592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,184900,2043197060,7240,7240,7240,7240,8645
|
|
20240222,184800,2043197060,7240,7240,7240,7240,0
|
|
20240222,184700,2043197060,7240,7240,7240,7240,0
|
|
20240222,184600,2043197060,7240,7240,7240,7240,0
|
|
20240222,184500,2043197060,7240,7240,7240,7240,0
|
|
20240222,184400,2043197060,7240,7240,7240,7240,0
|
|
20240222,184300,2043197060,7240,7240,7240,7240,0
|
|
20240222,184200,2043197060,7240,7240,7240,7240,0
|
|
20240222,184100,2043197060,7240,7240,7240,7240,0
|
|
20240222,184000,2043197060,7240,7240,7240,7240,0
|
|
20240222,183900,2043197060,7240,7240,7240,7240,0
|
|
20240222,183800,2043197060,7240,7240,7240,7240,0
|
|
20240222,183700,2043197060,7240,7240,7240,7240,0
|
|
20240222,183600,2043197060,7240,7240,7240,7240,0
|
|
20240222,183500,2043197060,7240,7240,7240,7240,0
|
|
20240222,183400,2043197060,7240,7240,7240,7240,0
|
|
20240222,183300,2043197060,7240,7240,7240,7240,0
|
|
20240222,183200,2043197060,7240,7240,7240,7240,0
|
|
20240222,183100,2043197060,7240,7240,7240,7240,0
|
|
20240222,183000,2043197060,7240,7240,7240,7240,0
|
|
20240222,182900,2043197060,7240,7240,7240,7240,0
|
|
20240222,182800,2043197060,7240,7240,7240,7240,0
|
|
20240222,182700,2043197060,7240,7240,7240,7240,0
|
|
20240222,182600,2043197060,7240,7240,7240,7240,0
|
|
20240222,182500,2043197060,7240,7240,7240,7240,0
|
|
20240222,182400,2043197060,7240,7240,7240,7240,0
|
|
20240222,182300,2043197060,7240,7240,7240,7240,0
|
|
20240222,182200,2043197060,7240,7240,7240,7240,0
|
|
20240222,182100,2043197060,7240,7240,7240,7240,0
|
|
20240222,182000,2043197060,7240,7240,7240,7240,0
|
|
20240222,181900,2043197060,7240,7240,7240,7240,8645
|
|
20240222,181800,2043197060,7240,7240,7240,7240,0
|
|
20240222,181700,2043197060,7240,7240,7240,7240,0
|
|
20240222,181600,2043197060,7240,7240,7240,7240,0
|
|
20240222,181500,2043197060,7240,7240,7240,7240,0
|
|
20240222,181400,2043197060,7240,7240,7240,7240,0
|
|
20240222,181300,2043197060,7240,7240,7240,7240,0
|
|
20240222,181200,2043197060,7240,7240,7240,7240,0
|
|
20240222,181100,2043197060,7240,7240,7240,7240,0
|
|
20240222,181000,2043197060,7240,7240,7240,7240,0
|
|
20240222,180900,2043197060,7240,7240,7240,7240,0
|
|
20240222,180800,2043197060,7240,7240,7240,7240,0
|
|
20240222,180700,2043197060,7240,7240,7240,7240,0
|
|
20240222,180600,2043197060,7240,7240,7240,7240,0
|
|
20240222,180500,2043197060,7240,7240,7240,7240,0
|
|
20240222,180400,2043197060,7240,7240,7240,7240,0
|
|
20240222,180300,2043197060,7240,7240,7240,7240,0
|
|
20240222,180200,2043197060,7240,7240,7240,7240,0
|
|
20240222,180100,2043197060,7240,7240,7240,7240,0
|
|
20240222,180000,2043197060,7240,7240,7240,7240,0
|
|
20240222,175900,2043197060,7240,7240,7240,7240,0
|
|
20240222,175800,2043197060,7240,7240,7240,7240,0
|
|
20240222,175700,2043197060,7240,7240,7240,7240,0
|
|
20240222,175600,2043197060,7240,7240,7240,7240,0
|
|
20240222,175500,2043197060,7240,7240,7240,7240,0
|
|
20240222,175400,2043197060,7240,7240,7240,7240,0
|
|
20240222,175300,2043197060,7240,7240,7240,7240,0
|
|
20240222,175200,2043197060,7240,7240,7240,7240,0
|
|
20240222,175100,2043197060,7240,7240,7240,7240,0
|
|
20240222,175000,2043197060,7240,7240,7240,7240,0
|
|
20240222,174900,2043197060,7240,7240,7240,7240,8645
|
|
20240222,174800,2043197060,7240,7240,7240,7240,0
|
|
20240222,174700,2043197060,7240,7240,7240,7240,0
|
|
20240222,174600,2043197060,7240,7240,7240,7240,0
|
|
20240222,174500,2043197060,7240,7240,7240,7240,0
|
|
20240222,174400,2043197060,7240,7240,7240,7240,0
|
|
20240222,174300,2043197060,7240,7240,7240,7240,0
|
|
20240222,174200,2043197060,7240,7240,7240,7240,0
|
|
20240222,174100,2043197060,7240,7240,7240,7240,0
|
|
20240222,174000,2043197060,7240,7240,7240,7240,0
|
|
20240222,173900,2043197060,7240,7240,7240,7240,0
|
|
20240222,173800,2043197060,7240,7240,7240,7240,0
|
|
20240222,173700,2043197060,7240,7240,7240,7240,0
|
|
20240222,173600,2043197060,7240,7240,7240,7240,0
|
|
20240222,173500,2043197060,7240,7240,7240,7240,0
|
|
20240222,173400,2043197060,7240,7240,7240,7240,0
|
|
20240222,173300,2043197060,7240,7240,7240,7240,0
|
|
20240222,173200,2043197060,7240,7240,7240,7240,0
|
|
20240222,173100,2043197060,7240,7240,7240,7240,0
|
|
20240222,173000,2043197060,7240,7240,7240,7240,0
|
|
20240222,172900,2043197060,7240,7240,7240,7240,0
|
|
20240222,172800,2043197060,7240,7240,7240,7240,0
|
|
20240222,172700,2043197060,7240,7240,7240,7240,0
|
|
20240222,172600,2043197060,7240,7240,7240,7240,0
|
|
20240222,172500,2043197060,7240,7240,7240,7240,0
|
|
20240222,172400,2043197060,7240,7240,7240,7240,0
|
|
20240222,172300,2043197060,7240,7240,7240,7240,0
|
|
20240222,172200,2043197060,7240,7240,7240,7240,0
|
|
20240222,172100,2043197060,7240,7240,7240,7240,0
|
|
20240222,172000,2043197060,7240,7240,7240,7240,0
|
|
20240222,171900,2043197060,7240,7240,7240,7240,8645
|
|
20240222,171800,2043197060,7240,7240,7240,7240,0
|
|
20240222,171700,2043197060,7240,7240,7240,7240,0
|
|
20240222,171600,2043197060,7240,7240,7240,7240,0
|
|
20240222,171500,2043197060,7240,7240,7240,7240,0
|
|
20240222,171400,2043197060,7240,7240,7240,7240,0
|
|
20240222,171300,2043197060,7240,7240,7240,7240,0
|
|
20240222,171200,2043197060,7240,7240,7240,7240,0
|
|
20240222,171100,2043197060,7240,7240,7240,7240,0
|
|
20240222,171000,2043197060,7240,7240,7240,7240,0
|
|
20240222,170900,2043197060,7240,7240,7240,7240,0
|
|
20240222,170800,2043197060,7240,7240,7240,7240,0
|
|
20240222,170700,2043197060,7240,7240,7240,7240,0
|
|
20240222,170600,2043197060,7240,7240,7240,7240,0
|
|
20240222,170500,2043197060,7240,7240,7240,7240,0
|
|
20240222,170400,2043197060,7240,7240,7240,7240,0
|
|
20240222,170300,2043197060,7240,7240,7240,7240,0
|
|
20240222,170200,2043197060,7240,7240,7240,7240,0
|
|
20240222,170100,2043197060,7240,7240,7240,7240,0
|
|
20240222,170000,2043197060,7240,7240,7240,7240,0
|
|
20240222,165900,2043197060,7240,7240,7240,7240,0
|
|
20240222,165800,2043197060,7240,7240,7240,7240,0
|
|
20240222,165700,2043197060,7240,7240,7240,7240,0
|
|
20240222,165600,2043197060,7240,7240,7240,7240,0
|
|
20240222,165500,2043197060,7240,7240,7240,7240,0
|
|
20240222,165400,2043197060,7240,7240,7240,7240,0
|
|
20240222,165300,2043197060,7240,7240,7240,7240,0
|
|
20240222,165200,2043197060,7240,7240,7240,7240,0
|
|
20240222,165100,2043197060,7240,7240,7240,7240,0
|
|
20240222,165000,2043197060,7240,7240,7240,7240,0
|
|
20240222,164900,2043197060,7240,7240,7240,7240,8645
|
|
20240222,164800,2043197060,7240,7240,7240,7240,0
|
|
20240222,164700,2043197060,7240,7240,7240,7240,0
|
|
20240222,164600,2043197060,7240,7240,7240,7240,0
|
|
20240222,164500,2043197060,7240,7240,7240,7240,0
|
|
20240222,164400,2043197060,7240,7240,7240,7240,0
|
|
20240222,164300,2043197060,7240,7240,7240,7240,0
|
|
20240222,164200,2043197060,7240,7240,7240,7240,0
|
|
20240222,164100,2043197060,7240,7240,7240,7240,0
|
|
20240222,164000,2043197060,7240,7240,7240,7240,0
|
|
20240222,163900,2043197060,7240,7240,7240,7240,0
|
|
20240222,163800,2043197060,7240,7240,7240,7240,0
|
|
20240222,163700,2043197060,7240,7240,7240,7240,0
|
|
20240222,163600,2043197060,7240,7240,7240,7240,0
|
|
20240222,163500,2043197060,7240,7240,7240,7240,0
|
|
20240222,163400,2043197060,7240,7240,7240,7240,0
|
|
20240222,163300,2043197060,7240,7240,7240,7240,0
|
|
20240222,163200,2043197060,7240,7240,7240,7240,0
|
|
20240222,163100,2043197060,7240,7240,7240,7240,0
|
|
20240222,163000,2043197060,7240,7240,7240,7240,0
|
|
20240222,162900,2043197060,7240,7240,7240,7240,0
|
|
20240222,162800,2043197060,7240,7240,7240,7240,0
|
|
20240222,162700,2043197060,7240,7240,7240,7240,0
|
|
20240222,162600,2043197060,7240,7240,7240,7240,0
|
|
20240222,162500,2043197060,7240,7240,7240,7240,0
|
|
20240222,162400,2043197060,7240,7240,7240,7240,0
|
|
20240222,162300,2043197060,7240,7240,7240,7240,0
|
|
20240222,162200,2043197060,7240,7240,7240,7240,0
|
|
20240222,162100,2043197060,7240,7240,7240,7240,0
|
|
20240222,162000,2043197060,7240,7240,7240,7240,0
|
|
20240222,161900,2043197060,7240,7240,7240,7240,8645
|
|
20240222,161800,2043197060,7240,7240,7240,7240,0
|
|
20240222,161700,2043197060,7240,7240,7240,7240,0
|
|
20240222,161600,2043197060,7240,7240,7240,7240,0
|
|
20240222,161500,2043197060,7240,7240,7240,7240,0
|
|
20240222,161400,2043197060,7240,7240,7240,7240,0
|
|
20240222,161300,2043197060,7240,7240,7240,7240,0
|
|
20240222,161200,2043197060,7240,7240,7240,7240,0
|
|
20240222,161100,2043197060,7240,7240,7240,7240,0
|
|
20240222,161000,2043197060,7240,7240,7240,7240,0
|
|
20240222,160900,2043197060,7240,7240,7240,7240,0
|
|
20240222,160800,2043197060,7240,7240,7240,7240,0
|
|
20240222,160700,2043197060,7240,7240,7240,7240,0
|
|
20240222,160600,2043197060,7240,7240,7240,7240,0
|
|
20240222,160500,2043197060,7240,7240,7240,7240,0
|
|
20240222,160400,2043197060,7240,7240,7240,7240,0
|
|
20240222,160300,2043197060,7240,7240,7240,7240,0
|
|
20240222,160200,2043197060,7240,7240,7240,7240,0
|
|
20240222,160100,2043197060,7240,7240,7240,7240,0
|
|
20240222,160000,2043197060,7240,7240,7240,7240,0
|
|
20240222,155900,2043197060,7240,7240,7240,7240,0
|
|
20240222,155800,2043197060,7240,7240,7240,7240,0
|
|
20240222,155700,2043197060,7240,7240,7240,7240,0
|
|
20240222,155600,2043197060,7240,7240,7240,7240,0
|
|
20240222,155500,2043197060,7240,7240,7240,7240,0
|
|
20240222,155400,2043197060,7240,7240,7240,7240,0
|
|
20240222,155300,2043197060,7240,7240,7240,7240,0
|
|
20240222,155200,2043197060,7240,7240,7240,7240,0
|
|
20240222,155100,2043197060,7240,7240,7240,7240,0
|
|
20240222,155000,2043197060,7240,7240,7240,7240,0
|
|
20240222,154900,2043197060,7240,7240,7240,7240,8645
|
|
20240222,154800,2043197060,7240,7240,7240,7240,0
|
|
20240222,154700,2043197060,7240,7240,7240,7240,0
|
|
20240222,154600,2043197060,7240,7240,7240,7240,0
|
|
20240222,154500,2043197060,7240,7240,7240,7240,0
|
|
20240222,154400,2043197060,7240,7240,7240,7240,0
|
|
20240222,154300,2043197060,7240,7240,7240,7240,0
|
|
20240222,154200,2043197060,7240,7240,7240,7240,0
|
|
20240222,154100,2043197060,7240,7240,7240,7240,0
|
|
20240222,154000,2043197060,7240,7240,7240,7240,0
|
|
20240222,153900,2043197060,7240,7240,7240,7240,0
|
|
20240222,153800,2043197060,7240,7240,7240,7240,0
|
|
20240222,153700,2043197060,7240,7240,7240,7240,0
|
|
20240222,153600,2043197060,7240,7240,7240,7240,0
|
|
20240222,153500,2043197060,7240,7240,7240,7240,0
|
|
20240222,153400,2043197060,7240,7240,7240,7240,0
|
|
20240222,153300,2043197060,7240,7240,7240,7240,0
|
|
20240222,153200,2043197060,7240,7240,7240,7240,0
|
|
20240222,153100,2043197060,7240,7240,7240,7240,0
|
|
20240222,153000,2043197060,7240,7240,7240,7240,8645
|
|
20240222,152900,1980607260,7240,7240,7240,7240,0
|
|
20240222,152800,1980607260,7240,7240,7240,7240,0
|
|
20240222,152700,1980607260,7240,7240,7240,7240,0
|
|
20240222,152600,1980607260,7240,7240,7240,7240,0
|
|
20240222,152500,1980607260,7240,7240,7240,7240,0
|
|
20240222,152400,1980607260,7240,7240,7240,7240,0
|
|
20240222,152300,1980607260,7240,7240,7240,7240,0
|
|
20240222,152200,1980607260,7240,7240,7240,7240,0
|
|
20240222,152100,1980607260,7240,7240,7240,7240,0
|
|
20240222,152000,1980607260,7240,7240,7240,7240,0
|
|
20240222,151900,1980607260,7240,7250,7250,7230,1734
|
|
20240222,151800,1968065400,7250,7250,7250,7250,107
|
|
20240222,151700,1967289650,7250,7240,7250,7230,1101
|
|
20240222,151600,1959318850,7240,7250,7250,7240,1709
|
|
20240222,151500,1946945220,7250,7250,7250,7250,73
|
|
20240222,151400,1946415970,7240,7240,7250,7240,94
|
|
20240222,151300,1945735150,7240,7250,7250,7240,76
|
|
20240222,151200,1945184600,7250,7240,7250,7240,1034
|
|
20240222,151100,1937698380,7240,7240,7240,7240,1252
|
|
20240222,151000,1928633900,7240,7240,7240,7230,254
|
|
20240222,150900,1926796040,7230,7240,7240,7230,533
|
|
20240222,150800,1922937130,7240,7240,7240,7240,30
|
|
20240222,150700,1922719930,7240,7240,7240,7230,132
|
|
20240222,150600,1921765250,7240,7240,7240,7240,346
|
|
20240222,150500,1919260210,7240,7240,7240,7240,158
|
|
20240222,150400,1918116290,7240,7240,7240,7240,231
|
|
20240222,150300,1916443850,7240,7240,7240,7230,372
|
|
20240222,150200,1913751920,7240,7240,7240,7240,310
|
|
20240222,150100,1911507520,7240,7240,7240,7240,84
|
|
20240222,150000,1910899360,7240,7250,7250,7240,228
|
|
20240222,145900,1909248360,7250,7250,7250,7240,1572
|
|
20240222,145800,1897866800,7250,7250,7250,7250,26
|
|
20240222,145700,1897678300,7250,7250,7250,7250,355
|
|
20240222,145600,1895104550,7250,7250,7250,7250,442
|
|
20240222,145500,1891900050,7250,7240,7250,7240,324
|
|
20240222,145400,1889552630,7250,7250,7250,7240,109
|
|
20240222,145300,1888762880,7250,7240,7250,7240,100
|
|
20240222,145200,1888038810,7240,7240,7240,7240,680
|
|
20240222,145100,1883115610,7240,7240,7240,7240,54
|
|
20240222,145000,1882724650,7240,7230,7240,7230,2116
|
|
20240222,144900,1867406810,7230,7230,7230,7220,2719
|
|
20240222,144800,1847753340,7230,7240,7240,7230,500
|
|
20240222,144700,1844135340,7240,7240,7240,7240,223
|
|
20240222,144600,1842520820,7230,7230,7230,7230,1010
|
|
20240222,144500,1835218520,7230,7230,7230,7230,330
|
|
20240222,144400,1832832620,7230,7230,7230,7230,900
|
|
20240222,144300,1826325620,7230,7230,7230,7230,542
|
|
20240222,144200,1822406960,7230,7220,7230,7220,3388
|
|
20240222,144100,1797912520,7220,7230,7230,7220,1500
|
|
20240222,144000,1787082470,7230,7230,7230,7230,25
|
|
20240222,143900,1786901720,7230,7230,7230,7220,241
|
|
20240222,143800,1785159790,7230,7230,7230,7220,1158
|
|
20240222,143700,1776792450,7220,7230,7230,7220,23
|
|
20240222,143600,1776626170,7230,7230,7230,7230,12
|
|
20240222,143500,1776539410,7230,7240,7240,7230,1771
|
|
20240222,143400,1763734780,7240,7230,7240,7230,215
|
|
20240222,143300,1762180210,7230,7240,7240,7230,810
|
|
20240222,143200,1756323780,7240,7240,7240,7240,20
|
|
20240222,143100,1756178980,7230,7230,7230,7230,39
|
|
20240222,143000,1755897010,7230,7220,7230,7220,35
|
|
20240222,142900,1755644060,7230,7230,7230,7230,595
|
|
20240222,142800,1751342210,7230,7230,7230,7220,1492
|
|
20240222,142700,1740569420,7230,7230,7230,7230,247
|
|
20240222,142600,1738783610,7230,7240,7240,7230,897
|
|
20240222,142500,1732298180,7240,7230,7240,7230,61
|
|
20240222,142400,1731856740,7230,7230,7230,7230,2638
|
|
20240222,142300,1712784000,7230,7240,7240,7230,94
|
|
20240222,142200,1712104370,7230,7240,7250,7230,1116
|
|
20240222,142100,1704025580,7240,7240,7240,7240,300
|
|
20240222,142000,1701853580,7240,7240,7240,7240,144
|
|
20240222,141900,1700811020,7240,7240,7240,7240,0
|
|
20240222,141800,1700811020,7240,7240,7240,7240,200
|
|
20240222,141700,1699363020,7240,7240,7240,7240,56
|
|
20240222,141600,1698957580,7250,7250,7250,7250,5
|
|
20240222,141500,1698921330,7250,7250,7250,7250,3500
|
|
20240222,141400,1673546330,7250,7240,7250,7240,2611
|
|
20240222,141300,1654616680,7230,7250,7260,7230,498
|
|
20240222,141200,1651005380,7230,7230,7230,7230,9640
|
|
20240222,141100,1581308180,7230,7240,7250,7230,5699
|
|
20240222,141000,1540090550,7230,7240,7240,7230,5263
|
|
20240222,140900,1501992200,7240,7260,7260,7240,18876
|
|
20240222,140800,1365136540,7260,7260,7260,7260,1179
|
|
20240222,140700,1356577000,7260,7260,7260,7260,11
|
|
20240222,140600,1356497140,7260,7260,7260,7260,1
|
|
20240222,140500,1356489880,7250,7250,7250,7250,2500
|
|
20240222,140400,1338364880,7260,7260,7260,7260,20
|
|
20240222,140300,1338219680,7260,7260,7260,7260,100
|
|
20240222,140200,1337493680,7250,7250,7250,7250,1252
|
|
20240222,140100,1328416680,7260,7260,7260,7260,2934
|
|
20240222,140000,1307115840,7260,7260,7260,7260,100
|
|
20240222,135900,1306389840,7250,7250,7250,7250,400
|
|
20240222,135800,1303489840,7250,7260,7260,7250,1025
|
|
20240222,135700,1296058340,7260,7260,7260,7260,14
|
|
20240222,135600,1295956700,7260,7260,7260,7260,15
|
|
20240222,135500,1295847800,7260,7260,7260,7260,0
|
|
20240222,135400,1295847800,7260,7260,7260,7260,50
|
|
20240222,135300,1295484800,7260,7260,7260,7260,276
|
|
20240222,135200,1293481040,7250,7250,7250,7250,0
|
|
20240222,135100,1293481040,7250,7250,7250,7250,230
|
|
20240222,135000,1291813540,7260,7260,7260,7260,28
|
|
20240222,134900,1291610260,7250,7260,7260,7250,505
|
|
20240222,134800,1287944010,7260,7260,7260,7260,0
|
|
20240222,134700,1287944010,7260,7260,7260,7260,6
|
|
20240222,134600,1287900450,7260,7260,7260,7260,50
|
|
20240222,134500,1287537450,7260,7260,7260,7260,38
|
|
20240222,134400,1287261570,7260,7260,7260,7260,6
|
|
20240222,134300,1287218010,7260,7240,7260,7240,101
|
|
20240222,134200,1286486750,7250,7250,7250,7240,7980
|
|
20240222,134100,1228701300,7250,7250,7250,7240,158
|
|
20240222,134000,1227555820,7250,7260,7260,7250,9502
|
|
20240222,133900,1158666310,7260,7260,7260,7260,577
|
|
20240222,133800,1154477290,7270,7270,7270,7270,0
|
|
20240222,133700,1154477290,7270,7260,7270,7260,215
|
|
20240222,133600,1152916340,7260,7260,7260,7260,1
|
|
20240222,133500,1152909080,7250,7250,7250,7250,1192
|
|
20240222,133400,1144267080,7260,7260,7260,7260,14
|
|
20240222,133300,1144165440,7260,7260,7260,7250,264
|
|
20240222,133200,1142250240,7250,7250,7250,7250,10599
|
|
20240222,133100,1065407490,7250,7260,7260,7250,53
|
|
20240222,133000,1065023210,7260,7260,7260,7260,20
|
|
20240222,132900,1064878010,7260,7260,7260,7260,0
|
|
20240222,132800,1064878010,7260,7260,7260,7260,3
|
|
20240222,132700,1064856230,7270,7260,7270,7260,55
|
|
20240222,132600,1064456830,7260,7260,7260,7260,51
|
|
20240222,132500,1064086570,7260,7260,7260,7260,488
|
|
20240222,132400,1060543690,7260,7260,7270,7260,5012
|
|
20240222,132300,1024156470,7270,7270,7270,7270,33
|
|
20240222,132200,1023916560,7270,7270,7270,7270,10
|
|
20240222,132100,1023843860,7270,7270,7270,7270,168
|
|
20240222,132000,1022622500,7270,7270,7270,7270,726
|
|
20240222,131900,1017344480,7260,7270,7270,7260,1010
|
|
20240222,131800,1010011780,7270,7270,7270,7270,10
|
|
20240222,131700,1009939080,7270,7270,7270,7270,54
|
|
20240222,131600,1009546500,7270,7270,7270,7270,10
|
|
20240222,131500,1009473800,7270,7270,7270,7270,271
|
|
20240222,131400,1007503630,7270,7270,7270,7270,9
|
|
20240222,131300,1007438200,7260,7270,7270,7260,1272
|
|
20240222,131200,998191760,7280,7290,7290,7280,151
|
|
20240222,131100,997090980,7280,7280,7280,7280,19
|
|
20240222,131000,996952660,7280,7270,7280,7270,20
|
|
20240222,130900,996807160,7270,7270,7270,7270,3064
|
|
20240222,130800,974531880,7270,7280,7280,7270,505
|
|
20240222,130700,970855490,7280,7280,7280,7280,456
|
|
20240222,130600,967535810,7270,7270,7270,7270,0
|
|
20240222,130500,967535810,7270,7280,7280,7270,199
|
|
20240222,130400,966088690,7270,7270,7270,7270,311
|
|
20240222,130300,963827720,7270,7270,7270,7270,50
|
|
20240222,130200,963464220,7280,7280,7280,7280,1
|
|
20240222,130100,963456940,7280,7280,7280,7280,175
|
|
20240222,130000,962182940,7280,7280,7280,7280,55
|
|
20240222,125900,961782540,7270,7280,7280,7270,13
|
|
20240222,125800,961687960,7270,7270,7270,7270,1340
|
|
20240222,125700,951946160,7280,7280,7280,7280,524
|
|
20240222,125600,948131440,7280,7280,7280,7280,0
|
|
20240222,125500,948131440,7280,7280,7280,7280,510
|
|
20240222,125400,944418640,7270,7280,7280,7270,195
|
|
20240222,125300,943000920,7280,7270,7280,7270,5
|
|
20240222,125200,942964550,7280,7280,7280,7280,137
|
|
20240222,125100,941967190,7270,7270,7270,7270,208
|
|
20240222,125000,940455030,7270,7270,7270,7270,130
|
|
20240222,124900,939509930,7270,7270,7270,7270,610
|
|
20240222,124800,935075230,7270,7270,7270,7270,444
|
|
20240222,124700,931847350,7270,7270,7270,7270,0
|
|
20240222,124600,931847350,7270,7270,7270,7270,2
|
|
20240222,124500,931832810,7270,7270,7270,7270,0
|
|
20240222,124400,931832810,7270,7260,7270,7260,63
|
|
20240222,124300,931374830,7260,7260,7260,7250,1004
|
|
20240222,124200,924089310,7260,7260,7260,7260,0
|
|
20240222,124100,924089310,7260,7270,7270,7260,196
|
|
20240222,124000,922665850,7250,7250,7250,7250,0
|
|
20240222,123900,922665850,7250,7250,7250,7250,200
|
|
20240222,123800,921215850,7250,7270,7270,7250,4274
|
|
20240222,123700,890214660,7270,7270,7270,7270,1
|
|
20240222,123600,890207390,7260,7260,7260,7260,200
|
|
20240222,123500,888755390,7260,7270,7270,7260,701
|
|
20240222,123400,883666110,7260,7270,7270,7260,4752
|
|
20240222,123300,849166580,7260,7260,7260,7260,0
|
|
20240222,123200,849166580,7260,7270,7270,7260,219
|
|
20240222,123100,847576630,7270,7270,7270,7270,0
|
|
20240222,123000,847576630,7270,7270,7270,7270,44
|
|
20240222,122900,847256750,7270,7280,7280,7270,160
|
|
20240222,122800,846092230,7280,7280,7280,7270,95
|
|
20240222,122700,845401140,7280,7280,7280,7280,103
|
|
20240222,122600,844651300,7280,7280,7280,7270,647
|
|
20240222,122500,839947140,7280,7280,7280,7280,584
|
|
20240222,122400,835695620,7280,7270,7280,7260,5779
|
|
20240222,122300,793739030,7270,7270,7270,7270,58
|
|
20240222,122200,793317370,7270,7270,7270,7270,45
|
|
20240222,122100,792990220,7260,7260,7260,7260,182
|
|
20240222,122000,791668900,7270,7270,7270,7270,52
|
|
20240222,121900,791290860,7260,7270,7270,7260,437
|
|
20240222,121800,788117870,7280,7280,7280,7280,0
|
|
20240222,121700,788117870,7280,7280,7280,7280,78
|
|
20240222,121600,787550030,7280,7280,7280,7270,4662
|
|
20240222,121500,753657090,7280,7280,7280,7280,26
|
|
20240222,121400,753467810,7280,7280,7280,7280,90
|
|
20240222,121300,752812610,7280,7280,7280,7280,0
|
|
20240222,121200,752812610,7280,7280,7280,7280,20
|
|
20240222,121100,752667010,7280,7280,7280,7280,10
|
|
20240222,121000,752594210,7280,7280,7280,7280,0
|
|
20240222,120900,752594210,7280,7280,7280,7280,10
|
|
20240222,120800,752521410,7280,7280,7280,7280,1
|
|
20240222,120700,752514130,7280,7280,7280,7280,299
|
|
20240222,120600,750337410,7280,7280,7280,7280,51
|
|
20240222,120500,749966130,7280,7280,7280,7280,516
|
|
20240222,120400,746209650,7290,7290,7290,7290,5
|
|
20240222,120300,746173200,7290,7280,7290,7280,527
|
|
20240222,120200,742336240,7280,7280,7280,7280,2
|
|
20240222,120100,742321680,7280,7280,7280,7280,89
|
|
20240222,120000,741673760,7280,7280,7280,7280,143
|
|
20240222,115900,740632720,7280,7280,7280,7280,30
|
|
20240222,115800,740414320,7280,7280,7280,7280,42
|
|
20240222,115700,740108560,7280,7280,7280,7280,328
|
|
20240222,115600,737720720,7280,7280,7280,7280,21
|
|
20240222,115500,737567840,7280,7270,7280,7270,11
|
|
20240222,115400,737487770,7280,7280,7290,7280,8
|
|
20240222,115300,737429520,7280,7290,7290,7280,2
|
|
20240222,115200,737414950,7280,7280,7280,7280,0
|
|
20240222,115100,737414950,7280,7280,7280,7280,0
|
|
20240222,115000,737414950,7280,7280,7280,7270,602
|
|
20240222,114900,733037390,7280,7270,7280,7270,11
|
|
20240222,114800,732957370,7270,7280,7280,7270,988
|
|
20240222,114700,725764930,7280,7280,7280,7280,3
|
|
20240222,114600,725743090,7280,7280,7280,7270,1171
|
|
20240222,114500,717229850,7280,7280,7280,7280,34
|
|
20240222,114400,716982330,7280,7280,7280,7280,15
|
|
20240222,114300,716873130,7280,7270,7280,7270,29
|
|
20240222,114200,716662130,7280,7280,7280,7280,436
|
|
20240222,114100,713488050,7280,7280,7280,7280,30
|
|
20240222,114000,713269650,7290,7270,7290,7270,301
|
|
20240222,113900,711081360,7270,7270,7270,7270,200
|
|
20240222,113800,709627360,7270,7270,7270,7270,23
|
|
20240222,113700,709460150,7270,7270,7270,7270,50
|
|
20240222,113600,709096650,7270,7270,7270,7270,50
|
|
20240222,113500,708733150,7290,7270,7290,7270,101
|
|
20240222,113400,707998860,7270,7260,7270,7260,1072
|
|
20240222,113300,700215520,7270,7270,7280,7270,346
|
|
20240222,113200,697700000,7270,7270,7270,7270,644
|
|
20240222,113100,693018120,7270,7280,7280,7270,15590
|
|
20240222,113000,579580280,7300,7300,7300,7300,2
|
|
20240222,112900,579565680,7280,7280,7280,7280,0
|
|
20240222,112800,579565680,7280,7280,7280,7280,1
|
|
20240222,112700,579558400,7280,7280,7280,7280,0
|
|
20240222,112600,579558400,7280,7280,7280,7280,1100
|
|
20240222,112500,571550400,7290,7290,7290,7290,0
|
|
20240222,112400,571550400,7290,7290,7290,7290,1001
|
|
20240222,112300,564253110,7290,7290,7290,7290,104
|
|
20240222,112200,563494950,7290,7290,7290,7290,0
|
|
20240222,112100,563494950,7290,7290,7290,7290,167
|
|
20240222,112000,562277520,7290,7290,7290,7290,20
|
|
20240222,111900,562131720,7290,7290,7290,7290,1
|
|
20240222,111800,562124430,7290,7290,7290,7290,0
|
|
20240222,111700,562124430,7290,7290,7290,7290,523
|
|
20240222,111600,558311760,7290,7290,7290,7280,331
|
|
20240222,111500,555901770,7290,7290,7290,7280,459
|
|
20240222,111400,552558660,7290,7290,7290,7290,0
|
|
20240222,111300,552558660,7290,7290,7290,7290,262
|
|
20240222,111200,550648680,7300,7290,7300,7290,1633
|
|
20240222,111100,538739110,7290,7290,7290,7290,1000
|
|
20240222,111000,531449110,7300,7300,7300,7300,0
|
|
20240222,110900,531449110,7300,7300,7300,7300,100
|
|
20240222,110800,530719110,7290,7290,7290,7290,0
|
|
20240222,110700,530719110,7290,7300,7300,7290,211
|
|
20240222,110600,529180810,7290,7290,7290,7290,0
|
|
20240222,110500,529180810,7290,7290,7290,7290,0
|
|
20240222,110400,529180810,7290,7290,7290,7290,0
|
|
20240222,110300,529180810,7290,7290,7290,7290,351
|
|
20240222,110200,526622020,7290,7290,7290,7290,550
|
|
20240222,110100,522612520,7290,7290,7290,7280,1430
|
|
20240222,110000,512188630,7290,7290,7290,7290,31
|
|
20240222,105900,511962640,7290,7290,7290,7290,110
|
|
20240222,105800,511160740,7290,7290,7290,7290,574
|
|
20240222,105700,506976280,7290,7290,7290,7290,1266
|
|
20240222,105600,497747140,7290,7290,7290,7290,300
|
|
20240222,105500,495560140,7290,7290,7290,7290,297
|
|
20240222,105400,493395010,7290,7290,7290,7290,13
|
|
20240222,105300,493300240,7290,7290,7290,7290,160
|
|
20240222,105200,492133840,7290,7290,7290,7290,513
|
|
20240222,105100,488394070,7280,7280,7280,7280,20
|
|
20240222,105000,488248470,7290,7300,7300,7290,1963
|
|
20240222,104900,473935610,7300,7300,7300,7300,0
|
|
20240222,104800,473935610,7300,7300,7300,7300,0
|
|
20240222,104700,473935610,7300,7300,7300,7300,0
|
|
20240222,104600,473935610,7300,7300,7300,7300,0
|
|
20240222,104500,473935610,7300,7300,7300,7300,500
|
|
20240222,104400,470285610,7290,7290,7290,7290,100
|
|
20240222,104300,469556610,7290,7290,7290,7290,913
|
|
20240222,104200,462900840,7290,7290,7290,7290,0
|
|
20240222,104100,462900840,7290,7290,7290,7290,0
|
|
20240222,104000,462900840,7290,7290,7290,7290,1853
|
|
20240222,103900,449392470,7290,7290,7290,7290,150
|
|
20240222,103800,448298970,7300,7300,7300,7300,1084
|
|
20240222,103700,440385770,7310,7310,7310,7310,3
|
|
20240222,103600,440363840,7310,7310,7310,7310,88
|
|
20240222,103500,439720560,7310,7310,7310,7310,300
|
|
20240222,103400,437527560,7310,7310,7310,7310,100
|
|
20240222,103300,436796560,7310,7310,7310,7310,23
|
|
20240222,103200,436628430,7310,7310,7310,7310,0
|
|
20240222,103100,436628430,7310,7310,7310,7310,68
|
|
20240222,103000,436131350,7310,7310,7310,7310,11
|
|
20240222,102900,436050940,7310,7310,7310,7310,36
|
|
20240222,102800,435787780,7300,7300,7300,7300,1195
|
|
20240222,102700,427064280,7300,7300,7300,7300,2003
|
|
20240222,102600,412442380,7300,7310,7310,7300,3878
|
|
20240222,102500,384117200,7320,7320,7320,7320,21
|
|
20240222,102400,383963480,7320,7320,7320,7320,30
|
|
20240222,102300,383743880,7320,7320,7320,7320,95
|
|
20240222,102200,383048480,7320,7310,7320,7310,26
|
|
20240222,102100,382858220,7320,7320,7320,7320,106
|
|
20240222,102000,382082300,7320,7320,7320,7320,202
|
|
20240222,101900,380603660,7320,7320,7320,7320,11
|
|
20240222,101800,380523140,7310,7320,7320,7310,270
|
|
20240222,101700,378548080,7320,7320,7320,7320,0
|
|
20240222,101600,378548080,7320,7320,7320,7320,100
|
|
20240222,101500,377816080,7320,7320,7320,7320,115
|
|
20240222,101400,376974280,7320,7320,7320,7320,539
|
|
20240222,101300,373028800,7310,7310,7310,7310,815
|
|
20240222,101200,367071150,7310,7310,7310,7310,21
|
|
20240222,101100,366917640,7300,7310,7310,7300,288
|
|
20240222,101000,364813800,7310,7310,7310,7310,40
|
|
20240222,100900,364521400,7320,7310,7320,7300,2362
|
|
20240222,100800,347255310,7310,7310,7310,7310,0
|
|
20240222,100700,347255310,7310,7310,7310,7310,10
|
|
20240222,100600,347182210,7300,7330,7330,7300,921
|
|
20240222,100500,340458500,7310,7320,7320,7310,23
|
|
20240222,100400,340290340,7320,7310,7320,7310,832
|
|
20240222,100300,334203580,7310,7320,7320,7310,305
|
|
20240222,100200,331973970,7320,7320,7320,7320,521
|
|
20240222,100100,328160250,7320,7320,7320,7320,35
|
|
20240222,100000,327904050,7320,7310,7320,7310,1081
|
|
20240222,095900,320000930,7300,7300,7300,7300,200
|
|
20240222,095800,318540930,7300,7300,7300,7300,1670
|
|
20240222,095700,306349930,7300,7310,7310,7300,43
|
|
20240222,095600,306035830,7300,7310,7310,7300,137
|
|
20240222,095500,305034420,7310,7300,7310,7300,56
|
|
20240222,095400,304625560,7310,7300,7310,7300,112
|
|
20240222,095300,303807950,7300,7300,7300,7300,0
|
|
20240222,095200,303807950,7300,7300,7300,7300,10
|
|
20240222,095100,303734950,7300,7300,7300,7290,5486
|
|
20240222,095000,263688810,7310,7310,7310,7310,8
|
|
20240222,094900,263630330,7310,7290,7310,7290,1537
|
|
20240222,094800,252422460,7290,7300,7300,7290,61
|
|
20240222,094700,251977670,7300,7290,7300,7290,60
|
|
20240222,094600,251540170,7290,7290,7290,7290,331
|
|
20240222,094500,249127180,7290,7310,7310,7290,5547
|
|
20240222,094400,208633110,7310,7310,7310,7310,100
|
|
20240222,094300,207902110,7310,7310,7310,7310,916
|
|
20240222,094200,201206150,7300,7310,7310,7300,3938
|
|
20240222,094100,172423240,7320,7310,7320,7310,51
|
|
20240222,094000,172050420,7320,7320,7320,7320,11
|
|
20240222,093900,171969900,7320,7330,7330,7320,632
|
|
20240222,093800,167343650,7320,7320,7320,7320,1793
|
|
20240222,093700,154218890,7320,7320,7320,7320,0
|
|
20240222,093600,154218890,7320,7320,7320,7320,759
|
|
20240222,093500,148663010,7320,7320,7320,7320,632
|
|
20240222,093400,144036770,7320,7320,7320,7320,3
|
|
20240222,093300,144014810,7320,7320,7340,7320,1237
|
|
20240222,093200,134958470,7320,7320,7320,7320,5
|
|
20240222,093100,134921870,7320,7320,7320,7320,0
|
|
20240222,093000,134921870,7320,7320,7320,7320,0
|
|
20240222,092900,134921870,7320,7310,7320,7310,1282
|
|
20240222,092800,125548140,7310,7320,7320,7310,480
|
|
20240222,092700,122038320,7320,7320,7320,7320,41
|
|
20240222,092600,121738200,7320,7340,7340,7320,190
|
|
20240222,092500,120346280,7330,7330,7330,7330,526
|
|
20240222,092400,116490700,7330,7320,7330,7320,318
|
|
20240222,092300,114161790,7320,7320,7320,7320,18
|
|
20240222,092200,114030030,7310,7300,7310,7300,135
|
|
20240222,092100,113044000,7300,7300,7300,7300,60
|
|
20240222,092000,112606000,7280,7280,7280,7280,0
|
|
20240222,091900,112606000,7280,7310,7310,7280,483
|
|
20240222,091800,109083730,7310,7320,7320,7310,48
|
|
20240222,091700,108732670,7320,7320,7320,7320,48
|
|
20240222,091600,108381310,7320,7290,7320,7290,608
|
|
20240222,091500,103948730,7300,7320,7320,7300,430
|
|
20240222,091400,100805710,7290,7290,7290,7290,401
|
|
20240222,091300,97882420,7280,7320,7320,7280,1599
|
|
20240222,091200,86209580,7320,7310,7320,7310,538
|
|
20240222,091100,82276420,7320,7300,7320,7300,560
|
|
20240222,091000,78182630,7310,7290,7310,7290,638
|
|
20240222,090900,73528860,7290,7290,7290,7290,204
|
|
20240222,090800,72041700,7290,7290,7310,7280,152
|
|
20240222,090700,70933550,7290,7310,7310,7290,794
|
|
20240222,090600,65143140,7310,7290,7310,7290,69
|
|
20240222,090500,64640110,7310,7290,7310,7290,2
|
|
20240222,090400,64625510,7280,7270,7280,7270,460
|
|
20240222,090300,61280060,7270,7290,7310,7260,2428
|
|
20240222,090200,43625320,7290,7290,7290,7270,2756
|
|
20240222,090100,23572900,7280,7320,7320,7280,1494
|
|
20240222,090000,12689560,7330,7290,7330,7280,1740
|