666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,200300,1155933300,7060,7060,7060,7060,2156
|
|
20240226,200200,1155933300,7060,7060,7060,7060,0
|
|
20240226,200100,1155933300,7060,7060,7060,7060,0
|
|
20240226,200000,1155933300,7060,7060,7060,7060,0
|
|
20240226,195900,1155933300,7060,7060,7060,7060,0
|
|
20240226,195800,1155933300,7060,7060,7060,7060,0
|
|
20240226,195700,1155933300,7060,7060,7060,7060,0
|
|
20240226,195600,1155933300,7060,7060,7060,7060,0
|
|
20240226,195500,1155933300,7060,7060,7060,7060,0
|
|
20240226,195400,1155933300,7060,7060,7060,7060,0
|
|
20240226,195300,1155933300,7060,7060,7060,7060,0
|
|
20240226,195200,1155933300,7060,7060,7060,7060,0
|
|
20240226,195100,1155933300,7060,7060,7060,7060,0
|
|
20240226,195000,1155933300,7060,7060,7060,7060,0
|
|
20240226,194900,1155933300,7060,7060,7060,7060,0
|
|
20240226,194800,1155933300,7060,7060,7060,7060,0
|
|
20240226,194700,1155933300,7060,7060,7060,7060,0
|
|
20240226,194600,1155933300,7060,7060,7060,7060,0
|
|
20240226,194500,1155933300,7060,7060,7060,7060,0
|
|
20240226,194400,1155933300,7060,7060,7060,7060,0
|
|
20240226,194300,1155933300,7060,7060,7060,7060,0
|
|
20240226,194200,1155933300,7060,7060,7060,7060,0
|
|
20240226,194100,1155933300,7060,7060,7060,7060,0
|
|
20240226,194000,1155933300,7060,7060,7060,7060,0
|
|
20240226,193900,1155933300,7060,7060,7060,7060,0
|
|
20240226,193800,1155933300,7060,7060,7060,7060,0
|
|
20240226,193700,1155933300,7060,7060,7060,7060,0
|
|
20240226,193600,1155933300,7060,7060,7060,7060,0
|
|
20240226,193500,1155933300,7060,7060,7060,7060,0
|
|
20240226,193400,1155933300,7060,7060,7060,7060,0
|
|
20240226,193300,1155933300,7060,7060,7060,7060,2156
|
|
20240226,193200,1155933300,7060,7060,7060,7060,0
|
|
20240226,193100,1155933300,7060,7060,7060,7060,0
|
|
20240226,193000,1155933300,7060,7060,7060,7060,0
|
|
20240226,192900,1155933300,7060,7060,7060,7060,0
|
|
20240226,192800,1155933300,7060,7060,7060,7060,0
|
|
20240226,192700,1155933300,7060,7060,7060,7060,0
|
|
20240226,192600,1155933300,7060,7060,7060,7060,0
|
|
20240226,192500,1155933300,7060,7060,7060,7060,0
|
|
20240226,192400,1155933300,7060,7060,7060,7060,0
|
|
20240226,192300,1155933300,7060,7060,7060,7060,0
|
|
20240226,192200,1155933300,7060,7060,7060,7060,0
|
|
20240226,192100,1155933300,7060,7060,7060,7060,0
|
|
20240226,192000,1155933300,7060,7060,7060,7060,0
|
|
20240226,191900,1155933300,7060,7060,7060,7060,0
|
|
20240226,191800,1155933300,7060,7060,7060,7060,0
|
|
20240226,191700,1155933300,7060,7060,7060,7060,0
|
|
20240226,191600,1155933300,7060,7060,7060,7060,0
|
|
20240226,191500,1155933300,7060,7060,7060,7060,0
|
|
20240226,191400,1155933300,7060,7060,7060,7060,0
|
|
20240226,191300,1155933300,7060,7060,7060,7060,0
|
|
20240226,191200,1155933300,7060,7060,7060,7060,0
|
|
20240226,191100,1155933300,7060,7060,7060,7060,0
|
|
20240226,191000,1155933300,7060,7060,7060,7060,0
|
|
20240226,190900,1155933300,7060,7060,7060,7060,0
|
|
20240226,190800,1155933300,7060,7060,7060,7060,0
|
|
20240226,190700,1155933300,7060,7060,7060,7060,0
|
|
20240226,190600,1155933300,7060,7060,7060,7060,0
|
|
20240226,190500,1155933300,7060,7060,7060,7060,0
|
|
20240226,190400,1155933300,7060,7060,7060,7060,0
|
|
20240226,190300,1155933300,7060,7060,7060,7060,2156
|
|
20240226,190200,1155933300,7060,7060,7060,7060,0
|
|
20240226,190100,1155933300,7060,7060,7060,7060,0
|
|
20240226,190000,1155933300,7060,7060,7060,7060,0
|
|
20240226,185900,1155933300,7060,7060,7060,7060,0
|
|
20240226,185800,1155933300,7060,7060,7060,7060,0
|
|
20240226,185700,1155933300,7060,7060,7060,7060,0
|
|
20240226,185600,1155933300,7060,7060,7060,7060,0
|
|
20240226,185500,1155933300,7060,7060,7060,7060,0
|
|
20240226,185400,1155933300,7060,7060,7060,7060,0
|
|
20240226,185300,1155933300,7060,7060,7060,7060,0
|
|
20240226,185200,1155933300,7060,7060,7060,7060,0
|
|
20240226,185100,1155933300,7060,7060,7060,7060,0
|
|
20240226,185000,1155933300,7060,7060,7060,7060,0
|
|
20240226,184900,1155933300,7060,7060,7060,7060,0
|
|
20240226,184800,1155933300,7060,7060,7060,7060,0
|
|
20240226,184700,1155933300,7060,7060,7060,7060,0
|
|
20240226,184600,1155933300,7060,7060,7060,7060,0
|
|
20240226,184500,1155933300,7060,7060,7060,7060,0
|
|
20240226,184400,1155933300,7060,7060,7060,7060,0
|
|
20240226,184300,1155933300,7060,7060,7060,7060,0
|
|
20240226,184200,1155933300,7060,7060,7060,7060,0
|
|
20240226,184100,1155933300,7060,7060,7060,7060,0
|
|
20240226,184000,1155933300,7060,7060,7060,7060,0
|
|
20240226,183900,1155933300,7060,7060,7060,7060,0
|
|
20240226,183800,1155933300,7060,7060,7060,7060,0
|
|
20240226,183700,1155933300,7060,7060,7060,7060,0
|
|
20240226,183600,1155933300,7060,7060,7060,7060,0
|
|
20240226,183500,1155933300,7060,7060,7060,7060,0
|
|
20240226,183400,1155933300,7060,7060,7060,7060,0
|
|
20240226,183300,1155933300,7060,7060,7060,7060,2156
|
|
20240226,183200,1155933300,7060,7060,7060,7060,0
|
|
20240226,183100,1155933300,7060,7060,7060,7060,0
|
|
20240226,183000,1155933300,7060,7060,7060,7060,0
|
|
20240226,182900,1155933300,7060,7060,7060,7060,0
|
|
20240226,182800,1155933300,7060,7060,7060,7060,0
|
|
20240226,182700,1155933300,7060,7060,7060,7060,0
|
|
20240226,182600,1155933300,7060,7060,7060,7060,0
|
|
20240226,182500,1155933300,7060,7060,7060,7060,0
|
|
20240226,182400,1155933300,7060,7060,7060,7060,0
|
|
20240226,182300,1155933300,7060,7060,7060,7060,0
|
|
20240226,182200,1155933300,7060,7060,7060,7060,0
|
|
20240226,182100,1155933300,7060,7060,7060,7060,0
|
|
20240226,182000,1155933300,7060,7060,7060,7060,0
|
|
20240226,181900,1155933300,7060,7060,7060,7060,0
|
|
20240226,181800,1155933300,7060,7060,7060,7060,0
|
|
20240226,181700,1155933300,7060,7060,7060,7060,0
|
|
20240226,181600,1155933300,7060,7060,7060,7060,0
|
|
20240226,181500,1155933300,7060,7060,7060,7060,0
|
|
20240226,181400,1155933300,7060,7060,7060,7060,0
|
|
20240226,181300,1155933300,7060,7060,7060,7060,0
|
|
20240226,181200,1155933300,7060,7060,7060,7060,0
|
|
20240226,181100,1155933300,7060,7060,7060,7060,0
|
|
20240226,181000,1155933300,7060,7060,7060,7060,0
|
|
20240226,180900,1155933300,7060,7060,7060,7060,0
|
|
20240226,180800,1155933300,7060,7060,7060,7060,0
|
|
20240226,180700,1155933300,7060,7060,7060,7060,0
|
|
20240226,180600,1155933300,7060,7060,7060,7060,0
|
|
20240226,180500,1155933300,7060,7060,7060,7060,0
|
|
20240226,180400,1155933300,7060,7060,7060,7060,0
|
|
20240226,180300,1155933300,7060,7060,7060,7060,2156
|
|
20240226,180200,1155933300,7060,7060,7060,7060,0
|
|
20240226,180100,1155933300,7060,7060,7060,7060,0
|
|
20240226,180000,1155933300,7060,7060,7060,7060,0
|
|
20240226,175900,1155933300,7060,7060,7060,7060,0
|
|
20240226,175800,1155933300,7060,7060,7060,7060,0
|
|
20240226,175700,1155933300,7060,7060,7060,7060,0
|
|
20240226,175600,1155933300,7060,7060,7060,7060,0
|
|
20240226,175500,1155933300,7060,7060,7060,7060,0
|
|
20240226,175400,1155933300,7060,7060,7060,7060,0
|
|
20240226,175300,1155933300,7060,7060,7060,7060,0
|
|
20240226,175200,1155933300,7060,7060,7060,7060,0
|
|
20240226,175100,1155933300,7060,7060,7060,7060,0
|
|
20240226,175000,1155933300,7060,7060,7060,7060,0
|
|
20240226,174900,1155933300,7060,7060,7060,7060,0
|
|
20240226,174800,1155933300,7060,7060,7060,7060,0
|
|
20240226,174700,1155933300,7060,7060,7060,7060,0
|
|
20240226,174600,1155933300,7060,7060,7060,7060,0
|
|
20240226,174500,1155933300,7060,7060,7060,7060,0
|
|
20240226,174400,1155933300,7060,7060,7060,7060,0
|
|
20240226,174300,1155933300,7060,7060,7060,7060,0
|
|
20240226,174200,1155933300,7060,7060,7060,7060,0
|
|
20240226,174100,1155933300,7060,7060,7060,7060,0
|
|
20240226,174000,1155933300,7060,7060,7060,7060,0
|
|
20240226,173900,1155933300,7060,7060,7060,7060,0
|
|
20240226,173800,1155933300,7060,7060,7060,7060,0
|
|
20240226,173700,1155933300,7060,7060,7060,7060,0
|
|
20240226,173600,1155933300,7060,7060,7060,7060,0
|
|
20240226,173500,1155933300,7060,7060,7060,7060,0
|
|
20240226,173400,1155933300,7060,7060,7060,7060,0
|
|
20240226,173300,1155933300,7060,7060,7060,7060,2156
|
|
20240226,173200,1155933300,7060,7060,7060,7060,0
|
|
20240226,173100,1155933300,7060,7060,7060,7060,0
|
|
20240226,173000,1155933300,7060,7060,7060,7060,0
|
|
20240226,172900,1155933300,7060,7060,7060,7060,0
|
|
20240226,172800,1155933300,7060,7060,7060,7060,0
|
|
20240226,172700,1155933300,7060,7060,7060,7060,0
|
|
20240226,172600,1155933300,7060,7060,7060,7060,0
|
|
20240226,172500,1155933300,7060,7060,7060,7060,0
|
|
20240226,172400,1155933300,7060,7060,7060,7060,0
|
|
20240226,172300,1155933300,7060,7060,7060,7060,0
|
|
20240226,172200,1155933300,7060,7060,7060,7060,0
|
|
20240226,172100,1155933300,7060,7060,7060,7060,0
|
|
20240226,172000,1155933300,7060,7060,7060,7060,0
|
|
20240226,171900,1155933300,7060,7060,7060,7060,0
|
|
20240226,171800,1155933300,7060,7060,7060,7060,0
|
|
20240226,171700,1155933300,7060,7060,7060,7060,0
|
|
20240226,171600,1155933300,7060,7060,7060,7060,0
|
|
20240226,171500,1155933300,7060,7060,7060,7060,0
|
|
20240226,171400,1155933300,7060,7060,7060,7060,0
|
|
20240226,171300,1155933300,7060,7060,7060,7060,0
|
|
20240226,171200,1155933300,7060,7060,7060,7060,0
|
|
20240226,171100,1155933300,7060,7060,7060,7060,0
|
|
20240226,171000,1155933300,7060,7060,7060,7060,0
|
|
20240226,170900,1155933300,7060,7060,7060,7060,0
|
|
20240226,170800,1155933300,7060,7060,7060,7060,0
|
|
20240226,170700,1155933300,7060,7060,7060,7060,0
|
|
20240226,170600,1155933300,7060,7060,7060,7060,0
|
|
20240226,170500,1155933300,7060,7060,7060,7060,0
|
|
20240226,170400,1155933300,7060,7060,7060,7060,0
|
|
20240226,170300,1155933300,7060,7060,7060,7060,2156
|
|
20240226,170200,1155933300,7060,7060,7060,7060,0
|
|
20240226,170100,1155933300,7060,7060,7060,7060,0
|
|
20240226,170000,1155933300,7060,7060,7060,7060,0
|
|
20240226,165900,1155933300,7060,7060,7060,7060,0
|
|
20240226,165800,1155933300,7060,7060,7060,7060,0
|
|
20240226,165700,1155933300,7060,7060,7060,7060,0
|
|
20240226,165600,1155933300,7060,7060,7060,7060,0
|
|
20240226,165500,1155933300,7060,7060,7060,7060,0
|
|
20240226,165400,1155933300,7060,7060,7060,7060,0
|
|
20240226,165300,1155933300,7060,7060,7060,7060,0
|
|
20240226,165200,1155933300,7060,7060,7060,7060,0
|
|
20240226,165100,1155933300,7060,7060,7060,7060,0
|
|
20240226,165000,1155933300,7060,7060,7060,7060,0
|
|
20240226,164900,1155933300,7060,7060,7060,7060,0
|
|
20240226,164800,1155933300,7060,7060,7060,7060,0
|
|
20240226,164700,1155933300,7060,7060,7060,7060,0
|
|
20240226,164600,1155933300,7060,7060,7060,7060,0
|
|
20240226,164500,1155933300,7060,7060,7060,7060,0
|
|
20240226,164400,1155933300,7060,7060,7060,7060,0
|
|
20240226,164300,1155933300,7060,7060,7060,7060,0
|
|
20240226,164200,1155933300,7060,7060,7060,7060,0
|
|
20240226,164100,1155933300,7060,7060,7060,7060,0
|
|
20240226,164000,1155933300,7060,7060,7060,7060,0
|
|
20240226,163900,1155933300,7060,7060,7060,7060,0
|
|
20240226,163800,1155933300,7060,7060,7060,7060,0
|
|
20240226,163700,1155933300,7060,7060,7060,7060,0
|
|
20240226,163600,1155933300,7060,7060,7060,7060,0
|
|
20240226,163500,1155933300,7060,7060,7060,7060,0
|
|
20240226,163400,1155933300,7060,7060,7060,7060,0
|
|
20240226,163300,1155933300,7060,7060,7060,7060,2156
|
|
20240226,163200,1155933300,7060,7060,7060,7060,0
|
|
20240226,163100,1155933300,7060,7060,7060,7060,0
|
|
20240226,163000,1155933300,7060,7060,7060,7060,0
|
|
20240226,162900,1155933300,7060,7060,7060,7060,0
|
|
20240226,162800,1155933300,7060,7060,7060,7060,0
|
|
20240226,162700,1155933300,7060,7060,7060,7060,0
|
|
20240226,162600,1155933300,7060,7060,7060,7060,0
|
|
20240226,162500,1155933300,7060,7060,7060,7060,0
|
|
20240226,162400,1155933300,7060,7060,7060,7060,0
|
|
20240226,162300,1155933300,7060,7060,7060,7060,0
|
|
20240226,162200,1155933300,7060,7060,7060,7060,0
|
|
20240226,162100,1155933300,7060,7060,7060,7060,0
|
|
20240226,162000,1155933300,7060,7060,7060,7060,0
|
|
20240226,161900,1155933300,7060,7060,7060,7060,0
|
|
20240226,161800,1155933300,7060,7060,7060,7060,0
|
|
20240226,161700,1155933300,7060,7060,7060,7060,0
|
|
20240226,161600,1155933300,7060,7060,7060,7060,0
|
|
20240226,161500,1155933300,7060,7060,7060,7060,0
|
|
20240226,161400,1155933300,7060,7060,7060,7060,0
|
|
20240226,161300,1155933300,7060,7060,7060,7060,0
|
|
20240226,161200,1155933300,7060,7060,7060,7060,0
|
|
20240226,161100,1155933300,7060,7060,7060,7060,0
|
|
20240226,161000,1155933300,7060,7060,7060,7060,0
|
|
20240226,160900,1155933300,7060,7060,7060,7060,0
|
|
20240226,160800,1155933300,7060,7060,7060,7060,0
|
|
20240226,160700,1155933300,7060,7060,7060,7060,0
|
|
20240226,160600,1155933300,7060,7060,7060,7060,0
|
|
20240226,160500,1155933300,7060,7060,7060,7060,0
|
|
20240226,160400,1155933300,7060,7060,7060,7060,0
|
|
20240226,160300,1155933300,7060,7060,7060,7060,2156
|
|
20240226,160200,1155933300,7060,7060,7060,7060,0
|
|
20240226,160100,1155933300,7060,7060,7060,7060,0
|
|
20240226,160000,1155933300,7060,7060,7060,7060,0
|
|
20240226,155900,1155933300,7060,7060,7060,7060,0
|
|
20240226,155800,1155933300,7060,7060,7060,7060,0
|
|
20240226,155700,1155933300,7060,7060,7060,7060,0
|
|
20240226,155600,1155933300,7060,7060,7060,7060,0
|
|
20240226,155500,1155933300,7060,7060,7060,7060,0
|
|
20240226,155400,1155933300,7060,7060,7060,7060,0
|
|
20240226,155300,1155933300,7060,7060,7060,7060,0
|
|
20240226,155200,1155933300,7060,7060,7060,7060,0
|
|
20240226,155100,1155933300,7060,7060,7060,7060,0
|
|
20240226,155000,1155933300,7060,7060,7060,7060,0
|
|
20240226,154900,1155933300,7060,7060,7060,7060,0
|
|
20240226,154800,1155933300,7060,7060,7060,7060,0
|
|
20240226,154700,1155933300,7060,7060,7060,7060,0
|
|
20240226,154600,1155933300,7060,7060,7060,7060,0
|
|
20240226,154500,1155933300,7060,7060,7060,7060,0
|
|
20240226,154400,1155933300,7060,7060,7060,7060,0
|
|
20240226,154300,1155933300,7060,7060,7060,7060,0
|
|
20240226,154200,1155933300,7060,7060,7060,7060,0
|
|
20240226,154100,1155933300,7060,7060,7060,7060,0
|
|
20240226,154000,1155933300,7060,7060,7060,7060,0
|
|
20240226,153900,1155933300,7060,7060,7060,7060,0
|
|
20240226,153800,1155933300,7060,7060,7060,7060,0
|
|
20240226,153700,1155933300,7060,7060,7060,7060,0
|
|
20240226,153600,1155933300,7060,7060,7060,7060,0
|
|
20240226,153500,1155933300,7060,7060,7060,7060,0
|
|
20240226,153400,1155933300,7060,7060,7060,7060,0
|
|
20240226,153300,1155933300,7060,7060,7060,7060,2156
|
|
20240226,153200,1155933300,7060,7060,7060,7060,0
|
|
20240226,153100,1155933300,7060,7060,7060,7060,0
|
|
20240226,153000,1155933300,7060,7060,7060,7060,2156
|
|
20240226,152900,1140711940,7070,7070,7070,7070,0
|
|
20240226,152800,1140711940,7070,7070,7070,7070,0
|
|
20240226,152700,1140711940,7070,7070,7070,7070,0
|
|
20240226,152600,1140711940,7070,7070,7070,7070,0
|
|
20240226,152500,1140711940,7070,7070,7070,7070,0
|
|
20240226,152400,1140711940,7070,7070,7070,7070,0
|
|
20240226,152300,1140711940,7070,7070,7070,7070,0
|
|
20240226,152200,1140711940,7070,7070,7070,7070,0
|
|
20240226,152100,1140711940,7070,7070,7070,7070,0
|
|
20240226,152000,1140711940,7070,7070,7070,7070,0
|
|
20240226,151900,1140711940,7070,7060,7070,7060,258
|
|
20240226,151800,1138890120,7070,7060,7070,7060,32
|
|
20240226,151700,1138664190,7070,7070,7070,7070,95
|
|
20240226,151600,1137992540,7070,7060,7070,7060,108
|
|
20240226,151500,1137229820,7070,7070,7070,7070,17
|
|
20240226,151400,1137109630,7070,7070,7070,7060,64
|
|
20240226,151300,1136657350,7070,7070,7070,7070,43
|
|
20240226,151200,1136353340,7070,7070,7070,7070,98
|
|
20240226,151100,1135660480,7070,7080,7080,7070,773
|
|
20240226,151000,1130194550,7080,7080,7080,7080,202
|
|
20240226,150900,1128764390,7080,7080,7080,7080,14
|
|
20240226,150800,1128665270,7080,7080,7080,7080,2
|
|
20240226,150700,1128651110,7090,7090,7090,7090,2
|
|
20240226,150600,1128636930,7080,7080,7080,7080,4
|
|
20240226,150500,1128608610,7080,7090,7090,7070,55
|
|
20240226,150400,1128219450,7070,7080,7080,7070,672
|
|
20240226,150300,1123467700,7090,7090,7090,7090,0
|
|
20240226,150200,1123467700,7090,7090,7090,7090,0
|
|
20240226,150100,1123467700,7090,7070,7100,7070,28
|
|
20240226,150000,1123269540,7070,7060,7070,7060,532
|
|
20240226,145900,1119509550,7070,7060,7070,7060,28
|
|
20240226,145800,1119311860,7070,7060,7070,7060,250
|
|
20240226,145700,1117546850,7070,7070,7070,7060,26
|
|
20240226,145600,1117363270,7060,7060,7070,7060,550
|
|
20240226,145500,1113480260,7070,7070,7070,7060,420
|
|
20240226,145400,1110512380,7070,7070,7070,7060,777
|
|
20240226,145300,1105025060,7070,7070,7070,7060,275
|
|
20240226,145200,1103083530,7060,7060,7070,7060,150
|
|
20240226,145100,1102024520,7060,7070,7080,7060,368
|
|
20240226,145000,1099425750,7080,7070,7090,7070,158
|
|
20240226,144900,1098308660,7090,7080,7090,7080,81
|
|
20240226,144800,1097735160,7100,7080,7100,7080,26
|
|
20240226,144700,1097551050,7100,7090,7100,7070,5988
|
|
20240226,144600,1055077280,7100,7080,7100,7080,638
|
|
20240226,144500,1050555370,7080,7090,7090,7080,885
|
|
20240226,144400,1044289050,7080,7080,7090,7080,727
|
|
20240226,144300,1039141880,7080,7070,7080,7070,28
|
|
20240226,144200,1038943910,7070,7070,7090,7070,3552
|
|
20240226,144100,1013807120,7070,7060,7070,7060,150
|
|
20240226,144000,1012748110,7060,7060,7060,7060,27
|
|
20240226,143900,1012557490,7070,7060,7070,7060,160
|
|
20240226,143800,1011427780,7070,7060,7070,7060,150
|
|
20240226,143700,1010368770,7070,7060,7070,7060,34
|
|
20240226,143600,1010128720,7060,7060,7070,7060,153
|
|
20240226,143500,1009048500,7070,7060,7070,7060,201
|
|
20240226,143400,1007629420,7070,7060,7070,7060,28
|
|
20240226,143300,1007431730,7070,7060,7070,7060,150
|
|
20240226,143200,1006372720,7060,7060,7070,7060,150
|
|
20240226,143100,1005313710,7070,7060,7070,7060,529
|
|
20240226,143000,1001578950,7070,7060,7070,7060,160
|
|
20240226,142900,1000449240,7070,7070,7070,7060,625
|
|
20240226,142800,996036700,7060,7060,7070,7060,707
|
|
20240226,142700,991045270,7070,7060,7070,7060,151
|
|
20240226,142600,989979190,7070,7060,7070,7060,25
|
|
20240226,142500,989802680,7060,7060,7060,7060,152
|
|
20240226,142400,988729560,7070,7060,7070,7060,150
|
|
20240226,142300,987670550,7070,7060,7070,7060,30
|
|
20240226,142200,987458690,7070,7070,7070,7060,354
|
|
20240226,142100,984957430,7070,7060,7070,7060,158
|
|
20240226,142000,983841860,7060,7060,7060,7060,24
|
|
20240226,141900,983672420,7060,7060,7060,7060,154
|
|
20240226,141800,982585180,7060,7060,7070,7060,1354
|
|
20240226,141700,973017940,7060,7060,7060,7060,24
|
|
20240226,141600,972848500,7060,7060,7060,7060,159
|
|
20240226,141500,971725960,7060,7060,7060,7060,274
|
|
20240226,141400,969791520,7060,7060,7060,7060,24
|
|
20240226,141300,969622080,7060,7060,7060,7060,452
|
|
20240226,141200,966430960,7060,7060,7060,7060,24
|
|
20240226,141100,966261520,7060,7070,7080,7060,2750
|
|
20240226,141000,946823730,7070,7070,7070,7070,182
|
|
20240226,140900,945536990,7070,7070,7070,7070,24
|
|
20240226,140800,945367310,7070,7080,7080,7070,1838
|
|
20240226,140700,932355520,7080,7070,7080,7070,153
|
|
20240226,140600,931273800,7070,7070,7080,7070,28
|
|
20240226,140500,931075830,7070,7070,7080,7070,275
|
|
20240226,140400,929131570,7070,7070,7070,7070,152
|
|
20240226,140300,928056930,7080,7060,7080,7060,27
|
|
20240226,140200,927866250,7070,7060,7070,7060,1087
|
|
20240226,140100,920183860,7060,7060,7060,7060,152
|
|
20240226,140000,919110740,7060,7060,7060,7060,24
|
|
20240226,135900,918941300,7070,7060,7070,7060,31
|
|
20240226,135800,918722370,7060,7080,7080,7060,25
|
|
20240226,135700,918545850,7070,7070,7070,7070,152
|
|
20240226,135600,917471210,7080,7070,7080,7070,150
|
|
20240226,135500,916410700,7080,7070,7080,7070,25
|
|
20240226,135400,916233940,7070,7070,7070,7070,152
|
|
20240226,135300,915159300,7080,7070,7080,7070,350
|
|
20240226,135200,912684790,7070,7070,7080,7070,230
|
|
20240226,135100,911056680,7070,7070,7070,7070,165
|
|
20240226,135000,909890130,7070,7070,7070,7070,696
|
|
20240226,134900,904969410,7070,7070,7070,7070,124
|
|
20240226,134800,904092730,7080,7060,7080,7060,956
|
|
20240226,134700,897327650,7060,7060,7060,7060,149
|
|
20240226,134600,896275710,7060,7060,7060,7060,24
|
|
20240226,134500,896106270,7070,7060,7080,7060,128
|
|
20240226,134400,895201570,7060,7050,7060,7050,164
|
|
20240226,134300,894043970,7060,7050,7060,7050,176
|
|
20240226,134200,892801650,7050,7060,7070,7050,15276
|
|
20240226,134100,785097380,7060,7060,7060,7060,24
|
|
20240226,134000,784927940,7060,7060,7060,7060,149
|
|
20240226,133900,783876000,7070,7060,7070,7060,28
|
|
20240226,133800,783678310,7060,7060,7060,7060,0
|
|
20240226,133700,783678310,7060,7070,7070,7060,273
|
|
20240226,133600,781750820,7060,7060,7060,7060,149
|
|
20240226,133500,780698880,7060,7070,7070,7060,28
|
|
20240226,133400,780501190,7050,7060,7080,7050,605
|
|
20240226,133300,776230780,7060,7060,7060,7060,149
|
|
20240226,133200,775178840,7060,7060,7060,7060,141
|
|
20240226,133100,774183380,7060,7060,7070,7060,2025
|
|
20240226,133000,759886870,7060,7060,7080,7060,50
|
|
20240226,132900,759533650,7060,7090,7090,7060,40
|
|
20240226,132800,759250860,7060,7090,7090,7060,190
|
|
20240226,132700,757906130,7080,7080,7080,7060,2923
|
|
20240226,132600,737211770,7060,7080,7080,7060,641
|
|
20240226,132500,732680160,7070,7070,7070,7070,187
|
|
20240226,132400,731358070,7060,7070,7070,7060,36
|
|
20240226,132300,731103790,7070,7070,7070,7070,163
|
|
20240226,132200,729951380,7070,7070,7070,7070,149
|
|
20240226,132100,728897950,7070,7070,7080,7070,330
|
|
20240226,132000,726564650,7070,7070,7070,7070,152
|
|
20240226,131900,725490010,7070,7070,7070,7070,149
|
|
20240226,131800,724436580,7080,7060,7080,7060,134
|
|
20240226,131700,723489430,7070,7060,7070,7060,777
|
|
20240226,131600,718003800,7060,7060,7070,7060,150
|
|
20240226,131500,716944790,7060,7060,7060,7060,28
|
|
20240226,131400,716747110,7060,7080,7080,7060,29
|
|
20240226,131300,716542330,7060,7070,7070,7060,25
|
|
20240226,131200,716365820,7060,7060,7060,7060,278
|
|
20240226,131100,714403140,7050,7060,7060,7050,229
|
|
20240226,131000,712786670,7060,7060,7070,7060,45
|
|
20240226,130900,712468960,7060,7060,7060,7060,131
|
|
20240226,130800,711544100,7060,7070,7070,7060,45
|
|
20240226,130700,711226220,7070,7070,7070,7070,34
|
|
20240226,130600,710985840,7080,7080,7080,7070,152
|
|
20240226,130500,709911170,7070,7070,7080,7060,626
|
|
20240226,130400,705486590,7060,7060,7070,7060,26
|
|
20240226,130300,705303020,7060,7060,7060,7060,149
|
|
20240226,130200,704251080,7070,7060,7070,7060,451
|
|
20240226,130100,701066950,7060,7060,7060,7060,24
|
|
20240226,130000,700897510,7060,7060,7060,7060,149
|
|
20240226,125900,699845570,7060,7060,7060,7060,27
|
|
20240226,125800,699654950,7070,7080,7080,7070,2
|
|
20240226,125700,699640800,7060,7060,7060,7060,126
|
|
20240226,125600,698751240,7080,7060,7080,7060,102
|
|
20240226,125500,698031090,7080,7080,7080,7080,11
|
|
20240226,125400,697953210,7060,7070,7070,7060,12
|
|
20240226,125300,697868480,7080,7080,7080,7080,0
|
|
20240226,125200,697868480,7080,7080,7080,7080,0
|
|
20240226,125100,697868480,7080,7080,7080,7080,1
|
|
20240226,125000,697861400,7060,7050,7060,7050,79
|
|
20240226,124900,697304360,7050,7050,7050,7050,0
|
|
20240226,124800,697304360,7050,7050,7050,7050,0
|
|
20240226,124700,697304360,7050,7050,7050,7050,93
|
|
20240226,124600,696648710,7050,7050,7050,7050,1000
|
|
20240226,124500,689598710,7080,7080,7080,7080,0
|
|
20240226,124400,689598710,7080,7080,7080,7080,249
|
|
20240226,124300,687835790,7080,7080,7080,7080,200
|
|
20240226,124200,686419790,7080,7080,7080,7080,0
|
|
20240226,124100,686419790,7080,7080,7080,7080,0
|
|
20240226,124000,686419790,7080,7070,7080,7070,576
|
|
20240226,123900,682343950,7050,7050,7050,7050,0
|
|
20240226,123800,682343950,7050,7050,7050,7050,0
|
|
20240226,123700,682343950,7050,7040,7050,7040,840
|
|
20240226,123600,676430280,7050,7050,7050,7050,0
|
|
20240226,123500,676430280,7050,7050,7050,7050,567
|
|
20240226,123400,672432930,7050,7050,7050,7050,1589
|
|
20240226,123300,661230480,7050,7060,7060,7030,7035
|
|
20240226,123200,611700720,7060,7070,7070,7060,1680
|
|
20240226,123100,599835320,7090,7090,7090,7090,1
|
|
20240226,123000,599828230,7090,7080,7090,7070,107
|
|
20240226,122900,599071650,7090,7090,7090,7090,0
|
|
20240226,122800,599071650,7090,7090,7090,7090,0
|
|
20240226,122700,599071650,7090,7080,7090,7080,261
|
|
20240226,122600,597223720,7080,7080,7080,7080,100
|
|
20240226,122500,596515720,7080,7080,7080,7080,100
|
|
20240226,122400,595807720,7080,7080,7080,7080,100
|
|
20240226,122300,595099720,7080,7080,7080,7080,105
|
|
20240226,122200,594356320,7080,7080,7080,7080,0
|
|
20240226,122100,594356320,7080,7080,7080,7080,157
|
|
20240226,122000,593244760,7090,7090,7090,7090,0
|
|
20240226,121900,593244760,7090,7090,7090,7090,0
|
|
20240226,121800,593244760,7090,7090,7090,7090,87
|
|
20240226,121700,592627930,7090,7090,7090,7090,0
|
|
20240226,121600,592627930,7090,7090,7090,7090,0
|
|
20240226,121500,592627930,7090,7090,7090,7090,40
|
|
20240226,121400,592344330,7100,7100,7100,7100,60
|
|
20240226,121300,591918330,7100,7080,7100,7080,19
|
|
20240226,121200,591783780,7080,7080,7080,7080,2
|
|
20240226,121100,591769620,7080,7080,7080,7080,0
|
|
20240226,121000,591769620,7080,7080,7080,7080,0
|
|
20240226,120900,591769620,7080,7080,7080,7080,5
|
|
20240226,120800,591734220,7080,7080,7080,7080,100
|
|
20240226,120700,591026220,7080,7080,7080,7080,0
|
|
20240226,120600,591026220,7080,7080,7080,7080,0
|
|
20240226,120500,591026220,7080,7080,7080,7080,0
|
|
20240226,120400,591026220,7080,7080,7080,7080,428
|
|
20240226,120300,587995980,7100,7100,7100,7100,1
|
|
20240226,120200,587988880,7080,7090,7090,7080,3
|
|
20240226,120100,587967630,7080,7080,7080,7080,51
|
|
20240226,120000,587606550,7080,7090,7090,7080,19
|
|
20240226,115900,587471870,7100,7100,7100,7100,1
|
|
20240226,115800,587464770,7100,7100,7100,7100,1
|
|
20240226,115700,587457670,7090,7090,7090,7090,200
|
|
20240226,115600,586039670,7100,7100,7100,7100,200
|
|
20240226,115500,584619670,7100,7090,7100,7090,11
|
|
20240226,115400,584541580,7100,7100,7100,7100,152
|
|
20240226,115300,583462380,7100,7100,7100,7100,0
|
|
20240226,115200,583462380,7100,7100,7100,7100,0
|
|
20240226,115100,583462380,7100,7100,7100,7100,0
|
|
20240226,115000,583462380,7100,7100,7100,7100,0
|
|
20240226,114900,583462380,7100,7100,7100,7100,0
|
|
20240226,114800,583462380,7100,7100,7100,7100,2
|
|
20240226,114700,583448180,7090,7110,7110,7090,25
|
|
20240226,114600,583270880,7100,7100,7100,7100,1354
|
|
20240226,114500,573657480,7110,7100,7110,7100,705
|
|
20240226,114400,568651950,7110,7100,7110,7100,669
|
|
20240226,114300,563902030,7100,7110,7110,7100,293
|
|
20240226,114200,561818880,7110,7080,7110,7080,8214
|
|
20240226,114100,503549630,7080,7080,7080,7080,0
|
|
20240226,114000,503549630,7080,7080,7080,7080,0
|
|
20240226,113900,503549630,7080,7080,7080,7080,82
|
|
20240226,113800,502969070,7070,7070,7070,7070,207
|
|
20240226,113700,501505580,7080,7070,7080,7070,301
|
|
20240226,113600,499377500,7080,7080,7080,7080,0
|
|
20240226,113500,499377500,7080,7080,7080,7080,0
|
|
20240226,113400,499377500,7080,7080,7080,7080,0
|
|
20240226,113300,499377500,7080,7080,7080,7080,0
|
|
20240226,113200,499377500,7080,7080,7080,7080,0
|
|
20240226,113100,499377500,7080,7060,7080,7060,21
|
|
20240226,113000,499229220,7080,7080,7080,7080,0
|
|
20240226,112900,499229220,7080,7080,7080,7080,0
|
|
20240226,112800,499229220,7080,7080,7080,7080,1
|
|
20240226,112700,499222140,7060,7060,7080,7060,22
|
|
20240226,112600,499066800,7080,7070,7080,7070,329
|
|
20240226,112500,496740750,7080,7080,7080,7080,1
|
|
20240226,112400,496733670,7070,7080,7080,7070,114
|
|
20240226,112300,495927180,7070,7070,7070,7070,510
|
|
20240226,112200,492321480,7070,7060,7070,7060,900
|
|
20240226,112100,485959030,7060,7060,7060,7060,0
|
|
20240226,112000,485959030,7060,7060,7060,7060,15
|
|
20240226,111900,485853130,7060,7060,7060,7060,0
|
|
20240226,111800,485853130,7060,7060,7060,7060,0
|
|
20240226,111700,485853130,7060,7060,7060,7060,0
|
|
20240226,111600,485853130,7060,7060,7060,7060,1
|
|
20240226,111500,485846070,7050,7050,7050,7050,1
|
|
20240226,111400,485839020,7070,7060,7070,7060,102
|
|
20240226,111300,485117950,7060,7060,7060,7060,1
|
|
20240226,111200,485110890,7050,7050,7050,7050,0
|
|
20240226,111100,485110890,7050,7040,7050,7040,912
|
|
20240226,111000,478689910,7040,7040,7040,7040,21
|
|
20240226,110900,478542070,7040,7040,7040,7040,1
|
|
20240226,110800,478535030,7030,7030,7030,7030,3
|
|
20240226,110700,478513940,7030,7040,7040,7030,586
|
|
20240226,110600,474388540,7040,7040,7040,7040,334
|
|
20240226,110500,472037180,7040,7060,7060,7040,1240
|
|
20240226,110400,463298120,7070,7070,7070,7070,1
|
|
20240226,110300,463291050,7060,7060,7060,7060,1
|
|
20240226,110200,463283990,7060,7060,7060,7060,0
|
|
20240226,110100,463283990,7060,7060,7060,7060,0
|
|
20240226,110000,463283990,7060,7060,7060,7060,100
|
|
20240226,105900,462577990,7060,7060,7060,7060,0
|
|
20240226,105800,462577990,7060,7060,7060,7060,0
|
|
20240226,105700,462577990,7060,7060,7060,7060,2
|
|
20240226,105600,462563870,7060,7060,7060,7060,71
|
|
20240226,105500,462062610,7050,7050,7050,7050,378
|
|
20240226,105400,459397710,7050,7050,7050,7050,0
|
|
20240226,105300,459397710,7050,7070,7070,7050,2
|
|
20240226,105200,459383590,7050,7050,7050,7050,5
|
|
20240226,105100,459348340,7040,7050,7050,7040,300
|
|
20240226,105000,457234930,7070,7070,7070,7070,7
|
|
20240226,104900,457185440,7070,7060,7070,7060,2
|
|
20240226,104800,457171310,7050,7050,7050,7050,0
|
|
20240226,104700,457171310,7050,7050,7050,7050,965
|
|
20240226,104600,450368060,7060,7060,7060,7060,283
|
|
20240226,104500,448370080,7060,7060,7060,7060,1139
|
|
20240226,104400,440328740,7060,7060,7060,7060,0
|
|
20240226,104300,440328740,7060,7060,7060,7060,60
|
|
20240226,104200,439905140,7060,7060,7060,7060,1
|
|
20240226,104100,439898080,7060,7060,7060,7060,0
|
|
20240226,104000,439898080,7060,7060,7060,7060,0
|
|
20240226,103900,439898080,7060,7060,7060,7060,400
|
|
20240226,103800,437074080,7070,7070,7070,7070,0
|
|
20240226,103700,437074080,7070,7070,7070,7070,521
|
|
20240226,103600,433390610,7070,7070,7080,7070,271
|
|
20240226,103500,431474010,7070,7080,7080,7070,111
|
|
20240226,103400,430688340,7070,7070,7070,7070,49
|
|
20240226,103300,430341910,7070,7070,7070,7070,275
|
|
20240226,103200,428397660,7070,7070,7070,7070,0
|
|
20240226,103100,428397660,7070,7070,7070,7070,224
|
|
20240226,103000,426813980,7070,7070,7070,7070,0
|
|
20240226,102900,426813980,7070,7070,7070,7070,0
|
|
20240226,102800,426813980,7070,7070,7070,7070,545
|
|
20240226,102700,422960830,7070,7080,7080,7070,211
|
|
20240226,102600,421468500,7080,7090,7090,7080,68
|
|
20240226,102500,420986830,7090,7080,7090,7080,257
|
|
20240226,102400,419167170,7060,7070,7070,7060,4
|
|
20240226,102300,419138920,7050,7080,7080,7050,500
|
|
20240226,102200,415606940,7080,7090,7090,7080,238
|
|
20240226,102100,413921600,7090,7090,7100,7090,2703
|
|
20240226,102000,394746890,7080,7080,7090,7080,350
|
|
20240226,101900,392267390,7080,7070,7080,7070,2031
|
|
20240226,101800,377898040,7060,7060,7060,7040,1750
|
|
20240226,101700,365546890,7050,7060,7060,7050,431
|
|
20240226,101600,362506530,7060,7060,7060,7060,388
|
|
20240226,101500,359767250,7070,7070,7070,7070,0
|
|
20240226,101400,359767250,7070,7050,7070,7050,4
|
|
20240226,101300,359739030,7050,7050,7050,7050,5
|
|
20240226,101200,359703780,7050,7050,7050,7050,244
|
|
20240226,101100,357983580,7060,7060,7070,7060,863
|
|
20240226,101000,351890750,7070,7070,7070,7070,114
|
|
20240226,100900,351084770,7070,7070,7070,7060,609
|
|
20240226,100800,346779950,7070,7080,7080,7070,801
|
|
20240226,100700,341113880,7080,7070,7080,7070,1264
|
|
20240226,100600,332173400,7070,7070,7070,7070,825
|
|
20240226,100500,326340650,7070,7070,7070,7070,21
|
|
20240226,100400,326192180,7060,7060,7060,7040,1139
|
|
20240226,100300,318152830,7040,7060,7060,7040,1001
|
|
20240226,100200,311104070,7060,7060,7060,7060,11
|
|
20240226,100100,311026410,7060,7050,7060,7050,652
|
|
20240226,100000,306429790,7060,7060,7060,7060,1
|
|
20240226,095900,306422730,7050,7050,7050,7050,0
|
|
20240226,095800,306422730,7050,7050,7050,7050,198
|
|
20240226,095700,305026830,7060,7060,7060,7060,23
|
|
20240226,095600,304864450,7050,7060,7070,7050,224
|
|
20240226,095500,303283230,7060,7070,7070,7060,447
|
|
20240226,095400,300125610,7090,7090,7090,7090,0
|
|
20240226,095300,300125610,7090,7060,7090,7060,1891
|
|
20240226,095200,286749910,7060,7050,7060,7050,660
|
|
20240226,095100,282093050,7050,7050,7060,7040,390
|
|
20240226,095000,279341320,7060,7060,7060,7060,1
|
|
20240226,094900,279334260,7050,7050,7050,7050,632
|
|
20240226,094800,274878660,7050,7050,7050,7050,5
|
|
20240226,094700,274843410,7050,7040,7050,7030,65
|
|
20240226,094600,274386430,7030,7050,7050,7030,48
|
|
20240226,094500,274048480,7050,7050,7050,7040,30
|
|
20240226,094400,273837000,7050,7040,7050,7040,120
|
|
20240226,094300,272991050,7040,7040,7040,7040,11
|
|
20240226,094200,272913610,7040,7030,7040,7020,1232
|
|
20240226,094100,264257810,7020,7030,7030,7020,208
|
|
20240226,094000,262796070,7040,7040,7040,7040,0
|
|
20240226,093900,262796070,7040,7030,7040,7030,4
|
|
20240226,093800,262767940,7040,7040,7040,7030,88
|
|
20240226,093700,262149270,7040,7040,7040,7040,0
|
|
20240226,093600,262149270,7040,7040,7040,7040,431
|
|
20240226,093500,259115030,7040,7040,7040,7040,0
|
|
20240226,093400,259115030,7040,7030,7040,7010,615
|
|
20240226,093300,254787810,7020,7020,7020,7020,1
|
|
20240226,093200,254780790,7040,7040,7040,7040,0
|
|
20240226,093100,254780790,7040,7010,7040,7010,1535
|
|
20240226,093000,244020410,7040,7040,7040,7040,43
|
|
20240226,092900,243717690,7010,7010,7030,7010,2401
|
|
20240226,092800,226847370,7010,6990,7010,6990,63
|
|
20240226,092700,226406960,6980,6990,6990,6980,1213
|
|
20240226,092600,217933890,6990,6990,6990,6990,500
|
|
20240226,092500,214438890,6990,7020,7020,6990,3
|
|
20240226,092400,214417890,7020,6980,7020,6980,714
|
|
20240226,092300,209434010,7020,6980,7020,6980,2708
|
|
20240226,092200,190436770,6970,6980,6980,6970,1000
|
|
20240226,092100,183466700,7000,6970,7000,6960,705
|
|
20240226,092000,178556810,7010,7010,7010,6960,175
|
|
20240226,091900,177330350,7010,7010,7010,6960,2057
|
|
20240226,091800,163001850,7010,6980,7010,6960,2049
|
|
20240226,091700,148719010,6970,7010,7010,6970,1601
|
|
20240226,091600,137552790,7020,6990,7020,6970,3002
|
|
20240226,091500,116595500,7020,7020,7020,6980,30
|
|
20240226,091400,116384940,6980,6990,7020,6980,1222
|
|
20240226,091300,107849830,6990,7020,7020,6990,16
|
|
20240226,091200,107737810,7020,7020,7020,7010,27
|
|
20240226,091100,107548370,7020,7000,7020,6990,1779
|
|
20240226,091000,95104780,7020,7000,7020,7000,108
|
|
20240226,090900,94348000,6990,7020,7020,6990,13
|
|
20240226,090800,94256770,7020,7000,7020,6990,1029
|
|
20240226,090700,87058440,7010,7000,7020,6990,625
|
|
20240226,090600,82683520,7020,7020,7020,7000,2629
|
|
20240226,090500,64260880,7020,7040,7040,7020,1275
|
|
20240226,090400,55298880,7050,7050,7050,7050,853
|
|
20240226,090300,49285230,7050,7020,7050,7020,1911
|
|
20240226,090200,35823140,7070,7070,7070,7070,3
|
|
20240226,090100,35801930,7070,7030,7070,7030,2913
|
|
20240226,090000,15313980,7030,7070,7070,7030,2170
|