621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,191800,151465540,7600,7600,7600,7600,189
|
|
20240222,191700,151465540,7600,7600,7600,7600,0
|
|
20240222,191600,151465540,7600,7600,7600,7600,0
|
|
20240222,191500,151465540,7600,7600,7600,7600,0
|
|
20240222,191400,151465540,7600,7600,7600,7600,0
|
|
20240222,191300,151465540,7600,7600,7600,7600,0
|
|
20240222,191200,151465540,7600,7600,7600,7600,0
|
|
20240222,191100,151465540,7600,7600,7600,7600,0
|
|
20240222,191000,151465540,7600,7600,7600,7600,0
|
|
20240222,190900,151465540,7600,7600,7600,7600,0
|
|
20240222,190800,151465540,7600,7600,7600,7600,0
|
|
20240222,190700,151465540,7600,7600,7600,7600,0
|
|
20240222,190600,151465540,7600,7600,7600,7600,0
|
|
20240222,190500,151465540,7600,7600,7600,7600,0
|
|
20240222,190400,151465540,7600,7600,7600,7600,0
|
|
20240222,190300,151465540,7600,7600,7600,7600,0
|
|
20240222,190200,151465540,7600,7600,7600,7600,0
|
|
20240222,190100,151465540,7600,7600,7600,7600,0
|
|
20240222,190000,151465540,7600,7600,7600,7600,0
|
|
20240222,185900,151465540,7600,7600,7600,7600,0
|
|
20240222,185800,151465540,7600,7600,7600,7600,0
|
|
20240222,185700,151465540,7600,7600,7600,7600,0
|
|
20240222,185600,151465540,7600,7600,7600,7600,0
|
|
20240222,185500,151465540,7600,7600,7600,7600,0
|
|
20240222,185400,151465540,7600,7600,7600,7600,0
|
|
20240222,185300,151465540,7600,7600,7600,7600,0
|
|
20240222,185200,151465540,7600,7600,7600,7600,0
|
|
20240222,185100,151465540,7600,7600,7600,7600,0
|
|
20240222,185000,151465540,7600,7600,7600,7600,0
|
|
20240222,184900,151465540,7600,7600,7600,7600,0
|
|
20240222,184800,151465540,7600,7600,7600,7600,189
|
|
20240222,184700,151465540,7600,7600,7600,7600,0
|
|
20240222,184600,151465540,7600,7600,7600,7600,0
|
|
20240222,184500,151465540,7600,7600,7600,7600,0
|
|
20240222,184400,151465540,7600,7600,7600,7600,0
|
|
20240222,184300,151465540,7600,7600,7600,7600,0
|
|
20240222,184200,151465540,7600,7600,7600,7600,0
|
|
20240222,184100,151465540,7600,7600,7600,7600,0
|
|
20240222,184000,151465540,7600,7600,7600,7600,0
|
|
20240222,183900,151465540,7600,7600,7600,7600,0
|
|
20240222,183800,151465540,7600,7600,7600,7600,0
|
|
20240222,183700,151465540,7600,7600,7600,7600,0
|
|
20240222,183600,151465540,7600,7600,7600,7600,0
|
|
20240222,183500,151465540,7600,7600,7600,7600,0
|
|
20240222,183400,151465540,7600,7600,7600,7600,0
|
|
20240222,183300,151465540,7600,7600,7600,7600,0
|
|
20240222,183200,151465540,7600,7600,7600,7600,0
|
|
20240222,183100,151465540,7600,7600,7600,7600,0
|
|
20240222,183000,151465540,7600,7600,7600,7600,0
|
|
20240222,182900,151465540,7600,7600,7600,7600,0
|
|
20240222,182800,151465540,7600,7600,7600,7600,0
|
|
20240222,182700,151465540,7600,7600,7600,7600,0
|
|
20240222,182600,151465540,7600,7600,7600,7600,0
|
|
20240222,182500,151465540,7600,7600,7600,7600,0
|
|
20240222,182400,151465540,7600,7600,7600,7600,0
|
|
20240222,182300,151465540,7600,7600,7600,7600,0
|
|
20240222,182200,151465540,7600,7600,7600,7600,0
|
|
20240222,182100,151465540,7600,7600,7600,7600,0
|
|
20240222,182000,151465540,7600,7600,7600,7600,0
|
|
20240222,181900,151465540,7600,7600,7600,7600,0
|
|
20240222,181800,151465540,7600,7600,7600,7600,189
|
|
20240222,181700,151465540,7600,7600,7600,7600,0
|
|
20240222,181600,151465540,7600,7600,7600,7600,0
|
|
20240222,181500,151465540,7600,7600,7600,7600,0
|
|
20240222,181400,151465540,7600,7600,7600,7600,0
|
|
20240222,181300,151465540,7600,7600,7600,7600,0
|
|
20240222,181200,151465540,7600,7600,7600,7600,0
|
|
20240222,181100,151465540,7600,7600,7600,7600,0
|
|
20240222,181000,151465540,7600,7600,7600,7600,0
|
|
20240222,180900,151465540,7600,7600,7600,7600,0
|
|
20240222,180800,151465540,7600,7600,7600,7600,0
|
|
20240222,180700,151465540,7600,7600,7600,7600,0
|
|
20240222,180600,151465540,7600,7600,7600,7600,0
|
|
20240222,180500,151465540,7600,7600,7600,7600,0
|
|
20240222,180400,151465540,7600,7600,7600,7600,0
|
|
20240222,180300,151465540,7600,7600,7600,7600,0
|
|
20240222,180200,151465540,7600,7600,7600,7600,0
|
|
20240222,180100,151465540,7600,7600,7600,7600,0
|
|
20240222,180000,151465540,7600,7600,7600,7600,0
|
|
20240222,175900,151465540,7600,7600,7600,7600,0
|
|
20240222,175800,151465540,7600,7600,7600,7600,0
|
|
20240222,175700,151465540,7600,7600,7600,7600,0
|
|
20240222,175600,151465540,7600,7600,7600,7600,0
|
|
20240222,175500,151465540,7600,7600,7600,7600,0
|
|
20240222,175400,151465540,7600,7600,7600,7600,0
|
|
20240222,175300,151465540,7600,7600,7600,7600,0
|
|
20240222,175200,151465540,7600,7600,7600,7600,0
|
|
20240222,175100,151465540,7600,7600,7600,7600,0
|
|
20240222,175000,151465540,7600,7600,7600,7600,0
|
|
20240222,174900,151465540,7600,7600,7600,7600,0
|
|
20240222,174800,151465540,7600,7600,7600,7600,189
|
|
20240222,174700,151465540,7600,7600,7600,7600,0
|
|
20240222,174600,151465540,7600,7600,7600,7600,0
|
|
20240222,174500,151465540,7600,7600,7600,7600,0
|
|
20240222,174400,151465540,7600,7600,7600,7600,0
|
|
20240222,174300,151465540,7600,7600,7600,7600,0
|
|
20240222,174200,151465540,7600,7600,7600,7600,0
|
|
20240222,174100,151465540,7600,7600,7600,7600,0
|
|
20240222,174000,151465540,7600,7600,7600,7600,0
|
|
20240222,173900,151465540,7600,7600,7600,7600,0
|
|
20240222,173800,151465540,7600,7600,7600,7600,0
|
|
20240222,173700,151465540,7600,7600,7600,7600,0
|
|
20240222,173600,151465540,7600,7600,7600,7600,0
|
|
20240222,173500,151465540,7600,7600,7600,7600,0
|
|
20240222,173400,151465540,7600,7600,7600,7600,0
|
|
20240222,173300,151465540,7600,7600,7600,7600,0
|
|
20240222,173200,151465540,7600,7600,7600,7600,0
|
|
20240222,173100,151465540,7600,7600,7600,7600,0
|
|
20240222,173000,151465540,7600,7600,7600,7600,0
|
|
20240222,172900,151465540,7600,7600,7600,7600,0
|
|
20240222,172800,151465540,7600,7600,7600,7600,0
|
|
20240222,172700,151465540,7600,7600,7600,7600,0
|
|
20240222,172600,151465540,7600,7600,7600,7600,0
|
|
20240222,172500,151465540,7600,7600,7600,7600,0
|
|
20240222,172400,151465540,7600,7600,7600,7600,0
|
|
20240222,172300,151465540,7600,7600,7600,7600,0
|
|
20240222,172200,151465540,7600,7600,7600,7600,0
|
|
20240222,172100,151465540,7600,7600,7600,7600,0
|
|
20240222,172000,151465540,7600,7600,7600,7600,0
|
|
20240222,171900,151465540,7600,7600,7600,7600,0
|
|
20240222,171800,151465540,7600,7600,7600,7600,189
|
|
20240222,171700,151465540,7600,7600,7600,7600,0
|
|
20240222,171600,151465540,7600,7600,7600,7600,0
|
|
20240222,171500,151465540,7600,7600,7600,7600,0
|
|
20240222,171400,151465540,7600,7600,7600,7600,0
|
|
20240222,171300,151465540,7600,7600,7600,7600,0
|
|
20240222,171200,151465540,7600,7600,7600,7600,0
|
|
20240222,171100,151465540,7600,7600,7600,7600,0
|
|
20240222,171000,151465540,7600,7600,7600,7600,0
|
|
20240222,170900,151465540,7600,7600,7600,7600,0
|
|
20240222,170800,151465540,7600,7600,7600,7600,0
|
|
20240222,170700,151465540,7600,7600,7600,7600,0
|
|
20240222,170600,151465540,7600,7600,7600,7600,0
|
|
20240222,170500,151465540,7600,7600,7600,7600,0
|
|
20240222,170400,151465540,7600,7600,7600,7600,0
|
|
20240222,170300,151465540,7600,7600,7600,7600,0
|
|
20240222,170200,151465540,7600,7600,7600,7600,0
|
|
20240222,170100,151465540,7600,7600,7600,7600,0
|
|
20240222,170000,151465540,7600,7600,7600,7600,0
|
|
20240222,165900,151465540,7600,7600,7600,7600,0
|
|
20240222,165800,151465540,7600,7600,7600,7600,0
|
|
20240222,165700,151465540,7600,7600,7600,7600,0
|
|
20240222,165600,151465540,7600,7600,7600,7600,0
|
|
20240222,165500,151465540,7600,7600,7600,7600,0
|
|
20240222,165400,151465540,7600,7600,7600,7600,0
|
|
20240222,165300,151465540,7600,7600,7600,7600,0
|
|
20240222,165200,151465540,7600,7600,7600,7600,0
|
|
20240222,165100,151465540,7600,7600,7600,7600,0
|
|
20240222,165000,151465540,7600,7600,7600,7600,0
|
|
20240222,164900,151465540,7600,7600,7600,7600,0
|
|
20240222,164800,151465540,7600,7600,7600,7600,189
|
|
20240222,164700,151465540,7600,7600,7600,7600,0
|
|
20240222,164600,151465540,7600,7600,7600,7600,0
|
|
20240222,164500,151465540,7600,7600,7600,7600,0
|
|
20240222,164400,151465540,7600,7600,7600,7600,0
|
|
20240222,164300,151465540,7600,7600,7600,7600,0
|
|
20240222,164200,151465540,7600,7600,7600,7600,0
|
|
20240222,164100,151465540,7600,7600,7600,7600,0
|
|
20240222,164000,151465540,7600,7600,7600,7600,0
|
|
20240222,163900,151465540,7600,7600,7600,7600,0
|
|
20240222,163800,151465540,7600,7600,7600,7600,0
|
|
20240222,163700,151465540,7600,7600,7600,7600,0
|
|
20240222,163600,151465540,7600,7600,7600,7600,0
|
|
20240222,163500,151465540,7600,7600,7600,7600,0
|
|
20240222,163400,151465540,7600,7600,7600,7600,0
|
|
20240222,163300,151465540,7600,7600,7600,7600,0
|
|
20240222,163200,151465540,7600,7600,7600,7600,0
|
|
20240222,163100,151465540,7600,7600,7600,7600,0
|
|
20240222,163000,151465540,7600,7600,7600,7600,0
|
|
20240222,162900,151465540,7600,7600,7600,7600,0
|
|
20240222,162800,151465540,7600,7600,7600,7600,0
|
|
20240222,162700,151465540,7600,7600,7600,7600,0
|
|
20240222,162600,151465540,7600,7600,7600,7600,0
|
|
20240222,162500,151465540,7600,7600,7600,7600,0
|
|
20240222,162400,151465540,7600,7600,7600,7600,0
|
|
20240222,162300,151465540,7600,7600,7600,7600,0
|
|
20240222,162200,151465540,7600,7600,7600,7600,0
|
|
20240222,162100,151465540,7600,7600,7600,7600,0
|
|
20240222,162000,151465540,7600,7600,7600,7600,0
|
|
20240222,161900,151465540,7600,7600,7600,7600,0
|
|
20240222,161800,151465540,7600,7600,7600,7600,189
|
|
20240222,161700,151465540,7600,7600,7600,7600,0
|
|
20240222,161600,151465540,7600,7600,7600,7600,0
|
|
20240222,161500,151465540,7600,7600,7600,7600,0
|
|
20240222,161400,151465540,7600,7600,7600,7600,0
|
|
20240222,161300,151465540,7600,7600,7600,7600,0
|
|
20240222,161200,151465540,7600,7600,7600,7600,0
|
|
20240222,161100,151465540,7600,7600,7600,7600,0
|
|
20240222,161000,151465540,7600,7600,7600,7600,0
|
|
20240222,160900,151465540,7600,7600,7600,7600,0
|
|
20240222,160800,151465540,7600,7600,7600,7600,0
|
|
20240222,160700,151465540,7600,7600,7600,7600,0
|
|
20240222,160600,151465540,7600,7600,7600,7600,0
|
|
20240222,160500,151465540,7600,7600,7600,7600,0
|
|
20240222,160400,151465540,7600,7600,7600,7600,0
|
|
20240222,160300,151465540,7600,7600,7600,7600,0
|
|
20240222,160200,151465540,7600,7600,7600,7600,0
|
|
20240222,160100,151465540,7600,7600,7600,7600,0
|
|
20240222,160000,151465540,7600,7600,7600,7600,0
|
|
20240222,155900,151465540,7600,7600,7600,7600,0
|
|
20240222,155800,151465540,7600,7600,7600,7600,0
|
|
20240222,155700,151465540,7600,7600,7600,7600,0
|
|
20240222,155600,151465540,7600,7600,7600,7600,0
|
|
20240222,155500,151465540,7600,7600,7600,7600,0
|
|
20240222,155400,151465540,7600,7600,7600,7600,0
|
|
20240222,155300,151465540,7600,7600,7600,7600,0
|
|
20240222,155200,151465540,7600,7600,7600,7600,0
|
|
20240222,155100,151465540,7600,7600,7600,7600,0
|
|
20240222,155000,151465540,7600,7600,7600,7600,0
|
|
20240222,154900,151465540,7600,7600,7600,7600,0
|
|
20240222,154800,151465540,7600,7600,7600,7600,189
|
|
20240222,154700,151465540,7600,7600,7600,7600,0
|
|
20240222,154600,151465540,7600,7600,7600,7600,0
|
|
20240222,154500,151465540,7600,7600,7600,7600,0
|
|
20240222,154400,151465540,7600,7600,7600,7600,0
|
|
20240222,154300,151465540,7600,7600,7600,7600,0
|
|
20240222,154200,151465540,7600,7600,7600,7600,0
|
|
20240222,154100,151465540,7600,7600,7600,7600,0
|
|
20240222,154000,151465540,7600,7600,7600,7600,0
|
|
20240222,153900,151465540,7600,7600,7600,7600,0
|
|
20240222,153800,151465540,7600,7600,7600,7600,0
|
|
20240222,153700,151465540,7600,7600,7600,7600,0
|
|
20240222,153600,151465540,7600,7600,7600,7600,0
|
|
20240222,153500,151465540,7600,7600,7600,7600,0
|
|
20240222,153400,151465540,7600,7600,7600,7600,0
|
|
20240222,153300,151465540,7600,7600,7600,7600,0
|
|
20240222,153200,151465540,7600,7600,7600,7600,0
|
|
20240222,153100,151465540,7600,7600,7600,7600,0
|
|
20240222,153000,151465540,7600,7600,7600,7600,189
|
|
20240222,152900,150029140,7540,7540,7540,7540,0
|
|
20240222,152800,150029140,7540,7540,7540,7540,0
|
|
20240222,152700,150029140,7540,7540,7540,7540,0
|
|
20240222,152600,150029140,7540,7540,7540,7540,0
|
|
20240222,152500,150029140,7540,7540,7540,7540,0
|
|
20240222,152400,150029140,7540,7540,7540,7540,0
|
|
20240222,152300,150029140,7540,7540,7540,7540,0
|
|
20240222,152200,150029140,7540,7540,7540,7540,0
|
|
20240222,152100,150029140,7540,7540,7540,7540,0
|
|
20240222,152000,150029140,7540,7540,7540,7540,0
|
|
20240222,151900,150029140,7540,7540,7540,7540,99
|
|
20240222,151800,149282680,7540,7540,7540,7540,127
|
|
20240222,151700,148325100,7600,7600,7600,7600,0
|
|
20240222,151600,148325100,7600,7600,7600,7600,0
|
|
20240222,151500,148325100,7600,7600,7600,7600,0
|
|
20240222,151400,148325100,7600,7600,7600,7600,1
|
|
20240222,151300,148317500,7540,7540,7540,7540,0
|
|
20240222,151200,148317500,7540,7540,7540,7540,1
|
|
20240222,151100,148309960,7560,7560,7560,7560,87
|
|
20240222,151000,147652240,7530,7530,7530,7530,0
|
|
20240222,150900,147652240,7530,7580,7580,7530,198
|
|
20240222,150800,146152870,7580,7580,7580,7580,0
|
|
20240222,150700,146152870,7580,7580,7580,7580,0
|
|
20240222,150600,146152870,7580,7580,7580,7580,0
|
|
20240222,150500,146152870,7580,7610,7610,7580,4
|
|
20240222,150400,146122460,7610,7610,7610,7610,0
|
|
20240222,150300,146122460,7610,7610,7610,7610,1
|
|
20240222,150200,146114850,7530,7530,7530,7530,0
|
|
20240222,150100,146114850,7530,7600,7600,7530,500
|
|
20240222,150000,142339420,7630,7630,7630,7630,34
|
|
20240222,145900,142080000,7630,7620,7630,7620,19
|
|
20240222,145800,141935180,7620,7620,7620,7610,107
|
|
20240222,145700,141119910,7610,7600,7610,7600,4
|
|
20240222,145600,141089490,7600,7600,7600,7600,11
|
|
20240222,145500,141005890,7600,7600,7600,7600,60
|
|
20240222,145400,140549890,7600,7600,7600,7600,21
|
|
20240222,145300,140390290,7600,7600,7600,7600,67
|
|
20240222,145200,139881090,7600,7600,7600,7600,24
|
|
20240222,145100,139698690,7600,7600,7600,7600,39
|
|
20240222,145000,139402290,7600,7600,7600,7600,67
|
|
20240222,144900,138893090,7600,7600,7600,7600,35
|
|
20240222,144800,138627090,7600,7600,7600,7600,63
|
|
20240222,144700,138148290,7600,7600,7600,7600,35
|
|
20240222,144600,137882290,7600,7600,7600,7600,34
|
|
20240222,144500,137623890,7600,7620,7620,7600,52
|
|
20240222,144400,137228070,7620,7630,7630,7620,133
|
|
20240222,144300,136214270,7620,7620,7620,7610,19
|
|
20240222,144200,136069500,7620,7610,7620,7610,14
|
|
20240222,144100,135962860,7610,7610,7610,7600,109
|
|
20240222,144000,135134170,7620,7620,7620,7620,38
|
|
20240222,143900,134844610,7620,7620,7630,7620,92
|
|
20240222,143800,134143240,7600,7620,7620,7600,152
|
|
20240222,143700,132986770,7620,7610,7630,7610,54
|
|
20240222,143600,132574990,7600,7600,7600,7600,0
|
|
20240222,143500,132574990,7600,7610,7620,7600,92
|
|
20240222,143400,131874860,7610,7610,7620,7610,96
|
|
20240222,143300,131143970,7610,7620,7620,7610,61
|
|
20240222,143200,130679170,7620,7620,7620,7620,37
|
|
20240222,143100,130397230,7610,7610,7610,7610,3
|
|
20240222,143000,130374400,7620,7610,7620,7610,75
|
|
20240222,142900,129802970,7620,7610,7620,7610,24
|
|
20240222,142800,129620120,7610,7610,7620,7610,64
|
|
20240222,142700,129132480,7610,7600,7610,7600,19
|
|
20240222,142600,128987930,7600,7600,7610,7600,38
|
|
20240222,142500,128698800,7600,7600,7610,7600,71
|
|
20240222,142400,128158540,7600,7600,7610,7600,31
|
|
20240222,142300,127922660,7600,7600,7610,7600,45
|
|
20240222,142200,127580320,7600,7600,7600,7600,33
|
|
20240222,142100,127329520,7610,7610,7610,7610,33
|
|
20240222,142000,127078390,7580,7580,7580,7580,102
|
|
20240222,141900,126305230,7580,7580,7580,7580,28
|
|
20240222,141800,126092990,7580,7580,7580,7580,33
|
|
20240222,141700,125842850,7580,7580,7580,7580,35
|
|
20240222,141600,125577550,7580,7580,7580,7580,69
|
|
20240222,141500,125054530,7580,7580,7580,7580,24
|
|
20240222,141400,124872610,7580,7580,7580,7580,70
|
|
20240222,141300,124342010,7580,7580,7580,7580,37
|
|
20240222,141200,124061550,7580,7600,7610,7580,160
|
|
20240222,141100,122845920,7600,7600,7610,7600,35
|
|
20240222,141000,122579590,7610,7610,7610,7610,0
|
|
20240222,140900,122579590,7610,7590,7610,7590,36
|
|
20240222,140800,122305670,7560,7570,7570,7560,300
|
|
20240222,140700,120037460,7550,7620,7620,7550,365
|
|
20240222,140600,117269390,7620,7620,7620,7620,0
|
|
20240222,140500,117269390,7620,7600,7620,7600,34
|
|
20240222,140400,117010330,7590,7610,7610,7590,50
|
|
20240222,140300,116630150,7620,7620,7620,7620,0
|
|
20240222,140200,116630150,7620,7620,7620,7620,34
|
|
20240222,140100,116371070,7580,7580,7580,7580,305
|
|
20240222,140000,114059170,7580,7610,7610,7580,200
|
|
20240222,135900,112541800,7610,7610,7620,7610,78
|
|
20240222,135800,111947490,7610,7610,7620,7610,62
|
|
20240222,135700,111475090,7610,7610,7610,7610,5
|
|
20240222,135600,111437040,7610,7610,7610,7610,58
|
|
20240222,135500,110995660,7610,7610,7610,7610,39
|
|
20240222,135400,110698870,7610,7610,7610,7610,0
|
|
20240222,135300,110698870,7610,7610,7610,7610,33
|
|
20240222,135200,110447740,7610,7610,7610,7610,0
|
|
20240222,135100,110447740,7610,7600,7610,7560,233
|
|
20240222,135000,108679850,7610,7610,7610,7610,34
|
|
20240222,134900,108421110,7620,7610,7620,7590,134
|
|
20240222,134800,107401640,7620,7620,7620,7620,34
|
|
20240222,134700,107142560,7620,7620,7620,7620,56
|
|
20240222,134600,106715840,7610,7610,7610,7610,26
|
|
20240222,134500,106517980,7610,7610,7610,7610,28
|
|
20240222,134400,106304900,7610,7610,7610,7610,66
|
|
20240222,134300,105802640,7610,7610,7610,7610,39
|
|
20240222,134200,105505850,7610,7610,7610,7610,60
|
|
20240222,134100,105049250,7580,7580,7580,7580,0
|
|
20240222,134000,105049250,7580,7580,7580,7580,170
|
|
20240222,133900,103760650,7580,7580,7600,7580,600
|
|
20240222,133800,99211070,7570,7580,7580,7570,36
|
|
20240222,133700,98938200,7580,7600,7600,7580,195
|
|
20240222,133600,97459500,7610,7610,7610,7610,23
|
|
20240222,133500,97284470,7610,7610,7610,7610,34
|
|
20240222,133400,97025730,7610,7610,7610,7610,33
|
|
20240222,133300,96774600,7610,7610,7610,7610,60
|
|
20240222,133200,96318000,7610,7610,7610,7600,176
|
|
20240222,133100,94979000,7620,7620,7620,7620,67
|
|
20240222,133000,94468460,7620,7620,7620,7620,33
|
|
20240222,132900,94217000,7620,7620,7620,7620,22
|
|
20240222,132800,94049360,7620,7620,7620,7620,67
|
|
20240222,132700,93538820,7620,7620,7620,7620,33
|
|
20240222,132600,93287360,7620,7620,7620,7620,55
|
|
20240222,132500,92868260,7620,7620,7620,7620,22
|
|
20240222,132400,92700620,7620,7610,7620,7610,59
|
|
20240222,132300,92251100,7620,7620,7620,7620,89
|
|
20240222,132200,91572920,7620,7620,7620,7620,1
|
|
20240222,132100,91565300,7630,7620,7630,7620,147
|
|
20240222,132000,90444820,7630,7630,7630,7630,0
|
|
20240222,131900,90444820,7630,7630,7630,7630,33
|
|
20240222,131800,90193030,7630,7630,7630,7630,0
|
|
20240222,131700,90193030,7630,7630,7630,7630,33
|
|
20240222,131600,89941240,7620,7610,7620,7610,25
|
|
20240222,131500,89750750,7610,7610,7620,7600,127
|
|
20240222,131400,88783950,7610,7610,7620,7610,45
|
|
20240222,131300,88441110,7610,7610,7620,7610,46
|
|
20240222,131200,88090660,7610,7610,7620,7610,81
|
|
20240222,131100,87473530,7610,7610,7610,7610,4
|
|
20240222,131000,87443090,7610,7610,7620,7610,42
|
|
20240222,130900,87123140,7610,7610,7610,7610,5
|
|
20240222,130800,87085090,7610,7610,7620,7610,42
|
|
20240222,130700,86765130,7610,7610,7610,7610,15
|
|
20240222,130600,86650980,7610,7610,7610,7610,30
|
|
20240222,130500,86422680,7610,7610,7610,7610,33
|
|
20240222,130400,86171550,7610,7610,7610,7610,0
|
|
20240222,130300,86171550,7610,7610,7610,7610,33
|
|
20240222,130200,85920420,7610,7610,7610,7610,16
|
|
20240222,130100,85798660,7610,7620,7620,7610,45
|
|
20240222,130000,85455860,7610,7610,7610,7610,0
|
|
20240222,125900,85455860,7610,7610,7610,7610,8
|
|
20240222,125800,85394980,7600,7600,7600,7600,0
|
|
20240222,125700,85394980,7600,7600,7600,7600,0
|
|
20240222,125600,85394980,7600,7600,7600,7600,32
|
|
20240222,125500,85151780,7600,7600,7600,7600,1
|
|
20240222,125400,85144180,7620,7620,7620,7620,34
|
|
20240222,125300,84885100,7620,7620,7620,7620,0
|
|
20240222,125200,84885100,7620,7620,7620,7620,33
|
|
20240222,125100,84633640,7610,7610,7610,7610,0
|
|
20240222,125000,84633640,7610,7610,7610,7610,24
|
|
20240222,124900,84451000,7620,7620,7620,7620,33
|
|
20240222,124800,84199540,7610,7610,7610,7610,4
|
|
20240222,124700,84169100,7610,7610,7610,7610,6
|
|
20240222,124600,84123440,7610,7610,7610,7610,0
|
|
20240222,124500,84123440,7610,7610,7610,7610,33
|
|
20240222,124400,83872310,7610,7610,7610,7610,0
|
|
20240222,124300,83872310,7610,7610,7610,7610,33
|
|
20240222,124200,83621180,7610,7610,7610,7610,0
|
|
20240222,124100,83621180,7610,7610,7610,7610,0
|
|
20240222,124000,83621180,7610,7610,7610,7610,34
|
|
20240222,123900,83362440,7610,7610,7610,7610,0
|
|
20240222,123800,83362440,7610,7610,7610,7610,33
|
|
20240222,123700,83111310,7600,7600,7600,7600,4
|
|
20240222,123600,83080910,7600,7600,7600,7600,30
|
|
20240222,123500,82852910,7590,7590,7590,7590,0
|
|
20240222,123400,82852910,7590,7590,7590,7590,75
|
|
20240222,123300,82283660,7600,7600,7600,7600,0
|
|
20240222,123200,82283660,7600,7600,7600,7600,34
|
|
20240222,123100,82025260,7600,7570,7600,7570,102
|
|
20240222,123000,81251110,7540,7580,7610,7530,1301
|
|
20240222,122900,71441540,7630,7630,7630,7630,35
|
|
20240222,122800,71174490,7630,7630,7630,7630,0
|
|
20240222,122700,71174490,7630,7650,7650,7630,35
|
|
20240222,122600,70906760,7630,7630,7630,7630,5
|
|
20240222,122500,70868610,7630,7630,7630,7630,23
|
|
20240222,122400,70693120,7630,7630,7630,7630,58
|
|
20240222,122300,70250580,7640,7640,7640,7640,1
|
|
20240222,122200,70242940,7640,7630,7640,7630,37
|
|
20240222,122100,69960310,7630,7630,7630,7630,55
|
|
20240222,122000,69540660,7630,7640,7640,7630,49
|
|
20240222,121900,69166450,7640,7640,7640,7640,30
|
|
20240222,121800,68937250,7640,7640,7640,7640,33
|
|
20240222,121700,68685130,7640,7640,7640,7640,0
|
|
20240222,121600,68685130,7640,7640,7640,7640,0
|
|
20240222,121500,68685130,7640,7630,7640,7630,73
|
|
20240222,121400,68127810,7630,7630,7630,7630,40
|
|
20240222,121300,67822610,7630,7630,7630,7630,94
|
|
20240222,121200,67105390,7630,7630,7630,7520,551
|
|
20240222,121100,62949550,7630,7630,7640,7630,39
|
|
20240222,121000,62651650,7630,7620,7630,7620,7
|
|
20240222,120900,62598250,7620,7620,7620,7620,2
|
|
20240222,120800,62583010,7640,7630,7640,7630,56
|
|
20240222,120700,62155400,7630,7630,7630,7630,0
|
|
20240222,120600,62155400,7630,7610,7630,7610,70
|
|
20240222,120500,61622210,7610,7620,7620,7610,100
|
|
20240222,120400,60860550,7620,7610,7620,7610,104
|
|
20240222,120300,60068310,7620,7610,7620,7610,32
|
|
20240222,120200,59824770,7620,7620,7620,7620,38
|
|
20240222,120100,59535210,7620,7620,7620,7620,0
|
|
20240222,120000,59535210,7620,7620,7620,7620,1
|
|
20240222,115900,59527590,7620,7620,7620,7620,33
|
|
20240222,115800,59276130,7620,7620,7620,7620,0
|
|
20240222,115700,59276130,7620,7620,7620,7620,101
|
|
20240222,115600,58506510,7620,7620,7620,7620,33
|
|
20240222,115500,58255050,7620,7620,7620,7620,33
|
|
20240222,115400,58003590,7620,7620,7620,7620,0
|
|
20240222,115300,58003590,7620,7620,7620,7620,0
|
|
20240222,115200,58003590,7620,7620,7620,7620,33
|
|
20240222,115100,57752130,7610,7610,7610,7610,0
|
|
20240222,115000,57752130,7610,7610,7610,7610,34
|
|
20240222,114900,57493390,7590,7590,7590,7590,0
|
|
20240222,114800,57493390,7590,7590,7590,7590,33
|
|
20240222,114700,57242920,7590,7590,7590,7590,0
|
|
20240222,114600,57242920,7590,7590,7590,7590,33
|
|
20240222,114500,56992450,7530,7530,7530,7530,0
|
|
20240222,114400,56992450,7530,7580,7580,7530,1000
|
|
20240222,114300,49456270,7620,7620,7620,7620,34
|
|
20240222,114200,49197190,7620,7620,7620,7620,0
|
|
20240222,114100,49197190,7620,7620,7620,7620,33
|
|
20240222,114000,48945730,7620,7620,7620,7620,0
|
|
20240222,113900,48945730,7620,7620,7620,7620,33
|
|
20240222,113800,48694270,7620,7620,7620,7620,0
|
|
20240222,113700,48694270,7620,7620,7620,7620,34
|
|
20240222,113600,48435190,7620,7620,7620,7620,0
|
|
20240222,113500,48435190,7620,7620,7620,7620,0
|
|
20240222,113400,48435190,7620,7620,7620,7620,33
|
|
20240222,113300,48183730,7620,7620,7620,7620,0
|
|
20240222,113200,48183730,7620,7620,7620,7620,33
|
|
20240222,113100,47932270,7620,7620,7620,7620,0
|
|
20240222,113000,47932270,7620,7620,7620,7620,34
|
|
20240222,112900,47673190,7620,7620,7620,7620,0
|
|
20240222,112800,47673190,7620,7620,7620,7620,0
|
|
20240222,112700,47673190,7620,7620,7620,7620,33
|
|
20240222,112600,47421730,7620,7620,7620,7620,0
|
|
20240222,112500,47421730,7620,7620,7620,7620,33
|
|
20240222,112400,47170270,7620,7620,7620,7620,0
|
|
20240222,112300,47170270,7620,7620,7620,7620,34
|
|
20240222,112200,46911190,7620,7620,7620,7620,0
|
|
20240222,112100,46911190,7620,7620,7620,7620,33
|
|
20240222,112000,46659730,7620,7620,7620,7620,0
|
|
20240222,111900,46659730,7620,7620,7620,7620,0
|
|
20240222,111800,46659730,7620,7620,7620,7620,33
|
|
20240222,111700,46408270,7620,7620,7620,7620,0
|
|
20240222,111600,46408270,7620,7620,7620,7620,34
|
|
20240222,111500,46149190,7620,7620,7620,7620,0
|
|
20240222,111400,46149190,7620,7620,7620,7620,33
|
|
20240222,111300,45897730,7620,7620,7620,7620,0
|
|
20240222,111200,45897730,7620,7620,7620,7620,0
|
|
20240222,111100,45897730,7620,7620,7620,7620,33
|
|
20240222,111000,45646270,7620,7620,7620,7620,0
|
|
20240222,110900,45646270,7620,7620,7620,7620,34
|
|
20240222,110800,45387190,7580,7610,7610,7580,50
|
|
20240222,110700,45006740,7610,7610,7610,7610,3
|
|
20240222,110600,44983910,7610,7610,7610,7610,6
|
|
20240222,110500,44938250,7610,7610,7610,7610,26
|
|
20240222,110400,44740390,7610,7610,7610,7610,0
|
|
20240222,110300,44740390,7610,7600,7610,7600,11
|
|
20240222,110200,44656730,7600,7600,7600,7600,12
|
|
20240222,110100,44565530,7610,7610,7610,7610,0
|
|
20240222,110000,44565530,7610,7600,7610,7600,34
|
|
20240222,105900,44306800,7610,7610,7610,7610,0
|
|
20240222,105800,44306800,7610,7610,7610,7610,33
|
|
20240222,105700,44055670,7600,7600,7600,7600,1
|
|
20240222,105600,44048070,7610,7610,7610,7610,5
|
|
20240222,105500,44010020,7610,7600,7610,7600,40
|
|
20240222,105400,43705700,7610,7600,7610,7600,6
|
|
20240222,105300,43660080,7600,7610,7610,7600,34
|
|
20240222,105200,43401350,7600,7600,7600,7600,6
|
|
20240222,105100,43355750,7600,7600,7600,7600,11
|
|
20240222,105000,43272150,7600,7600,7600,7600,2
|
|
20240222,104900,43256950,7610,7600,7610,7600,33
|
|
20240222,104800,43006140,7600,7600,7600,7600,0
|
|
20240222,104700,43006140,7600,7600,7600,7600,0
|
|
20240222,104600,43006140,7600,7600,7600,7600,36
|
|
20240222,104500,42732540,7600,7600,7600,7600,0
|
|
20240222,104400,42732540,7600,7600,7600,7600,33
|
|
20240222,104300,42481740,7580,7580,7580,7580,0
|
|
20240222,104200,42481740,7580,7550,7580,7540,409
|
|
20240222,104100,39395690,7580,7580,7580,7580,0
|
|
20240222,104000,39395690,7580,7580,7580,7580,0
|
|
20240222,103900,39395690,7580,7580,7580,7580,33
|
|
20240222,103800,39145550,7540,7550,7550,7540,69
|
|
20240222,103700,38625220,7600,7600,7600,7600,33
|
|
20240222,103600,38374420,7600,7600,7600,7600,0
|
|
20240222,103500,38374420,7600,7600,7600,7600,34
|
|
20240222,103400,38116020,7600,7600,7600,7600,0
|
|
20240222,103300,38116020,7600,7600,7600,7600,33
|
|
20240222,103200,37865220,7550,7600,7600,7550,110
|
|
20240222,103100,37031960,7600,7600,7600,7600,0
|
|
20240222,103000,37031960,7600,7600,7600,7600,33
|
|
20240222,102900,36781160,7600,7600,7600,7600,0
|
|
20240222,102800,36781160,7600,7600,7600,7600,35
|
|
20240222,102700,36515160,7600,7600,7600,7600,0
|
|
20240222,102600,36515160,7600,7590,7600,7590,36
|
|
20240222,102500,36241570,7590,7590,7590,7590,1
|
|
20240222,102400,36233980,7590,7600,7600,7590,34
|
|
20240222,102300,35975590,7590,7590,7590,7590,1
|
|
20240222,102200,35968000,7590,7590,7590,7590,0
|
|
20240222,102100,35968000,7590,7590,7590,7590,28
|
|
20240222,102000,35755480,7590,7590,7590,7590,2
|
|
20240222,101900,35740300,7600,7600,7600,7600,33
|
|
20240222,101800,35489500,7600,7600,7600,7600,0
|
|
20240222,101700,35489500,7600,7600,7600,7600,42
|
|
20240222,101600,35170300,7590,7590,7590,7590,1
|
|
20240222,101500,35162710,7590,7590,7590,7590,1
|
|
20240222,101400,35155120,7590,7590,7600,7590,36
|
|
20240222,101300,34881540,7590,7590,7590,7590,1
|
|
20240222,101200,34873950,7590,7590,7590,7590,33
|
|
20240222,101100,34623480,7570,7570,7570,7570,0
|
|
20240222,101000,34623480,7570,7590,7590,7570,34
|
|
20240222,100900,34365440,7570,7570,7570,7570,0
|
|
20240222,100800,34365440,7570,7570,7570,7570,19
|
|
20240222,100700,34221610,7590,7590,7590,7590,0
|
|
20240222,100600,34221610,7590,7590,7590,7590,0
|
|
20240222,100500,34221610,7590,7590,7590,7590,33
|
|
20240222,100400,33971140,7600,7600,7600,7600,0
|
|
20240222,100300,33971140,7600,7600,7600,7600,33
|
|
20240222,100200,33720340,7540,7580,7580,7540,40
|
|
20240222,100100,33418040,7580,7580,7580,7580,17
|
|
20240222,100000,33289180,7580,7580,7580,7580,1
|
|
20240222,095900,33281600,7580,7580,7580,7580,0
|
|
20240222,095800,33281600,7580,7580,7580,7580,33
|
|
20240222,095700,33031460,7540,7540,7540,7540,2
|
|
20240222,095600,33016380,7580,7560,7580,7530,533
|
|
20240222,095500,28999980,7580,7580,7580,7580,0
|
|
20240222,095400,28999980,7580,7580,7580,7580,44
|
|
20240222,095300,28666460,7580,7580,7580,7580,0
|
|
20240222,095200,28666460,7580,7580,7580,7580,33
|
|
20240222,095100,28416320,7570,7570,7570,7570,0
|
|
20240222,095000,28416320,7570,7570,7570,7570,0
|
|
20240222,094900,28416320,7570,7570,7570,7570,24
|
|
20240222,094800,28234640,7570,7570,7570,7570,0
|
|
20240222,094700,28234640,7570,7570,7570,7570,34
|
|
20240222,094600,27977260,7530,7530,7530,7530,0
|
|
20240222,094500,27977260,7530,7530,7570,7530,46
|
|
20240222,094400,27629560,7570,7570,7570,7570,0
|
|
20240222,094300,27629560,7570,7570,7570,7570,0
|
|
20240222,094200,27629560,7570,7570,7570,7570,34
|
|
20240222,094100,27372180,7580,7580,7580,7580,0
|
|
20240222,094000,27372180,7580,7580,7580,7580,34
|
|
20240222,093900,27114460,7580,7580,7580,7580,0
|
|
20240222,093800,27114460,7580,7560,7580,7560,40
|
|
20240222,093700,26811900,7530,7590,7590,7530,1422
|
|
20240222,093600,16094980,7590,7600,7600,7590,43
|
|
20240222,093500,15768280,7550,7570,7570,7550,224
|
|
20240222,093400,14074740,7600,7600,7600,7600,0
|
|
20240222,093300,14074740,7600,7600,7600,7600,34
|
|
20240222,093200,13816340,7600,7600,7600,7600,0
|
|
20240222,093100,13816340,7600,7610,7610,7600,433
|
|
20240222,093000,10525380,7650,7650,7650,7650,0
|
|
20240222,092900,10525380,7650,7650,7650,7650,33
|
|
20240222,092800,10272930,7650,7650,7650,7650,0
|
|
20240222,092700,10272930,7650,7650,7650,7650,0
|
|
20240222,092600,10272930,7650,7650,7650,7650,34
|
|
20240222,092500,10012830,7640,7640,7640,7640,0
|
|
20240222,092400,10012830,7640,7640,7640,7640,33
|
|
20240222,092300,9760710,7650,7650,7650,7650,0
|
|
20240222,092200,9760710,7650,7650,7650,7650,33
|
|
20240222,092100,9508260,7650,7650,7650,7650,0
|
|
20240222,092000,9508260,7650,7650,7650,7650,34
|
|
20240222,091900,9248160,7650,7650,7650,7650,0
|
|
20240222,091800,9248160,7650,7650,7650,7650,0
|
|
20240222,091700,9248160,7650,7630,7650,7630,450
|
|
20240222,091600,5812890,7620,7620,7620,7620,0
|
|
20240222,091500,5812890,7620,7620,7620,7620,0
|
|
20240222,091400,5812890,7620,7620,7620,7620,67
|
|
20240222,091300,5302350,7620,7620,7620,7620,20
|
|
20240222,091200,5149950,7620,7600,7620,7600,538
|
|
20240222,091100,1060770,7630,7630,7630,7630,22
|
|
20240222,091000,892910,7630,7630,7630,7630,0
|
|
20240222,090900,892910,7630,7630,7630,7630,0
|
|
20240222,090800,892910,7630,7630,7630,7630,0
|
|
20240222,090700,892910,7630,7630,7630,7630,100
|
|
20240222,090600,129910,7630,7630,7630,7630,0
|
|
20240222,090500,129910,7630,7630,7630,7630,5
|
|
20240222,090400,91760,7650,7650,7650,7650,0
|
|
20240222,090300,91760,7650,7650,7650,7650,0
|
|
20240222,090200,91760,7650,7650,7650,7650,0
|
|
20240222,090100,91760,7650,7650,7650,7650,0
|
|
20240222,090000,91760,7650,7650,7650,7650,10
|