681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,201800,2387418110,8230,8230,8230,8230,8841
|
|
20240222,201700,2387418110,8230,8230,8230,8230,0
|
|
20240222,201600,2387418110,8230,8230,8230,8230,0
|
|
20240222,201500,2387418110,8230,8230,8230,8230,0
|
|
20240222,201400,2387418110,8230,8230,8230,8230,0
|
|
20240222,201300,2387418110,8230,8230,8230,8230,0
|
|
20240222,201200,2387418110,8230,8230,8230,8230,0
|
|
20240222,201100,2387418110,8230,8230,8230,8230,0
|
|
20240222,201000,2387418110,8230,8230,8230,8230,0
|
|
20240222,200900,2387418110,8230,8230,8230,8230,0
|
|
20240222,200800,2387418110,8230,8230,8230,8230,0
|
|
20240222,200700,2387418110,8230,8230,8230,8230,0
|
|
20240222,200600,2387418110,8230,8230,8230,8230,0
|
|
20240222,200500,2387418110,8230,8230,8230,8230,0
|
|
20240222,200400,2387418110,8230,8230,8230,8230,0
|
|
20240222,200300,2387418110,8230,8230,8230,8230,0
|
|
20240222,200200,2387418110,8230,8230,8230,8230,0
|
|
20240222,200100,2387418110,8230,8230,8230,8230,0
|
|
20240222,200000,2387418110,8230,8230,8230,8230,0
|
|
20240222,195900,2387418110,8230,8230,8230,8230,0
|
|
20240222,195800,2387418110,8230,8230,8230,8230,0
|
|
20240222,195700,2387418110,8230,8230,8230,8230,0
|
|
20240222,195600,2387418110,8230,8230,8230,8230,0
|
|
20240222,195500,2387418110,8230,8230,8230,8230,0
|
|
20240222,195400,2387418110,8230,8230,8230,8230,0
|
|
20240222,195300,2387418110,8230,8230,8230,8230,0
|
|
20240222,195200,2387418110,8230,8230,8230,8230,0
|
|
20240222,195100,2387418110,8230,8230,8230,8230,0
|
|
20240222,195000,2387418110,8230,8230,8230,8230,0
|
|
20240222,194900,2387418110,8230,8230,8230,8230,0
|
|
20240222,194800,2387418110,8230,8230,8230,8230,8841
|
|
20240222,194700,2387418110,8230,8230,8230,8230,0
|
|
20240222,194600,2387418110,8230,8230,8230,8230,0
|
|
20240222,194500,2387418110,8230,8230,8230,8230,0
|
|
20240222,194400,2387418110,8230,8230,8230,8230,0
|
|
20240222,194300,2387418110,8230,8230,8230,8230,0
|
|
20240222,194200,2387418110,8230,8230,8230,8230,0
|
|
20240222,194100,2387418110,8230,8230,8230,8230,0
|
|
20240222,194000,2387418110,8230,8230,8230,8230,0
|
|
20240222,193900,2387418110,8230,8230,8230,8230,0
|
|
20240222,193800,2387418110,8230,8230,8230,8230,0
|
|
20240222,193700,2387418110,8230,8230,8230,8230,0
|
|
20240222,193600,2387418110,8230,8230,8230,8230,0
|
|
20240222,193500,2387418110,8230,8230,8230,8230,0
|
|
20240222,193400,2387418110,8230,8230,8230,8230,0
|
|
20240222,193300,2387418110,8230,8230,8230,8230,0
|
|
20240222,193200,2387418110,8230,8230,8230,8230,0
|
|
20240222,193100,2387418110,8230,8230,8230,8230,0
|
|
20240222,193000,2387418110,8230,8230,8230,8230,0
|
|
20240222,192900,2387418110,8230,8230,8230,8230,0
|
|
20240222,192800,2387418110,8230,8230,8230,8230,0
|
|
20240222,192700,2387418110,8230,8230,8230,8230,0
|
|
20240222,192600,2387418110,8230,8230,8230,8230,0
|
|
20240222,192500,2387418110,8230,8230,8230,8230,0
|
|
20240222,192400,2387418110,8230,8230,8230,8230,0
|
|
20240222,192300,2387418110,8230,8230,8230,8230,0
|
|
20240222,192200,2387418110,8230,8230,8230,8230,0
|
|
20240222,192100,2387418110,8230,8230,8230,8230,0
|
|
20240222,192000,2387418110,8230,8230,8230,8230,0
|
|
20240222,191900,2387418110,8230,8230,8230,8230,0
|
|
20240222,191800,2387418110,8230,8230,8230,8230,8841
|
|
20240222,191700,2387418110,8230,8230,8230,8230,0
|
|
20240222,191600,2387418110,8230,8230,8230,8230,0
|
|
20240222,191500,2387418110,8230,8230,8230,8230,0
|
|
20240222,191400,2387418110,8230,8230,8230,8230,0
|
|
20240222,191300,2387418110,8230,8230,8230,8230,0
|
|
20240222,191200,2387418110,8230,8230,8230,8230,0
|
|
20240222,191100,2387418110,8230,8230,8230,8230,0
|
|
20240222,191000,2387418110,8230,8230,8230,8230,0
|
|
20240222,190900,2387418110,8230,8230,8230,8230,0
|
|
20240222,190800,2387418110,8230,8230,8230,8230,0
|
|
20240222,190700,2387418110,8230,8230,8230,8230,0
|
|
20240222,190600,2387418110,8230,8230,8230,8230,0
|
|
20240222,190500,2387418110,8230,8230,8230,8230,0
|
|
20240222,190400,2387418110,8230,8230,8230,8230,0
|
|
20240222,190300,2387418110,8230,8230,8230,8230,0
|
|
20240222,190200,2387418110,8230,8230,8230,8230,0
|
|
20240222,190100,2387418110,8230,8230,8230,8230,0
|
|
20240222,190000,2387418110,8230,8230,8230,8230,0
|
|
20240222,185900,2387418110,8230,8230,8230,8230,0
|
|
20240222,185800,2387418110,8230,8230,8230,8230,0
|
|
20240222,185700,2387418110,8230,8230,8230,8230,0
|
|
20240222,185600,2387418110,8230,8230,8230,8230,0
|
|
20240222,185500,2387418110,8230,8230,8230,8230,0
|
|
20240222,185400,2387418110,8230,8230,8230,8230,0
|
|
20240222,185300,2387418110,8230,8230,8230,8230,0
|
|
20240222,185200,2387418110,8230,8230,8230,8230,0
|
|
20240222,185100,2387418110,8230,8230,8230,8230,0
|
|
20240222,185000,2387418110,8230,8230,8230,8230,0
|
|
20240222,184900,2387418110,8230,8230,8230,8230,0
|
|
20240222,184800,2387418110,8230,8230,8230,8230,8841
|
|
20240222,184700,2387418110,8230,8230,8230,8230,0
|
|
20240222,184600,2387418110,8230,8230,8230,8230,0
|
|
20240222,184500,2387418110,8230,8230,8230,8230,0
|
|
20240222,184400,2387418110,8230,8230,8230,8230,0
|
|
20240222,184300,2387418110,8230,8230,8230,8230,0
|
|
20240222,184200,2387418110,8230,8230,8230,8230,0
|
|
20240222,184100,2387418110,8230,8230,8230,8230,0
|
|
20240222,184000,2387418110,8230,8230,8230,8230,0
|
|
20240222,183900,2387418110,8230,8230,8230,8230,0
|
|
20240222,183800,2387418110,8230,8230,8230,8230,0
|
|
20240222,183700,2387418110,8230,8230,8230,8230,0
|
|
20240222,183600,2387418110,8230,8230,8230,8230,0
|
|
20240222,183500,2387418110,8230,8230,8230,8230,0
|
|
20240222,183400,2387418110,8230,8230,8230,8230,0
|
|
20240222,183300,2387418110,8230,8230,8230,8230,0
|
|
20240222,183200,2387418110,8230,8230,8230,8230,0
|
|
20240222,183100,2387418110,8230,8230,8230,8230,0
|
|
20240222,183000,2387418110,8230,8230,8230,8230,0
|
|
20240222,182900,2387418110,8230,8230,8230,8230,0
|
|
20240222,182800,2387418110,8230,8230,8230,8230,0
|
|
20240222,182700,2387418110,8230,8230,8230,8230,0
|
|
20240222,182600,2387418110,8230,8230,8230,8230,0
|
|
20240222,182500,2387418110,8230,8230,8230,8230,0
|
|
20240222,182400,2387418110,8230,8230,8230,8230,0
|
|
20240222,182300,2387418110,8230,8230,8230,8230,0
|
|
20240222,182200,2387418110,8230,8230,8230,8230,0
|
|
20240222,182100,2387418110,8230,8230,8230,8230,0
|
|
20240222,182000,2387418110,8230,8230,8230,8230,0
|
|
20240222,181900,2387418110,8230,8230,8230,8230,0
|
|
20240222,181800,2387418110,8230,8230,8230,8230,8841
|
|
20240222,181700,2387418110,8230,8230,8230,8230,0
|
|
20240222,181600,2387418110,8230,8230,8230,8230,0
|
|
20240222,181500,2387418110,8230,8230,8230,8230,0
|
|
20240222,181400,2387418110,8230,8230,8230,8230,0
|
|
20240222,181300,2387418110,8230,8230,8230,8230,0
|
|
20240222,181200,2387418110,8230,8230,8230,8230,0
|
|
20240222,181100,2387418110,8230,8230,8230,8230,0
|
|
20240222,181000,2387418110,8230,8230,8230,8230,0
|
|
20240222,180900,2387418110,8230,8230,8230,8230,0
|
|
20240222,180800,2387418110,8230,8230,8230,8230,0
|
|
20240222,180700,2387418110,8230,8230,8230,8230,0
|
|
20240222,180600,2387418110,8230,8230,8230,8230,0
|
|
20240222,180500,2387418110,8230,8230,8230,8230,0
|
|
20240222,180400,2387418110,8230,8230,8230,8230,0
|
|
20240222,180300,2387418110,8230,8230,8230,8230,0
|
|
20240222,180200,2387418110,8230,8230,8230,8230,0
|
|
20240222,180100,2387418110,8230,8230,8230,8230,0
|
|
20240222,180000,2387418110,8230,8230,8230,8230,0
|
|
20240222,175900,2387418110,8230,8230,8230,8230,0
|
|
20240222,175800,2387418110,8230,8230,8230,8230,0
|
|
20240222,175700,2387418110,8230,8230,8230,8230,0
|
|
20240222,175600,2387418110,8230,8230,8230,8230,0
|
|
20240222,175500,2387418110,8230,8230,8230,8230,0
|
|
20240222,175400,2387418110,8230,8230,8230,8230,0
|
|
20240222,175300,2387418110,8230,8230,8230,8230,0
|
|
20240222,175200,2387418110,8230,8230,8230,8230,0
|
|
20240222,175100,2387418110,8230,8230,8230,8230,0
|
|
20240222,175000,2387418110,8230,8230,8230,8230,0
|
|
20240222,174900,2387418110,8230,8230,8230,8230,0
|
|
20240222,174800,2387418110,8230,8230,8230,8230,8841
|
|
20240222,174700,2387418110,8230,8230,8230,8230,0
|
|
20240222,174600,2387418110,8230,8230,8230,8230,0
|
|
20240222,174500,2387418110,8230,8230,8230,8230,0
|
|
20240222,174400,2387418110,8230,8230,8230,8230,0
|
|
20240222,174300,2387418110,8230,8230,8230,8230,0
|
|
20240222,174200,2387418110,8230,8230,8230,8230,0
|
|
20240222,174100,2387418110,8230,8230,8230,8230,0
|
|
20240222,174000,2387418110,8230,8230,8230,8230,0
|
|
20240222,173900,2387418110,8230,8230,8230,8230,0
|
|
20240222,173800,2387418110,8230,8230,8230,8230,0
|
|
20240222,173700,2387418110,8230,8230,8230,8230,0
|
|
20240222,173600,2387418110,8230,8230,8230,8230,0
|
|
20240222,173500,2387418110,8230,8230,8230,8230,0
|
|
20240222,173400,2387418110,8230,8230,8230,8230,0
|
|
20240222,173300,2387418110,8230,8230,8230,8230,0
|
|
20240222,173200,2387418110,8230,8230,8230,8230,0
|
|
20240222,173100,2387418110,8230,8230,8230,8230,0
|
|
20240222,173000,2387418110,8230,8230,8230,8230,0
|
|
20240222,172900,2387418110,8230,8230,8230,8230,0
|
|
20240222,172800,2387418110,8230,8230,8230,8230,0
|
|
20240222,172700,2387418110,8230,8230,8230,8230,0
|
|
20240222,172600,2387418110,8230,8230,8230,8230,0
|
|
20240222,172500,2387418110,8230,8230,8230,8230,0
|
|
20240222,172400,2387418110,8230,8230,8230,8230,0
|
|
20240222,172300,2387418110,8230,8230,8230,8230,0
|
|
20240222,172200,2387418110,8230,8230,8230,8230,0
|
|
20240222,172100,2387418110,8230,8230,8230,8230,0
|
|
20240222,172000,2387418110,8230,8230,8230,8230,0
|
|
20240222,171900,2387418110,8230,8230,8230,8230,0
|
|
20240222,171800,2387418110,8230,8230,8230,8230,8841
|
|
20240222,171700,2387418110,8230,8230,8230,8230,0
|
|
20240222,171600,2387418110,8230,8230,8230,8230,0
|
|
20240222,171500,2387418110,8230,8230,8230,8230,0
|
|
20240222,171400,2387418110,8230,8230,8230,8230,0
|
|
20240222,171300,2387418110,8230,8230,8230,8230,0
|
|
20240222,171200,2387418110,8230,8230,8230,8230,0
|
|
20240222,171100,2387418110,8230,8230,8230,8230,0
|
|
20240222,171000,2387418110,8230,8230,8230,8230,0
|
|
20240222,170900,2387418110,8230,8230,8230,8230,0
|
|
20240222,170800,2387418110,8230,8230,8230,8230,0
|
|
20240222,170700,2387418110,8230,8230,8230,8230,0
|
|
20240222,170600,2387418110,8230,8230,8230,8230,0
|
|
20240222,170500,2387418110,8230,8230,8230,8230,0
|
|
20240222,170400,2387418110,8230,8230,8230,8230,0
|
|
20240222,170300,2387418110,8230,8230,8230,8230,0
|
|
20240222,170200,2387418110,8230,8230,8230,8230,0
|
|
20240222,170100,2387418110,8230,8230,8230,8230,0
|
|
20240222,170000,2387418110,8230,8230,8230,8230,0
|
|
20240222,165900,2387418110,8230,8230,8230,8230,0
|
|
20240222,165800,2387418110,8230,8230,8230,8230,0
|
|
20240222,165700,2387418110,8230,8230,8230,8230,0
|
|
20240222,165600,2387418110,8230,8230,8230,8230,0
|
|
20240222,165500,2387418110,8230,8230,8230,8230,0
|
|
20240222,165400,2387418110,8230,8230,8230,8230,0
|
|
20240222,165300,2387418110,8230,8230,8230,8230,0
|
|
20240222,165200,2387418110,8230,8230,8230,8230,0
|
|
20240222,165100,2387418110,8230,8230,8230,8230,0
|
|
20240222,165000,2387418110,8230,8230,8230,8230,0
|
|
20240222,164900,2387418110,8230,8230,8230,8230,0
|
|
20240222,164800,2387418110,8230,8230,8230,8230,8841
|
|
20240222,164700,2387418110,8230,8230,8230,8230,0
|
|
20240222,164600,2387418110,8230,8230,8230,8230,0
|
|
20240222,164500,2387418110,8230,8230,8230,8230,0
|
|
20240222,164400,2387418110,8230,8230,8230,8230,0
|
|
20240222,164300,2387418110,8230,8230,8230,8230,0
|
|
20240222,164200,2387418110,8230,8230,8230,8230,0
|
|
20240222,164100,2387418110,8230,8230,8230,8230,0
|
|
20240222,164000,2387418110,8230,8230,8230,8230,0
|
|
20240222,163900,2387418110,8230,8230,8230,8230,0
|
|
20240222,163800,2387418110,8230,8230,8230,8230,0
|
|
20240222,163700,2387418110,8230,8230,8230,8230,0
|
|
20240222,163600,2387418110,8230,8230,8230,8230,0
|
|
20240222,163500,2387418110,8230,8230,8230,8230,0
|
|
20240222,163400,2387418110,8230,8230,8230,8230,0
|
|
20240222,163300,2387418110,8230,8230,8230,8230,0
|
|
20240222,163200,2387418110,8230,8230,8230,8230,0
|
|
20240222,163100,2387418110,8230,8230,8230,8230,0
|
|
20240222,163000,2387418110,8230,8230,8230,8230,0
|
|
20240222,162900,2387418110,8230,8230,8230,8230,0
|
|
20240222,162800,2387418110,8230,8230,8230,8230,0
|
|
20240222,162700,2387418110,8230,8230,8230,8230,0
|
|
20240222,162600,2387418110,8230,8230,8230,8230,0
|
|
20240222,162500,2387418110,8230,8230,8230,8230,0
|
|
20240222,162400,2387418110,8230,8230,8230,8230,0
|
|
20240222,162300,2387418110,8230,8230,8230,8230,0
|
|
20240222,162200,2387418110,8230,8230,8230,8230,0
|
|
20240222,162100,2387418110,8230,8230,8230,8230,0
|
|
20240222,162000,2387418110,8230,8230,8230,8230,0
|
|
20240222,161900,2387418110,8230,8230,8230,8230,0
|
|
20240222,161800,2387418110,8230,8230,8230,8230,8841
|
|
20240222,161700,2387418110,8230,8230,8230,8230,0
|
|
20240222,161600,2387418110,8230,8230,8230,8230,0
|
|
20240222,161500,2387418110,8230,8230,8230,8230,0
|
|
20240222,161400,2387418110,8230,8230,8230,8230,0
|
|
20240222,161300,2387418110,8230,8230,8230,8230,0
|
|
20240222,161200,2387418110,8230,8230,8230,8230,0
|
|
20240222,161100,2387418110,8230,8230,8230,8230,0
|
|
20240222,161000,2387418110,8230,8230,8230,8230,0
|
|
20240222,160900,2387418110,8230,8230,8230,8230,0
|
|
20240222,160800,2387418110,8230,8230,8230,8230,0
|
|
20240222,160700,2387418110,8230,8230,8230,8230,0
|
|
20240222,160600,2387418110,8230,8230,8230,8230,0
|
|
20240222,160500,2387418110,8230,8230,8230,8230,0
|
|
20240222,160400,2387418110,8230,8230,8230,8230,0
|
|
20240222,160300,2387418110,8230,8230,8230,8230,0
|
|
20240222,160200,2387418110,8230,8230,8230,8230,0
|
|
20240222,160100,2387418110,8230,8230,8230,8230,0
|
|
20240222,160000,2387418110,8230,8230,8230,8230,0
|
|
20240222,155900,2387418110,8230,8230,8230,8230,0
|
|
20240222,155800,2387418110,8230,8230,8230,8230,0
|
|
20240222,155700,2387418110,8230,8230,8230,8230,0
|
|
20240222,155600,2387418110,8230,8230,8230,8230,0
|
|
20240222,155500,2387418110,8230,8230,8230,8230,0
|
|
20240222,155400,2387418110,8230,8230,8230,8230,0
|
|
20240222,155300,2387418110,8230,8230,8230,8230,0
|
|
20240222,155200,2387418110,8230,8230,8230,8230,0
|
|
20240222,155100,2387418110,8230,8230,8230,8230,0
|
|
20240222,155000,2387418110,8230,8230,8230,8230,0
|
|
20240222,154900,2387418110,8230,8230,8230,8230,0
|
|
20240222,154800,2387418110,8230,8230,8230,8230,8841
|
|
20240222,154700,2387418110,8230,8230,8230,8230,0
|
|
20240222,154600,2387418110,8230,8230,8230,8230,0
|
|
20240222,154500,2387418110,8230,8230,8230,8230,0
|
|
20240222,154400,2387418110,8230,8230,8230,8230,0
|
|
20240222,154300,2387418110,8230,8230,8230,8230,0
|
|
20240222,154200,2387418110,8230,8230,8230,8230,0
|
|
20240222,154100,2387418110,8230,8230,8230,8230,0
|
|
20240222,154000,2387418110,8230,8230,8230,8230,0
|
|
20240222,153900,2387418110,8230,8230,8230,8230,0
|
|
20240222,153800,2387418110,8230,8230,8230,8230,0
|
|
20240222,153700,2387418110,8230,8230,8230,8230,0
|
|
20240222,153600,2387418110,8230,8230,8230,8230,0
|
|
20240222,153500,2387418110,8230,8230,8230,8230,0
|
|
20240222,153400,2387418110,8230,8230,8230,8230,0
|
|
20240222,153300,2387418110,8230,8230,8230,8230,0
|
|
20240222,153200,2387418110,8230,8230,8230,8230,0
|
|
20240222,153100,2387418110,8230,8230,8230,8230,0
|
|
20240222,153000,2387418110,8230,8230,8230,8230,8841
|
|
20240222,152900,2314656680,8310,8310,8310,8310,0
|
|
20240222,152800,2314656680,8310,8310,8310,8310,0
|
|
20240222,152700,2314656680,8310,8310,8310,8310,0
|
|
20240222,152600,2314656680,8310,8310,8310,8310,0
|
|
20240222,152500,2314656680,8310,8310,8310,8310,0
|
|
20240222,152400,2314656680,8310,8310,8310,8310,0
|
|
20240222,152300,2314656680,8310,8310,8310,8310,0
|
|
20240222,152200,2314656680,8310,8310,8310,8310,0
|
|
20240222,152100,2314656680,8310,8310,8310,8310,0
|
|
20240222,152000,2314656680,8310,8310,8310,8310,0
|
|
20240222,151900,2314656680,8310,8300,8310,8270,933
|
|
20240222,151800,2306923050,8310,8320,8320,8300,849
|
|
20240222,151700,2299866100,8320,8280,8330,8270,1031
|
|
20240222,151600,2291323470,8340,8380,8400,8280,2393
|
|
20240222,151500,2271337520,8390,8310,8390,8270,2220
|
|
20240222,151400,2252843210,8300,8310,8390,8300,1605
|
|
20240222,151300,2239458080,8310,8290,8400,8290,7074
|
|
20240222,151200,2180269700,8280,8290,8350,8280,2809
|
|
20240222,151100,2156947820,8260,8300,8300,8240,3701
|
|
20240222,151000,2126245490,8300,8230,8300,8220,6924
|
|
20240222,150900,2069030570,8230,8170,8230,8170,497
|
|
20240222,150800,2064946370,8200,8220,8220,8190,50
|
|
20240222,150700,2064536170,8220,8140,8220,8140,3625
|
|
20240222,150600,2034861950,8170,8120,8170,8120,490
|
|
20240222,150500,2030874220,8140,8140,8140,8100,622
|
|
20240222,150400,2025823140,8150,8200,8200,8150,2112
|
|
20240222,150300,2008592290,8220,8190,8240,8190,85
|
|
20240222,150200,2007894710,8180,8210,8260,8180,825
|
|
20240222,150100,2001121810,8210,8250,8270,8210,1225
|
|
20240222,150000,1991004560,8250,8180,8270,8150,6868
|
|
20240222,145900,1934592160,8150,8180,8180,8150,411
|
|
20240222,145800,1931239370,8150,8220,8220,8150,1296
|
|
20240222,145700,1920610810,8220,8120,8220,8080,12293
|
|
20240222,145600,1820075140,8120,8140,8160,8070,2123
|
|
20240222,145500,1802794270,8070,8060,8150,8050,1549
|
|
20240222,145400,1790266640,8080,8120,8120,8020,4072
|
|
20240222,145300,1757478590,8120,8000,8190,8000,2729
|
|
20240222,145200,1735375320,8030,8090,8180,8000,5144
|
|
20240222,145100,1693941160,8100,8060,8260,8000,11525
|
|
20240222,145000,1600574480,8060,8340,8420,8030,16651
|
|
20240222,144900,1463335890,8370,8270,8500,8270,35177
|
|
20240222,144800,1167994470,8270,8200,8270,8190,6873
|
|
20240222,144700,1111531500,8200,8190,8200,8120,4900
|
|
20240222,144600,1071461620,8190,8180,8190,8180,536
|
|
20240222,144500,1067072180,8200,8080,8200,8080,1522
|
|
20240222,144400,1054644720,8080,8160,8160,8080,566
|
|
20240222,144300,1050061090,8110,8020,8150,8020,7075
|
|
20240222,144200,992750820,8030,8020,8130,7970,3845
|
|
20240222,144100,961818860,8040,8150,8150,8040,6398
|
|
20240222,144000,910167110,8150,8160,8190,8120,3005
|
|
20240222,143900,885667520,8220,8210,8280,8160,10369
|
|
20240222,143800,800476730,8160,8180,8240,8110,2041
|
|
20240222,143700,783742750,8200,8060,8200,8060,1315
|
|
20240222,143600,773041360,8110,7980,8250,7980,10360
|
|
20240222,143500,689207760,7980,8000,8120,7930,3900
|
|
20240222,143400,657941660,8000,8250,8250,7960,9736
|
|
20240222,143300,578414930,8120,8120,8120,8120,0
|
|
20240222,143200,578414930,8120,7970,8120,7900,3833
|
|
20240222,143100,547751740,7970,7740,7980,7740,6544
|
|
20240222,143000,496300000,7750,7720,7780,7700,3388
|
|
20240222,142900,470057340,7700,7630,7700,7630,4622
|
|
20240222,142800,434631300,7610,7600,7610,7600,1610
|
|
20240222,142700,422393890,7600,7540,7600,7540,2216
|
|
20240222,142600,405615670,7550,7530,7550,7530,765
|
|
20240222,142500,399847440,7530,7530,7530,7530,0
|
|
20240222,142400,399847440,7530,7520,7530,7520,803
|
|
20240222,142300,393805720,7520,7520,7520,7520,0
|
|
20240222,142200,393805720,7520,7520,7520,7520,0
|
|
20240222,142100,393805720,7520,7520,7520,7520,0
|
|
20240222,142000,393805720,7520,7510,7520,7510,4
|
|
20240222,141900,393775660,7520,7510,7520,7510,69
|
|
20240222,141800,393257190,7520,7520,7520,7520,0
|
|
20240222,141700,393257190,7520,7520,7520,7520,0
|
|
20240222,141600,393257190,7520,7520,7520,7520,0
|
|
20240222,141500,393257190,7520,7520,7520,7520,0
|
|
20240222,141400,393257190,7520,7520,7520,7520,0
|
|
20240222,141300,393257190,7520,7520,7520,7520,0
|
|
20240222,141200,393257190,7520,7520,7520,7520,200
|
|
20240222,141100,391753190,7520,7520,7520,7520,218
|
|
20240222,141000,390113830,7510,7500,7510,7500,310
|
|
20240222,140900,387787730,7500,7500,7500,7500,0
|
|
20240222,140800,387787730,7500,7480,7500,7480,2144
|
|
20240222,140700,371725140,7480,7480,7480,7480,0
|
|
20240222,140600,371725140,7480,7470,7480,7470,230
|
|
20240222,140500,370005040,7480,7480,7480,7480,0
|
|
20240222,140400,370005040,7480,7480,7480,7480,131
|
|
20240222,140300,369025160,7480,7450,7480,7450,731
|
|
20240222,140200,363570880,7460,7460,7460,7460,0
|
|
20240222,140100,363570880,7460,7460,7460,7460,50
|
|
20240222,140000,363197880,7460,7460,7460,7460,0
|
|
20240222,135900,363197880,7460,7460,7460,7460,7
|
|
20240222,135800,363145660,7450,7450,7450,7450,0
|
|
20240222,135700,363145660,7450,7440,7450,7440,209
|
|
20240222,135600,361589270,7440,7440,7440,7440,101
|
|
20240222,135500,360837830,7440,7440,7440,7440,0
|
|
20240222,135400,360837830,7440,7440,7440,7440,0
|
|
20240222,135300,360837830,7440,7420,7440,7420,1794
|
|
20240222,135200,347519990,7420,7410,7420,7410,767
|
|
20240222,135100,341828940,7410,7410,7410,7410,10
|
|
20240222,135000,341754840,7410,7410,7410,7410,31
|
|
20240222,134900,341525130,7420,7420,7420,7420,0
|
|
20240222,134800,341525130,7420,7420,7420,7420,11
|
|
20240222,134700,341443510,7430,7430,7430,7430,0
|
|
20240222,134600,341443510,7430,7430,7430,7430,0
|
|
20240222,134500,341443510,7430,7430,7430,7430,10
|
|
20240222,134400,341369210,7430,7430,7430,7430,3
|
|
20240222,134300,341346920,7380,7380,7380,7380,121
|
|
20240222,134200,340453940,7430,7430,7430,7430,0
|
|
20240222,134100,340453940,7430,7420,7430,7420,194
|
|
20240222,134000,339012600,7410,7410,7420,7410,330
|
|
20240222,133900,336565870,7380,7410,7410,7380,176
|
|
20240222,133800,335261800,7380,7380,7380,7380,80
|
|
20240222,133700,334671400,7410,7410,7410,7410,94
|
|
20240222,133600,333974860,7410,7410,7410,7410,3
|
|
20240222,133500,333952630,7410,7410,7410,7410,0
|
|
20240222,133400,333952630,7410,7410,7410,7410,0
|
|
20240222,133300,333952630,7410,7410,7410,7410,2
|
|
20240222,133200,333937810,7410,7410,7410,7410,102
|
|
20240222,133100,333181990,7410,7410,7410,7410,1
|
|
20240222,133000,333174580,7410,7410,7410,7410,6
|
|
20240222,132900,333130120,7390,7390,7390,7390,0
|
|
20240222,132800,333130120,7390,7390,7390,7390,0
|
|
20240222,132700,333130120,7390,7390,7390,7390,0
|
|
20240222,132600,333130120,7390,7390,7390,7390,0
|
|
20240222,132500,333130120,7390,7390,7390,7390,0
|
|
20240222,132400,333130120,7390,7390,7390,7390,0
|
|
20240222,132300,333130120,7390,7390,7390,7390,0
|
|
20240222,132200,333130120,7390,7410,7410,7390,6
|
|
20240222,132100,333085760,7410,7410,7410,7410,0
|
|
20240222,132000,333085760,7410,7410,7410,7410,101
|
|
20240222,131900,332337350,7370,7370,7370,7370,0
|
|
20240222,131800,332337350,7370,7370,7370,7370,0
|
|
20240222,131700,332337350,7370,7370,7370,7370,0
|
|
20240222,131600,332337350,7370,7370,7370,7370,0
|
|
20240222,131500,332337350,7370,7370,7370,7370,0
|
|
20240222,131400,332337350,7370,7370,7370,7370,0
|
|
20240222,131300,332337350,7370,7370,7370,7370,0
|
|
20240222,131200,332337350,7370,7370,7370,7370,0
|
|
20240222,131100,332337350,7370,7380,7430,7370,1036
|
|
20240222,131000,324675770,7340,7340,7340,7340,0
|
|
20240222,130900,324675770,7340,7340,7340,7340,0
|
|
20240222,130800,324675770,7340,7340,7340,7340,0
|
|
20240222,130700,324675770,7340,7340,7340,7340,0
|
|
20240222,130600,324675770,7340,7340,7340,7340,0
|
|
20240222,130500,324675770,7340,7340,7340,7340,0
|
|
20240222,130400,324675770,7340,7370,7370,7340,307
|
|
20240222,130300,322421930,7380,7380,7380,7380,0
|
|
20240222,130200,322421930,7380,7380,7380,7380,0
|
|
20240222,130100,322421930,7380,7380,7380,7380,0
|
|
20240222,130000,322421930,7380,7400,7400,7380,12
|
|
20240222,125900,322333330,7400,7400,7400,7400,0
|
|
20240222,125800,322333330,7400,7380,7400,7380,11
|
|
20240222,125700,322252130,7380,7380,7380,7380,10
|
|
20240222,125600,322178330,7380,7380,7380,7380,0
|
|
20240222,125500,322178330,7380,7400,7400,7380,498
|
|
20240222,125400,318498190,7400,7390,7400,7390,11
|
|
20240222,125300,318416890,7400,7370,7400,7370,6
|
|
20240222,125200,318372640,7370,7370,7370,7360,136
|
|
20240222,125100,317371020,7380,7390,7390,7380,20
|
|
20240222,125000,317223320,7330,7330,7330,7330,0
|
|
20240222,124900,317223320,7330,7330,7330,7330,0
|
|
20240222,124800,317223320,7330,7390,7390,7330,100
|
|
20240222,124700,316486180,7420,7420,7420,7420,1
|
|
20240222,124600,316478760,7430,7390,7430,7390,71
|
|
20240222,124500,315954030,7410,7410,7410,7410,2
|
|
20240222,124400,315939210,7390,7390,7390,7390,10
|
|
20240222,124300,315865310,7390,7430,7430,7390,21
|
|
20240222,124200,315709980,7400,7400,7400,7400,10
|
|
20240222,124100,315635980,7430,7410,7430,7400,47
|
|
20240222,124000,315287790,7430,7420,7430,7420,901
|
|
20240222,123900,308602360,7420,7420,7420,7420,101
|
|
20240222,123800,307852940,7400,7400,7400,7400,27
|
|
20240222,123700,307653140,7420,7420,7420,7420,0
|
|
20240222,123600,307653140,7420,7400,7420,7400,15
|
|
20240222,123500,307542100,7390,7390,7390,7390,0
|
|
20240222,123400,307542100,7390,7390,7390,7390,0
|
|
20240222,123300,307542100,7390,7390,7390,7390,0
|
|
20240222,123200,307542100,7390,7390,7420,7390,21
|
|
20240222,123100,307386880,7390,7400,7400,7390,50
|
|
20240222,123000,307017280,7420,7420,7420,7420,1
|
|
20240222,122900,307009860,7390,7390,7420,7390,40
|
|
20240222,122800,306713660,7420,7410,7420,7400,134
|
|
20240222,122700,305720800,7410,7410,7410,7380,43
|
|
20240222,122600,305402970,7400,7370,7400,7370,66
|
|
20240222,122500,304915110,7370,7370,7370,7370,6
|
|
20240222,122400,304870890,7370,7360,7370,7360,2181
|
|
20240222,122300,288814720,7360,7360,7360,7360,2500
|
|
20240222,122200,270414720,7360,7360,7360,7360,0
|
|
20240222,122100,270414720,7360,7360,7360,7360,0
|
|
20240222,122000,270414720,7360,7360,7360,7360,0
|
|
20240222,121900,270414720,7360,7360,7360,7360,0
|
|
20240222,121800,270414720,7360,7360,7360,7360,0
|
|
20240222,121700,270414720,7360,7360,7360,7360,0
|
|
20240222,121600,270414720,7360,7360,7360,7360,0
|
|
20240222,121500,270414720,7360,7360,7360,7360,0
|
|
20240222,121400,270414720,7360,7360,7360,7360,0
|
|
20240222,121300,270414720,7360,7360,7360,7360,0
|
|
20240222,121200,270414720,7360,7360,7360,7360,0
|
|
20240222,121100,270414720,7360,7360,7360,7360,0
|
|
20240222,121000,270414720,7360,7360,7360,7360,0
|
|
20240222,120900,270414720,7360,7360,7360,7360,0
|
|
20240222,120800,270414720,7360,7360,7360,7360,0
|
|
20240222,120700,270414720,7360,7360,7360,7360,0
|
|
20240222,120600,270414720,7360,7360,7360,7360,0
|
|
20240222,120500,270414720,7360,7360,7360,7360,0
|
|
20240222,120400,270414720,7360,7360,7360,7360,0
|
|
20240222,120300,270414720,7360,7360,7360,7360,0
|
|
20240222,120200,270414720,7360,7360,7360,7360,0
|
|
20240222,120100,270414720,7360,7360,7360,7360,0
|
|
20240222,120000,270414720,7360,7360,7360,7360,0
|
|
20240222,115900,270414720,7360,7360,7360,7360,0
|
|
20240222,115800,270414720,7360,7360,7360,7360,0
|
|
20240222,115700,270414720,7360,7360,7360,7360,0
|
|
20240222,115600,270414720,7360,7360,7360,7360,1
|
|
20240222,115500,270407360,7360,7360,7360,7360,0
|
|
20240222,115400,270407360,7360,7360,7360,7360,100
|
|
20240222,115300,269671360,7360,7360,7360,7360,0
|
|
20240222,115200,269671360,7360,7360,7360,7360,0
|
|
20240222,115100,269671360,7360,7360,7360,7360,0
|
|
20240222,115000,269671360,7360,7360,7360,7360,0
|
|
20240222,114900,269671360,7360,7360,7360,7360,0
|
|
20240222,114800,269671360,7360,7360,7360,7360,0
|
|
20240222,114700,269671360,7360,7360,7360,7360,0
|
|
20240222,114600,269671360,7360,7360,7360,7360,0
|
|
20240222,114500,269671360,7360,7360,7360,7360,0
|
|
20240222,114400,269671360,7360,7330,7360,7310,501
|
|
20240222,114300,266005660,7310,7340,7340,7310,100
|
|
20240222,114200,265273700,7340,7340,7340,7340,100
|
|
20240222,114100,264539700,7370,7370,7370,7370,0
|
|
20240222,114000,264539700,7370,7370,7370,7370,0
|
|
20240222,113900,264539700,7370,7370,7370,7370,0
|
|
20240222,113800,264539700,7370,7370,7370,7370,0
|
|
20240222,113700,264539700,7370,7370,7370,7370,0
|
|
20240222,113600,264539700,7370,7370,7370,7370,5
|
|
20240222,113500,264502850,7370,7370,7370,7370,21
|
|
20240222,113400,264348080,7400,7400,7400,7400,0
|
|
20240222,113300,264348080,7400,7400,7400,7400,0
|
|
20240222,113200,264348080,7400,7390,7400,7390,200
|
|
20240222,113100,262868170,7420,7420,7420,7420,0
|
|
20240222,113000,262868170,7420,7360,7420,7200,4912
|
|
20240222,112900,227258980,7430,7420,7430,7420,419
|
|
20240222,112800,224149820,7420,7410,7420,7410,190
|
|
20240222,112700,222740940,7400,7400,7400,7400,0
|
|
20240222,112600,222740940,7400,7400,7400,7400,0
|
|
20240222,112500,222740940,7400,7400,7400,7400,0
|
|
20240222,112400,222740940,7400,7390,7400,7390,9
|
|
20240222,112300,222674370,7350,7350,7350,7350,0
|
|
20240222,112200,222674370,7350,7350,7350,7350,0
|
|
20240222,112100,222674370,7350,7350,7350,7350,0
|
|
20240222,112000,222674370,7350,7350,7350,7350,0
|
|
20240222,111900,222674370,7350,7350,7350,7350,0
|
|
20240222,111800,222674370,7350,7350,7350,7350,104
|
|
20240222,111700,221909970,7430,7430,7430,7430,0
|
|
20240222,111600,221909970,7430,7410,7430,7410,100
|
|
20240222,111500,221168700,7370,7370,7370,7370,0
|
|
20240222,111400,221168700,7370,7370,7370,7370,0
|
|
20240222,111300,221168700,7370,7370,7370,7370,0
|
|
20240222,111200,221168700,7370,7370,7370,7370,135
|
|
20240222,111100,220173750,7370,7360,7370,7360,6
|
|
20240222,111000,220129580,7360,7360,7360,7360,1
|
|
20240222,110900,220122220,7360,7360,7360,7360,0
|
|
20240222,110800,220122220,7360,7360,7360,7360,0
|
|
20240222,110700,220122220,7360,7360,7360,7360,0
|
|
20240222,110600,220122220,7360,7360,7360,7360,1
|
|
20240222,110500,220114860,7320,7320,7320,7320,0
|
|
20240222,110400,220114860,7320,7320,7320,7320,0
|
|
20240222,110300,220114860,7320,7360,7370,7320,479
|
|
20240222,110200,216601260,7330,7330,7330,7330,0
|
|
20240222,110100,216601260,7330,7330,7330,7330,0
|
|
20240222,110000,216601260,7330,7330,7330,7330,0
|
|
20240222,105900,216601260,7330,7330,7330,7330,0
|
|
20240222,105800,216601260,7330,7330,7330,7330,0
|
|
20240222,105700,216601260,7330,7330,7330,7330,0
|
|
20240222,105600,216601260,7330,7330,7330,7330,0
|
|
20240222,105500,216601260,7330,7400,7400,7330,19
|
|
20240222,105400,216461360,7430,7430,7430,7430,10
|
|
20240222,105300,216387060,7440,7440,7440,7440,0
|
|
20240222,105200,216387060,7440,7440,7440,7440,0
|
|
20240222,105100,216387060,7440,7440,7440,7440,0
|
|
20240222,105000,216387060,7440,7440,7440,7440,0
|
|
20240222,104900,216387060,7440,7440,7440,7440,0
|
|
20240222,104800,216387060,7440,7440,7440,7440,0
|
|
20240222,104700,216387060,7440,7440,7440,7440,0
|
|
20240222,104600,216387060,7440,7440,7440,7440,0
|
|
20240222,104500,216387060,7440,7440,7440,7440,0
|
|
20240222,104400,216387060,7440,7440,7440,7440,0
|
|
20240222,104300,216387060,7440,7440,7440,7440,0
|
|
20240222,104200,216387060,7440,7440,7440,7440,8
|
|
20240222,104100,216327540,7440,7440,7440,7440,0
|
|
20240222,104000,216327540,7440,7430,7440,7430,14
|
|
20240222,103900,216223510,7440,7440,7440,7440,10
|
|
20240222,103800,216149110,7440,7440,7440,7440,24
|
|
20240222,103700,215970550,7450,7430,7450,7420,210
|
|
20240222,103600,214407820,7420,7420,7420,7420,0
|
|
20240222,103500,214407820,7420,7420,7420,7420,24
|
|
20240222,103400,214229740,7420,7420,7420,7420,26
|
|
20240222,103300,214036820,7420,7420,7420,7420,0
|
|
20240222,103200,214036820,7420,7420,7420,7420,0
|
|
20240222,103100,214036820,7420,7420,7420,7420,0
|
|
20240222,103000,214036820,7420,7420,7420,7420,0
|
|
20240222,102900,214036820,7420,7360,7420,7360,484
|
|
20240222,102800,210458760,7360,7340,7360,7330,201
|
|
20240222,102700,208983000,7330,7330,7330,7330,0
|
|
20240222,102600,208983000,7330,7330,7330,7330,0
|
|
20240222,102500,208983000,7330,7330,7330,7330,2
|
|
20240222,102400,208968340,7340,7340,7340,7340,3
|
|
20240222,102300,208946320,7340,7340,7340,7340,13
|
|
20240222,102200,208850900,7340,7340,7340,7340,21
|
|
20240222,102100,208696760,7340,7340,7340,7340,0
|
|
20240222,102000,208696760,7340,7340,7340,7340,199
|
|
20240222,101900,207236100,7340,7340,7340,7340,1
|
|
20240222,101800,207228760,7340,7340,7340,7340,0
|
|
20240222,101700,207228760,7340,7340,7340,7340,0
|
|
20240222,101600,207228760,7340,7340,7340,7340,0
|
|
20240222,101500,207228760,7340,7340,7340,7340,253
|
|
20240222,101400,205371740,7330,7330,7330,7330,0
|
|
20240222,101300,205371740,7330,7330,7330,7330,1
|
|
20240222,101200,205364410,7320,7320,7320,7320,0
|
|
20240222,101100,205364410,7320,7320,7320,7320,0
|
|
20240222,101000,205364410,7320,7320,7320,7320,0
|
|
20240222,100900,205364410,7320,7320,7320,7320,0
|
|
20240222,100800,205364410,7320,7320,7320,7320,0
|
|
20240222,100700,205364410,7320,7320,7320,7320,0
|
|
20240222,100600,205364410,7320,7320,7320,7320,0
|
|
20240222,100500,205364410,7320,7320,7320,7320,72
|
|
20240222,100400,204837370,7340,7340,7340,7340,367
|
|
20240222,100300,202143590,7340,7340,7340,7340,0
|
|
20240222,100200,202143590,7340,7340,7340,7340,0
|
|
20240222,100100,202143590,7340,7340,7340,7340,2
|
|
20240222,100000,202128910,7340,7320,7340,7320,129
|
|
20240222,095900,201182960,7300,7280,7300,7280,1107
|
|
20240222,095800,193123500,7280,7280,7280,7280,4
|
|
20240222,095700,193094380,7280,7280,7280,7280,2
|
|
20240222,095600,193079820,7240,7240,7240,7240,0
|
|
20240222,095500,193079820,7240,7260,7260,7240,629
|
|
20240222,095400,188524390,7260,7270,7270,7260,328
|
|
20240222,095300,186141100,7270,7270,7270,7270,0
|
|
20240222,095200,186141100,7270,7270,7270,7270,3
|
|
20240222,095100,186119290,7280,7260,7280,7260,392
|
|
20240222,095000,183266910,7280,7280,7280,7280,0
|
|
20240222,094900,183266910,7280,7270,7280,7270,50
|
|
20240222,094800,182903370,7270,7250,7270,7250,202
|
|
20240222,094700,181438830,7270,7270,7270,7270,70
|
|
20240222,094600,180929930,7280,7280,7280,7280,72
|
|
20240222,094500,180405770,7280,7270,7280,7270,86
|
|
20240222,094400,179780470,7270,7270,7270,7270,8
|
|
20240222,094300,179722310,7270,7260,7270,7260,278
|
|
20240222,094200,177703040,7260,7260,7260,7260,67
|
|
20240222,094100,177216620,7260,7260,7260,7260,1
|
|
20240222,094000,177209360,7260,7260,7260,7260,275
|
|
20240222,093900,175212860,7260,7260,7260,7260,0
|
|
20240222,093800,175212860,7260,7260,7260,7260,2
|
|
20240222,093700,175198340,7260,7250,7260,7250,10
|
|
20240222,093600,175125750,7180,7180,7180,7180,0
|
|
20240222,093500,175125750,7180,7180,7180,7180,1009
|
|
20240222,093400,167881130,7180,7260,7260,7000,10859
|
|
20240222,093300,90499020,7270,7320,7320,7270,547
|
|
20240222,093200,86517830,7290,7290,7290,7290,0
|
|
20240222,093100,86517830,7290,7310,7340,7280,855
|
|
20240222,093000,80285540,7300,7330,7360,7300,830
|
|
20240222,092900,74222210,7390,7330,7390,7330,27
|
|
20240222,092800,74024120,7330,7330,7330,7330,100
|
|
20240222,092700,73291120,7320,7320,7320,7320,6
|
|
20240222,092600,73247200,7320,7320,7320,7320,3
|
|
20240222,092500,73225240,7330,7330,7330,7330,70
|
|
20240222,092400,72712140,7330,7330,7330,7330,0
|
|
20240222,092300,72712140,7330,7290,7330,7290,31
|
|
20240222,092200,72486110,7330,7330,7330,7290,31
|
|
20240222,092100,72259680,7330,7330,7330,7330,8
|
|
20240222,092000,72201040,7290,7300,7300,7280,1570
|
|
20240222,091900,60757150,7340,7340,7340,7300,20
|
|
20240222,091800,60610990,7300,7340,7340,7300,98
|
|
20240222,091700,59894990,7340,7340,7340,7340,4
|
|
20240222,091600,59865630,7340,7300,7340,7290,384
|
|
20240222,091500,57060790,7300,7340,7380,7300,2591
|
|
20240222,091400,38107280,7340,7330,7380,7320,124
|
|
20240222,091300,37199090,7330,7390,7390,7330,279
|
|
20240222,091200,35149710,7350,7350,7350,7350,25
|
|
20240222,091100,34965960,7350,7330,7350,7330,173
|
|
20240222,091000,33696210,7350,7410,7410,7330,1043
|
|
20240222,090900,26033480,7420,7380,7420,7360,1635
|
|
20240222,090800,13977900,7430,7410,7440,7380,209
|
|
20240222,090700,12431380,7450,7410,7450,7400,86
|
|
20240222,090600,11794690,7450,7450,7450,7450,145
|
|
20240222,090500,10714440,7410,7410,7460,7400,250
|
|
20240222,090400,8857190,7470,7460,7470,7460,12
|
|
20240222,090300,8767650,7410,7410,7470,7410,40
|
|
20240222,090200,8469630,7490,7410,7490,7410,34
|
|
20240222,090100,8217550,7370,7380,7380,7370,303
|
|
20240222,090000,5984430,7380,7390,7480,7380,809
|