666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,200300,1512584080,7020,7020,7020,7020,2041
|
|
20240220,200200,1512584080,7020,7020,7020,7020,0
|
|
20240220,200100,1512584080,7020,7020,7020,7020,0
|
|
20240220,200000,1512584080,7020,7020,7020,7020,0
|
|
20240220,195900,1512584080,7020,7020,7020,7020,0
|
|
20240220,195800,1512584080,7020,7020,7020,7020,0
|
|
20240220,195700,1512584080,7020,7020,7020,7020,0
|
|
20240220,195600,1512584080,7020,7020,7020,7020,0
|
|
20240220,195500,1512584080,7020,7020,7020,7020,0
|
|
20240220,195400,1512584080,7020,7020,7020,7020,0
|
|
20240220,195300,1512584080,7020,7020,7020,7020,0
|
|
20240220,195200,1512584080,7020,7020,7020,7020,0
|
|
20240220,195100,1512584080,7020,7020,7020,7020,0
|
|
20240220,195000,1512584080,7020,7020,7020,7020,0
|
|
20240220,194900,1512584080,7020,7020,7020,7020,0
|
|
20240220,194800,1512584080,7020,7020,7020,7020,0
|
|
20240220,194700,1512584080,7020,7020,7020,7020,0
|
|
20240220,194600,1512584080,7020,7020,7020,7020,0
|
|
20240220,194500,1512584080,7020,7020,7020,7020,0
|
|
20240220,194400,1512584080,7020,7020,7020,7020,0
|
|
20240220,194300,1512584080,7020,7020,7020,7020,0
|
|
20240220,194200,1512584080,7020,7020,7020,7020,0
|
|
20240220,194100,1512584080,7020,7020,7020,7020,0
|
|
20240220,194000,1512584080,7020,7020,7020,7020,0
|
|
20240220,193900,1512584080,7020,7020,7020,7020,0
|
|
20240220,193800,1512584080,7020,7020,7020,7020,0
|
|
20240220,193700,1512584080,7020,7020,7020,7020,0
|
|
20240220,193600,1512584080,7020,7020,7020,7020,0
|
|
20240220,193500,1512584080,7020,7020,7020,7020,0
|
|
20240220,193400,1512584080,7020,7020,7020,7020,0
|
|
20240220,193300,1512584080,7020,7020,7020,7020,2041
|
|
20240220,193200,1512584080,7020,7020,7020,7020,0
|
|
20240220,193100,1512584080,7020,7020,7020,7020,0
|
|
20240220,193000,1512584080,7020,7020,7020,7020,0
|
|
20240220,192900,1512584080,7020,7020,7020,7020,0
|
|
20240220,192800,1512584080,7020,7020,7020,7020,0
|
|
20240220,192700,1512584080,7020,7020,7020,7020,0
|
|
20240220,192600,1512584080,7020,7020,7020,7020,0
|
|
20240220,192500,1512584080,7020,7020,7020,7020,0
|
|
20240220,192400,1512584080,7020,7020,7020,7020,0
|
|
20240220,192300,1512584080,7020,7020,7020,7020,0
|
|
20240220,192200,1512584080,7020,7020,7020,7020,0
|
|
20240220,192100,1512584080,7020,7020,7020,7020,0
|
|
20240220,192000,1512584080,7020,7020,7020,7020,0
|
|
20240220,191900,1512584080,7020,7020,7020,7020,0
|
|
20240220,191800,1512584080,7020,7020,7020,7020,0
|
|
20240220,191700,1512584080,7020,7020,7020,7020,0
|
|
20240220,191600,1512584080,7020,7020,7020,7020,0
|
|
20240220,191500,1512584080,7020,7020,7020,7020,0
|
|
20240220,191400,1512584080,7020,7020,7020,7020,0
|
|
20240220,191300,1512584080,7020,7020,7020,7020,0
|
|
20240220,191200,1512584080,7020,7020,7020,7020,0
|
|
20240220,191100,1512584080,7020,7020,7020,7020,0
|
|
20240220,191000,1512584080,7020,7020,7020,7020,0
|
|
20240220,190900,1512584080,7020,7020,7020,7020,0
|
|
20240220,190800,1512584080,7020,7020,7020,7020,0
|
|
20240220,190700,1512584080,7020,7020,7020,7020,0
|
|
20240220,190600,1512584080,7020,7020,7020,7020,0
|
|
20240220,190500,1512584080,7020,7020,7020,7020,0
|
|
20240220,190400,1512584080,7020,7020,7020,7020,0
|
|
20240220,190300,1512584080,7020,7020,7020,7020,2041
|
|
20240220,190200,1512584080,7020,7020,7020,7020,0
|
|
20240220,190100,1512584080,7020,7020,7020,7020,0
|
|
20240220,190000,1512584080,7020,7020,7020,7020,0
|
|
20240220,185900,1512584080,7020,7020,7020,7020,0
|
|
20240220,185800,1512584080,7020,7020,7020,7020,0
|
|
20240220,185700,1512584080,7020,7020,7020,7020,0
|
|
20240220,185600,1512584080,7020,7020,7020,7020,0
|
|
20240220,185500,1512584080,7020,7020,7020,7020,0
|
|
20240220,185400,1512584080,7020,7020,7020,7020,0
|
|
20240220,185300,1512584080,7020,7020,7020,7020,0
|
|
20240220,185200,1512584080,7020,7020,7020,7020,0
|
|
20240220,185100,1512584080,7020,7020,7020,7020,0
|
|
20240220,185000,1512584080,7020,7020,7020,7020,0
|
|
20240220,184900,1512584080,7020,7020,7020,7020,0
|
|
20240220,184800,1512584080,7020,7020,7020,7020,0
|
|
20240220,184700,1512584080,7020,7020,7020,7020,0
|
|
20240220,184600,1512584080,7020,7020,7020,7020,0
|
|
20240220,184500,1512584080,7020,7020,7020,7020,0
|
|
20240220,184400,1512584080,7020,7020,7020,7020,0
|
|
20240220,184300,1512584080,7020,7020,7020,7020,0
|
|
20240220,184200,1512584080,7020,7020,7020,7020,0
|
|
20240220,184100,1512584080,7020,7020,7020,7020,0
|
|
20240220,184000,1512584080,7020,7020,7020,7020,0
|
|
20240220,183900,1512584080,7020,7020,7020,7020,0
|
|
20240220,183800,1512584080,7020,7020,7020,7020,0
|
|
20240220,183700,1512584080,7020,7020,7020,7020,0
|
|
20240220,183600,1512584080,7020,7020,7020,7020,0
|
|
20240220,183500,1512584080,7020,7020,7020,7020,0
|
|
20240220,183400,1512584080,7020,7020,7020,7020,0
|
|
20240220,183300,1512584080,7020,7020,7020,7020,2041
|
|
20240220,183200,1512584080,7020,7020,7020,7020,0
|
|
20240220,183100,1512584080,7020,7020,7020,7020,0
|
|
20240220,183000,1512584080,7020,7020,7020,7020,0
|
|
20240220,182900,1512584080,7020,7020,7020,7020,0
|
|
20240220,182800,1512584080,7020,7020,7020,7020,0
|
|
20240220,182700,1512584080,7020,7020,7020,7020,0
|
|
20240220,182600,1512584080,7020,7020,7020,7020,0
|
|
20240220,182500,1512584080,7020,7020,7020,7020,0
|
|
20240220,182400,1512584080,7020,7020,7020,7020,0
|
|
20240220,182300,1512584080,7020,7020,7020,7020,0
|
|
20240220,182200,1512584080,7020,7020,7020,7020,0
|
|
20240220,182100,1512584080,7020,7020,7020,7020,0
|
|
20240220,182000,1512584080,7020,7020,7020,7020,0
|
|
20240220,181900,1512584080,7020,7020,7020,7020,0
|
|
20240220,181800,1512584080,7020,7020,7020,7020,0
|
|
20240220,181700,1512584080,7020,7020,7020,7020,0
|
|
20240220,181600,1512584080,7020,7020,7020,7020,0
|
|
20240220,181500,1512584080,7020,7020,7020,7020,0
|
|
20240220,181400,1512584080,7020,7020,7020,7020,0
|
|
20240220,181300,1512584080,7020,7020,7020,7020,0
|
|
20240220,181200,1512584080,7020,7020,7020,7020,0
|
|
20240220,181100,1512584080,7020,7020,7020,7020,0
|
|
20240220,181000,1512584080,7020,7020,7020,7020,0
|
|
20240220,180900,1512584080,7020,7020,7020,7020,0
|
|
20240220,180800,1512584080,7020,7020,7020,7020,0
|
|
20240220,180700,1512584080,7020,7020,7020,7020,0
|
|
20240220,180600,1512584080,7020,7020,7020,7020,0
|
|
20240220,180500,1512584080,7020,7020,7020,7020,0
|
|
20240220,180400,1512584080,7020,7020,7020,7020,0
|
|
20240220,180300,1512584080,7020,7020,7020,7020,2041
|
|
20240220,180200,1512584080,7020,7020,7020,7020,0
|
|
20240220,180100,1512584080,7020,7020,7020,7020,0
|
|
20240220,180000,1512584080,7020,7020,7020,7020,0
|
|
20240220,175900,1512584080,7020,7020,7020,7020,0
|
|
20240220,175800,1512584080,7020,7020,7020,7020,0
|
|
20240220,175700,1512584080,7020,7020,7020,7020,0
|
|
20240220,175600,1512584080,7020,7020,7020,7020,0
|
|
20240220,175500,1512584080,7020,7020,7020,7020,0
|
|
20240220,175400,1512584080,7020,7020,7020,7020,0
|
|
20240220,175300,1512584080,7020,7020,7020,7020,0
|
|
20240220,175200,1512584080,7020,7020,7020,7020,0
|
|
20240220,175100,1512584080,7020,7020,7020,7020,0
|
|
20240220,175000,1512584080,7020,7020,7020,7020,0
|
|
20240220,174900,1512584080,7020,7020,7020,7020,0
|
|
20240220,174800,1512584080,7020,7020,7020,7020,0
|
|
20240220,174700,1512584080,7020,7020,7020,7020,0
|
|
20240220,174600,1512584080,7020,7020,7020,7020,0
|
|
20240220,174500,1512584080,7020,7020,7020,7020,0
|
|
20240220,174400,1512584080,7020,7020,7020,7020,0
|
|
20240220,174300,1512584080,7020,7020,7020,7020,0
|
|
20240220,174200,1512584080,7020,7020,7020,7020,0
|
|
20240220,174100,1512584080,7020,7020,7020,7020,0
|
|
20240220,174000,1512584080,7020,7020,7020,7020,0
|
|
20240220,173900,1512584080,7020,7020,7020,7020,0
|
|
20240220,173800,1512584080,7020,7020,7020,7020,0
|
|
20240220,173700,1512584080,7020,7020,7020,7020,0
|
|
20240220,173600,1512584080,7020,7020,7020,7020,0
|
|
20240220,173500,1512584080,7020,7020,7020,7020,0
|
|
20240220,173400,1512584080,7020,7020,7020,7020,0
|
|
20240220,173300,1512584080,7020,7020,7020,7020,2041
|
|
20240220,173200,1512584080,7020,7020,7020,7020,0
|
|
20240220,173100,1512584080,7020,7020,7020,7020,0
|
|
20240220,173000,1512584080,7020,7020,7020,7020,0
|
|
20240220,172900,1512584080,7020,7020,7020,7020,0
|
|
20240220,172800,1512584080,7020,7020,7020,7020,0
|
|
20240220,172700,1512584080,7020,7020,7020,7020,0
|
|
20240220,172600,1512584080,7020,7020,7020,7020,0
|
|
20240220,172500,1512584080,7020,7020,7020,7020,0
|
|
20240220,172400,1512584080,7020,7020,7020,7020,0
|
|
20240220,172300,1512584080,7020,7020,7020,7020,0
|
|
20240220,172200,1512584080,7020,7020,7020,7020,0
|
|
20240220,172100,1512584080,7020,7020,7020,7020,0
|
|
20240220,172000,1512584080,7020,7020,7020,7020,0
|
|
20240220,171900,1512584080,7020,7020,7020,7020,0
|
|
20240220,171800,1512584080,7020,7020,7020,7020,0
|
|
20240220,171700,1512584080,7020,7020,7020,7020,0
|
|
20240220,171600,1512584080,7020,7020,7020,7020,0
|
|
20240220,171500,1512584080,7020,7020,7020,7020,0
|
|
20240220,171400,1512584080,7020,7020,7020,7020,0
|
|
20240220,171300,1512584080,7020,7020,7020,7020,0
|
|
20240220,171200,1512584080,7020,7020,7020,7020,0
|
|
20240220,171100,1512584080,7020,7020,7020,7020,0
|
|
20240220,171000,1512584080,7020,7020,7020,7020,0
|
|
20240220,170900,1512584080,7020,7020,7020,7020,0
|
|
20240220,170800,1512584080,7020,7020,7020,7020,0
|
|
20240220,170700,1512584080,7020,7020,7020,7020,0
|
|
20240220,170600,1512584080,7020,7020,7020,7020,0
|
|
20240220,170500,1512584080,7020,7020,7020,7020,0
|
|
20240220,170400,1512584080,7020,7020,7020,7020,0
|
|
20240220,170300,1512584080,7020,7020,7020,7020,2041
|
|
20240220,170200,1512584080,7020,7020,7020,7020,0
|
|
20240220,170100,1512584080,7020,7020,7020,7020,0
|
|
20240220,170000,1512584080,7020,7020,7020,7020,0
|
|
20240220,165900,1512584080,7020,7020,7020,7020,0
|
|
20240220,165800,1512584080,7020,7020,7020,7020,0
|
|
20240220,165700,1512584080,7020,7020,7020,7020,0
|
|
20240220,165600,1512584080,7020,7020,7020,7020,0
|
|
20240220,165500,1512584080,7020,7020,7020,7020,0
|
|
20240220,165400,1512584080,7020,7020,7020,7020,0
|
|
20240220,165300,1512584080,7020,7020,7020,7020,0
|
|
20240220,165200,1512584080,7020,7020,7020,7020,0
|
|
20240220,165100,1512584080,7020,7020,7020,7020,0
|
|
20240220,165000,1512584080,7020,7020,7020,7020,0
|
|
20240220,164900,1512584080,7020,7020,7020,7020,0
|
|
20240220,164800,1512584080,7020,7020,7020,7020,0
|
|
20240220,164700,1512584080,7020,7020,7020,7020,0
|
|
20240220,164600,1512584080,7020,7020,7020,7020,0
|
|
20240220,164500,1512584080,7020,7020,7020,7020,0
|
|
20240220,164400,1512584080,7020,7020,7020,7020,0
|
|
20240220,164300,1512584080,7020,7020,7020,7020,0
|
|
20240220,164200,1512584080,7020,7020,7020,7020,0
|
|
20240220,164100,1512584080,7020,7020,7020,7020,0
|
|
20240220,164000,1512584080,7020,7020,7020,7020,0
|
|
20240220,163900,1512584080,7020,7020,7020,7020,0
|
|
20240220,163800,1512584080,7020,7020,7020,7020,0
|
|
20240220,163700,1512584080,7020,7020,7020,7020,0
|
|
20240220,163600,1512584080,7020,7020,7020,7020,0
|
|
20240220,163500,1512584080,7020,7020,7020,7020,0
|
|
20240220,163400,1512584080,7020,7020,7020,7020,0
|
|
20240220,163300,1512584080,7020,7020,7020,7020,2041
|
|
20240220,163200,1512584080,7020,7020,7020,7020,0
|
|
20240220,163100,1512584080,7020,7020,7020,7020,0
|
|
20240220,163000,1512584080,7020,7020,7020,7020,0
|
|
20240220,162900,1512584080,7020,7020,7020,7020,0
|
|
20240220,162800,1512584080,7020,7020,7020,7020,0
|
|
20240220,162700,1512584080,7020,7020,7020,7020,0
|
|
20240220,162600,1512584080,7020,7020,7020,7020,0
|
|
20240220,162500,1512584080,7020,7020,7020,7020,0
|
|
20240220,162400,1512584080,7020,7020,7020,7020,0
|
|
20240220,162300,1512584080,7020,7020,7020,7020,0
|
|
20240220,162200,1512584080,7020,7020,7020,7020,0
|
|
20240220,162100,1512584080,7020,7020,7020,7020,0
|
|
20240220,162000,1512584080,7020,7020,7020,7020,0
|
|
20240220,161900,1512584080,7020,7020,7020,7020,0
|
|
20240220,161800,1512584080,7020,7020,7020,7020,0
|
|
20240220,161700,1512584080,7020,7020,7020,7020,0
|
|
20240220,161600,1512584080,7020,7020,7020,7020,0
|
|
20240220,161500,1512584080,7020,7020,7020,7020,0
|
|
20240220,161400,1512584080,7020,7020,7020,7020,0
|
|
20240220,161300,1512584080,7020,7020,7020,7020,0
|
|
20240220,161200,1512584080,7020,7020,7020,7020,0
|
|
20240220,161100,1512584080,7020,7020,7020,7020,0
|
|
20240220,161000,1512584080,7020,7020,7020,7020,0
|
|
20240220,160900,1512584080,7020,7020,7020,7020,0
|
|
20240220,160800,1512584080,7020,7020,7020,7020,0
|
|
20240220,160700,1512584080,7020,7020,7020,7020,0
|
|
20240220,160600,1512584080,7020,7020,7020,7020,0
|
|
20240220,160500,1512584080,7020,7020,7020,7020,0
|
|
20240220,160400,1512584080,7020,7020,7020,7020,0
|
|
20240220,160300,1512584080,7020,7020,7020,7020,2041
|
|
20240220,160200,1512584080,7020,7020,7020,7020,0
|
|
20240220,160100,1512584080,7020,7020,7020,7020,0
|
|
20240220,160000,1512584080,7020,7020,7020,7020,0
|
|
20240220,155900,1512584080,7020,7020,7020,7020,0
|
|
20240220,155800,1512584080,7020,7020,7020,7020,0
|
|
20240220,155700,1512584080,7020,7020,7020,7020,0
|
|
20240220,155600,1512584080,7020,7020,7020,7020,0
|
|
20240220,155500,1512584080,7020,7020,7020,7020,0
|
|
20240220,155400,1512584080,7020,7020,7020,7020,0
|
|
20240220,155300,1512584080,7020,7020,7020,7020,0
|
|
20240220,155200,1512584080,7020,7020,7020,7020,0
|
|
20240220,155100,1512584080,7020,7020,7020,7020,0
|
|
20240220,155000,1512584080,7020,7020,7020,7020,0
|
|
20240220,154900,1512584080,7020,7020,7020,7020,0
|
|
20240220,154800,1512584080,7020,7020,7020,7020,0
|
|
20240220,154700,1512584080,7020,7020,7020,7020,0
|
|
20240220,154600,1512584080,7020,7020,7020,7020,0
|
|
20240220,154500,1512584080,7020,7020,7020,7020,0
|
|
20240220,154400,1512584080,7020,7020,7020,7020,0
|
|
20240220,154300,1512584080,7020,7020,7020,7020,0
|
|
20240220,154200,1512584080,7020,7020,7020,7020,0
|
|
20240220,154100,1512584080,7020,7020,7020,7020,0
|
|
20240220,154000,1512584080,7020,7020,7020,7020,0
|
|
20240220,153900,1512584080,7020,7020,7020,7020,0
|
|
20240220,153800,1512584080,7020,7020,7020,7020,0
|
|
20240220,153700,1512584080,7020,7020,7020,7020,0
|
|
20240220,153600,1512584080,7020,7020,7020,7020,0
|
|
20240220,153500,1512584080,7020,7020,7020,7020,0
|
|
20240220,153400,1512584080,7020,7020,7020,7020,0
|
|
20240220,153300,1512584080,7020,7020,7020,7020,2041
|
|
20240220,153200,1512584080,7020,7020,7020,7020,0
|
|
20240220,153100,1512584080,7020,7020,7020,7020,0
|
|
20240220,153000,1512584080,7020,7020,7020,7020,2041
|
|
20240220,152900,1498256260,7030,7030,7030,7030,0
|
|
20240220,152800,1498256260,7030,7030,7030,7030,0
|
|
20240220,152700,1498256260,7030,7030,7030,7030,0
|
|
20240220,152600,1498256260,7030,7030,7030,7030,0
|
|
20240220,152500,1498256260,7030,7030,7030,7030,0
|
|
20240220,152400,1498256260,7030,7030,7030,7030,0
|
|
20240220,152300,1498256260,7030,7030,7030,7030,0
|
|
20240220,152200,1498256260,7030,7030,7030,7030,0
|
|
20240220,152100,1498256260,7030,7030,7030,7030,0
|
|
20240220,152000,1498256260,7030,7030,7030,7030,0
|
|
20240220,151900,1498256260,7030,7030,7030,7000,117
|
|
20240220,151800,1497434970,7030,7010,7030,7010,1432
|
|
20240220,151700,1487374040,7010,7020,7020,7010,112
|
|
20240220,151600,1486587880,7010,7000,7020,7000,140
|
|
20240220,151500,1485607660,7000,6990,7000,6990,7
|
|
20240220,151400,1485558700,7000,7010,7010,6980,554
|
|
20240220,151300,1481680730,7010,7030,7030,7010,1551
|
|
20240220,151200,1470792930,7030,7030,7030,7030,28
|
|
20240220,151100,1470596090,7030,7030,7030,7030,251
|
|
20240220,151000,1468831560,7030,7030,7040,7030,182
|
|
20240220,150900,1467552090,7030,7030,7040,7020,1634
|
|
20240220,150800,1456074280,7040,7040,7060,7040,1402
|
|
20240220,150700,1446181740,7050,7060,7060,7010,838
|
|
20240220,150600,1440270700,7020,7030,7060,7020,2247
|
|
20240220,150500,1424409870,7030,7030,7050,7030,113
|
|
20240220,150400,1423615440,7050,7040,7060,7030,1812
|
|
20240220,150300,1410838730,7040,7000,7060,7000,16238
|
|
20240220,150200,1296507780,7000,7000,7000,7000,86
|
|
20240220,150100,1295905780,7000,7000,7000,6990,17
|
|
20240220,150000,1295786830,6990,7000,7000,6990,163
|
|
20240220,145900,1294647440,7010,6990,7010,6990,509
|
|
20240220,145800,1291084440,7000,6990,7000,6990,256
|
|
20240220,145700,1289292880,7000,6990,7000,6990,18
|
|
20240220,145600,1289166900,7000,6990,7000,6990,51
|
|
20240220,145500,1288810060,7000,6990,7000,6990,25
|
|
20240220,145400,1288635250,7000,7000,7010,7000,416
|
|
20240220,145300,1285723230,7000,7010,7010,7000,111
|
|
20240220,145200,1284946150,7000,6990,7010,6990,1171
|
|
20240220,145100,1276737490,7010,7010,7010,6980,629
|
|
20240220,145000,1272333180,7010,6980,7020,6970,5039
|
|
20240220,144900,1236985640,6980,6980,6980,6980,6
|
|
20240220,144800,1236943760,6980,6970,6990,6970,365
|
|
20240220,144700,1234399670,6970,6970,6980,6970,1519
|
|
20240220,144600,1223799570,6980,6960,6980,6960,51
|
|
20240220,144500,1223444590,6960,6980,6980,6960,625
|
|
20240220,144400,1219094070,6940,6980,6980,6940,406
|
|
20240220,144300,1216271670,6980,6950,6980,6950,1007
|
|
20240220,144200,1209249770,6920,6920,6920,6920,121
|
|
20240220,144100,1208412450,6960,6950,6960,6950,346
|
|
20240220,144000,1206007740,6950,6950,6950,6900,10002
|
|
20240220,143900,1136884040,6940,6960,6960,6940,210
|
|
20240220,143800,1135422550,6970,6980,6980,6970,283
|
|
20240220,143700,1133450030,6980,6980,6980,6980,155
|
|
20240220,143600,1132368130,6980,6970,6980,6970,638
|
|
20240220,143500,1127915890,6970,6970,6980,6970,501
|
|
20240220,143400,1124423910,6970,6970,6970,6970,252
|
|
20240220,143300,1122667470,6970,6970,6970,6970,0
|
|
20240220,143200,1122667470,6970,6970,6970,6970,806
|
|
20240220,143100,1117049650,6970,6970,6970,6970,3
|
|
20240220,143000,1117028740,6950,6950,6950,6950,1006
|
|
20240220,142900,1110037040,6950,6950,6950,6940,1113
|
|
20240220,142800,1102308470,6940,6940,6940,6940,0
|
|
20240220,142700,1102308470,6940,6950,6950,6940,52
|
|
20240220,142600,1101947090,6950,6950,6950,6950,1235
|
|
20240220,142500,1093363840,6950,6950,6950,6950,100
|
|
20240220,142400,1092668840,6950,6960,6960,6950,600
|
|
20240220,142300,1088495340,6960,6950,6960,6950,201
|
|
20240220,142200,1087096390,6970,6970,6970,6970,0
|
|
20240220,142100,1087096390,6970,6970,6970,6970,0
|
|
20240220,142000,1087096390,6970,6970,6970,6970,1
|
|
20240220,141900,1087089420,6970,6960,6970,6950,596
|
|
20240220,141800,1082938450,6960,6960,6960,6960,116
|
|
20240220,141700,1082131090,6960,6960,6960,6960,131
|
|
20240220,141600,1081219330,6960,6960,6960,6950,92
|
|
20240220,141500,1080579260,6960,6960,6960,6960,882
|
|
20240220,141400,1074440540,6960,6960,6960,6960,96
|
|
20240220,141300,1073772380,6960,6960,6960,6960,39
|
|
20240220,141200,1073500940,6960,6960,6960,6960,0
|
|
20240220,141100,1073500940,6960,6960,6960,6960,100
|
|
20240220,141000,1072804940,6960,6960,6960,6950,922
|
|
20240220,140900,1066391210,6950,6960,6970,6950,833
|
|
20240220,140800,1060585290,6950,6980,6980,6950,158
|
|
20240220,140700,1059487160,6940,6940,6940,6940,1
|
|
20240220,140600,1059480220,7020,7020,7020,7020,0
|
|
20240220,140500,1059480220,7020,6970,7040,6970,7553
|
|
20240220,140400,1006523010,6950,6940,6970,6930,1798
|
|
20240220,140300,994026760,6940,6940,6940,6940,366
|
|
20240220,140200,991486720,6930,6930,6930,6930,54
|
|
20240220,140100,991112500,6930,6930,6930,6930,46
|
|
20240220,140000,990793720,6930,6930,6930,6930,269
|
|
20240220,135900,988929550,6930,6910,6930,6910,1366
|
|
20240220,135800,979480730,6900,6900,6900,6900,9
|
|
20240220,135700,979418630,6910,6910,6910,6910,20
|
|
20240220,135600,979280430,6910,6910,6910,6910,1
|
|
20240220,135500,979273520,6900,6900,6900,6900,12
|
|
20240220,135400,979190720,6890,6890,6890,6890,752
|
|
20240220,135300,974009440,6890,6890,6890,6890,4
|
|
20240220,135200,973981880,6900,6900,6900,6900,339
|
|
20240220,135100,971642780,6900,6890,6900,6890,14
|
|
20240220,135000,971546270,6890,6890,6890,6890,50
|
|
20240220,134900,971201770,6900,6900,6900,6900,3
|
|
20240220,134800,971181070,6890,6890,6900,6890,24
|
|
20240220,134700,971015700,6890,6890,6890,6890,24
|
|
20240220,134600,970850340,6890,6890,6890,6890,1
|
|
20240220,134500,970843450,6880,6890,6890,6880,550
|
|
20240220,134400,967053960,6890,6890,6890,6890,1
|
|
20240220,134300,967047070,6890,6900,6900,6890,19
|
|
20240220,134200,966916060,6900,6900,6900,6900,0
|
|
20240220,134100,966916060,6900,6900,6910,6900,156
|
|
20240220,134000,965839160,6900,6900,6900,6900,0
|
|
20240220,133900,965839160,6900,6900,6900,6900,66
|
|
20240220,133800,965383760,6890,6890,6890,6890,36
|
|
20240220,133700,965135720,6880,6880,6900,6880,3058
|
|
20240220,133600,944090750,6880,6880,6880,6880,9
|
|
20240220,133500,944028830,6880,6880,6890,6880,505
|
|
20240220,133400,940553420,6880,6880,6880,6870,3063
|
|
20240220,133300,919480600,6880,6890,6890,6880,120
|
|
20240220,133200,918654410,6890,6890,6890,6890,1474
|
|
20240220,133100,908498550,6890,6890,6890,6890,109
|
|
20240220,133000,907747540,6890,6890,6890,6890,200
|
|
20240220,132900,906369540,6890,6890,6900,6890,14
|
|
20240220,132800,906273050,6890,6890,6890,6890,5
|
|
20240220,132700,906238600,6890,6890,6890,6890,9
|
|
20240220,132600,906176590,6900,6910,6910,6900,3555
|
|
20240220,132500,881642380,6920,6920,6920,6920,90
|
|
20240220,132400,881019580,6910,6920,6920,6910,14
|
|
20240220,132300,880922790,6920,6920,6920,6920,2
|
|
20240220,132200,880908950,6910,6910,6910,6910,39
|
|
20240220,132100,880639460,6920,6920,6920,6920,1
|
|
20240220,132000,880632540,6910,6920,6920,6910,318
|
|
20240220,131900,878434420,6910,6920,6920,6910,16
|
|
20240220,131800,878323810,6920,6920,6920,6920,5
|
|
20240220,131700,878289210,6920,6900,6920,6900,723
|
|
20240220,131600,873293360,6900,6900,6900,6900,0
|
|
20240220,131500,873293360,6900,6910,6910,6900,28
|
|
20240220,131400,873099890,6900,6900,6900,6900,12
|
|
20240220,131300,873017090,6900,6900,6900,6900,173
|
|
20240220,131200,871823390,6890,6890,6890,6890,10
|
|
20240220,131100,871754490,6910,6890,6910,6890,9
|
|
20240220,131000,871692390,6900,6890,6900,6890,45
|
|
20240220,130900,871382130,6890,6890,6900,6890,32
|
|
20240220,130800,871161640,6890,6890,6890,6890,84
|
|
20240220,130700,870582880,6890,6890,6890,6890,14
|
|
20240220,130600,870486420,6880,6890,6890,6880,1064
|
|
20240220,130500,863165400,6890,6890,6890,6880,3170
|
|
20240220,130400,841344680,6890,6890,6890,6890,14
|
|
20240220,130300,841248220,6890,6890,6900,6890,1233
|
|
20240220,130200,832752830,6890,6890,6890,6890,208
|
|
20240220,130100,831319710,6890,6900,6900,6890,101
|
|
20240220,130000,830622820,6890,6900,6900,6890,11135
|
|
20240220,125900,753818050,6900,6900,6900,6900,4500
|
|
20240220,125800,722768050,6900,6910,6910,6900,527
|
|
20240220,125700,719128220,6910,6910,6910,6910,24
|
|
20240220,125600,718962380,6910,6910,6910,6900,2422
|
|
20240220,125500,702226450,6920,6920,6920,6920,72
|
|
20240220,125400,701728210,6910,6920,6920,6910,194
|
|
20240220,125300,700387520,6920,6920,6920,6920,0
|
|
20240220,125200,700387520,6920,6910,6920,6910,30
|
|
20240220,125100,700180120,6910,6910,6910,6910,410
|
|
20240220,125000,697347020,6910,6920,6920,6910,11
|
|
20240220,124900,697270910,6920,6920,6920,6920,10
|
|
20240220,124800,697201710,6910,6910,6910,6910,55
|
|
20240220,124700,696821660,6910,6910,6920,6910,195
|
|
20240220,124600,695474200,6910,6920,6920,6910,2891
|
|
20240220,124500,675487830,6930,6930,6930,6930,14
|
|
20240220,124400,675390810,6930,6930,6930,6930,12
|
|
20240220,124300,675307650,6930,6930,6930,6930,677
|
|
20240220,124200,670616040,6920,6920,6920,6920,10
|
|
20240220,124100,670546840,6930,6930,6930,6930,100
|
|
20240220,124000,669853840,6920,6920,6920,6920,528
|
|
20240220,123900,666200080,6910,6910,6910,6910,9
|
|
20240220,123800,666137890,6920,6920,6920,6920,3
|
|
20240220,123700,666117130,6910,6910,6910,6910,41
|
|
20240220,123600,665833820,6910,6910,6910,6910,10
|
|
20240220,123500,665764720,6910,6910,6910,6910,2
|
|
20240220,123400,665750900,6910,6910,6910,6910,47
|
|
20240220,123300,665426130,6910,6910,6910,6910,540
|
|
20240220,123200,661694730,6910,6910,6910,6910,29
|
|
20240220,123100,661494340,6910,6910,6910,6910,916
|
|
20240220,123000,655164780,6910,6910,6910,6910,386
|
|
20240220,122900,652497520,6920,6920,6920,6920,5
|
|
20240220,122800,652462920,6920,6920,6920,6920,0
|
|
20240220,122700,652462920,6920,6910,6920,6910,19
|
|
20240220,122600,652331530,6910,6910,6910,6910,5
|
|
20240220,122500,652296980,6910,6910,6920,6910,512
|
|
20240220,122400,648759040,6920,6920,6920,6920,4
|
|
20240220,122300,648731360,6920,6920,6920,6920,216
|
|
20240220,122200,647236640,6920,6920,6920,6920,109
|
|
20240220,122100,646482360,6920,6920,6920,6920,0
|
|
20240220,122000,646482360,6920,6920,6920,6920,12
|
|
20240220,121900,646399320,6910,6910,6910,6910,311
|
|
20240220,121800,644250310,6900,6910,6910,6900,136
|
|
20240220,121700,643311480,6910,6920,6920,6910,11319
|
|
20240220,121600,565064190,6920,6920,6920,6920,400
|
|
20240220,121500,562296190,6920,6920,6920,6920,764
|
|
20240220,121400,557009310,6930,6930,6930,6930,73
|
|
20240220,121300,556503420,6920,6930,6930,6920,4019
|
|
20240220,121200,528674770,6930,6930,6930,6930,6
|
|
20240220,121100,528633190,6930,6930,6930,6930,0
|
|
20240220,121000,528633190,6930,6930,6930,6930,9
|
|
20240220,120900,528570820,6930,6930,6930,6930,40
|
|
20240220,120800,528293620,6930,6930,6940,6930,29
|
|
20240220,120700,528092550,6930,6930,6930,6930,0
|
|
20240220,120600,528092550,6930,6930,6930,6930,10
|
|
20240220,120500,528023250,6930,6940,6940,6930,430
|
|
20240220,120400,525043050,6940,6940,6940,6940,51
|
|
20240220,120300,524689110,6930,6930,6930,6930,9
|
|
20240220,120200,524626740,6930,6930,6930,6930,0
|
|
20240220,120100,524626740,6930,6940,6940,6930,53
|
|
20240220,120000,524259420,6930,6930,6930,6930,0
|
|
20240220,115900,524259420,6930,6930,6930,6930,19
|
|
20240220,115800,524127750,6930,6930,6930,6930,200
|
|
20240220,115700,522741750,6930,6930,6940,6930,65
|
|
20240220,115600,522291000,6940,6940,6940,6940,177
|
|
20240220,115500,521062620,6940,6940,6940,6940,3
|
|
20240220,115400,521041800,6940,6940,6940,6940,774
|
|
20240220,115300,515670240,6930,6930,6930,6930,0
|
|
20240220,115200,515670240,6930,6930,6930,6930,4
|
|
20240220,115100,515642520,6940,6940,6940,6940,117
|
|
20240220,115000,514830540,6940,6940,6940,6940,200
|
|
20240220,114900,513442540,6940,6940,6940,6940,9
|
|
20240220,114800,513380080,6940,6940,6940,6940,1
|
|
20240220,114700,513373140,6940,6940,6940,6940,9
|
|
20240220,114600,513310680,6940,6930,6940,6930,201
|
|
20240220,114500,511916130,6930,6940,6940,6930,12
|
|
20240220,114400,511832940,6940,6940,6940,6940,27
|
|
20240220,114300,511645560,6940,6940,6940,6940,13
|
|
20240220,114200,511555340,6940,6940,6940,6940,1193
|
|
20240220,114100,503275920,6940,6940,6940,6940,158
|
|
20240220,114000,502179400,6940,6940,6940,6940,9
|
|
20240220,113900,502116940,6950,6950,6950,6950,10
|
|
20240220,113800,502047440,6940,6940,6940,6940,0
|
|
20240220,113700,502047440,6940,6940,6940,6940,20
|
|
20240220,113600,501908640,6940,6940,6940,6940,9
|
|
20240220,113500,501846180,6950,6950,6950,6950,5
|
|
20240220,113400,501811430,6940,6940,6940,6940,454
|
|
20240220,113300,498660670,6940,6940,6940,6940,9
|
|
20240220,113200,498598210,6940,6940,6940,6940,853
|
|
20240220,113100,492678390,6940,6940,6940,6940,0
|
|
20240220,113000,492678390,6940,6940,6940,6940,78
|
|
20240220,112900,492137070,6940,6950,6950,6940,149
|
|
20240220,112800,491103000,6940,6940,6940,6940,31
|
|
20240220,112700,490887860,6930,6930,6930,6930,3
|
|
20240220,112600,490867070,6940,6940,6940,6940,6
|
|
20240220,112500,490825430,6950,6950,6950,6950,1
|
|
20240220,112400,490818480,6950,6950,6950,6950,1
|
|
20240220,112300,490811530,6930,6930,6930,6930,9
|
|
20240220,112200,490749160,6930,6930,6930,6930,0
|
|
20240220,112100,490749160,6930,6930,6930,6930,9
|
|
20240220,112000,490686790,6920,6920,6920,6920,0
|
|
20240220,111900,490686790,6920,6950,6950,6920,8000
|
|
20240220,111800,435223140,6950,6960,6960,6950,9
|
|
20240220,111700,435160580,6950,6950,6950,6950,100
|
|
20240220,111600,434465580,6950,6950,6950,6950,9
|
|
20240220,111500,434403030,6950,6960,6960,6950,460
|
|
20240220,111400,431205450,6960,6970,6970,6960,63
|
|
20240220,111300,430766840,6970,6970,6970,6970,1000
|
|
20240220,111200,423796840,6970,6970,6970,6970,3
|
|
20240220,111100,423775930,6950,6950,6950,6950,10
|
|
20240220,111000,423706430,6950,6950,6950,6950,0
|
|
20240220,110900,423706430,6950,6950,6950,6950,249
|
|
20240220,110800,421975880,6960,6960,6960,6960,1
|
|
20240220,110700,421968920,6960,6960,6960,6960,38
|
|
20240220,110600,421704440,6960,6960,6960,6960,5
|
|
20240220,110500,421669640,6960,6960,6960,6960,3
|
|
20240220,110400,421648760,6950,6990,6990,6950,119
|
|
20240220,110300,420821630,6990,6960,6990,6960,1440
|
|
20240220,110200,410779110,6950,6950,6950,6950,51
|
|
20240220,110100,410424660,6950,6950,6950,6950,660
|
|
20240220,110000,405837660,6950,6970,6970,6950,4949
|
|
20240220,105900,371436330,6970,6970,6970,6970,261
|
|
20240220,105800,369617160,6980,6980,6980,6980,6
|
|
20240220,105700,369575280,6970,6970,6970,6970,29
|
|
20240220,105600,369373150,6970,6970,6970,6970,1
|
|
20240220,105500,369366180,6970,6970,6970,6970,9
|
|
20240220,105400,369303450,6970,6970,6970,6970,9
|
|
20240220,105300,369240720,6990,6990,6990,6990,0
|
|
20240220,105200,369240720,6990,6990,6990,6990,0
|
|
20240220,105100,369240720,6990,6960,6990,6960,54
|
|
20240220,105000,368863470,6970,6970,6970,6970,5
|
|
20240220,104900,368828620,6990,6990,6990,6990,0
|
|
20240220,104800,368828620,6990,6970,6990,6960,210
|
|
20240220,104700,367366050,6970,6980,6980,6960,2318
|
|
20240220,104600,351209040,6980,6980,6980,6980,9
|
|
20240220,104500,351146220,6980,6980,6990,6980,15
|
|
20240220,104400,351041510,6980,6980,6980,6980,3
|
|
20240220,104300,351020570,6970,6970,6970,6970,10
|
|
20240220,104200,350950870,6970,6970,6970,6970,200
|
|
20240220,104100,349556870,6970,6980,6980,6970,267
|
|
20240220,104000,347695250,6980,6980,6980,6980,22
|
|
20240220,103900,347541690,6980,6980,6980,6980,58
|
|
20240220,103800,347136850,6980,6990,6990,6980,53
|
|
20240220,103700,346766890,6980,6980,6980,6980,0
|
|
20240220,103600,346766890,6980,6980,6980,6980,175
|
|
20240220,103500,345545390,6980,6980,6990,6980,150
|
|
20240220,103400,344497390,6980,6980,6980,6980,9
|
|
20240220,103300,344434570,6990,6990,6990,6990,199
|
|
20240220,103200,343043560,6990,7000,7000,6990,9
|
|
20240220,103100,342980640,7010,7010,7010,7010,3
|
|
20240220,103000,342959610,7020,7020,7020,7020,13
|
|
20240220,102900,342868350,7020,7030,7030,7020,133
|
|
20240220,102800,341933490,7030,7030,7040,6970,873
|
|
20240220,102700,335838060,7040,7040,7040,7040,152
|
|
20240220,102600,334767980,7040,7030,7040,7010,3130
|
|
20240220,102500,312744530,7020,7010,7030,7010,814
|
|
20240220,102400,307028360,7010,6970,7010,6970,1268
|
|
20240220,102300,298155170,6970,6970,6970,6970,1
|
|
20240220,102200,298148200,6970,6980,6980,6970,33
|
|
20240220,102100,297917960,6970,6970,6970,6970,0
|
|
20240220,102000,297917960,6970,6970,6970,6970,0
|
|
20240220,101900,297917960,6970,6970,6970,6970,9
|
|
20240220,101800,297855230,6970,6970,6970,6970,0
|
|
20240220,101700,297855230,6970,6970,6970,6970,39
|
|
20240220,101600,297583400,6980,6980,6980,6980,562
|
|
20240220,101500,293660640,6980,6980,6980,6980,79
|
|
20240220,101400,293109220,6980,6980,6980,6980,9
|
|
20240220,101300,293046400,6980,6980,6980,6980,127
|
|
20240220,101200,292159940,6980,6980,6980,6980,20
|
|
20240220,101100,292020340,6980,6980,6980,6980,0
|
|
20240220,101000,292020340,6980,6980,6980,6980,405
|
|
20240220,100900,289193440,6980,6980,6980,6980,0
|
|
20240220,100800,289193440,6980,6980,6980,6980,0
|
|
20240220,100700,289193440,6980,6980,6980,6980,9
|
|
20240220,100600,289130620,6980,6980,7000,6980,234
|
|
20240220,100500,287497260,7000,7000,7010,6990,484
|
|
20240220,100400,284110910,7000,7000,7000,7000,0
|
|
20240220,100300,284110910,7000,7000,7010,7000,167
|
|
20240220,100200,282941800,6980,7000,7000,6980,86
|
|
20240220,100100,282340790,7010,6970,7010,6970,1809
|
|
20240220,100000,269697260,6970,6970,6970,6960,124
|
|
20240220,095900,268833140,6980,6980,6980,6980,322
|
|
20240220,095800,266585580,6980,6970,6980,6970,9
|
|
20240220,095700,266522800,6970,6970,6970,6970,290
|
|
20240220,095600,264501500,6950,6950,6950,6950,0
|
|
20240220,095500,264501500,6950,6950,6950,6950,0
|
|
20240220,095400,264501500,6950,6950,6950,6950,0
|
|
20240220,095300,264501500,6950,6960,6960,6950,102
|
|
20240220,095200,263792590,6970,6980,6980,6970,291
|
|
20240220,095100,261764220,6970,6970,6970,6970,42
|
|
20240220,095000,261471480,6970,6970,6970,6970,10
|
|
20240220,094900,261401780,6970,6950,6970,6950,406
|
|
20240220,094800,258575410,6930,6930,6930,6930,90
|
|
20240220,094700,257951710,6930,6930,6940,6930,187
|
|
20240220,094600,256655680,6940,6930,6940,6930,306
|
|
20240220,094500,254533710,6930,6940,6940,6930,157
|
|
20240220,094400,253444670,6950,6950,6950,6950,33
|
|
20240220,094300,253215320,6950,6950,6950,6940,356
|
|
20240220,094200,250741140,6950,6950,6950,6950,91
|
|
20240220,094100,250108690,6960,6960,6960,6960,9
|
|
20240220,094000,250046050,6950,6960,6960,6950,11
|
|
20240220,093900,249969510,6960,6960,6960,6930,113
|
|
20240220,093800,249186090,6960,6960,6960,6960,29
|
|
20240220,093700,248984250,6960,6930,6960,6920,112
|
|
20240220,093600,248208920,6920,6930,6930,6920,401
|
|
20240220,093500,245433810,6930,6960,6960,6930,5288
|
|
20240220,093400,208769460,6950,6960,6960,6940,832
|
|
20240220,093300,202985740,6950,6950,6950,6950,77
|
|
20240220,093200,202450590,6960,6960,6960,6950,205
|
|
20240220,093100,201024190,6940,6950,6950,6940,763
|
|
20240220,093000,195723340,6940,6950,6950,6940,114
|
|
20240220,092900,194932130,6950,6940,6950,6940,699
|
|
20240220,092800,190074130,6940,6940,6940,6940,10
|
|
20240220,092700,190004730,6930,6930,6930,6930,569
|
|
20240220,092600,186061560,6930,6930,6930,6930,2000
|
|
20240220,092500,172201560,6930,6940,6940,6930,5
|
|
20240220,092400,172166900,6940,6940,6940,6940,300
|
|
20240220,092300,170084900,6940,6950,6950,6930,1024
|
|
20240220,092200,162986110,6940,6940,6950,6940,312
|
|
20240220,092100,160820800,6940,6930,6940,6930,588
|
|
20240220,092000,156745080,6940,6940,6940,6930,4584
|
|
20240220,091900,124977940,6930,6940,6950,6930,4531
|
|
20240220,091800,93523510,6940,6940,6940,6940,613
|
|
20240220,091700,89269290,6950,6960,6960,6950,110
|
|
20240220,091600,88504770,6980,6950,6980,6950,175
|
|
20240220,091500,87288380,6940,6940,6940,6940,842
|
|
20240220,091400,81444900,6940,6940,6940,6940,298
|
|
20240220,091300,79376780,6950,6970,6980,6950,2310
|
|
20240220,091200,63321460,6970,6980,6980,6970,62
|
|
20240220,091100,62889310,6970,6960,6970,6950,528
|
|
20240220,091000,59219000,6970,6970,6970,6950,453
|
|
20240220,090900,56064900,6970,6970,6970,6970,67
|
|
20240220,090800,55597910,6970,6970,6970,6970,8
|
|
20240220,090700,55542150,6950,6970,6970,6950,1140
|
|
20240220,090600,47601550,6970,6960,6970,6960,301
|
|
20240220,090500,45506570,6960,6960,6960,6960,186
|
|
20240220,090400,44212010,6970,6980,6980,6970,1079
|
|
20240220,090300,36691370,6970,6970,6970,6970,1
|
|
20240220,090200,36684400,6990,6950,6990,6950,2548
|
|
20240220,090100,18941390,6950,6930,6960,6930,607
|
|
20240220,090000,14721850,6970,6930,6970,6930,1874
|