636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,193300,6751960670,7300,7300,7300,7300,32149
|
|
20240222,193200,6751960670,7300,7300,7300,7300,0
|
|
20240222,193100,6751960670,7300,7300,7300,7300,0
|
|
20240222,193000,6751960670,7300,7300,7300,7300,0
|
|
20240222,192900,6751960670,7300,7300,7300,7300,0
|
|
20240222,192800,6751960670,7300,7300,7300,7300,0
|
|
20240222,192700,6751960670,7300,7300,7300,7300,0
|
|
20240222,192600,6751960670,7300,7300,7300,7300,0
|
|
20240222,192500,6751960670,7300,7300,7300,7300,0
|
|
20240222,192400,6751960670,7300,7300,7300,7300,0
|
|
20240222,192300,6751960670,7300,7300,7300,7300,0
|
|
20240222,192200,6751960670,7300,7300,7300,7300,0
|
|
20240222,192100,6751960670,7300,7300,7300,7300,0
|
|
20240222,192000,6751960670,7300,7300,7300,7300,0
|
|
20240222,191900,6751960670,7300,7300,7300,7300,0
|
|
20240222,191800,6751960670,7300,7300,7300,7300,0
|
|
20240222,191700,6751960670,7300,7300,7300,7300,0
|
|
20240222,191600,6751960670,7300,7300,7300,7300,0
|
|
20240222,191500,6751960670,7300,7300,7300,7300,0
|
|
20240222,191400,6751960670,7300,7300,7300,7300,0
|
|
20240222,191300,6751960670,7300,7300,7300,7300,0
|
|
20240222,191200,6751960670,7300,7300,7300,7300,0
|
|
20240222,191100,6751960670,7300,7300,7300,7300,0
|
|
20240222,191000,6751960670,7300,7300,7300,7300,0
|
|
20240222,190900,6751960670,7300,7300,7300,7300,0
|
|
20240222,190800,6751960670,7300,7300,7300,7300,0
|
|
20240222,190700,6751960670,7300,7300,7300,7300,0
|
|
20240222,190600,6751960670,7300,7300,7300,7300,0
|
|
20240222,190500,6751960670,7300,7300,7300,7300,0
|
|
20240222,190400,6751960670,7300,7300,7300,7300,0
|
|
20240222,190300,6751960670,7300,7300,7300,7300,32149
|
|
20240222,190200,6751960670,7300,7300,7300,7300,0
|
|
20240222,190100,6751960670,7300,7300,7300,7300,0
|
|
20240222,190000,6751960670,7300,7300,7300,7300,0
|
|
20240222,185900,6751960670,7300,7300,7300,7300,0
|
|
20240222,185800,6751960670,7300,7300,7300,7300,0
|
|
20240222,185700,6751960670,7300,7300,7300,7300,0
|
|
20240222,185600,6751960670,7300,7300,7300,7300,0
|
|
20240222,185500,6751960670,7300,7300,7300,7300,0
|
|
20240222,185400,6751960670,7300,7300,7300,7300,0
|
|
20240222,185300,6751960670,7300,7300,7300,7300,0
|
|
20240222,185200,6751960670,7300,7300,7300,7300,0
|
|
20240222,185100,6751960670,7300,7300,7300,7300,0
|
|
20240222,185000,6751960670,7300,7300,7300,7300,0
|
|
20240222,184900,6751960670,7300,7300,7300,7300,0
|
|
20240222,184800,6751960670,7300,7300,7300,7300,0
|
|
20240222,184700,6751960670,7300,7300,7300,7300,0
|
|
20240222,184600,6751960670,7300,7300,7300,7300,0
|
|
20240222,184500,6751960670,7300,7300,7300,7300,0
|
|
20240222,184400,6751960670,7300,7300,7300,7300,0
|
|
20240222,184300,6751960670,7300,7300,7300,7300,0
|
|
20240222,184200,6751960670,7300,7300,7300,7300,0
|
|
20240222,184100,6751960670,7300,7300,7300,7300,0
|
|
20240222,184000,6751960670,7300,7300,7300,7300,0
|
|
20240222,183900,6751960670,7300,7300,7300,7300,0
|
|
20240222,183800,6751960670,7300,7300,7300,7300,0
|
|
20240222,183700,6751960670,7300,7300,7300,7300,0
|
|
20240222,183600,6751960670,7300,7300,7300,7300,0
|
|
20240222,183500,6751960670,7300,7300,7300,7300,0
|
|
20240222,183400,6751960670,7300,7300,7300,7300,0
|
|
20240222,183300,6751960670,7300,7300,7300,7300,32149
|
|
20240222,183200,6751960670,7300,7300,7300,7300,0
|
|
20240222,183100,6751960670,7300,7300,7300,7300,0
|
|
20240222,183000,6751960670,7300,7300,7300,7300,0
|
|
20240222,182900,6751960670,7300,7300,7300,7300,0
|
|
20240222,182800,6751960670,7300,7300,7300,7300,0
|
|
20240222,182700,6751960670,7300,7300,7300,7300,0
|
|
20240222,182600,6751960670,7300,7300,7300,7300,0
|
|
20240222,182500,6751960670,7300,7300,7300,7300,0
|
|
20240222,182400,6751960670,7300,7300,7300,7300,0
|
|
20240222,182300,6751960670,7300,7300,7300,7300,0
|
|
20240222,182200,6751960670,7300,7300,7300,7300,0
|
|
20240222,182100,6751960670,7300,7300,7300,7300,0
|
|
20240222,182000,6751960670,7300,7300,7300,7300,0
|
|
20240222,181900,6751960670,7300,7300,7300,7300,0
|
|
20240222,181800,6751960670,7300,7300,7300,7300,0
|
|
20240222,181700,6751960670,7300,7300,7300,7300,0
|
|
20240222,181600,6751960670,7300,7300,7300,7300,0
|
|
20240222,181500,6751960670,7300,7300,7300,7300,0
|
|
20240222,181400,6751960670,7300,7300,7300,7300,0
|
|
20240222,181300,6751960670,7300,7300,7300,7300,0
|
|
20240222,181200,6751960670,7300,7300,7300,7300,0
|
|
20240222,181100,6751960670,7300,7300,7300,7300,0
|
|
20240222,181000,6751960670,7300,7300,7300,7300,0
|
|
20240222,180900,6751960670,7300,7300,7300,7300,0
|
|
20240222,180800,6751960670,7300,7300,7300,7300,0
|
|
20240222,180700,6751960670,7300,7300,7300,7300,0
|
|
20240222,180600,6751960670,7300,7300,7300,7300,0
|
|
20240222,180500,6751960670,7300,7300,7300,7300,0
|
|
20240222,180400,6751960670,7300,7300,7300,7300,0
|
|
20240222,180300,6751960670,7300,7300,7300,7300,32149
|
|
20240222,180200,6751960670,7300,7300,7300,7300,0
|
|
20240222,180100,6751960670,7300,7300,7300,7300,0
|
|
20240222,180000,6751960670,7300,7300,7300,7300,0
|
|
20240222,175900,6751960670,7300,7300,7300,7300,0
|
|
20240222,175800,6751960670,7300,7300,7300,7300,0
|
|
20240222,175700,6751960670,7300,7300,7300,7300,0
|
|
20240222,175600,6751960670,7300,7300,7300,7300,0
|
|
20240222,175500,6751960670,7300,7300,7300,7300,0
|
|
20240222,175400,6751960670,7300,7300,7300,7300,0
|
|
20240222,175300,6751960670,7300,7300,7300,7300,0
|
|
20240222,175200,6751960670,7300,7300,7300,7300,0
|
|
20240222,175100,6751960670,7300,7300,7300,7300,0
|
|
20240222,175000,6751960670,7300,7300,7300,7300,0
|
|
20240222,174900,6751960670,7300,7300,7300,7300,0
|
|
20240222,174800,6751960670,7300,7300,7300,7300,0
|
|
20240222,174700,6751960670,7300,7300,7300,7300,0
|
|
20240222,174600,6751960670,7300,7300,7300,7300,0
|
|
20240222,174500,6751960670,7300,7300,7300,7300,0
|
|
20240222,174400,6751960670,7300,7300,7300,7300,0
|
|
20240222,174300,6751960670,7300,7300,7300,7300,0
|
|
20240222,174200,6751960670,7300,7300,7300,7300,0
|
|
20240222,174100,6751960670,7300,7300,7300,7300,0
|
|
20240222,174000,6751960670,7300,7300,7300,7300,0
|
|
20240222,173900,6751960670,7300,7300,7300,7300,0
|
|
20240222,173800,6751960670,7300,7300,7300,7300,0
|
|
20240222,173700,6751960670,7300,7300,7300,7300,0
|
|
20240222,173600,6751960670,7300,7300,7300,7300,0
|
|
20240222,173500,6751960670,7300,7300,7300,7300,0
|
|
20240222,173400,6751960670,7300,7300,7300,7300,0
|
|
20240222,173300,6751960670,7300,7300,7300,7300,32149
|
|
20240222,173200,6751960670,7300,7300,7300,7300,0
|
|
20240222,173100,6751960670,7300,7300,7300,7300,0
|
|
20240222,173000,6751960670,7300,7300,7300,7300,0
|
|
20240222,172900,6751960670,7300,7300,7300,7300,0
|
|
20240222,172800,6751960670,7300,7300,7300,7300,0
|
|
20240222,172700,6751960670,7300,7300,7300,7300,0
|
|
20240222,172600,6751960670,7300,7300,7300,7300,0
|
|
20240222,172500,6751960670,7300,7300,7300,7300,0
|
|
20240222,172400,6751960670,7300,7300,7300,7300,0
|
|
20240222,172300,6751960670,7300,7300,7300,7300,0
|
|
20240222,172200,6751960670,7300,7300,7300,7300,0
|
|
20240222,172100,6751960670,7300,7300,7300,7300,0
|
|
20240222,172000,6751960670,7300,7300,7300,7300,0
|
|
20240222,171900,6751960670,7300,7300,7300,7300,0
|
|
20240222,171800,6751960670,7300,7300,7300,7300,0
|
|
20240222,171700,6751960670,7300,7300,7300,7300,0
|
|
20240222,171600,6751960670,7300,7300,7300,7300,0
|
|
20240222,171500,6751960670,7300,7300,7300,7300,0
|
|
20240222,171400,6751960670,7300,7300,7300,7300,0
|
|
20240222,171300,6751960670,7300,7300,7300,7300,0
|
|
20240222,171200,6751960670,7300,7300,7300,7300,0
|
|
20240222,171100,6751960670,7300,7300,7300,7300,0
|
|
20240222,171000,6751960670,7300,7300,7300,7300,0
|
|
20240222,170900,6751960670,7300,7300,7300,7300,0
|
|
20240222,170800,6751960670,7300,7300,7300,7300,0
|
|
20240222,170700,6751960670,7300,7300,7300,7300,0
|
|
20240222,170600,6751960670,7300,7300,7300,7300,0
|
|
20240222,170500,6751960670,7300,7300,7300,7300,0
|
|
20240222,170400,6751960670,7300,7300,7300,7300,0
|
|
20240222,170300,6751960670,7300,7300,7300,7300,32149
|
|
20240222,170200,6751960670,7300,7300,7300,7300,0
|
|
20240222,170100,6751960670,7300,7300,7300,7300,0
|
|
20240222,170000,6751960670,7300,7300,7300,7300,0
|
|
20240222,165900,6751960670,7300,7300,7300,7300,0
|
|
20240222,165800,6751960670,7300,7300,7300,7300,0
|
|
20240222,165700,6751960670,7300,7300,7300,7300,0
|
|
20240222,165600,6751960670,7300,7300,7300,7300,0
|
|
20240222,165500,6751960670,7300,7300,7300,7300,0
|
|
20240222,165400,6751960670,7300,7300,7300,7300,0
|
|
20240222,165300,6751960670,7300,7300,7300,7300,0
|
|
20240222,165200,6751960670,7300,7300,7300,7300,0
|
|
20240222,165100,6751960670,7300,7300,7300,7300,0
|
|
20240222,165000,6751960670,7300,7300,7300,7300,0
|
|
20240222,164900,6751960670,7300,7300,7300,7300,0
|
|
20240222,164800,6751960670,7300,7300,7300,7300,0
|
|
20240222,164700,6751960670,7300,7300,7300,7300,0
|
|
20240222,164600,6751960670,7300,7300,7300,7300,0
|
|
20240222,164500,6751960670,7300,7300,7300,7300,0
|
|
20240222,164400,6751960670,7300,7300,7300,7300,0
|
|
20240222,164300,6751960670,7300,7300,7300,7300,0
|
|
20240222,164200,6751960670,7300,7300,7300,7300,0
|
|
20240222,164100,6751960670,7300,7300,7300,7300,0
|
|
20240222,164000,6751960670,7300,7300,7300,7300,0
|
|
20240222,163900,6751960670,7300,7300,7300,7300,0
|
|
20240222,163800,6751960670,7300,7300,7300,7300,0
|
|
20240222,163700,6751960670,7300,7300,7300,7300,0
|
|
20240222,163600,6751960670,7300,7300,7300,7300,0
|
|
20240222,163500,6751960670,7300,7300,7300,7300,0
|
|
20240222,163400,6751960670,7300,7300,7300,7300,0
|
|
20240222,163300,6751960670,7300,7300,7300,7300,32149
|
|
20240222,163200,6751960670,7300,7300,7300,7300,0
|
|
20240222,163100,6751960670,7300,7300,7300,7300,0
|
|
20240222,163000,6751960670,7300,7300,7300,7300,0
|
|
20240222,162900,6751960670,7300,7300,7300,7300,0
|
|
20240222,162800,6751960670,7300,7300,7300,7300,0
|
|
20240222,162700,6751960670,7300,7300,7300,7300,0
|
|
20240222,162600,6751960670,7300,7300,7300,7300,0
|
|
20240222,162500,6751960670,7300,7300,7300,7300,0
|
|
20240222,162400,6751960670,7300,7300,7300,7300,0
|
|
20240222,162300,6751960670,7300,7300,7300,7300,0
|
|
20240222,162200,6751960670,7300,7300,7300,7300,0
|
|
20240222,162100,6751960670,7300,7300,7300,7300,0
|
|
20240222,162000,6751960670,7300,7300,7300,7300,0
|
|
20240222,161900,6751960670,7300,7300,7300,7300,0
|
|
20240222,161800,6751960670,7300,7300,7300,7300,0
|
|
20240222,161700,6751960670,7300,7300,7300,7300,0
|
|
20240222,161600,6751960670,7300,7300,7300,7300,0
|
|
20240222,161500,6751960670,7300,7300,7300,7300,0
|
|
20240222,161400,6751960670,7300,7300,7300,7300,0
|
|
20240222,161300,6751960670,7300,7300,7300,7300,0
|
|
20240222,161200,6751960670,7300,7300,7300,7300,0
|
|
20240222,161100,6751960670,7300,7300,7300,7300,0
|
|
20240222,161000,6751960670,7300,7300,7300,7300,0
|
|
20240222,160900,6751960670,7300,7300,7300,7300,0
|
|
20240222,160800,6751960670,7300,7300,7300,7300,0
|
|
20240222,160700,6751960670,7300,7300,7300,7300,0
|
|
20240222,160600,6751960670,7300,7300,7300,7300,0
|
|
20240222,160500,6751960670,7300,7300,7300,7300,0
|
|
20240222,160400,6751960670,7300,7300,7300,7300,0
|
|
20240222,160300,6751960670,7300,7300,7300,7300,32149
|
|
20240222,160200,6751960670,7300,7300,7300,7300,0
|
|
20240222,160100,6751960670,7300,7300,7300,7300,0
|
|
20240222,160000,6751960670,7300,7300,7300,7300,0
|
|
20240222,155900,6751960670,7300,7300,7300,7300,0
|
|
20240222,155800,6751960670,7300,7300,7300,7300,0
|
|
20240222,155700,6751960670,7300,7300,7300,7300,0
|
|
20240222,155600,6751960670,7300,7300,7300,7300,0
|
|
20240222,155500,6751960670,7300,7300,7300,7300,0
|
|
20240222,155400,6751960670,7300,7300,7300,7300,0
|
|
20240222,155300,6751960670,7300,7300,7300,7300,0
|
|
20240222,155200,6751960670,7300,7300,7300,7300,0
|
|
20240222,155100,6751960670,7300,7300,7300,7300,0
|
|
20240222,155000,6751960670,7300,7300,7300,7300,0
|
|
20240222,154900,6751960670,7300,7300,7300,7300,0
|
|
20240222,154800,6751960670,7300,7300,7300,7300,0
|
|
20240222,154700,6751960670,7300,7300,7300,7300,0
|
|
20240222,154600,6751960670,7300,7300,7300,7300,0
|
|
20240222,154500,6751960670,7300,7300,7300,7300,0
|
|
20240222,154400,6751960670,7300,7300,7300,7300,0
|
|
20240222,154300,6751960670,7300,7300,7300,7300,0
|
|
20240222,154200,6751960670,7300,7300,7300,7300,0
|
|
20240222,154100,6751960670,7300,7300,7300,7300,0
|
|
20240222,154000,6751960670,7300,7300,7300,7300,0
|
|
20240222,153900,6751960670,7300,7300,7300,7300,0
|
|
20240222,153800,6751960670,7300,7300,7300,7300,0
|
|
20240222,153700,6751960670,7300,7300,7300,7300,0
|
|
20240222,153600,6751960670,7300,7300,7300,7300,0
|
|
20240222,153500,6751960670,7300,7300,7300,7300,0
|
|
20240222,153400,6751960670,7300,7300,7300,7300,0
|
|
20240222,153300,6751960670,7300,7300,7300,7300,32149
|
|
20240222,153200,6751960670,7300,7300,7300,7300,0
|
|
20240222,153100,6751960670,7300,7300,7300,7300,0
|
|
20240222,153000,6751960670,7300,7300,7300,7300,32149
|
|
20240222,152900,6517272970,7250,7250,7250,7250,0
|
|
20240222,152800,6517272970,7250,7250,7250,7250,0
|
|
20240222,152700,6517272970,7250,7250,7250,7250,0
|
|
20240222,152600,6517272970,7250,7250,7250,7250,0
|
|
20240222,152500,6517272970,7250,7250,7250,7250,0
|
|
20240222,152400,6517272970,7250,7250,7250,7250,0
|
|
20240222,152300,6517272970,7250,7250,7250,7250,0
|
|
20240222,152200,6517272970,7250,7250,7250,7250,0
|
|
20240222,152100,6517272970,7250,7250,7250,7250,0
|
|
20240222,152000,6517272970,7250,7250,7250,7250,0
|
|
20240222,151900,6517272970,7250,7270,7270,7240,5416
|
|
20240222,151800,6477951220,7250,7240,7280,7240,3873
|
|
20240222,151700,6449829150,7240,7250,7250,7240,1830
|
|
20240222,151600,6436574090,7250,7230,7260,7230,2611
|
|
20240222,151500,6417664300,7240,7230,7250,7230,4731
|
|
20240222,151400,6383417660,7230,7240,7240,7220,2433
|
|
20240222,151300,6365839740,7220,7250,7260,7220,2849
|
|
20240222,151200,6345193460,7240,7230,7240,7210,1588
|
|
20240222,151100,6333708940,7250,7210,7260,7200,11365
|
|
20240222,151000,6251398080,7210,7210,7210,7190,776
|
|
20240222,150900,6245810290,7210,7220,7230,7200,4258
|
|
20240222,150800,6215072570,7220,7200,7220,7190,1654
|
|
20240222,150700,6203154340,7200,7200,7210,7200,3103
|
|
20240222,150600,6180812240,7200,7180,7200,7180,721
|
|
20240222,150500,6175628440,7180,7170,7190,7160,1227
|
|
20240222,150400,6166835000,7160,7180,7190,7160,2664
|
|
20240222,150300,6147727370,7180,7170,7190,7170,964
|
|
20240222,150200,6140810040,7170,7170,7180,7170,1039
|
|
20240222,150100,6133360300,7160,7160,7160,7160,2590
|
|
20240222,150000,6114815900,7160,7170,7170,7160,2373
|
|
20240222,145900,6097821910,7160,7170,7170,7150,1814
|
|
20240222,145800,6084835510,7160,7180,7180,7150,4811
|
|
20240222,145700,6050382600,7190,7200,7200,7180,724
|
|
20240222,145600,6045179030,7190,7180,7190,7180,350
|
|
20240222,145500,6042663720,7190,7190,7190,7160,2466
|
|
20240222,145400,6024969340,7190,7180,7190,7180,1380
|
|
20240222,145300,6015054200,7180,7190,7190,7150,6523
|
|
20240222,145200,5968275400,7200,7210,7210,7190,3659
|
|
20240222,145100,5941923620,7210,7200,7210,7190,1985
|
|
20240222,145000,5927637730,7210,7210,7210,7210,1664
|
|
20240222,144900,5915640290,7200,7220,7230,7200,2721
|
|
20240222,144800,5896019480,7220,7240,7240,7220,3921
|
|
20240222,144700,5867656240,7250,7240,7250,7240,830
|
|
20240222,144600,5861646040,7260,7240,7260,7230,1697
|
|
20240222,144500,5849358620,7250,7250,7250,7240,1063
|
|
20240222,144400,5841660480,7230,7250,7250,7230,1993
|
|
20240222,144300,5827242910,7250,7250,7250,7230,1690
|
|
20240222,144200,5815013120,7250,7240,7250,7230,2946
|
|
20240222,144100,5793701690,7240,7260,7270,7230,2871
|
|
20240222,144000,5772898440,7260,7320,7320,7260,8498
|
|
20240222,143900,5710882330,7320,7320,7340,7300,19813
|
|
20240222,143800,5565752100,7320,7290,7330,7290,9200
|
|
20240222,143700,5498525690,7300,7300,7310,7270,10772
|
|
20240222,143600,5420001430,7310,7300,7320,7260,23139
|
|
20240222,143500,5250980700,7300,7220,7300,7210,22441
|
|
20240222,143400,5088015630,7220,7200,7230,7160,10278
|
|
20240222,143300,5013866550,7200,7190,7220,7190,11120
|
|
20240222,143200,4933780500,7190,7180,7190,7170,4862
|
|
20240222,143100,4898871240,7170,7180,7180,7150,10787
|
|
20240222,143000,4821521180,7170,7140,7170,7140,1642
|
|
20240222,142900,4809767610,7140,7110,7140,7100,1289
|
|
20240222,142800,4800588640,7100,7130,7130,7100,1475
|
|
20240222,142700,4790111550,7130,7120,7130,7100,3407
|
|
20240222,142600,4765888300,7130,7160,7170,7120,3846
|
|
20240222,142500,4738436280,7170,7070,7190,7060,20363
|
|
20240222,142400,4593193700,7070,7090,7090,7070,4439
|
|
20240222,142300,4561726800,7090,7050,7090,7040,3111
|
|
20240222,142200,4539737950,7040,7040,7050,7030,1395
|
|
20240222,142100,4529927610,7040,7050,7050,7040,2247
|
|
20240222,142000,4514108280,7050,7050,7050,7050,175
|
|
20240222,141900,4512874530,7040,7050,7050,7040,2175
|
|
20240222,141800,4497562490,7060,7040,7060,7030,2487
|
|
20240222,141700,4480024900,7040,7050,7050,7040,140
|
|
20240222,141600,4479039200,7050,7030,7050,7030,5714
|
|
20240222,141500,4438841040,7030,7040,7050,7030,2498
|
|
20240222,141400,4421261810,7040,7040,7050,7040,928
|
|
20240222,141300,4414723220,7040,7050,7050,7040,2330
|
|
20240222,141200,4398314650,7040,7040,7050,7030,5071
|
|
20240222,141100,4362645060,7040,7060,7060,7040,6520
|
|
20240222,141000,4316721690,7070,7050,7070,7040,1302
|
|
20240222,140900,4307547130,7050,7050,7070,7040,2212
|
|
20240222,140800,4291956450,7050,7060,7060,7050,294
|
|
20240222,140700,4289883360,7060,7070,7070,7050,2028
|
|
20240222,140600,4275578850,7070,7060,7070,7050,931
|
|
20240222,140500,4269005010,7050,7060,7080,7050,2650
|
|
20240222,140400,4250313910,7060,7070,7070,7060,1120
|
|
20240222,140300,4242404550,7080,7070,7080,7070,13
|
|
20240222,140200,4242312610,7070,7070,7070,7050,3316
|
|
20240222,140100,4218893190,7070,7080,7080,7070,1087
|
|
20240222,140000,4211205530,7090,7080,7090,7080,14
|
|
20240222,135900,4211106330,7080,7080,7080,7060,2807
|
|
20240222,135800,4191269520,7080,7080,7080,7080,44
|
|
20240222,135700,4190958000,7090,7090,7090,7080,297
|
|
20240222,135600,4188852300,7080,7080,7080,7080,1009
|
|
20240222,135500,4181708580,7080,7080,7080,7070,328
|
|
20240222,135400,4179389600,7070,7080,7080,7070,4054
|
|
20240222,135300,4150726660,7070,7100,7100,7070,1684
|
|
20240222,135200,4138804170,7100,7100,7100,7100,4
|
|
20240222,135100,4138775770,7110,7090,7110,7090,225
|
|
20240222,135000,4137176040,7110,7080,7110,7070,3378
|
|
20240222,134900,4113181460,7070,7090,7090,7070,2522
|
|
20240222,134800,4095349400,7080,7080,7080,7080,1542
|
|
20240222,134700,4084432040,7090,7070,7090,7070,810
|
|
20240222,134600,4078690880,7080,7080,7080,7080,517
|
|
20240222,134500,4075030520,7080,7090,7090,7080,68
|
|
20240222,134400,4074548450,7080,7090,7090,7080,153
|
|
20240222,134300,4073463960,7100,7080,7100,7070,1934
|
|
20240222,134200,4059787930,7100,7100,7100,7070,2853
|
|
20240222,134100,4039613430,7070,7080,7080,7070,2311
|
|
20240222,134000,4023251820,7080,7080,7080,7080,4
|
|
20240222,133900,4023223500,7070,7080,7080,7070,1601
|
|
20240222,133800,4011892840,7070,7090,7090,7070,3512
|
|
20240222,133700,3987041320,7090,7090,7090,7090,382
|
|
20240222,133600,3984332940,7080,7080,7080,7080,201
|
|
20240222,133500,3982909860,7130,7080,7130,7080,412
|
|
20240222,133400,3979979030,7080,7100,7100,7080,1920
|
|
20240222,133300,3966383220,7100,7110,7110,7080,1730
|
|
20240222,133200,3954115470,7110,7110,7110,7110,16
|
|
20240222,133100,3954001710,7110,7140,7150,7110,441
|
|
20240222,133000,3950858640,7140,7100,7140,7090,1400
|
|
20240222,132900,3940890550,7100,7100,7110,7100,260
|
|
20240222,132800,3939044540,7100,7120,7120,7080,5733
|
|
20240222,132700,3898395440,7130,7120,7130,7110,130
|
|
20240222,132600,3897469740,7120,7120,7130,7110,127
|
|
20240222,132500,3896566100,7120,7110,7130,7110,355
|
|
20240222,132400,3894040080,7120,7110,7120,7110,847
|
|
20240222,132300,3888017870,7130,7120,7130,7110,3457
|
|
20240222,132200,3863383900,7120,7110,7120,7110,451
|
|
20240222,132100,3860175940,7100,7090,7100,7090,325
|
|
20240222,132000,3857868640,7100,7080,7100,7080,220
|
|
20240222,131900,3856310440,7090,7090,7100,7070,5519
|
|
20240222,131800,3817224810,7100,7110,7110,7080,3300
|
|
20240222,131700,3793809980,7120,7110,7120,7100,297
|
|
20240222,131600,3791699470,7100,7080,7110,7080,981
|
|
20240222,131500,3784739450,7080,7090,7110,7080,3392
|
|
20240222,131400,3760708590,7090,7090,7100,7090,1331
|
|
20240222,131300,3751267560,7090,7120,7120,7090,3160
|
|
20240222,131200,3728843180,7120,7120,7120,7110,583
|
|
20240222,131100,3724692450,7120,7120,7120,7100,1328
|
|
20240222,131000,3715244410,7110,7100,7120,7100,2976
|
|
20240222,130900,3694080330,7100,7130,7170,7080,24459
|
|
20240222,130800,3520404620,7130,7130,7130,7110,2494
|
|
20240222,130700,3502665030,7120,7150,7150,7110,8842
|
|
20240222,130600,3439702640,7160,7150,7160,7150,569
|
|
20240222,130500,3435633630,7160,7160,7160,7140,146
|
|
20240222,130400,3434588430,7130,7130,7130,7130,30
|
|
20240222,130300,3434374530,7130,7160,7160,7130,2544
|
|
20240222,130200,3416194930,7170,7160,7180,7160,733
|
|
20240222,130100,3410946530,7160,7170,7170,7160,982
|
|
20240222,130000,3403913850,7170,7170,7170,7170,33
|
|
20240222,125900,3403677240,7160,7160,7160,7160,194
|
|
20240222,125800,3402288200,7130,7160,7160,7130,3497
|
|
20240222,125700,3377328230,7180,7160,7180,7160,717
|
|
20240222,125600,3372194490,7160,7190,7190,7140,2157
|
|
20240222,125500,3356770990,7170,7200,7200,7160,5936
|
|
20240222,125400,3314225770,7200,7200,7210,7200,149
|
|
20240222,125300,3313152960,7170,7200,7200,7170,1578
|
|
20240222,125200,3301826920,7210,7210,7210,7210,21
|
|
20240222,125100,3301675510,7200,7200,7200,7200,21
|
|
20240222,125000,3301524310,7180,7190,7220,7180,2041
|
|
20240222,124900,3286860480,7220,7190,7220,7190,2
|
|
20240222,124800,3286846070,7190,7200,7200,7190,1574
|
|
20240222,124700,3275528610,7200,7200,7200,7200,170
|
|
20240222,124600,3274304610,7190,7220,7220,7190,522
|
|
20240222,124500,3270548100,7220,7220,7220,7220,94
|
|
20240222,124400,3269869420,7220,7230,7230,7200,3
|
|
20240222,124300,3269847770,7230,7210,7230,7190,2151
|
|
20240222,124200,3254368760,7210,7210,7210,7210,0
|
|
20240222,124100,3254368760,7210,7210,7210,7210,8
|
|
20240222,124000,3254311080,7240,7240,7240,7240,0
|
|
20240222,123900,3254311080,7240,7240,7240,7240,0
|
|
20240222,123800,3254311080,7240,7210,7240,7180,1901
|
|
20240222,123700,3240639750,7220,7200,7220,7200,105
|
|
20240222,123600,3239882700,7200,7200,7200,7200,82
|
|
20240222,123500,3239292300,7190,7200,7200,7190,115
|
|
20240222,123400,3238465300,7200,7180,7200,7180,292
|
|
20240222,123300,3236366680,7180,7200,7200,7180,1602
|
|
20240222,123200,3224855220,7210,7210,7210,7210,12
|
|
20240222,123100,3224768700,7200,7190,7200,7190,6
|
|
20240222,123000,3224725520,7190,7180,7190,7180,78
|
|
20240222,122900,3224165200,7180,7190,7200,7180,1120
|
|
20240222,122800,3216109260,7190,7180,7190,7170,1626
|
|
20240222,122700,3204439270,7190,7190,7190,7180,91
|
|
20240222,122600,3203785190,7180,7190,7190,7180,21
|
|
20240222,122500,3203634400,7180,7190,7190,7180,238
|
|
20240222,122400,3201924170,7180,7190,7190,7180,221
|
|
20240222,122300,3200335210,7200,7220,7220,7180,2500
|
|
20240222,122200,3182351830,7220,7220,7220,7200,571
|
|
20240222,122100,3178238550,7230,7220,7240,7220,89
|
|
20240222,122000,3177595180,7230,7220,7230,7220,752
|
|
20240222,121900,3172165730,7210,7210,7210,7210,150
|
|
20240222,121800,3171084230,7220,7220,7220,7220,738
|
|
20240222,121700,3165755870,7220,7210,7220,7210,111
|
|
20240222,121600,3164955550,7220,7200,7220,7200,2
|
|
20240222,121500,3164941130,7220,7210,7220,7200,2639
|
|
20240222,121400,3145927820,7230,7230,7230,7210,244
|
|
20240222,121300,3144168110,7230,7220,7230,7220,53
|
|
20240222,121200,3143785440,7220,7220,7230,7220,114
|
|
20240222,121100,3142962350,7230,7220,7230,7210,2399
|
|
20240222,121000,3125655050,7220,7240,7240,7220,12
|
|
20240222,120900,3125568350,7240,7220,7240,7220,35
|
|
20240222,120800,3125315630,7210,7230,7230,7210,120
|
|
20240222,120700,3124449200,7240,7220,7240,7210,2988
|
|
20240222,120600,3102876450,7230,7230,7230,7230,0
|
|
20240222,120500,3102876450,7230,7230,7230,7230,267
|
|
20240222,120400,3100946040,7230,7230,7230,7230,2
|
|
20240222,120300,3100931580,7240,7230,7240,7230,3
|
|
20240222,120200,3100909870,7240,7240,7240,7240,0
|
|
20240222,120100,3100909870,7240,7240,7240,7230,1111
|
|
20240222,120000,3092876280,7240,7220,7240,7220,252
|
|
20240222,115900,3091054320,7210,7230,7230,7210,2512
|
|
20240222,115800,3072925960,7240,7240,7240,7230,109
|
|
20240222,115700,3072137810,7230,7230,7240,7230,115
|
|
20240222,115600,3071306070,7230,7220,7230,7220,15
|
|
20240222,115500,3071197700,7230,7230,7230,7230,131
|
|
20240222,115400,3070250570,7230,7210,7230,7210,117
|
|
20240222,115300,3069406970,7200,7200,7200,7200,148
|
|
20240222,115200,3068341370,7200,7210,7210,7200,204
|
|
20240222,115100,3066871870,7200,7220,7220,7200,2914
|
|
20240222,115000,3045885390,7220,7210,7220,7210,338
|
|
20240222,114900,3043447440,7210,7180,7210,7180,844
|
|
20240222,114800,3037379260,7200,7200,7200,7200,53
|
|
20240222,114700,3036997660,7200,7180,7200,7180,86
|
|
20240222,114600,3036380160,7180,7190,7190,7180,413
|
|
20240222,114500,3033412820,7170,7170,7190,7160,2624
|
|
20240222,114400,3014610540,7210,7180,7210,7150,5354
|
|
20240222,114300,2976286640,7190,7210,7210,7160,9982
|
|
20240222,114200,2904604300,7210,7200,7210,7200,171
|
|
20240222,114100,2903371990,7200,7200,7200,7200,187
|
|
20240222,114000,2902025590,7210,7210,7210,7200,35
|
|
20240222,113900,2901773260,7240,7240,7240,7200,3909
|
|
20240222,113800,2873615880,7240,7210,7240,7210,149
|
|
20240222,113700,2872537890,7210,7230,7240,7210,203
|
|
20240222,113600,2871068980,7240,7240,7240,7240,2
|
|
20240222,113500,2871054500,7200,7240,7240,7200,2539
|
|
20240222,113400,2852762780,7240,7240,7240,7240,78
|
|
20240222,113300,2852198060,7240,7220,7240,7210,3001
|
|
20240222,113200,2830557910,7230,7240,7240,7230,500
|
|
20240222,113100,2826942900,7230,7230,7250,7220,208
|
|
20240222,113000,2825439170,7250,7230,7250,7220,434
|
|
20240222,112900,2822305010,7240,7240,7240,7240,7
|
|
20240222,112800,2822254330,7240,7240,7250,7230,65
|
|
20240222,112700,2821783790,7250,7250,7250,7210,2501
|
|
20240222,112600,2803725420,7230,7240,7240,7230,234
|
|
20240222,112500,2802032260,7250,7260,7260,7250,1292
|
|
20240222,112400,2792664480,7260,7270,7270,7260,286
|
|
20240222,112300,2790587920,7270,7270,7280,7270,606
|
|
20240222,112200,2786178400,7270,7240,7270,7240,99
|
|
20240222,112100,2785460420,7240,7250,7250,7240,31
|
|
20240222,112000,2785235970,7250,7250,7250,7250,237
|
|
20240222,111900,2783517720,7250,7250,7250,7210,2666
|
|
20240222,111800,2764248740,7250,7250,7250,7250,1
|
|
20240222,111700,2764241490,7250,7250,7250,7250,147
|
|
20240222,111600,2763175740,7230,7230,7230,7230,511
|
|
20240222,111500,2759481210,7230,7240,7240,7230,100
|
|
20240222,111400,2758757970,7240,7240,7240,7240,206
|
|
20240222,111300,2757266530,7240,7240,7240,7240,10
|
|
20240222,111200,2757194130,7250,7230,7250,7220,1333
|
|
20240222,111100,2747551300,7220,7250,7250,7220,3753
|
|
20240222,111000,2720423050,7270,7250,7270,7250,172
|
|
20240222,110900,2719176030,7250,7270,7270,7240,1061
|
|
20240222,110800,2711488280,7270,7260,7270,7260,334
|
|
20240222,110700,2709062260,7260,7250,7260,7250,664
|
|
20240222,110600,2704243130,7250,7250,7250,7250,35
|
|
20240222,110500,2703989380,7250,7260,7260,7250,19
|
|
20240222,110400,2703851450,7260,7230,7260,7230,235
|
|
20240222,110300,2702150680,7250,7270,7270,7230,3004
|
|
20240222,110200,2680388640,7270,7270,7270,7270,200
|
|
20240222,110100,2678934640,7260,7260,7260,7260,813
|
|
20240222,110000,2673032260,7240,7260,7260,7240,98
|
|
20240222,105900,2672322530,7240,7240,7250,7240,202
|
|
20240222,105800,2670858050,7240,7230,7240,7230,502
|
|
20240222,105700,2667228280,7220,7250,7260,7220,7471
|
|
20240222,105600,2613169840,7260,7270,7270,7250,774
|
|
20240222,105500,2607553020,7270,7260,7270,7260,149
|
|
20240222,105400,2606471010,7260,7250,7280,7250,516
|
|
20240222,105300,2602723300,7270,7270,7270,7270,10
|
|
20240222,105200,2602650600,7270,7240,7280,7240,339
|
|
20240222,105100,2600190410,7240,7280,7280,7240,3869
|
|
20240222,105000,2572130140,7270,7290,7290,7270,1001
|
|
20240222,104900,2564852360,7290,7300,7300,7280,661
|
|
20240222,104800,2560038990,7290,7280,7290,7280,401
|
|
20240222,104700,2557117260,7280,7260,7280,7260,311
|
|
20240222,104600,2554855200,7270,7260,7270,7260,222
|
|
20240222,104500,2553243470,7260,7260,7270,7260,90
|
|
20240222,104400,2552590060,7260,7260,7260,7260,36
|
|
20240222,104300,2552328700,7260,7270,7280,7260,3654
|
|
20240222,104200,2525797950,7280,7250,7280,7240,464
|
|
20240222,104100,2522427330,7240,7260,7260,7240,9176
|
|
20240222,104000,2455859910,7260,7270,7280,7260,1562
|
|
20240222,103900,2444511650,7270,7270,7270,7270,1751
|
|
20240222,103800,2431781880,7270,7280,7280,7270,844
|
|
20240222,103700,2425645950,7280,7280,7280,7270,505
|
|
20240222,103600,2421970090,7280,7290,7300,7280,3870
|
|
20240222,103500,2393766630,7300,7300,7300,7290,598
|
|
20240222,103400,2389404230,7290,7320,7320,7290,3312
|
|
20240222,103300,2365247190,7310,7300,7310,7300,3108
|
|
20240222,103200,2342558090,7310,7330,7330,7310,1588
|
|
20240222,103100,2330944420,7320,7320,7330,7310,6155
|
|
20240222,103000,2285916210,7330,7330,7330,7320,1550
|
|
20240222,102900,2274556380,7330,7330,7340,7330,2269
|
|
20240222,102800,2257913190,7330,7340,7340,7330,1060
|
|
20240222,102700,2250139710,7330,7320,7340,7320,1475
|
|
20240222,102600,2239326770,7320,7320,7330,7310,5272
|
|
20240222,102500,2200737170,7320,7330,7330,7320,4277
|
|
20240222,102400,2169393860,7320,7320,7330,7310,2190
|
|
20240222,102300,2153360920,7320,7330,7340,7320,5100
|
|
20240222,102200,2115986160,7330,7320,7350,7320,12326
|
|
20240222,102100,2025535050,7320,7300,7330,7290,14723
|
|
20240222,102000,1917939780,7310,7300,7310,7290,4865
|
|
20240222,101900,1882413830,7300,7280,7310,7280,11255
|
|
20240222,101800,1800241710,7290,7270,7290,7270,4148
|
|
20240222,101700,1770034040,7270,7250,7270,7250,6287
|
|
20240222,101600,1724363870,7250,7240,7250,7240,1391
|
|
20240222,101500,1714279520,7240,7230,7240,7230,1337
|
|
20240222,101400,1704611650,7240,7250,7250,7240,933
|
|
20240222,101300,1697849120,7250,7240,7250,7240,3222
|
|
20240222,101200,1674517350,7240,7230,7240,7230,572
|
|
20240222,101100,1670381770,7200,7230,7230,7200,4873
|
|
20240222,101000,1635240240,7230,7220,7230,7220,306
|
|
20240222,100900,1633030110,7220,7220,7230,7220,587
|
|
20240222,100800,1628791960,7220,7210,7220,7200,248
|
|
20240222,100700,1627002710,7210,7210,7210,7210,260
|
|
20240222,100600,1625128110,7210,7210,7210,7210,426
|
|
20240222,100500,1622056650,7200,7210,7210,7200,2186
|
|
20240222,100400,1606296090,7210,7210,7220,7210,1359
|
|
20240222,100300,1596495700,7220,7230,7230,7220,1231
|
|
20240222,100200,1587607530,7230,7230,7230,7230,935
|
|
20240222,100100,1580847480,7220,7210,7220,7200,567
|
|
20240222,100000,1576756630,7200,7200,7200,7200,26
|
|
20240222,095900,1576569430,7200,7200,7200,7190,1993
|
|
20240222,095800,1562219850,7200,7200,7200,7190,2768
|
|
20240222,095700,1542298320,7200,7190,7200,7190,1037
|
|
20240222,095600,1534832280,7200,7190,7200,7190,1670
|
|
20240222,095500,1522824860,7200,7190,7200,7190,549
|
|
20240222,095400,1518875940,7190,7190,7190,7190,647
|
|
20240222,095300,1514224010,7190,7200,7200,7190,42
|
|
20240222,095200,1513921900,7200,7190,7200,7190,2625
|
|
20240222,095100,1495043100,7190,7190,7210,7190,1598
|
|
20240222,095000,1483553060,7190,7200,7210,7190,2702
|
|
20240222,094900,1464101950,7210,7220,7220,7200,1561
|
|
20240222,094800,1452847450,7220,7240,7240,7220,1005
|
|
20240222,094700,1445591110,7220,7220,7240,7210,1694
|
|
20240222,094600,1433360890,7210,7200,7220,7200,6914
|
|
20240222,094500,1383567310,7190,7200,7200,7190,1210
|
|
20240222,094400,1374863960,7200,7190,7200,7190,118
|
|
20240222,094300,1374014510,7200,7190,7200,7190,344
|
|
20240222,094200,1371539800,7190,7200,7200,7190,555
|
|
20240222,094100,1367547100,7200,7200,7200,7200,101
|
|
20240222,094000,1366819900,7200,7200,7200,7190,1618
|
|
20240222,093900,1355180230,7200,7200,7210,7200,1084
|
|
20240222,093800,1347375190,7190,7190,7200,7180,1384
|
|
20240222,093700,1337426800,7180,7210,7210,7180,3908
|
|
20240222,093600,1309275090,7190,7200,7210,7190,3940
|
|
20240222,093500,1280878680,7200,7200,7200,7190,1272
|
|
20240222,093400,1271723330,7190,7200,7210,7190,1442
|
|
20240222,093300,1261343490,7200,7200,7210,7200,1942
|
|
20240222,093200,1247360800,7200,7230,7230,7200,3860
|
|
20240222,093100,1219549140,7240,7240,7240,7220,486
|
|
20240222,093000,1216030840,7210,7260,7270,7210,11665
|
|
20240222,092900,1131577670,7260,7240,7260,7230,6071
|
|
20240222,092800,1087603230,7240,7230,7240,7230,3492
|
|
20240222,092700,1062336330,7220,7220,7220,7210,2841
|
|
20240222,092600,1041824430,7220,7220,7220,7220,68
|
|
20240222,092500,1041333470,7210,7200,7220,7200,2608
|
|
20240222,092400,1022534100,7200,7220,7220,7190,3771
|
|
20240222,092300,995382810,7220,7210,7220,7180,6225
|
|
20240222,092200,950573040,7210,7210,7220,7200,4279
|
|
20240222,092100,919743140,7220,7220,7240,7220,20223
|
|
20240222,092000,773404270,7220,7220,7220,7190,9731
|
|
20240222,091900,703191290,7230,7210,7230,7210,2885
|
|
20240222,091800,682359770,7210,7220,7230,7200,2191
|
|
20240222,091700,666548030,7220,7200,7220,7200,2417
|
|
20240222,091600,649131470,7200,7200,7200,7190,2533
|
|
20240222,091500,630918560,7180,7190,7190,7170,1766
|
|
20240222,091400,618237710,7190,7200,7210,7180,1948
|
|
20240222,091300,604225720,7190,7190,7200,7190,1125
|
|
20240222,091200,596130770,7190,7180,7200,7180,3667
|
|
20240222,091100,569743090,7200,7150,7230,7150,3335
|
|
20240222,091000,545717130,7140,7160,7170,7110,8922
|
|
20240222,090900,482056310,7160,7160,7160,7150,1452
|
|
20240222,090800,471660000,7160,7200,7200,7160,4727
|
|
20240222,090700,437776560,7200,7210,7210,7190,1477
|
|
20240222,090600,427148500,7180,7220,7220,7180,614
|
|
20240222,090500,422732630,7190,7190,7220,7190,2734
|
|
20240222,090400,403042740,7160,7160,7190,7160,11388
|
|
20240222,090300,321455700,7160,7200,7200,7160,7813
|
|
20240222,090200,265361210,7200,7220,7220,7190,2688
|
|
20240222,090100,245998950,7190,7210,7230,7190,11101
|
|
20240222,090000,165948900,7210,7180,7220,7180,18991
|