666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,200300,1435140060,7080,7080,7080,7080,4287
|
|
20240222,200200,1435140060,7080,7080,7080,7080,0
|
|
20240222,200100,1435140060,7080,7080,7080,7080,0
|
|
20240222,200000,1435140060,7080,7080,7080,7080,0
|
|
20240222,195900,1435140060,7080,7080,7080,7080,0
|
|
20240222,195800,1435140060,7080,7080,7080,7080,0
|
|
20240222,195700,1435140060,7080,7080,7080,7080,0
|
|
20240222,195600,1435140060,7080,7080,7080,7080,0
|
|
20240222,195500,1435140060,7080,7080,7080,7080,0
|
|
20240222,195400,1435140060,7080,7080,7080,7080,0
|
|
20240222,195300,1435140060,7080,7080,7080,7080,0
|
|
20240222,195200,1435140060,7080,7080,7080,7080,0
|
|
20240222,195100,1435140060,7080,7080,7080,7080,0
|
|
20240222,195000,1435140060,7080,7080,7080,7080,0
|
|
20240222,194900,1435140060,7080,7080,7080,7080,0
|
|
20240222,194800,1435140060,7080,7080,7080,7080,0
|
|
20240222,194700,1435140060,7080,7080,7080,7080,0
|
|
20240222,194600,1435140060,7080,7080,7080,7080,0
|
|
20240222,194500,1435140060,7080,7080,7080,7080,0
|
|
20240222,194400,1435140060,7080,7080,7080,7080,0
|
|
20240222,194300,1435140060,7080,7080,7080,7080,0
|
|
20240222,194200,1435140060,7080,7080,7080,7080,0
|
|
20240222,194100,1435140060,7080,7080,7080,7080,0
|
|
20240222,194000,1435140060,7080,7080,7080,7080,0
|
|
20240222,193900,1435140060,7080,7080,7080,7080,0
|
|
20240222,193800,1435140060,7080,7080,7080,7080,0
|
|
20240222,193700,1435140060,7080,7080,7080,7080,0
|
|
20240222,193600,1435140060,7080,7080,7080,7080,0
|
|
20240222,193500,1435140060,7080,7080,7080,7080,0
|
|
20240222,193400,1435140060,7080,7080,7080,7080,0
|
|
20240222,193300,1435140060,7080,7080,7080,7080,4287
|
|
20240222,193200,1435140060,7080,7080,7080,7080,0
|
|
20240222,193100,1435140060,7080,7080,7080,7080,0
|
|
20240222,193000,1435140060,7080,7080,7080,7080,0
|
|
20240222,192900,1435140060,7080,7080,7080,7080,0
|
|
20240222,192800,1435140060,7080,7080,7080,7080,0
|
|
20240222,192700,1435140060,7080,7080,7080,7080,0
|
|
20240222,192600,1435140060,7080,7080,7080,7080,0
|
|
20240222,192500,1435140060,7080,7080,7080,7080,0
|
|
20240222,192400,1435140060,7080,7080,7080,7080,0
|
|
20240222,192300,1435140060,7080,7080,7080,7080,0
|
|
20240222,192200,1435140060,7080,7080,7080,7080,0
|
|
20240222,192100,1435140060,7080,7080,7080,7080,0
|
|
20240222,192000,1435140060,7080,7080,7080,7080,0
|
|
20240222,191900,1435140060,7080,7080,7080,7080,0
|
|
20240222,191800,1435140060,7080,7080,7080,7080,0
|
|
20240222,191700,1435140060,7080,7080,7080,7080,0
|
|
20240222,191600,1435140060,7080,7080,7080,7080,0
|
|
20240222,191500,1435140060,7080,7080,7080,7080,0
|
|
20240222,191400,1435140060,7080,7080,7080,7080,0
|
|
20240222,191300,1435140060,7080,7080,7080,7080,0
|
|
20240222,191200,1435140060,7080,7080,7080,7080,0
|
|
20240222,191100,1435140060,7080,7080,7080,7080,0
|
|
20240222,191000,1435140060,7080,7080,7080,7080,0
|
|
20240222,190900,1435140060,7080,7080,7080,7080,0
|
|
20240222,190800,1435140060,7080,7080,7080,7080,0
|
|
20240222,190700,1435140060,7080,7080,7080,7080,0
|
|
20240222,190600,1435140060,7080,7080,7080,7080,0
|
|
20240222,190500,1435140060,7080,7080,7080,7080,0
|
|
20240222,190400,1435140060,7080,7080,7080,7080,0
|
|
20240222,190300,1435140060,7080,7080,7080,7080,4287
|
|
20240222,190200,1435140060,7080,7080,7080,7080,0
|
|
20240222,190100,1435140060,7080,7080,7080,7080,0
|
|
20240222,190000,1435140060,7080,7080,7080,7080,0
|
|
20240222,185900,1435140060,7080,7080,7080,7080,0
|
|
20240222,185800,1435140060,7080,7080,7080,7080,0
|
|
20240222,185700,1435140060,7080,7080,7080,7080,0
|
|
20240222,185600,1435140060,7080,7080,7080,7080,0
|
|
20240222,185500,1435140060,7080,7080,7080,7080,0
|
|
20240222,185400,1435140060,7080,7080,7080,7080,0
|
|
20240222,185300,1435140060,7080,7080,7080,7080,0
|
|
20240222,185200,1435140060,7080,7080,7080,7080,0
|
|
20240222,185100,1435140060,7080,7080,7080,7080,0
|
|
20240222,185000,1435140060,7080,7080,7080,7080,0
|
|
20240222,184900,1435140060,7080,7080,7080,7080,0
|
|
20240222,184800,1435140060,7080,7080,7080,7080,0
|
|
20240222,184700,1435140060,7080,7080,7080,7080,0
|
|
20240222,184600,1435140060,7080,7080,7080,7080,0
|
|
20240222,184500,1435140060,7080,7080,7080,7080,0
|
|
20240222,184400,1435140060,7080,7080,7080,7080,0
|
|
20240222,184300,1435140060,7080,7080,7080,7080,0
|
|
20240222,184200,1435140060,7080,7080,7080,7080,0
|
|
20240222,184100,1435140060,7080,7080,7080,7080,0
|
|
20240222,184000,1435140060,7080,7080,7080,7080,0
|
|
20240222,183900,1435140060,7080,7080,7080,7080,0
|
|
20240222,183800,1435140060,7080,7080,7080,7080,0
|
|
20240222,183700,1435140060,7080,7080,7080,7080,0
|
|
20240222,183600,1435140060,7080,7080,7080,7080,0
|
|
20240222,183500,1435140060,7080,7080,7080,7080,0
|
|
20240222,183400,1435140060,7080,7080,7080,7080,0
|
|
20240222,183300,1435140060,7080,7080,7080,7080,4287
|
|
20240222,183200,1435140060,7080,7080,7080,7080,0
|
|
20240222,183100,1435140060,7080,7080,7080,7080,0
|
|
20240222,183000,1435140060,7080,7080,7080,7080,0
|
|
20240222,182900,1435140060,7080,7080,7080,7080,0
|
|
20240222,182800,1435140060,7080,7080,7080,7080,0
|
|
20240222,182700,1435140060,7080,7080,7080,7080,0
|
|
20240222,182600,1435140060,7080,7080,7080,7080,0
|
|
20240222,182500,1435140060,7080,7080,7080,7080,0
|
|
20240222,182400,1435140060,7080,7080,7080,7080,0
|
|
20240222,182300,1435140060,7080,7080,7080,7080,0
|
|
20240222,182200,1435140060,7080,7080,7080,7080,0
|
|
20240222,182100,1435140060,7080,7080,7080,7080,0
|
|
20240222,182000,1435140060,7080,7080,7080,7080,0
|
|
20240222,181900,1435140060,7080,7080,7080,7080,0
|
|
20240222,181800,1435140060,7080,7080,7080,7080,0
|
|
20240222,181700,1435140060,7080,7080,7080,7080,0
|
|
20240222,181600,1435140060,7080,7080,7080,7080,0
|
|
20240222,181500,1435140060,7080,7080,7080,7080,0
|
|
20240222,181400,1435140060,7080,7080,7080,7080,0
|
|
20240222,181300,1435140060,7080,7080,7080,7080,0
|
|
20240222,181200,1435140060,7080,7080,7080,7080,0
|
|
20240222,181100,1435140060,7080,7080,7080,7080,0
|
|
20240222,181000,1435140060,7080,7080,7080,7080,0
|
|
20240222,180900,1435140060,7080,7080,7080,7080,0
|
|
20240222,180800,1435140060,7080,7080,7080,7080,0
|
|
20240222,180700,1435140060,7080,7080,7080,7080,0
|
|
20240222,180600,1435140060,7080,7080,7080,7080,0
|
|
20240222,180500,1435140060,7080,7080,7080,7080,0
|
|
20240222,180400,1435140060,7080,7080,7080,7080,0
|
|
20240222,180300,1435140060,7080,7080,7080,7080,4287
|
|
20240222,180200,1435140060,7080,7080,7080,7080,0
|
|
20240222,180100,1435140060,7080,7080,7080,7080,0
|
|
20240222,180000,1435140060,7080,7080,7080,7080,0
|
|
20240222,175900,1435140060,7080,7080,7080,7080,0
|
|
20240222,175800,1435140060,7080,7080,7080,7080,0
|
|
20240222,175700,1435140060,7080,7080,7080,7080,0
|
|
20240222,175600,1435140060,7080,7080,7080,7080,0
|
|
20240222,175500,1435140060,7080,7080,7080,7080,0
|
|
20240222,175400,1435140060,7080,7080,7080,7080,0
|
|
20240222,175300,1435140060,7080,7080,7080,7080,0
|
|
20240222,175200,1435140060,7080,7080,7080,7080,0
|
|
20240222,175100,1435140060,7080,7080,7080,7080,0
|
|
20240222,175000,1435140060,7080,7080,7080,7080,0
|
|
20240222,174900,1435140060,7080,7080,7080,7080,0
|
|
20240222,174800,1435140060,7080,7080,7080,7080,0
|
|
20240222,174700,1435140060,7080,7080,7080,7080,0
|
|
20240222,174600,1435140060,7080,7080,7080,7080,0
|
|
20240222,174500,1435140060,7080,7080,7080,7080,0
|
|
20240222,174400,1435140060,7080,7080,7080,7080,0
|
|
20240222,174300,1435140060,7080,7080,7080,7080,0
|
|
20240222,174200,1435140060,7080,7080,7080,7080,0
|
|
20240222,174100,1435140060,7080,7080,7080,7080,0
|
|
20240222,174000,1435140060,7080,7080,7080,7080,0
|
|
20240222,173900,1435140060,7080,7080,7080,7080,0
|
|
20240222,173800,1435140060,7080,7080,7080,7080,0
|
|
20240222,173700,1435140060,7080,7080,7080,7080,0
|
|
20240222,173600,1435140060,7080,7080,7080,7080,0
|
|
20240222,173500,1435140060,7080,7080,7080,7080,0
|
|
20240222,173400,1435140060,7080,7080,7080,7080,0
|
|
20240222,173300,1435140060,7080,7080,7080,7080,4287
|
|
20240222,173200,1435140060,7080,7080,7080,7080,0
|
|
20240222,173100,1435140060,7080,7080,7080,7080,0
|
|
20240222,173000,1435140060,7080,7080,7080,7080,0
|
|
20240222,172900,1435140060,7080,7080,7080,7080,0
|
|
20240222,172800,1435140060,7080,7080,7080,7080,0
|
|
20240222,172700,1435140060,7080,7080,7080,7080,0
|
|
20240222,172600,1435140060,7080,7080,7080,7080,0
|
|
20240222,172500,1435140060,7080,7080,7080,7080,0
|
|
20240222,172400,1435140060,7080,7080,7080,7080,0
|
|
20240222,172300,1435140060,7080,7080,7080,7080,0
|
|
20240222,172200,1435140060,7080,7080,7080,7080,0
|
|
20240222,172100,1435140060,7080,7080,7080,7080,0
|
|
20240222,172000,1435140060,7080,7080,7080,7080,0
|
|
20240222,171900,1435140060,7080,7080,7080,7080,0
|
|
20240222,171800,1435140060,7080,7080,7080,7080,0
|
|
20240222,171700,1435140060,7080,7080,7080,7080,0
|
|
20240222,171600,1435140060,7080,7080,7080,7080,0
|
|
20240222,171500,1435140060,7080,7080,7080,7080,0
|
|
20240222,171400,1435140060,7080,7080,7080,7080,0
|
|
20240222,171300,1435140060,7080,7080,7080,7080,0
|
|
20240222,171200,1435140060,7080,7080,7080,7080,0
|
|
20240222,171100,1435140060,7080,7080,7080,7080,0
|
|
20240222,171000,1435140060,7080,7080,7080,7080,0
|
|
20240222,170900,1435140060,7080,7080,7080,7080,0
|
|
20240222,170800,1435140060,7080,7080,7080,7080,0
|
|
20240222,170700,1435140060,7080,7080,7080,7080,0
|
|
20240222,170600,1435140060,7080,7080,7080,7080,0
|
|
20240222,170500,1435140060,7080,7080,7080,7080,0
|
|
20240222,170400,1435140060,7080,7080,7080,7080,0
|
|
20240222,170300,1435140060,7080,7080,7080,7080,4287
|
|
20240222,170200,1435140060,7080,7080,7080,7080,0
|
|
20240222,170100,1435140060,7080,7080,7080,7080,0
|
|
20240222,170000,1435140060,7080,7080,7080,7080,0
|
|
20240222,165900,1435140060,7080,7080,7080,7080,0
|
|
20240222,165800,1435140060,7080,7080,7080,7080,0
|
|
20240222,165700,1435140060,7080,7080,7080,7080,0
|
|
20240222,165600,1435140060,7080,7080,7080,7080,0
|
|
20240222,165500,1435140060,7080,7080,7080,7080,0
|
|
20240222,165400,1435140060,7080,7080,7080,7080,0
|
|
20240222,165300,1435140060,7080,7080,7080,7080,0
|
|
20240222,165200,1435140060,7080,7080,7080,7080,0
|
|
20240222,165100,1435140060,7080,7080,7080,7080,0
|
|
20240222,165000,1435140060,7080,7080,7080,7080,0
|
|
20240222,164900,1435140060,7080,7080,7080,7080,0
|
|
20240222,164800,1435140060,7080,7080,7080,7080,0
|
|
20240222,164700,1435140060,7080,7080,7080,7080,0
|
|
20240222,164600,1435140060,7080,7080,7080,7080,0
|
|
20240222,164500,1435140060,7080,7080,7080,7080,0
|
|
20240222,164400,1435140060,7080,7080,7080,7080,0
|
|
20240222,164300,1435140060,7080,7080,7080,7080,0
|
|
20240222,164200,1435140060,7080,7080,7080,7080,0
|
|
20240222,164100,1435140060,7080,7080,7080,7080,0
|
|
20240222,164000,1435140060,7080,7080,7080,7080,0
|
|
20240222,163900,1435140060,7080,7080,7080,7080,0
|
|
20240222,163800,1435140060,7080,7080,7080,7080,0
|
|
20240222,163700,1435140060,7080,7080,7080,7080,0
|
|
20240222,163600,1435140060,7080,7080,7080,7080,0
|
|
20240222,163500,1435140060,7080,7080,7080,7080,0
|
|
20240222,163400,1435140060,7080,7080,7080,7080,0
|
|
20240222,163300,1435140060,7080,7080,7080,7080,4287
|
|
20240222,163200,1435140060,7080,7080,7080,7080,0
|
|
20240222,163100,1435140060,7080,7080,7080,7080,0
|
|
20240222,163000,1435140060,7080,7080,7080,7080,0
|
|
20240222,162900,1435140060,7080,7080,7080,7080,0
|
|
20240222,162800,1435140060,7080,7080,7080,7080,0
|
|
20240222,162700,1435140060,7080,7080,7080,7080,0
|
|
20240222,162600,1435140060,7080,7080,7080,7080,0
|
|
20240222,162500,1435140060,7080,7080,7080,7080,0
|
|
20240222,162400,1435140060,7080,7080,7080,7080,0
|
|
20240222,162300,1435140060,7080,7080,7080,7080,0
|
|
20240222,162200,1435140060,7080,7080,7080,7080,0
|
|
20240222,162100,1435140060,7080,7080,7080,7080,0
|
|
20240222,162000,1435140060,7080,7080,7080,7080,0
|
|
20240222,161900,1435140060,7080,7080,7080,7080,0
|
|
20240222,161800,1435140060,7080,7080,7080,7080,0
|
|
20240222,161700,1435140060,7080,7080,7080,7080,0
|
|
20240222,161600,1435140060,7080,7080,7080,7080,0
|
|
20240222,161500,1435140060,7080,7080,7080,7080,0
|
|
20240222,161400,1435140060,7080,7080,7080,7080,0
|
|
20240222,161300,1435140060,7080,7080,7080,7080,0
|
|
20240222,161200,1435140060,7080,7080,7080,7080,0
|
|
20240222,161100,1435140060,7080,7080,7080,7080,0
|
|
20240222,161000,1435140060,7080,7080,7080,7080,0
|
|
20240222,160900,1435140060,7080,7080,7080,7080,0
|
|
20240222,160800,1435140060,7080,7080,7080,7080,0
|
|
20240222,160700,1435140060,7080,7080,7080,7080,0
|
|
20240222,160600,1435140060,7080,7080,7080,7080,0
|
|
20240222,160500,1435140060,7080,7080,7080,7080,0
|
|
20240222,160400,1435140060,7080,7080,7080,7080,0
|
|
20240222,160300,1435140060,7080,7080,7080,7080,4287
|
|
20240222,160200,1435140060,7080,7080,7080,7080,0
|
|
20240222,160100,1435140060,7080,7080,7080,7080,0
|
|
20240222,160000,1435140060,7080,7080,7080,7080,0
|
|
20240222,155900,1435140060,7080,7080,7080,7080,0
|
|
20240222,155800,1435140060,7080,7080,7080,7080,0
|
|
20240222,155700,1435140060,7080,7080,7080,7080,0
|
|
20240222,155600,1435140060,7080,7080,7080,7080,0
|
|
20240222,155500,1435140060,7080,7080,7080,7080,0
|
|
20240222,155400,1435140060,7080,7080,7080,7080,0
|
|
20240222,155300,1435140060,7080,7080,7080,7080,0
|
|
20240222,155200,1435140060,7080,7080,7080,7080,0
|
|
20240222,155100,1435140060,7080,7080,7080,7080,0
|
|
20240222,155000,1435140060,7080,7080,7080,7080,0
|
|
20240222,154900,1435140060,7080,7080,7080,7080,0
|
|
20240222,154800,1435140060,7080,7080,7080,7080,0
|
|
20240222,154700,1435140060,7080,7080,7080,7080,0
|
|
20240222,154600,1435140060,7080,7080,7080,7080,0
|
|
20240222,154500,1435140060,7080,7080,7080,7080,0
|
|
20240222,154400,1435140060,7080,7080,7080,7080,0
|
|
20240222,154300,1435140060,7080,7080,7080,7080,0
|
|
20240222,154200,1435140060,7080,7080,7080,7080,0
|
|
20240222,154100,1435140060,7080,7080,7080,7080,0
|
|
20240222,154000,1435140060,7080,7080,7080,7080,0
|
|
20240222,153900,1435140060,7080,7080,7080,7080,0
|
|
20240222,153800,1435140060,7080,7080,7080,7080,0
|
|
20240222,153700,1435140060,7080,7080,7080,7080,0
|
|
20240222,153600,1435140060,7080,7080,7080,7080,0
|
|
20240222,153500,1435140060,7080,7080,7080,7080,0
|
|
20240222,153400,1435140060,7080,7080,7080,7080,0
|
|
20240222,153300,1435140060,7080,7080,7080,7080,4287
|
|
20240222,153200,1435140060,7080,7080,7080,7080,0
|
|
20240222,153100,1435140060,7080,7080,7080,7080,0
|
|
20240222,153000,1435140060,7080,7080,7080,7080,4287
|
|
20240222,152900,1404788100,7070,7070,7070,7070,0
|
|
20240222,152800,1404788100,7070,7070,7070,7070,0
|
|
20240222,152700,1404788100,7070,7070,7070,7070,0
|
|
20240222,152600,1404788100,7070,7070,7070,7070,0
|
|
20240222,152500,1404788100,7070,7070,7070,7070,0
|
|
20240222,152400,1404788100,7070,7070,7070,7070,0
|
|
20240222,152300,1404788100,7070,7070,7070,7070,0
|
|
20240222,152200,1404788100,7070,7070,7070,7070,0
|
|
20240222,152100,1404788100,7070,7070,7070,7070,0
|
|
20240222,152000,1404788100,7070,7070,7070,7070,0
|
|
20240222,151900,1404788100,7070,7070,7080,7070,1494
|
|
20240222,151800,1394225500,7070,7070,7070,7070,21
|
|
20240222,151700,1394077030,7070,7050,7070,7050,1757
|
|
20240222,151600,1381664020,7060,7060,7060,7040,171
|
|
20240222,151500,1380458900,7060,7060,7060,7060,0
|
|
20240222,151400,1380458900,7060,7060,7060,7060,0
|
|
20240222,151300,1380458900,7060,7060,7060,7060,0
|
|
20240222,151200,1380458900,7060,7060,7060,7060,2
|
|
20240222,151100,1380444780,7070,7070,7070,7070,0
|
|
20240222,151000,1380444780,7070,7050,7070,7050,1056
|
|
20240222,150900,1372989670,7060,7060,7060,7060,0
|
|
20240222,150800,1372989670,7060,7060,7060,7060,0
|
|
20240222,150700,1372989670,7060,7060,7060,7060,50
|
|
20240222,150600,1372636670,7060,7040,7060,7040,419
|
|
20240222,150500,1369686890,7060,7060,7060,7060,21
|
|
20240222,150400,1369538630,7050,7050,7050,7050,166
|
|
20240222,150300,1368368330,7050,7050,7050,7050,30
|
|
20240222,150200,1368156830,7050,7050,7050,7050,513
|
|
20240222,150100,1364540180,7050,7050,7050,7050,0
|
|
20240222,150000,1364540180,7050,7050,7050,7050,0
|
|
20240222,145900,1364540180,7050,7040,7050,7030,5
|
|
20240222,145800,1364504970,7050,7040,7050,7040,11
|
|
20240222,145700,1364427510,7060,7010,7060,7010,1818
|
|
20240222,145600,1351616060,7010,7030,7030,7000,12410
|
|
20240222,145500,1264582910,7030,7030,7030,7030,50
|
|
20240222,145400,1264231410,7040,7020,7040,7020,165
|
|
20240222,145300,1263070560,7030,7020,7030,7020,2
|
|
20240222,145200,1263056510,7030,7030,7030,7030,1300
|
|
20240222,145100,1253917510,7030,7030,7030,7030,8
|
|
20240222,145000,1253861270,7030,7020,7030,7020,80
|
|
20240222,144900,1253298880,7000,7000,7000,7000,0
|
|
20240222,144800,1253298880,7000,7030,7030,7000,10000
|
|
20240222,144700,1183197720,7030,7030,7030,7030,305
|
|
20240222,144600,1181053570,7030,7030,7030,7030,157
|
|
20240222,144500,1179949860,7040,7040,7040,7040,0
|
|
20240222,144400,1179949860,7040,7040,7040,7040,0
|
|
20240222,144300,1179949860,7040,7020,7040,7020,4
|
|
20240222,144200,1179921750,7040,7020,7040,7020,3
|
|
20240222,144100,1179900660,7000,7000,7000,7000,0
|
|
20240222,144000,1179900660,7000,7050,7050,7000,10002
|
|
20240222,143900,1109725310,7040,7040,7040,7040,610
|
|
20240222,143800,1105430910,7050,7030,7050,7030,3
|
|
20240222,143700,1105409790,7040,7040,7040,7040,105
|
|
20240222,143600,1104670590,7040,7040,7040,7040,1
|
|
20240222,143500,1104663550,7040,7040,7040,7040,4
|
|
20240222,143400,1104635390,7050,7050,7050,7050,1
|
|
20240222,143300,1104628340,7040,7040,7040,7040,230
|
|
20240222,143200,1103009140,7050,7050,7050,7050,1
|
|
20240222,143100,1103002090,7040,7040,7040,7040,688
|
|
20240222,143000,1098158570,7050,7040,7050,7040,102
|
|
20240222,142900,1097439480,7050,7050,7050,7040,293
|
|
20240222,142800,1095373840,7060,7050,7060,7050,2
|
|
20240222,142700,1095359730,7060,7050,7060,7050,2951
|
|
20240222,142600,1074536570,7040,7040,7040,7040,1360
|
|
20240222,142500,1064962170,7040,7030,7040,7030,287
|
|
20240222,142400,1062941700,7030,7030,7030,7030,974
|
|
20240222,142300,1056094480,7030,7030,7030,7030,501
|
|
20240222,142200,1052572450,7030,7020,7030,7020,16
|
|
20240222,142100,1052460120,7040,7020,7040,7020,9
|
|
20240222,142000,1052396880,7020,7020,7020,7020,1
|
|
20240222,141900,1052389860,7010,7040,7040,7010,10030
|
|
20240222,141800,982017920,7050,7050,7050,7040,5
|
|
20240222,141700,981982690,7040,7040,7040,7030,574
|
|
20240222,141600,977941740,7040,7040,7040,7040,0
|
|
20240222,141500,977941740,7040,7040,7040,7040,2000
|
|
20240222,141400,963861740,7040,7040,7040,7040,0
|
|
20240222,141300,963861740,7040,7040,7040,7040,1
|
|
20240222,141200,963854700,7030,7040,7040,7030,468
|
|
20240222,141100,960560020,7040,7040,7040,7040,14
|
|
20240222,141000,960461460,7030,7040,7040,7030,2
|
|
20240222,140900,960447390,7030,7030,7030,7030,438
|
|
20240222,140800,957368250,7040,7030,7040,7030,4
|
|
20240222,140700,957340110,7050,7050,7050,7050,0
|
|
20240222,140600,957340110,7050,7050,7050,7050,0
|
|
20240222,140500,957340110,7050,7050,7050,7050,314
|
|
20240222,140400,955126410,7050,7040,7050,7040,486
|
|
20240222,140300,951701640,7040,7040,7040,7040,0
|
|
20240222,140200,951701640,7040,7040,7040,7040,0
|
|
20240222,140100,951701640,7040,7050,7050,7010,19
|
|
20240222,140000,951568120,7010,7050,7050,7010,10001
|
|
20240222,135900,881426260,7030,7030,7030,7030,50
|
|
20240222,135800,881074760,7050,7050,7050,7050,0
|
|
20240222,135700,881074760,7050,7050,7050,7050,0
|
|
20240222,135600,881074760,7050,7020,7050,7020,3
|
|
20240222,135500,881053650,7010,7030,7030,7010,10178
|
|
20240222,135400,809648110,7050,7050,7050,7050,0
|
|
20240222,135300,809648110,7050,7050,7050,7050,143
|
|
20240222,135200,808639960,7050,7050,7050,7050,0
|
|
20240222,135100,808639960,7050,7030,7050,7030,5
|
|
20240222,135000,808604770,7030,7030,7050,7030,4
|
|
20240222,134900,808576620,7020,7040,7040,7020,2
|
|
20240222,134800,808562560,7040,7040,7040,7010,11091
|
|
20240222,134700,730712610,7050,7050,7050,7050,0
|
|
20240222,134600,730712610,7050,7040,7050,7040,101
|
|
20240222,134500,730001560,7050,7040,7050,7040,47
|
|
20240222,134400,729670670,7050,7050,7050,7050,0
|
|
20240222,134300,729670670,7050,7050,7050,7050,1
|
|
20240222,134200,729663620,7040,7040,7040,7040,2
|
|
20240222,134100,729649540,7040,7040,7050,7040,27
|
|
20240222,134000,729459450,7050,7040,7050,7030,52
|
|
20240222,133900,729093840,7050,7050,7050,7050,1
|
|
20240222,133800,729086790,7030,7050,7050,7030,31
|
|
20240222,133700,728868260,7050,7050,7050,7050,0
|
|
20240222,133600,728868260,7050,7050,7050,7050,0
|
|
20240222,133500,728868260,7050,7050,7050,7050,1
|
|
20240222,133400,728861210,7040,7040,7040,7030,100
|
|
20240222,133300,728158100,7050,7040,7050,7040,2
|
|
20240222,133200,728144010,7050,7050,7050,7050,0
|
|
20240222,133100,728144010,7050,7050,7050,7050,1
|
|
20240222,133000,728136960,7060,7050,7060,7050,81
|
|
20240222,132900,727565900,7050,7030,7050,7030,1210
|
|
20240222,132800,719036480,7050,7050,7050,7050,30
|
|
20240222,132700,718824980,7050,7030,7050,7030,5
|
|
20240222,132600,718789770,7020,7030,7030,7020,718
|
|
20240222,132500,713743990,7030,7040,7040,7030,1658
|
|
20240222,132400,702072810,7050,7050,7050,7050,2
|
|
20240222,132300,702058710,7050,7040,7050,7040,11
|
|
20240222,132200,701981260,7040,7040,7040,7040,685
|
|
20240222,132100,697158860,7050,7050,7050,7050,0
|
|
20240222,132000,697158860,7050,7050,7050,7050,37
|
|
20240222,131900,696898010,7050,7050,7050,7050,1
|
|
20240222,131800,696890960,7040,7040,7040,7040,191
|
|
20240222,131700,695546320,7050,7050,7050,7050,0
|
|
20240222,131600,695546320,7050,7050,7050,7050,176
|
|
20240222,131500,694305520,7040,7050,7050,7040,2
|
|
20240222,131400,694291430,7040,7050,7050,7040,108
|
|
20240222,131300,693531040,7040,7040,7040,7040,0
|
|
20240222,131200,693531040,7040,7050,7050,7040,2014
|
|
20240222,131100,679352340,7050,7050,7050,7050,0
|
|
20240222,131000,679352340,7050,7040,7050,7040,994
|
|
20240222,130900,672351640,7050,7040,7050,7040,778
|
|
20240222,130800,666867160,7050,7050,7050,7050,0
|
|
20240222,130700,666867160,7050,7050,7050,7050,0
|
|
20240222,130600,666867160,7050,7040,7050,7040,1495
|
|
20240222,130500,656342350,7040,7030,7040,7030,61
|
|
20240222,130400,655913510,7040,7040,7040,7040,0
|
|
20240222,130300,655913510,7040,7040,7040,7040,0
|
|
20240222,130200,655913510,7040,7040,7040,7040,1
|
|
20240222,130100,655906470,7030,7030,7030,7030,1
|
|
20240222,130000,655899440,7040,7030,7040,7030,23
|
|
20240222,125900,655737620,7030,7040,7040,7030,2152
|
|
20240222,125800,640609050,7030,7030,7030,7030,10
|
|
20240222,125700,640538750,7030,7030,7030,7030,321
|
|
20240222,125600,638282120,7030,7030,7030,7030,1
|
|
20240222,125500,638275090,7040,7040,7040,7040,28
|
|
20240222,125400,638077970,7030,7020,7030,7020,680
|
|
20240222,125300,633297580,7030,7030,7030,7020,15
|
|
20240222,125200,633192260,7020,7030,7030,7020,410
|
|
20240222,125100,630313960,7030,7020,7030,7020,5
|
|
20240222,125000,630278850,7020,7020,7020,7020,140
|
|
20240222,124900,629296050,7030,7030,7030,7030,0
|
|
20240222,124800,629296050,7030,7030,7030,7030,0
|
|
20240222,124700,629296050,7030,7030,7030,7030,0
|
|
20240222,124600,629296050,7030,7030,7030,7030,1
|
|
20240222,124500,629289020,7020,7020,7020,7020,115
|
|
20240222,124400,628481720,7020,7020,7020,7020,0
|
|
20240222,124300,628481720,7020,7030,7030,7020,120
|
|
20240222,124200,627638420,7030,7030,7030,7030,1
|
|
20240222,124100,627631390,7030,7030,7030,7030,2
|
|
20240222,124000,627617330,7020,7020,7020,7020,0
|
|
20240222,123900,627617330,7020,7020,7020,7020,2
|
|
20240222,123800,627603290,7020,7020,7020,7020,1300
|
|
20240222,123700,618477290,7030,7030,7030,7030,13
|
|
20240222,123600,618385900,7020,7020,7020,7020,150
|
|
20240222,123500,617332900,7020,7020,7020,7020,35
|
|
20240222,123400,617087200,7020,7020,7020,7020,15
|
|
20240222,123300,616981900,7030,7030,7030,7030,0
|
|
20240222,123200,616981900,7030,7030,7030,7030,0
|
|
20240222,123100,616981900,7030,7030,7030,7030,7
|
|
20240222,123000,616932690,7020,7030,7030,7020,67
|
|
20240222,122900,616462330,7030,7030,7030,7030,0
|
|
20240222,122800,616462330,7030,7030,7030,7030,2
|
|
20240222,122700,616448270,7030,7020,7030,7020,208
|
|
20240222,122600,614988030,7020,7020,7020,7020,0
|
|
20240222,122500,614988030,7020,7020,7020,7020,0
|
|
20240222,122400,614988030,7020,7020,7020,7020,0
|
|
20240222,122300,614988030,7020,7030,7030,7020,2
|
|
20240222,122200,614973980,7030,7030,7030,7030,1
|
|
20240222,122100,614966950,7020,7020,7020,7020,1
|
|
20240222,122000,614959930,7030,7030,7030,7030,0
|
|
20240222,121900,614959930,7030,7030,7030,7030,3
|
|
20240222,121800,614938840,7030,7030,7030,7030,21
|
|
20240222,121700,614791210,7030,7030,7030,7030,0
|
|
20240222,121600,614791210,7030,7030,7030,7030,0
|
|
20240222,121500,614791210,7030,7030,7030,7030,0
|
|
20240222,121400,614791210,7030,7030,7030,7030,0
|
|
20240222,121300,614791210,7030,7030,7030,7030,1
|
|
20240222,121200,614784180,7030,7020,7030,7020,4
|
|
20240222,121100,614756070,7020,7020,7020,7020,0
|
|
20240222,121000,614756070,7020,7020,7020,7020,0
|
|
20240222,120900,614756070,7020,7020,7020,7020,0
|
|
20240222,120800,614756070,7020,7020,7030,7020,521
|
|
20240222,120700,611098520,7020,7020,7020,7020,100
|
|
20240222,120600,610396520,7020,7020,7020,7020,372
|
|
20240222,120500,607785080,7020,7020,7020,7020,0
|
|
20240222,120400,607785080,7020,7020,7020,7020,2
|
|
20240222,120300,607771040,7030,7030,7030,7030,0
|
|
20240222,120200,607771040,7030,7030,7030,7030,1
|
|
20240222,120100,607764010,7030,7030,7030,7030,0
|
|
20240222,120000,607764010,7030,7030,7030,7030,0
|
|
20240222,115900,607764010,7030,7030,7030,7030,1
|
|
20240222,115800,607756980,7010,7030,7030,7010,35
|
|
20240222,115700,607511430,7030,7030,7030,7030,0
|
|
20240222,115600,607511430,7030,7030,7030,7030,0
|
|
20240222,115500,607511430,7030,7030,7030,7030,1881
|
|
20240222,115400,594288000,7040,7040,7040,7040,0
|
|
20240222,115300,594288000,7040,7040,7040,7040,102
|
|
20240222,115200,593569920,7040,7040,7040,7040,0
|
|
20240222,115100,593569920,7040,7040,7040,7040,0
|
|
20240222,115000,593569920,7040,7040,7040,7040,1
|
|
20240222,114900,593562880,7030,7030,7030,7030,24
|
|
20240222,114800,593394160,7030,7030,7030,7030,1
|
|
20240222,114700,593387130,7000,7010,7010,7000,835
|
|
20240222,114600,587538620,7010,7010,7010,7010,0
|
|
20240222,114500,587538620,7010,7010,7010,7010,879
|
|
20240222,114400,581376830,7020,7020,7020,7020,0
|
|
20240222,114300,581376830,7020,7020,7020,7020,1
|
|
20240222,114200,581369810,7030,7020,7030,7020,69
|
|
20240222,114100,580885420,7030,7030,7030,7030,0
|
|
20240222,114000,580885420,7030,7030,7030,7030,14
|
|
20240222,113900,580787000,7040,7040,7040,7040,14
|
|
20240222,113800,580688440,7040,7040,7040,7040,0
|
|
20240222,113700,580688440,7040,7040,7040,7040,0
|
|
20240222,113600,580688440,7040,7040,7040,7040,0
|
|
20240222,113500,580688440,7040,7040,7040,7040,0
|
|
20240222,113400,580688440,7040,7040,7040,7040,1
|
|
20240222,113300,580681400,7040,7040,7040,7040,24
|
|
20240222,113200,580512440,7020,7020,7020,7020,224
|
|
20240222,113100,578939960,7040,7020,7040,7020,53
|
|
20240222,113000,578567850,7030,7040,7050,7030,504
|
|
20240222,112900,575024700,7050,7050,7050,7050,0
|
|
20240222,112800,575024700,7050,7040,7050,7030,4
|
|
20240222,112700,574996540,7050,7010,7050,7010,6
|
|
20240222,112600,574954350,7010,7010,7010,7010,1
|
|
20240222,112500,574947340,7050,7040,7050,7040,72
|
|
20240222,112400,574439770,7030,7010,7030,7010,3
|
|
20240222,112300,574418710,7010,7030,7050,7010,1106
|
|
20240222,112200,566627540,7030,7030,7030,7030,5
|
|
20240222,112100,566592390,7030,7030,7030,7030,0
|
|
20240222,112000,566592390,7030,7030,7030,7030,1
|
|
20240222,111900,566585360,7030,7030,7030,7030,0
|
|
20240222,111800,566585360,7030,7020,7030,7020,15
|
|
20240222,111700,566479960,7020,7010,7020,7010,978
|
|
20240222,111600,559619250,7000,7010,7010,7000,296
|
|
20240222,111500,557547080,7000,6990,7000,6990,5173
|
|
20240222,111400,521346080,6990,6990,6990,6990,0
|
|
20240222,111300,521346080,6990,6990,6990,6990,0
|
|
20240222,111200,521346080,6990,7000,7000,6990,1100
|
|
20240222,111100,513647080,6990,6990,7000,6990,27
|
|
20240222,111000,513458150,6990,6990,6990,6990,128
|
|
20240222,110900,512563430,7000,7000,7000,7000,0
|
|
20240222,110800,512563430,7000,7000,7000,7000,0
|
|
20240222,110700,512563430,7000,6990,7000,6990,164
|
|
20240222,110600,511417060,7000,7010,7010,7000,62
|
|
20240222,110500,510983050,7000,7000,7010,7000,3
|
|
20240222,110400,510962040,6990,7000,7000,6980,5569
|
|
20240222,110300,472064230,7000,7000,7000,7000,146
|
|
20240222,110200,471042230,7000,7000,7000,7000,2
|
|
20240222,110100,471028230,7000,7000,7000,7000,171
|
|
20240222,110000,469831230,7000,7000,7000,7000,75
|
|
20240222,105900,469306230,7000,7000,7010,7000,18
|
|
20240222,105800,469180220,6990,7000,7000,6990,501
|
|
20240222,105700,465673720,6990,6990,6990,6990,1173
|
|
20240222,105600,457474450,6990,7000,7000,6990,2184
|
|
20240222,105500,442198290,7000,6990,7000,6990,151
|
|
20240222,105400,441141300,7000,7010,7010,7000,689
|
|
20240222,105300,436316810,7010,7010,7010,7010,0
|
|
20240222,105200,436316810,7010,7010,7010,7010,2
|
|
20240222,105100,436302790,7010,7010,7010,7010,9
|
|
20240222,105000,436239700,7020,7020,7020,7020,100
|
|
20240222,104900,435537700,7010,7010,7010,7010,957
|
|
20240222,104800,428829130,7010,7010,7010,7010,0
|
|
20240222,104700,428829130,7010,7020,7020,7010,1296
|
|
20240222,104600,419743910,7020,7020,7020,7020,0
|
|
20240222,104500,419743910,7020,7020,7020,7020,145
|
|
20240222,104400,418726010,7020,7020,7020,7020,234
|
|
20240222,104300,417083330,7020,7020,7020,7020,1
|
|
20240222,104200,417076310,7010,7010,7010,7010,8
|
|
20240222,104100,417020230,7010,7010,7010,7010,553
|
|
20240222,104000,413143700,7010,7010,7010,7000,175
|
|
20240222,103900,411917250,7010,7010,7010,7010,0
|
|
20240222,103800,411917250,7010,7010,7010,7000,23
|
|
20240222,103700,411756030,7020,7020,7020,7020,0
|
|
20240222,103600,411756030,7020,7020,7020,7020,0
|
|
20240222,103500,411756030,7020,7000,7020,7000,4
|
|
20240222,103400,411727990,7020,7000,7020,7000,4
|
|
20240222,103300,411699940,7020,7000,7020,7000,53
|
|
20240222,103200,411328910,7000,7000,7000,7000,0
|
|
20240222,103100,411328910,7000,6990,7000,6980,1770
|
|
20240222,103000,398970210,6990,6990,6990,6990,653
|
|
20240222,102900,394405740,7010,7010,7010,7010,1
|
|
20240222,102800,394398730,7000,6990,7000,6990,65
|
|
20240222,102700,393944370,6980,6990,6990,6980,556
|
|
20240222,102600,390060540,6980,6990,6990,6980,3092
|
|
20240222,102500,368447470,6990,7010,7020,6990,911
|
|
20240222,102400,362073100,7000,7000,7000,6990,6988
|
|
20240222,102300,313157110,7010,7020,7020,7010,3021
|
|
20240222,102200,291979660,7020,7020,7020,7020,150
|
|
20240222,102100,290926660,7020,7020,7020,7020,0
|
|
20240222,102000,290926660,7020,7020,7020,7020,0
|
|
20240222,101900,290926660,7020,7020,7020,7020,0
|
|
20240222,101800,290926660,7020,7020,7020,7020,12
|
|
20240222,101700,290842420,7020,7020,7020,7020,13
|
|
20240222,101600,290751160,7020,7010,7020,7010,313
|
|
20240222,101500,288557020,7010,7010,7010,7010,0
|
|
20240222,101400,288557020,7010,7010,7010,7010,0
|
|
20240222,101300,288557020,7010,7000,7010,7000,195
|
|
20240222,101200,287191200,7000,7010,7010,7000,38
|
|
20240222,101100,286924830,7010,7010,7010,7010,0
|
|
20240222,101000,286924830,7010,7010,7010,7010,0
|
|
20240222,100900,286924830,7010,7020,7020,7010,1504
|
|
20240222,100800,276378250,7020,7020,7020,7020,213
|
|
20240222,100700,274882990,7020,7020,7020,7020,38
|
|
20240222,100600,274616230,7040,7040,7040,7040,0
|
|
20240222,100500,274616230,7040,7040,7040,7020,1051
|
|
20240222,100400,267231260,7040,7030,7040,7030,4
|
|
20240222,100300,267203110,7050,7050,7050,7040,45
|
|
20240222,100200,266885870,7050,7050,7050,7030,4
|
|
20240222,100100,266857710,7050,7050,7050,7050,1
|
|
20240222,100000,266850660,7050,7050,7050,7050,0
|
|
20240222,095900,266850660,7050,7050,7050,7050,20
|
|
20240222,095800,266709660,7050,7050,7050,7050,1
|
|
20240222,095700,266702610,7040,7040,7040,7040,1096
|
|
20240222,095600,258986770,7040,7040,7040,7040,0
|
|
20240222,095500,258986770,7040,7020,7040,7020,855
|
|
20240222,095400,252980540,7020,7020,7020,7020,547
|
|
20240222,095300,249140600,7010,7010,7010,7010,100
|
|
20240222,095200,248439600,7020,7020,7030,7020,1568
|
|
20240222,095100,237432190,7020,7020,7020,7020,1
|
|
20240222,095000,237425170,7030,7030,7030,7030,0
|
|
20240222,094900,237425170,7030,7030,7030,7030,0
|
|
20240222,094800,237425170,7030,7020,7030,7020,11
|
|
20240222,094700,237347940,7000,7000,7000,7000,100
|
|
20240222,094600,236647940,7000,7000,7000,7000,260
|
|
20240222,094500,234827940,7000,7000,7000,7000,1595
|
|
20240222,094400,223662940,7000,7000,7000,7000,842
|
|
20240222,094300,217768940,7000,7000,7000,7000,0
|
|
20240222,094200,217768940,7000,7020,7020,7000,2030
|
|
20240222,094100,203557290,7040,7040,7040,7040,0
|
|
20240222,094000,203557290,7040,7040,7040,7010,34
|
|
20240222,093900,203318620,7040,7020,7040,7020,275
|
|
20240222,093800,201388020,7020,7020,7020,7020,9
|
|
20240222,093700,201324840,7020,7020,7020,7020,641
|
|
20240222,093600,196825020,7020,7020,7020,7020,22
|
|
20240222,093500,196670580,7010,7020,7020,7010,23
|
|
20240222,093400,196509130,7000,7010,7010,7000,3350
|
|
20240222,093300,173058630,7000,7010,7010,7000,2806
|
|
20240222,093200,153415970,7010,7010,7010,7010,24
|
|
20240222,093100,153247730,7020,7000,7020,7000,151
|
|
20240222,093000,152190710,7000,7000,7000,7000,338
|
|
20240222,092900,149824710,6990,7000,7000,6990,1639
|
|
20240222,092800,138352190,7000,7010,7010,7000,2881
|
|
20240222,092700,118170480,7010,7020,7020,7010,107
|
|
20240222,092600,117419410,7020,7020,7020,7020,97
|
|
20240222,092500,116738470,7020,7020,7020,7020,1
|
|
20240222,092400,116731450,7000,7000,7000,7000,0
|
|
20240222,092300,116731450,7000,7030,7030,7000,2015
|
|
20240222,092200,102606530,7020,7020,7020,7020,18
|
|
20240222,092100,102480170,7030,7030,7030,7020,401
|
|
20240222,092000,99664240,7040,7030,7040,7030,84
|
|
20240222,091900,99073690,7040,7040,7040,7040,570
|
|
20240222,091800,95060890,7040,7060,7060,7040,460
|
|
20240222,091700,91820280,7060,7060,7060,7060,1035
|
|
20240222,091600,84513180,7060,7050,7060,7050,69
|
|
20240222,091500,84026230,7050,7060,7060,7050,255
|
|
20240222,091400,82227820,7070,7060,7070,7060,78
|
|
20240222,091300,81676860,7060,7050,7070,7050,1092
|
|
20240222,091200,73957130,7070,7070,7070,7070,0
|
|
20240222,091100,73957130,7070,7050,7070,7050,442
|
|
20240222,091000,70832650,7050,7060,7060,7050,409
|
|
20240222,090900,67947200,7060,7050,7070,7050,1482
|
|
20240222,090800,57483890,7050,7050,7050,7050,0
|
|
20240222,090700,57483890,7050,7010,7050,7010,456
|
|
20240222,090600,54277090,7010,7010,7050,7010,550
|
|
20240222,090500,50401590,7000,7050,7050,7000,1772
|
|
20240222,090400,37969090,7050,7050,7050,7050,3
|
|
20240222,090300,37947940,7050,7020,7050,7020,151
|
|
20240222,090200,36887890,7020,7030,7030,7020,2986
|
|
20240222,090100,15921170,7020,7020,7020,7020,0
|
|
20240222,090000,15921170,7020,7100,7100,7020,2260
|