688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,202500,770862910,6100,6100,6100,6100,2404
|
|
20240221,202400,770862910,6100,6100,6100,6100,0
|
|
20240221,202300,770862910,6100,6100,6100,6100,0
|
|
20240221,202200,770862910,6100,6100,6100,6100,0
|
|
20240221,202100,770862910,6100,6100,6100,6100,0
|
|
20240221,202000,770862910,6100,6100,6100,6100,0
|
|
20240221,201900,770862910,6100,6100,6100,6100,0
|
|
20240221,201800,770862910,6100,6100,6100,6100,0
|
|
20240221,201700,770862910,6100,6100,6100,6100,0
|
|
20240221,201600,770862910,6100,6100,6100,6100,0
|
|
20240221,201500,770862910,6100,6100,6100,6100,0
|
|
20240221,201400,770862910,6100,6100,6100,6100,0
|
|
20240221,201300,770862910,6100,6100,6100,6100,0
|
|
20240221,201200,770862910,6100,6100,6100,6100,0
|
|
20240221,201100,770862910,6100,6100,6100,6100,0
|
|
20240221,201000,770862910,6100,6100,6100,6100,0
|
|
20240221,200900,770862910,6100,6100,6100,6100,0
|
|
20240221,200800,770862910,6100,6100,6100,6100,0
|
|
20240221,200700,770862910,6100,6100,6100,6100,0
|
|
20240221,200600,770862910,6100,6100,6100,6100,0
|
|
20240221,200500,770862910,6100,6100,6100,6100,0
|
|
20240221,200400,770862910,6100,6100,6100,6100,0
|
|
20240221,200300,770862910,6100,6100,6100,6100,0
|
|
20240221,200200,770862910,6100,6100,6100,6100,0
|
|
20240221,200100,770862910,6100,6100,6100,6100,0
|
|
20240221,200000,770862910,6100,6100,6100,6100,0
|
|
20240221,195900,770862910,6100,6100,6100,6100,0
|
|
20240221,195800,770862910,6100,6100,6100,6100,0
|
|
20240221,195700,770862910,6100,6100,6100,6100,0
|
|
20240221,195600,770862910,6100,6100,6100,6100,0
|
|
20240221,195500,770862910,6100,6100,6100,6100,2404
|
|
20240221,195400,770862910,6100,6100,6100,6100,0
|
|
20240221,195300,770862910,6100,6100,6100,6100,0
|
|
20240221,195200,770862910,6100,6100,6100,6100,0
|
|
20240221,195100,770862910,6100,6100,6100,6100,0
|
|
20240221,195000,770862910,6100,6100,6100,6100,0
|
|
20240221,194900,770862910,6100,6100,6100,6100,0
|
|
20240221,194800,770862910,6100,6100,6100,6100,0
|
|
20240221,194700,770862910,6100,6100,6100,6100,0
|
|
20240221,194600,770862910,6100,6100,6100,6100,0
|
|
20240221,194500,770862910,6100,6100,6100,6100,0
|
|
20240221,194400,770862910,6100,6100,6100,6100,0
|
|
20240221,194300,770862910,6100,6100,6100,6100,0
|
|
20240221,194200,770862910,6100,6100,6100,6100,0
|
|
20240221,194100,770862910,6100,6100,6100,6100,0
|
|
20240221,194000,770862910,6100,6100,6100,6100,0
|
|
20240221,193900,770862910,6100,6100,6100,6100,0
|
|
20240221,193800,770862910,6100,6100,6100,6100,0
|
|
20240221,193700,770862910,6100,6100,6100,6100,0
|
|
20240221,193600,770862910,6100,6100,6100,6100,0
|
|
20240221,193500,770862910,6100,6100,6100,6100,0
|
|
20240221,193400,770862910,6100,6100,6100,6100,0
|
|
20240221,193300,770862910,6100,6100,6100,6100,0
|
|
20240221,193200,770862910,6100,6100,6100,6100,0
|
|
20240221,193100,770862910,6100,6100,6100,6100,0
|
|
20240221,193000,770862910,6100,6100,6100,6100,0
|
|
20240221,192900,770862910,6100,6100,6100,6100,0
|
|
20240221,192800,770862910,6100,6100,6100,6100,0
|
|
20240221,192700,770862910,6100,6100,6100,6100,0
|
|
20240221,192600,770862910,6100,6100,6100,6100,0
|
|
20240221,192500,770862910,6100,6100,6100,6100,2404
|
|
20240221,192400,770862910,6100,6100,6100,6100,0
|
|
20240221,192300,770862910,6100,6100,6100,6100,0
|
|
20240221,192200,770862910,6100,6100,6100,6100,0
|
|
20240221,192100,770862910,6100,6100,6100,6100,0
|
|
20240221,192000,770862910,6100,6100,6100,6100,0
|
|
20240221,191900,770862910,6100,6100,6100,6100,0
|
|
20240221,191800,770862910,6100,6100,6100,6100,0
|
|
20240221,191700,770862910,6100,6100,6100,6100,0
|
|
20240221,191600,770862910,6100,6100,6100,6100,0
|
|
20240221,191500,770862910,6100,6100,6100,6100,0
|
|
20240221,191400,770862910,6100,6100,6100,6100,0
|
|
20240221,191300,770862910,6100,6100,6100,6100,0
|
|
20240221,191200,770862910,6100,6100,6100,6100,0
|
|
20240221,191100,770862910,6100,6100,6100,6100,0
|
|
20240221,191000,770862910,6100,6100,6100,6100,0
|
|
20240221,190900,770862910,6100,6100,6100,6100,0
|
|
20240221,190800,770862910,6100,6100,6100,6100,0
|
|
20240221,190700,770862910,6100,6100,6100,6100,0
|
|
20240221,190600,770862910,6100,6100,6100,6100,0
|
|
20240221,190500,770862910,6100,6100,6100,6100,0
|
|
20240221,190400,770862910,6100,6100,6100,6100,0
|
|
20240221,190300,770862910,6100,6100,6100,6100,0
|
|
20240221,190200,770862910,6100,6100,6100,6100,0
|
|
20240221,190100,770862910,6100,6100,6100,6100,0
|
|
20240221,190000,770862910,6100,6100,6100,6100,0
|
|
20240221,185900,770862910,6100,6100,6100,6100,0
|
|
20240221,185800,770862910,6100,6100,6100,6100,0
|
|
20240221,185700,770862910,6100,6100,6100,6100,0
|
|
20240221,185600,770862910,6100,6100,6100,6100,0
|
|
20240221,185500,770862910,6100,6100,6100,6100,2404
|
|
20240221,185400,770862910,6100,6100,6100,6100,0
|
|
20240221,185300,770862910,6100,6100,6100,6100,0
|
|
20240221,185200,770862910,6100,6100,6100,6100,0
|
|
20240221,185100,770862910,6100,6100,6100,6100,0
|
|
20240221,185000,770862910,6100,6100,6100,6100,0
|
|
20240221,184900,770862910,6100,6100,6100,6100,0
|
|
20240221,184800,770862910,6100,6100,6100,6100,0
|
|
20240221,184700,770862910,6100,6100,6100,6100,0
|
|
20240221,184600,770862910,6100,6100,6100,6100,0
|
|
20240221,184500,770862910,6100,6100,6100,6100,0
|
|
20240221,184400,770862910,6100,6100,6100,6100,0
|
|
20240221,184300,770862910,6100,6100,6100,6100,0
|
|
20240221,184200,770862910,6100,6100,6100,6100,0
|
|
20240221,184100,770862910,6100,6100,6100,6100,0
|
|
20240221,184000,770862910,6100,6100,6100,6100,0
|
|
20240221,183900,770862910,6100,6100,6100,6100,0
|
|
20240221,183800,770862910,6100,6100,6100,6100,0
|
|
20240221,183700,770862910,6100,6100,6100,6100,0
|
|
20240221,183600,770862910,6100,6100,6100,6100,0
|
|
20240221,183500,770862910,6100,6100,6100,6100,0
|
|
20240221,183400,770862910,6100,6100,6100,6100,0
|
|
20240221,183300,770862910,6100,6100,6100,6100,0
|
|
20240221,183200,770862910,6100,6100,6100,6100,0
|
|
20240221,183100,770862910,6100,6100,6100,6100,0
|
|
20240221,183000,770862910,6100,6100,6100,6100,0
|
|
20240221,182900,770862910,6100,6100,6100,6100,0
|
|
20240221,182800,770862910,6100,6100,6100,6100,0
|
|
20240221,182700,770862910,6100,6100,6100,6100,0
|
|
20240221,182600,770862910,6100,6100,6100,6100,0
|
|
20240221,182500,770862910,6100,6100,6100,6100,2404
|
|
20240221,182400,770862910,6100,6100,6100,6100,0
|
|
20240221,182300,770862910,6100,6100,6100,6100,0
|
|
20240221,182200,770862910,6100,6100,6100,6100,0
|
|
20240221,182100,770862910,6100,6100,6100,6100,0
|
|
20240221,182000,770862910,6100,6100,6100,6100,0
|
|
20240221,181900,770862910,6100,6100,6100,6100,0
|
|
20240221,181800,770862910,6100,6100,6100,6100,0
|
|
20240221,181700,770862910,6100,6100,6100,6100,0
|
|
20240221,181600,770862910,6100,6100,6100,6100,0
|
|
20240221,181500,770862910,6100,6100,6100,6100,0
|
|
20240221,181400,770862910,6100,6100,6100,6100,0
|
|
20240221,181300,770862910,6100,6100,6100,6100,0
|
|
20240221,181200,770862910,6100,6100,6100,6100,0
|
|
20240221,181100,770862910,6100,6100,6100,6100,0
|
|
20240221,181000,770862910,6100,6100,6100,6100,0
|
|
20240221,180900,770862910,6100,6100,6100,6100,0
|
|
20240221,180800,770862910,6100,6100,6100,6100,0
|
|
20240221,180700,770862910,6100,6100,6100,6100,0
|
|
20240221,180600,770862910,6100,6100,6100,6100,0
|
|
20240221,180500,770862910,6100,6100,6100,6100,0
|
|
20240221,180400,770862910,6100,6100,6100,6100,0
|
|
20240221,180300,770862910,6100,6100,6100,6100,0
|
|
20240221,180200,770862910,6100,6100,6100,6100,0
|
|
20240221,180100,770862910,6100,6100,6100,6100,0
|
|
20240221,180000,770862910,6100,6100,6100,6100,0
|
|
20240221,175900,770862910,6100,6100,6100,6100,0
|
|
20240221,175800,770862910,6100,6100,6100,6100,0
|
|
20240221,175700,770862910,6100,6100,6100,6100,0
|
|
20240221,175600,770862910,6100,6100,6100,6100,0
|
|
20240221,175500,770862910,6100,6100,6100,6100,2404
|
|
20240221,175400,770862910,6100,6100,6100,6100,0
|
|
20240221,175300,770862910,6100,6100,6100,6100,0
|
|
20240221,175200,770862910,6100,6100,6100,6100,0
|
|
20240221,175100,770862910,6100,6100,6100,6100,0
|
|
20240221,175000,770862910,6100,6100,6100,6100,0
|
|
20240221,174900,770862910,6100,6100,6100,6100,0
|
|
20240221,174800,770862910,6100,6100,6100,6100,0
|
|
20240221,174700,770862910,6100,6100,6100,6100,0
|
|
20240221,174600,770862910,6100,6100,6100,6100,0
|
|
20240221,174500,770862910,6100,6100,6100,6100,0
|
|
20240221,174400,770862910,6100,6100,6100,6100,0
|
|
20240221,174300,770862910,6100,6100,6100,6100,0
|
|
20240221,174200,770862910,6100,6100,6100,6100,0
|
|
20240221,174100,770862910,6100,6100,6100,6100,0
|
|
20240221,174000,770862910,6100,6100,6100,6100,0
|
|
20240221,173900,770862910,6100,6100,6100,6100,0
|
|
20240221,173800,770862910,6100,6100,6100,6100,0
|
|
20240221,173700,770862910,6100,6100,6100,6100,0
|
|
20240221,173600,770862910,6100,6100,6100,6100,0
|
|
20240221,173500,770862910,6100,6100,6100,6100,0
|
|
20240221,173400,770862910,6100,6100,6100,6100,0
|
|
20240221,173300,770862910,6100,6100,6100,6100,0
|
|
20240221,173200,770862910,6100,6100,6100,6100,0
|
|
20240221,173100,770862910,6100,6100,6100,6100,0
|
|
20240221,173000,770862910,6100,6100,6100,6100,0
|
|
20240221,172900,770862910,6100,6100,6100,6100,0
|
|
20240221,172800,770862910,6100,6100,6100,6100,0
|
|
20240221,172700,770862910,6100,6100,6100,6100,0
|
|
20240221,172600,770862910,6100,6100,6100,6100,0
|
|
20240221,172500,770862910,6100,6100,6100,6100,2404
|
|
20240221,172400,770862910,6100,6100,6100,6100,0
|
|
20240221,172300,770862910,6100,6100,6100,6100,0
|
|
20240221,172200,770862910,6100,6100,6100,6100,0
|
|
20240221,172100,770862910,6100,6100,6100,6100,0
|
|
20240221,172000,770862910,6100,6100,6100,6100,0
|
|
20240221,171900,770862910,6100,6100,6100,6100,0
|
|
20240221,171800,770862910,6100,6100,6100,6100,0
|
|
20240221,171700,770862910,6100,6100,6100,6100,0
|
|
20240221,171600,770862910,6100,6100,6100,6100,0
|
|
20240221,171500,770862910,6100,6100,6100,6100,0
|
|
20240221,171400,770862910,6100,6100,6100,6100,0
|
|
20240221,171300,770862910,6100,6100,6100,6100,0
|
|
20240221,171200,770862910,6100,6100,6100,6100,0
|
|
20240221,171100,770862910,6100,6100,6100,6100,0
|
|
20240221,171000,770862910,6100,6100,6100,6100,0
|
|
20240221,170900,770862910,6100,6100,6100,6100,0
|
|
20240221,170800,770862910,6100,6100,6100,6100,0
|
|
20240221,170700,770862910,6100,6100,6100,6100,0
|
|
20240221,170600,770862910,6100,6100,6100,6100,0
|
|
20240221,170500,770862910,6100,6100,6100,6100,0
|
|
20240221,170400,770862910,6100,6100,6100,6100,0
|
|
20240221,170300,770862910,6100,6100,6100,6100,0
|
|
20240221,170200,770862910,6100,6100,6100,6100,0
|
|
20240221,170100,770862910,6100,6100,6100,6100,0
|
|
20240221,170000,770862910,6100,6100,6100,6100,0
|
|
20240221,165900,770862910,6100,6100,6100,6100,0
|
|
20240221,165800,770862910,6100,6100,6100,6100,0
|
|
20240221,165700,770862910,6100,6100,6100,6100,0
|
|
20240221,165600,770862910,6100,6100,6100,6100,0
|
|
20240221,165500,770862910,6100,6100,6100,6100,2404
|
|
20240221,165400,770862910,6100,6100,6100,6100,0
|
|
20240221,165300,770862910,6100,6100,6100,6100,0
|
|
20240221,165200,770862910,6100,6100,6100,6100,0
|
|
20240221,165100,770862910,6100,6100,6100,6100,0
|
|
20240221,165000,770862910,6100,6100,6100,6100,0
|
|
20240221,164900,770862910,6100,6100,6100,6100,0
|
|
20240221,164800,770862910,6100,6100,6100,6100,0
|
|
20240221,164700,770862910,6100,6100,6100,6100,0
|
|
20240221,164600,770862910,6100,6100,6100,6100,0
|
|
20240221,164500,770862910,6100,6100,6100,6100,0
|
|
20240221,164400,770862910,6100,6100,6100,6100,0
|
|
20240221,164300,770862910,6100,6100,6100,6100,0
|
|
20240221,164200,770862910,6100,6100,6100,6100,0
|
|
20240221,164100,770862910,6100,6100,6100,6100,0
|
|
20240221,164000,770862910,6100,6100,6100,6100,0
|
|
20240221,163900,770862910,6100,6100,6100,6100,0
|
|
20240221,163800,770862910,6100,6100,6100,6100,0
|
|
20240221,163700,770862910,6100,6100,6100,6100,0
|
|
20240221,163600,770862910,6100,6100,6100,6100,0
|
|
20240221,163500,770862910,6100,6100,6100,6100,0
|
|
20240221,163400,770862910,6100,6100,6100,6100,0
|
|
20240221,163300,770862910,6100,6100,6100,6100,0
|
|
20240221,163200,770862910,6100,6100,6100,6100,0
|
|
20240221,163100,770862910,6100,6100,6100,6100,0
|
|
20240221,163000,770862910,6100,6100,6100,6100,0
|
|
20240221,162900,770862910,6100,6100,6100,6100,0
|
|
20240221,162800,770862910,6100,6100,6100,6100,0
|
|
20240221,162700,770862910,6100,6100,6100,6100,0
|
|
20240221,162600,770862910,6100,6100,6100,6100,0
|
|
20240221,162500,770862910,6100,6100,6100,6100,2404
|
|
20240221,162400,770862910,6100,6100,6100,6100,0
|
|
20240221,162300,770862910,6100,6100,6100,6100,0
|
|
20240221,162200,770862910,6100,6100,6100,6100,0
|
|
20240221,162100,770862910,6100,6100,6100,6100,0
|
|
20240221,162000,770862910,6100,6100,6100,6100,0
|
|
20240221,161900,770862910,6100,6100,6100,6100,0
|
|
20240221,161800,770862910,6100,6100,6100,6100,0
|
|
20240221,161700,770862910,6100,6100,6100,6100,0
|
|
20240221,161600,770862910,6100,6100,6100,6100,0
|
|
20240221,161500,770862910,6100,6100,6100,6100,0
|
|
20240221,161400,770862910,6100,6100,6100,6100,0
|
|
20240221,161300,770862910,6100,6100,6100,6100,0
|
|
20240221,161200,770862910,6100,6100,6100,6100,0
|
|
20240221,161100,770862910,6100,6100,6100,6100,0
|
|
20240221,161000,770862910,6100,6100,6100,6100,0
|
|
20240221,160900,770862910,6100,6100,6100,6100,0
|
|
20240221,160800,770862910,6100,6100,6100,6100,0
|
|
20240221,160700,770862910,6100,6100,6100,6100,0
|
|
20240221,160600,770862910,6100,6100,6100,6100,0
|
|
20240221,160500,770862910,6100,6100,6100,6100,0
|
|
20240221,160400,770862910,6100,6100,6100,6100,0
|
|
20240221,160300,770862910,6100,6100,6100,6100,0
|
|
20240221,160200,770862910,6100,6100,6100,6100,0
|
|
20240221,160100,770862910,6100,6100,6100,6100,0
|
|
20240221,160000,770862910,6100,6100,6100,6100,0
|
|
20240221,155900,770862910,6100,6100,6100,6100,0
|
|
20240221,155800,770862910,6100,6100,6100,6100,0
|
|
20240221,155700,770862910,6100,6100,6100,6100,0
|
|
20240221,155600,770862910,6100,6100,6100,6100,0
|
|
20240221,155500,770862910,6100,6100,6100,6100,2404
|
|
20240221,155400,770862910,6100,6100,6100,6100,0
|
|
20240221,155300,770862910,6100,6100,6100,6100,0
|
|
20240221,155200,770862910,6100,6100,6100,6100,0
|
|
20240221,155100,770862910,6100,6100,6100,6100,0
|
|
20240221,155000,770862910,6100,6100,6100,6100,0
|
|
20240221,154900,770862910,6100,6100,6100,6100,0
|
|
20240221,154800,770862910,6100,6100,6100,6100,0
|
|
20240221,154700,770862910,6100,6100,6100,6100,0
|
|
20240221,154600,770862910,6100,6100,6100,6100,0
|
|
20240221,154500,770862910,6100,6100,6100,6100,0
|
|
20240221,154400,770862910,6100,6100,6100,6100,0
|
|
20240221,154300,770862910,6100,6100,6100,6100,0
|
|
20240221,154200,770862910,6100,6100,6100,6100,0
|
|
20240221,154100,770862910,6100,6100,6100,6100,0
|
|
20240221,154000,770862910,6100,6100,6100,6100,0
|
|
20240221,153900,770862910,6100,6100,6100,6100,0
|
|
20240221,153800,770862910,6100,6100,6100,6100,0
|
|
20240221,153700,770862910,6100,6100,6100,6100,0
|
|
20240221,153600,770862910,6100,6100,6100,6100,0
|
|
20240221,153500,770862910,6100,6100,6100,6100,0
|
|
20240221,153400,770862910,6100,6100,6100,6100,0
|
|
20240221,153300,770862910,6100,6100,6100,6100,0
|
|
20240221,153200,770862910,6100,6100,6100,6100,0
|
|
20240221,153100,770862910,6100,6100,6100,6100,0
|
|
20240221,153000,770862910,6100,6100,6100,6100,2404
|
|
20240221,152900,756198510,6090,6090,6090,6090,0
|
|
20240221,152800,756198510,6090,6090,6090,6090,0
|
|
20240221,152700,756198510,6090,6090,6090,6090,0
|
|
20240221,152600,756198510,6090,6090,6090,6090,0
|
|
20240221,152500,756198510,6090,6090,6090,6090,0
|
|
20240221,152400,756198510,6090,6090,6090,6090,0
|
|
20240221,152300,756198510,6090,6090,6090,6090,0
|
|
20240221,152200,756198510,6090,6090,6090,6090,0
|
|
20240221,152100,756198510,6090,6090,6090,6090,0
|
|
20240221,152000,756198510,6090,6090,6090,6090,0
|
|
20240221,151900,756198510,6090,6070,6090,6070,719
|
|
20240221,151800,751825870,6080,6080,6080,6070,147
|
|
20240221,151700,750932340,6080,6080,6080,6080,329
|
|
20240221,151600,748932020,6090,6090,6090,6080,97
|
|
20240221,151500,748341520,6090,6090,6090,6090,240
|
|
20240221,151400,746879920,6090,6080,6090,6080,247
|
|
20240221,151300,745375700,6090,6080,6090,6080,60
|
|
20240221,151200,745010320,6090,6090,6090,6090,36
|
|
20240221,151100,744791080,6080,6090,6090,6080,32
|
|
20240221,151000,744596210,6100,6100,6100,6090,131
|
|
20240221,150900,743797340,6100,6080,6100,6080,72
|
|
20240221,150800,743358550,6090,6090,6100,6090,119
|
|
20240221,150700,742633520,6080,6080,6080,6080,40
|
|
20240221,150600,742390320,6090,6070,6090,6070,219
|
|
20240221,150500,741057820,6080,6090,6090,6080,164
|
|
20240221,150400,740059690,6090,6080,6090,6080,117
|
|
20240221,150300,739348000,6090,6090,6090,6080,137
|
|
20240221,150200,738514280,6100,6080,6100,6080,143
|
|
20240221,150100,737643780,6070,6090,6090,6070,368
|
|
20240221,150000,735405950,6090,6090,6090,6080,163
|
|
20240221,145900,734413880,6090,6110,6110,6090,130
|
|
20240221,145800,733621340,6080,6080,6080,6070,57
|
|
20240221,145700,733274790,6070,6090,6110,6070,404
|
|
20240221,145600,730811200,6080,6080,6080,6070,141
|
|
20240221,145500,729954520,6090,6070,6090,6070,187
|
|
20240221,145400,728817780,6070,6090,6090,6070,691
|
|
20240221,145300,724622300,6090,6070,6090,6070,100
|
|
20240221,145200,724014380,6070,6070,6070,6070,17
|
|
20240221,145100,723911190,6070,6060,6090,6050,304
|
|
20240221,145000,722067850,6060,6070,6100,6060,281
|
|
20240221,144900,720358820,6070,6070,6070,6070,89
|
|
20240221,144800,719818590,6070,6070,6080,6070,136
|
|
20240221,144700,718992050,6100,6060,6100,6050,107
|
|
20240221,144600,718343900,6100,6080,6100,6050,583
|
|
20240221,144500,714790090,6070,6090,6090,6070,215
|
|
20240221,144400,713482920,6090,6080,6090,6080,157
|
|
20240221,144300,712526990,6080,6100,6100,6080,224
|
|
20240221,144200,711164310,6110,6090,6110,6090,135
|
|
20240221,144100,710340820,6100,6090,6100,6090,38
|
|
20240221,144000,710109090,6100,6090,6120,6090,119
|
|
20240221,143900,709382580,6080,6120,6120,6080,92
|
|
20240221,143800,708821980,6080,6080,6080,6080,85
|
|
20240221,143700,708305180,6070,6120,6120,6070,5088
|
|
20240221,143600,677228020,6110,6100,6110,6100,70
|
|
20240221,143500,676800990,6120,6100,6120,6100,172
|
|
20240221,143400,675750450,6100,6080,6110,6080,1218
|
|
20240221,143300,668312300,6100,6060,6110,6060,2127
|
|
20240221,143200,655341370,6100,6060,6100,6050,170
|
|
20240221,143100,654306480,6060,6060,6070,6040,107
|
|
20240221,143000,653658540,6070,6070,6070,6070,17
|
|
20240221,142900,653555350,6080,6060,6100,6060,156
|
|
20240221,142800,652607210,6040,6080,6100,6040,2662
|
|
20240221,142700,636389420,6050,6070,6070,6050,52
|
|
20240221,142600,636073980,6060,6080,6080,6060,113
|
|
20240221,142500,635387650,6100,6070,6100,6030,2718
|
|
20240221,142400,618823320,6070,6040,6080,6020,6520
|
|
20240221,142300,579305270,6040,6020,6050,6010,1213
|
|
20240221,142200,571982700,6030,6010,6030,6010,232
|
|
20240221,142100,570585350,6020,6010,6020,6010,126
|
|
20240221,142000,569827740,6020,6010,6030,6010,168
|
|
20240221,141900,568816470,6010,6010,6010,6010,1
|
|
20240221,141800,568810460,6020,6010,6030,6010,216
|
|
20240221,141700,567510310,6020,6020,6030,6020,83
|
|
20240221,141600,567010130,6000,6020,6020,6000,82
|
|
20240221,141500,566517250,6010,6030,6050,6010,121
|
|
20240221,141400,565787190,6030,6020,6030,6020,112
|
|
20240221,141300,565112010,6020,6010,6040,6010,68
|
|
20240221,141200,564703230,6010,6020,6020,6000,89
|
|
20240221,141100,564167940,6020,6020,6030,6010,138
|
|
20240221,141000,563337120,6030,6030,6030,6030,90
|
|
20240221,140900,562794420,6040,6030,6040,6030,53
|
|
20240221,140800,562474310,6030,6030,6030,6030,149
|
|
20240221,140700,561575840,6030,6020,6050,6020,151
|
|
20240221,140600,560664990,6030,6030,6060,6030,59
|
|
20240221,140500,560308080,6030,6030,6030,6030,87
|
|
20240221,140400,559783470,6020,6030,6070,6020,111
|
|
20240221,140300,559112710,6000,6040,6040,6000,119
|
|
20240221,140200,558395690,6030,6010,6030,6000,71
|
|
20240221,140100,557968890,6000,6030,6030,6000,1246
|
|
20240221,140000,550479280,6040,6040,6050,6040,3029
|
|
20240221,135900,532183040,6040,6050,6050,6040,42
|
|
20240221,135800,531929020,6070,6050,6070,6040,140
|
|
20240221,135700,531081900,6060,6040,6070,6040,153
|
|
20240221,135600,530155680,6050,6050,6060,6050,92
|
|
20240221,135500,529598480,6050,6060,6060,6050,93
|
|
20240221,135400,529035310,6050,6040,6050,6040,90
|
|
20240221,135300,528491600,6050,6060,6070,6050,148
|
|
20240221,135200,527594710,6040,6060,6060,6040,66
|
|
20240221,135100,527195630,6060,6050,6060,6050,121
|
|
20240221,135000,526462960,6050,6060,6060,6050,76
|
|
20240221,134900,526002720,6070,6050,6070,6050,98
|
|
20240221,134800,525408780,6050,6060,6060,6040,98
|
|
20240221,134700,524816030,6060,6050,6060,6040,82
|
|
20240221,134600,524319700,6060,6050,6060,6050,58
|
|
20240221,134500,523968480,6050,6050,6060,6040,97
|
|
20240221,134400,523381590,6060,6070,6070,6060,214
|
|
20240221,134300,522082940,6070,6050,6070,6050,56
|
|
20240221,134200,521744120,6070,6060,6070,6040,195
|
|
20240221,134100,520563130,6050,6050,6050,6040,96
|
|
20240221,134000,519982620,6070,6040,6070,6040,114
|
|
20240221,133900,519292710,6040,6060,6060,6040,52
|
|
20240221,133800,518977820,6070,6050,6070,6050,142
|
|
20240221,133700,518118060,6070,6050,6070,6040,139
|
|
20240221,133600,517276630,6050,6050,6050,6050,15
|
|
20240221,133500,517185880,6040,6040,6060,6040,129
|
|
20240221,133400,516406100,6030,6030,6040,6020,147
|
|
20240221,133300,515519710,6040,6030,6050,6020,148
|
|
20240221,133200,514627070,6040,6040,6040,6040,46
|
|
20240221,133100,514349230,6030,6050,6050,6030,115
|
|
20240221,133000,513654580,6030,6060,6060,6030,177
|
|
20240221,132900,512584270,6060,6030,6060,6020,84
|
|
20240221,132800,512076870,6020,6040,6040,6020,63
|
|
20240221,132700,511696700,6060,6040,6060,6040,167
|
|
20240221,132600,510686670,6040,6040,6040,6040,75
|
|
20240221,132500,510233670,6040,6040,6040,6040,3
|
|
20240221,132400,510215550,6050,6050,6050,6040,132
|
|
20240221,132300,509417350,6050,6050,6070,6050,68
|
|
20240221,132200,509005910,6030,6070,6070,6030,108
|
|
20240221,132100,508352630,6060,6060,6060,6050,104
|
|
20240221,132000,507723060,6060,6040,6060,6040,147
|
|
20240221,131900,506833720,6030,6030,6030,6020,164
|
|
20240221,131800,505845290,6020,6040,6040,6020,2929
|
|
20240221,131700,488184090,6030,6050,6060,6030,71
|
|
20240221,131600,487755280,6050,6040,6050,6040,171
|
|
20240221,131500,486721710,6050,6030,6050,6030,107
|
|
20240221,131400,486075440,6030,6040,6050,6030,346
|
|
20240221,131300,483988730,6050,6040,6080,6040,114
|
|
20240221,131200,483298040,6050,6030,6080,6030,875
|
|
20240221,131100,477985450,6040,6050,6060,6040,54
|
|
20240221,131000,477658440,6040,6040,6040,6040,66
|
|
20240221,130900,477259800,6070,6040,6070,6040,146
|
|
20240221,130800,476377330,6040,6040,6040,6030,426
|
|
20240221,130700,473804860,6040,6040,6040,6030,170
|
|
20240221,130600,472778850,6040,6040,6040,6030,130
|
|
20240221,130500,471994310,6030,6030,6040,6030,1644
|
|
20240221,130400,462080060,6040,6050,6050,6030,203
|
|
20240221,130300,460854120,6050,6050,6050,6050,0
|
|
20240221,130200,460854120,6050,6040,6070,6040,152
|
|
20240221,130100,459934180,6040,6060,6060,6040,127
|
|
20240221,130000,459165290,6050,6050,6070,6040,163
|
|
20240221,125900,458179410,6060,6050,6060,6050,318
|
|
20240221,125800,456253240,6070,6050,6070,6050,157
|
|
20240221,125700,455302190,6040,6050,6050,6040,78
|
|
20240221,125600,454830970,6060,6050,6060,6040,106
|
|
20240221,125500,454189520,6050,6070,6080,6050,124
|
|
20240221,125400,453437450,6060,6060,6060,6050,66
|
|
20240221,125300,453037980,6060,6050,6060,6050,104
|
|
20240221,125200,452408460,6040,6040,6040,6040,658
|
|
20240221,125100,448434140,6040,6050,6080,6040,140
|
|
20240221,125000,447586430,6060,6060,6070,6060,68
|
|
20240221,124900,447174220,6060,6060,6060,6060,94
|
|
20240221,124800,446604580,6050,6060,6060,6050,96
|
|
20240221,124700,446023250,6060,6060,6070,6060,107
|
|
20240221,124600,445374680,6040,6080,6080,6040,97
|
|
20240221,124500,444787170,6070,6060,6070,6060,119
|
|
20240221,124400,444065820,6060,6070,6070,6060,98
|
|
20240221,124300,443471730,6050,6070,6070,6050,132
|
|
20240221,124200,442671940,6080,6050,6080,6050,107
|
|
20240221,124100,442023600,6060,6060,6060,6060,55
|
|
20240221,124000,441690300,6060,6050,6080,6050,106
|
|
20240221,123900,441047710,6060,6060,6070,6060,206
|
|
20240221,123800,439798310,6060,6050,6080,6050,116
|
|
20240221,123700,439094650,6060,6060,6060,6060,49
|
|
20240221,123600,438797710,6060,6060,6070,6050,123
|
|
20240221,123500,438051920,6050,6060,6060,6050,84
|
|
20240221,123400,437542950,6040,6060,6060,6040,88
|
|
20240221,123300,437010430,6050,6070,6070,6050,78
|
|
20240221,123200,436537600,6060,6060,6060,6050,95
|
|
20240221,123100,435962070,6080,6050,6080,6050,143
|
|
20240221,123000,435095460,6050,6060,6060,6050,28
|
|
20240221,122900,434925960,6070,6050,6070,6050,328
|
|
20240221,122800,432937950,6050,6050,6060,6050,162
|
|
20240221,122700,431957230,6050,6050,6050,6050,83
|
|
20240221,122600,431455080,6040,6080,6080,6040,115
|
|
20240221,122500,430758910,6060,6070,6070,6050,120
|
|
20240221,122400,430031650,6050,6060,6070,6050,99
|
|
20240221,122300,429431460,6050,6050,6050,6050,86
|
|
20240221,122200,428911160,6060,6060,6070,6050,126
|
|
20240221,122100,428147480,6060,6060,6070,6060,166
|
|
20240221,122000,427140880,6080,6060,6080,6060,69
|
|
20240221,121900,426722100,6060,6050,6060,6050,83
|
|
20240221,121800,426219640,6050,6060,6060,6050,749
|
|
20240221,121700,421681490,6070,6070,6080,6070,102
|
|
20240221,121600,421062200,6080,6060,6080,6060,128
|
|
20240221,121500,420285670,6070,6070,6070,6070,89
|
|
20240221,121400,419745440,6070,6070,6080,6060,132
|
|
20240221,121300,418944060,6070,6070,6080,6070,139
|
|
20240221,121200,418100000,6070,6070,6070,6060,77
|
|
20240221,121100,417633190,6070,6070,6080,6070,96
|
|
20240221,121000,417050110,6080,6080,6090,6080,107
|
|
20240221,120900,416399420,6090,6070,6090,6070,71
|
|
20240221,120800,415967830,6070,6080,6080,6070,68
|
|
20240221,120700,415554690,6070,6070,6080,6070,182
|
|
20240221,120600,414448910,6080,6090,6090,6080,64
|
|
20240221,120500,414059660,6090,6080,6090,6060,639
|
|
20240221,120400,410170630,6070,6070,6090,6070,209
|
|
20240221,120300,408899380,6060,6070,6080,6060,112
|
|
20240221,120200,408219150,6060,6070,6080,6060,128
|
|
20240221,120100,407442620,6070,6070,6070,6060,131
|
|
20240221,120000,406647870,6080,6070,6080,6060,163
|
|
20240221,115900,405659000,6080,6070,6080,6060,167
|
|
20240221,115800,404645060,6080,6060,6080,6060,90
|
|
20240221,115700,404098840,6070,6070,6070,6070,87
|
|
20240221,115600,403570750,6070,6060,6070,6060,38
|
|
20240221,115500,403340170,6060,6060,6070,6060,119
|
|
20240221,115400,402618710,6060,6060,6060,6050,88
|
|
20240221,115300,402085540,6050,6070,6070,6050,134
|
|
20240221,115200,401273030,6050,6080,6090,6050,135
|
|
20240221,115100,400453450,6070,6070,6070,6070,64
|
|
20240221,115000,400064970,6090,6090,6090,6060,110
|
|
20240221,114900,399396070,6090,6090,6100,6090,320
|
|
20240221,114800,397446850,6100,6090,6100,6090,196
|
|
20240221,114700,396252250,6100,6090,6100,6090,168
|
|
20240221,114600,395228110,6100,6100,6100,6100,67
|
|
20240221,114500,394819410,6100,6100,6100,6090,115
|
|
20240221,114400,394118530,6090,6100,6100,6090,349
|
|
20240221,114300,391990440,6100,6100,6100,6090,122
|
|
20240221,114200,391246840,6090,6100,6100,6090,114
|
|
20240221,114100,390552070,6100,6100,6100,6090,187
|
|
20240221,114000,389412020,6090,6100,6110,6090,101
|
|
20240221,113900,388795700,6110,6110,6110,6100,277
|
|
20240221,113800,387103900,6100,6100,6100,6090,77
|
|
20240221,113700,386634210,6110,6090,6110,6090,111
|
|
20240221,113600,385957280,6100,6100,6110,6100,599
|
|
20240221,113500,382302860,6090,6080,6090,6080,292
|
|
20240221,113400,380524820,6080,6090,6090,6080,167
|
|
20240221,113300,379508370,6090,6080,6100,6080,182
|
|
20240221,113200,378399430,6070,6080,6080,6070,161
|
|
20240221,113100,377421130,6080,6090,6090,6080,95
|
|
20240221,113000,376843210,6080,6090,6090,6080,445
|
|
20240221,112900,374133980,6080,6080,6080,6080,80
|
|
20240221,112800,373647580,6080,6080,6080,6080,70
|
|
20240221,112700,373221980,6090,6070,6090,6070,346
|
|
20240221,112600,371119910,6070,6090,6090,6070,799
|
|
20240221,112500,366260760,6100,6090,6100,6090,171
|
|
20240221,112400,365218860,6090,6090,6100,6090,258
|
|
20240221,112300,363645830,6100,6100,6110,6100,542
|
|
20240221,112200,360339340,6100,6100,6110,6100,327
|
|
20240221,112100,358342990,6100,6100,6100,6100,54
|
|
20240221,112000,358013590,6110,6110,6110,6100,660
|
|
20240221,111900,353983730,6100,6110,6120,6100,1134
|
|
20240221,111800,347055140,6100,6070,6100,6070,370
|
|
20240221,111700,344799640,6070,6060,6100,6060,724
|
|
20240221,111600,340387860,6100,6060,6100,6050,1336
|
|
20240221,111500,332262050,6070,6060,6070,6050,121
|
|
20240221,111400,331528990,6070,6060,6070,6050,116
|
|
20240221,111300,330825890,6060,6060,6060,6060,35
|
|
20240221,111200,330613790,6060,6060,6060,6050,130
|
|
20240221,111100,329826200,6070,6070,6080,6050,268
|
|
20240221,111000,328202810,6070,6080,6080,6070,1664
|
|
20240221,110900,318101870,6070,6080,6090,6070,150
|
|
20240221,110800,317189510,6070,6090,6090,6070,128
|
|
20240221,110700,316411130,6090,6080,6090,6080,142
|
|
20240221,110600,315547280,6100,6080,6100,6070,569
|
|
20240221,110500,312077920,6100,6110,6110,6080,82
|
|
20240221,110400,311578690,6110,6100,6110,6060,1799
|
|
20240221,110300,300612610,6080,6080,6080,6060,81
|
|
20240221,110200,300120880,6090,6090,6090,6090,79
|
|
20240221,110100,299639770,6080,6090,6090,6080,64
|
|
20240221,110000,299250620,6090,6090,6090,6080,221
|
|
20240221,105900,297905440,6080,6070,6080,6070,193
|
|
20240221,105800,296732290,6070,6080,6080,6070,97
|
|
20240221,105700,296142760,6070,6080,6080,6070,132
|
|
20240221,105600,295340880,6080,6060,6080,6060,175
|
|
20240221,105500,294278270,6050,6080,6080,6050,115
|
|
20240221,105400,293580710,6080,6070,6080,6070,137
|
|
20240221,105300,292748590,6070,6060,6070,6060,248
|
|
20240221,105200,291244050,6060,6060,6060,6050,119
|
|
20240221,105100,290523610,6050,6050,6070,6050,147
|
|
20240221,105000,289633620,6040,6060,6060,6040,71
|
|
20240221,104900,289204230,6070,6060,6080,6060,136
|
|
20240221,104800,288377810,6060,6060,6060,6060,59
|
|
20240221,104700,288020270,6040,6080,6080,6040,145
|
|
20240221,104600,287140590,6080,6090,6090,6080,97
|
|
20240221,104500,286550720,6090,6070,6090,6070,80
|
|
20240221,104400,286064480,6040,6100,6100,6040,117
|
|
20240221,104300,285352820,6100,6090,6100,6090,107
|
|
20240221,104200,284700810,6100,6080,6100,6080,110
|
|
20240221,104100,284031120,6080,6100,6100,6070,117
|
|
20240221,104000,283319140,6100,6100,6100,6100,32
|
|
20240221,103900,283123940,6080,6080,6080,6080,57
|
|
20240221,103800,282777380,6100,6090,6100,6050,397
|
|
20240221,103700,280362200,6090,6100,6100,6090,5
|
|
20240221,103600,280331740,6100,6090,6100,6080,282
|
|
20240221,103500,278612720,6100,6110,6110,6100,318
|
|
20240221,103400,276671930,6110,6110,6110,6100,241
|
|
20240221,103300,275200690,6100,6110,6110,6100,827
|
|
20240221,103200,270155680,6110,6100,6110,6090,257
|
|
20240221,103100,268588560,6090,6080,6110,6080,1200
|
|
20240221,103000,261267070,6100,6070,6100,6060,4781
|
|
20240221,102900,232146920,6060,6070,6080,6060,348
|
|
20240221,102800,230032900,6070,6070,6070,6070,65
|
|
20240221,102700,229638350,6070,6070,6080,6070,180
|
|
20240221,102600,228544770,6060,6060,6080,6060,164
|
|
20240221,102500,227550910,6080,6060,6080,6060,338
|
|
20240221,102400,225497180,6060,6070,6080,6060,368
|
|
20240221,102300,223263980,6060,6050,6060,6050,77
|
|
20240221,102200,222798070,6060,6080,6080,6060,481
|
|
20240221,102100,219880950,6040,6070,6080,6040,1027
|
|
20240221,102000,213648600,6060,6040,6060,6040,778
|
|
20240221,101900,208938300,6050,6050,6050,6030,81
|
|
20240221,101800,208448810,6050,6050,6060,6050,972
|
|
20240221,101700,202567380,6050,6050,6050,6050,1133
|
|
20240221,101600,195712730,6050,6000,6050,6000,5101
|
|
20240221,101500,164994220,6010,6010,6010,6010,37
|
|
20240221,101400,164771850,6000,6010,6020,6000,114
|
|
20240221,101300,164086610,6000,6000,6010,6000,199
|
|
20240221,101200,162891630,6010,6000,6010,6000,759
|
|
20240221,101100,158337320,6000,6000,6000,6000,87
|
|
20240221,101000,157815320,6000,6020,6020,5990,179
|
|
20240221,100900,156741080,6020,5990,6020,5990,121
|
|
20240221,100800,156015290,6000,5990,6000,5990,76
|
|
20240221,100700,155559540,5990,6000,6000,5990,136
|
|
20240221,100600,154744060,5990,6000,6000,5990,73
|
|
20240221,100500,154306630,6000,5990,6000,5990,179
|
|
20240221,100400,153232860,6000,6010,6010,6000,110
|
|
20240221,100300,152572570,6010,6000,6010,6000,141
|
|
20240221,100200,151726050,6000,6030,6030,6000,96
|
|
20240221,100100,151148990,6010,6020,6030,6010,635
|
|
20240221,100000,147325790,6020,6030,6030,6020,85
|
|
20240221,095900,146813360,6010,6030,6030,6010,100
|
|
20240221,095800,146211110,6050,6000,6050,6000,134
|
|
20240221,095700,145404940,6040,6000,6040,5990,3058
|
|
20240221,095600,126951360,6020,6000,6020,5990,109
|
|
20240221,095500,126296910,6000,5990,6000,5990,28
|
|
20240221,095400,126129080,6000,5990,6010,5990,132
|
|
20240221,095300,125336760,5980,5990,6000,5980,80
|
|
20240221,095200,124857340,5990,6000,6010,5980,592
|
|
20240221,095100,121301900,5990,6010,6020,5990,180
|
|
20240221,095000,120220480,6000,6010,6010,5990,104
|
|
20240221,094900,119596150,6000,6000,6020,6000,113
|
|
20240221,094800,118917530,5980,6000,6000,5980,182
|
|
20240221,094700,117827280,6030,6000,6030,6000,661
|
|
20240221,094600,113854980,6000,6010,6010,6000,125
|
|
20240221,094500,113104560,6010,6010,6030,6000,237
|
|
20240221,094400,111679970,6010,6000,6010,5990,41
|
|
20240221,094300,111434080,6000,6020,6030,6000,166
|
|
20240221,094200,110435190,6010,6020,6020,6010,101
|
|
20240221,094100,109827860,6010,6000,6030,6000,129
|
|
20240221,094000,109053090,5990,6010,6030,5990,187
|
|
20240221,093900,107928360,6000,6050,6050,6000,1417
|
|
20240221,093800,99385970,6040,6060,6060,6030,627
|
|
20240221,093700,95598040,6060,6060,6060,6040,69
|
|
20240221,093600,95180590,6060,6040,6060,6040,206
|
|
20240221,093500,93934560,6050,6060,6060,6040,374
|
|
20240221,093400,91672150,6060,6050,6060,6040,116
|
|
20240221,093300,90970010,6050,6050,6060,6040,828
|
|
20240221,093200,85960780,6060,6010,6060,6010,5813
|
|
20240221,093100,50882890,6020,6010,6020,6010,80
|
|
20240221,093000,50401310,6020,6010,6020,6010,401
|
|
20240221,092900,47991070,5990,6000,6020,5990,472
|
|
20240221,092800,45158810,5990,6000,6000,5990,5
|
|
20240221,092700,45128830,6000,5990,6000,5990,650
|
|
20240221,092600,41234570,5980,5970,5980,5970,702
|
|
20240221,092500,37039260,5970,5970,5970,5960,268
|
|
20240221,092400,35440630,5960,5970,5980,5960,688
|
|
20240221,092300,31338450,5980,5980,5980,5980,59
|
|
20240221,092200,30985630,5970,5990,5990,5970,64
|
|
20240221,092100,30602870,5950,5950,5990,5950,716
|
|
20240221,092000,26341600,5990,5980,5990,5970,163
|
|
20240221,091900,25367070,5980,5970,5980,5970,43
|
|
20240221,091800,25110110,5950,5970,5990,5950,2126
|
|
20240221,091700,12416160,5990,5970,5990,5970,658
|
|
20240221,091600,8487860,5990,5960,5990,5960,100
|
|
20240221,091500,7890620,5960,5990,5990,5960,18
|
|
20240221,091400,7783260,5990,5970,5990,5970,36
|
|
20240221,091300,7567660,5910,5910,5910,5910,0
|
|
20240221,091200,7567660,5910,5950,5990,5910,96
|
|
20240221,091100,6995940,5950,5970,5970,5950,56
|
|
20240221,091000,6661800,5970,5960,5970,5950,116
|
|
20240221,090900,5971210,5980,5990,5990,5960,35
|
|
20240221,090800,5761630,5980,5970,5980,5970,7
|
|
20240221,090700,5719830,5960,5990,5990,5950,141
|
|
20240221,090600,4876860,5980,5980,5980,5980,0
|
|
20240221,090500,4876860,5980,5950,5990,5910,155
|
|
20240221,090400,3959000,5950,5960,5960,5950,178
|
|
20240221,090300,2899500,6020,6020,6020,6020,0
|
|
20240221,090200,2899500,6020,5960,6020,5960,443
|
|
20240221,090100,256280,5960,5960,5960,5960,0
|
|
20240221,090000,256280,5960,5960,5960,5960,43
|