,8530,8530,8530,8470,852
|
|
20240221,102300,525851770,8530,8530,8530,8530,23
|
|
20240221,102200,525655580,8530,8530,8530,8530,1
|
|
20240221,102100,525647050,8520,8530,8530,8520,130
|
|
20240221,102000,524539150,8530,8520,8530,8490,1112
|
|
20240221,101900,515093970,8520,8510,8520,8500,301
|
|
20240221,101800,512535380,8510,8510,8510,8510,291
|
|
20240221,101700,510058970,8500,8510,8510,8500,2
|
|
20240221,101600,510041960,8500,8500,8500,8500,125
|
|
20240221,101500,508979460,8510,8510,8510,8510,2
|
|
20240221,101400,508962440,8500,8500,8500,8500,18
|
|
20240221,101300,508809440,8500,8510,8510,8500,4710
|
|
20240221,101200,468765040,8510,8530,8530,8510,4036
|
|
20240221,101100,434415030,8540,8540,8540,8540,0
|
|
20240221,101000,434415030,8540,8540,8540,8540,2
|
|
20240221,100900,434397950,8540,8540,8540,8540,12
|
|
20240221,100800,434295470,8540,8540,8540,8540,40
|
|
20240221,100700,433953870,8540,8530,8540,8530,116
|
|
20240221,100600,432963390,8540,8540,8540,8540,10
|
|
20240221,100500,432877990,8540,8530,8540,8520,23
|
|
20240221,100400,432681990,8540,8540,8540,8540,2
|
|
20240221,100300,432664910,8520,8530,8530,8520,1943
|
|
20240221,100200,416109150,8540,8540,8540,8540,100
|
|
20240221,100100,415255150,8540,8540,8540,8530,41
|
|
20240221,100000,414905110,8540,8520,8540,8520,35
|
|
20240221,095900,414606790,8530,8530,8530,8530,79
|
|
20240221,095800,413932920,8550,8550,8550,8550,21
|
|
20240221,095700,413753370,8550,8530,8550,8530,17
|
|
20240221,095600,413608340,8560,8560,8560,8560,0
|
|
20240221,095500,413608340,8560,8530,8560,8530,3592
|
|
20240221,095400,382944050,8520,8530,8530,8520,401
|
|
20240221,095300,379527520,8530,8530,8530,8530,0
|
|
20240221,095200,379527520,8530,8530,8530,8530,226
|
|
20240221,095100,377599740,8520,8540,8540,8520,17
|
|
20240221,095000,377454880,8530,8530,8540,8530,405
|
|
20240221,094900,374000180,8530,8530,8530,8520,138
|
|
20240221,094800,372824340,8520,8530,8530,8520,63
|
|
20240221,094700,372287110,8540,8530,8540,8530,780
|
|
20240221,094600,365628710,8520,8520,8520,8510,113
|
|
20240221,094500,364666050,8520,8510,8530,8510,204
|
|
20240221,094400,362927280,8520,8520,8520,8520,77
|
|
20240221,094300,362271240,8510,8530,8530,8510,291
|
|
20240221,094200,359792570,8530,8520,8530,8510,131
|
|
20240221,094100,358676590,8510,8520,8520,8510,200
|
|
20240221,094000,356973450,8530,8520,8530,8510,130
|
|
20240221,093900,355866000,8520,8520,8520,8520,118
|
|
20240221,093800,354860640,8510,8550,8550,8510,5068
|
|
20240221,093700,311603590,8560,8550,8570,8550,835
|
|
20240221,093600,304458130,8550,8550,8550,8550,781
|
|
20240221,093500,297780580,8540,8540,8560,8540,1584
|
|
20240221,093400,284243510,8540,8540,8540,8540,340
|
|
20240221,093300,281339910,8540,8530,8540,8530,471
|
|
20240221,093200,277318730,8520,8530,8530,8520,78
|
|
20240221,093100,276653820,8520,8530,8530,8520,352
|
|
20240221,093000,273654730,8510,8510,8510,8510,3
|
|
20240221,092900,273629200,8530,8510,8530,8510,2115
|
|
20240221,092800,255630530,8500,8490,8500,8490,323
|
|
20240221,092700,252888030,8470,8480,8490,8470,2947
|
|
20240221,092600,227919200,8470,8490,8490,8470,1725
|
|
20240221,092500,213290420,8490,8490,8490,8490,198
|
|
20240221,092400,211609400,8490,8510,8510,8490,2163
|
|
20240221,092300,193229400,8510,8520,8530,8510,288
|
|
20240221,092200,190777190,8520,8520,8520,8520,800
|
|
20240221,092100,183961190,8520,8530,8540,8510,3007
|
|
20240221,092000,158363800,8520,8520,8530,8510,1294
|
|
20240221,091900,147329510,8510,8530,8530,8510,739
|
|
20240221,091800,141034150,8530,8530,8530,8530,334
|
|
20240221,091700,138185130,8520,8520,8520,8520,656
|
|
20240221,091600,132596010,8530,8530,8530,8520,795
|
|
20240221,091500,125819660,8530,8530,8530,8530,187
|
|
20240221,091400,124224550,8520,8550,8550,8520,122
|
|
20240221,091300,123181660,8550,8520,8550,8520,860
|
|
20240221,091200,115849350,8540,8540,8540,8530,1041
|
|
20240221,091100,106967610,8540,8540,8540,8540,501
|
|
20240221,091000,102689070,8530,8530,8530,8530,1179
|
|
20240221,090900,92632200,8530,8540,8540,8530,41
|
|
20240221,090800,92282460,8530,8550,8550,8530,784
|
|
20240221,090700,85589750,8540,8540,8550,8540,506
|
|
20240221,090600,81268490,8540,8530,8540,8520,357
|
|
20240221,090500,78223960,8530,8500,8530,8500,231
|
|
20240221,090400,76259860,8500,8490,8510,8490,2611
|
|
20240221,090300,54068700,8490,8480,8490,8480,3334
|
|
20240221,090200,25777900,8470,8470,8470,8470,480
|
|
20240221,090100,21712300,8450,8460,8460,8450,201
|
|
20240221,090000,20013840,8450,8450,8480,8440,2307
|