581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,183800,286431640,13810,13810,13810,13810,220
|
|
20240221,183700,286431640,13810,13810,13810,13810,0
|
|
20240221,183600,286431640,13810,13810,13810,13810,0
|
|
20240221,183500,286431640,13810,13810,13810,13810,0
|
|
20240221,183400,286431640,13810,13810,13810,13810,0
|
|
20240221,183300,286431640,13810,13810,13810,13810,0
|
|
20240221,183200,286431640,13810,13810,13810,13810,0
|
|
20240221,183100,286431640,13810,13810,13810,13810,0
|
|
20240221,183000,286431640,13810,13810,13810,13810,0
|
|
20240221,182900,286431640,13810,13810,13810,13810,0
|
|
20240221,182800,286431640,13810,13810,13810,13810,0
|
|
20240221,182700,286431640,13810,13810,13810,13810,0
|
|
20240221,182600,286431640,13810,13810,13810,13810,0
|
|
20240221,182500,286431640,13810,13810,13810,13810,0
|
|
20240221,182400,286431640,13810,13810,13810,13810,0
|
|
20240221,182300,286431640,13810,13810,13810,13810,0
|
|
20240221,182200,286431640,13810,13810,13810,13810,0
|
|
20240221,182100,286431640,13810,13810,13810,13810,0
|
|
20240221,182000,286431640,13810,13810,13810,13810,0
|
|
20240221,181900,286431640,13810,13810,13810,13810,0
|
|
20240221,181800,286431640,13810,13810,13810,13810,0
|
|
20240221,181700,286431640,13810,13810,13810,13810,0
|
|
20240221,181600,286431640,13810,13810,13810,13810,0
|
|
20240221,181500,286431640,13810,13810,13810,13810,0
|
|
20240221,181400,286431640,13810,13810,13810,13810,0
|
|
20240221,181300,286431640,13810,13810,13810,13810,0
|
|
20240221,181200,286431640,13810,13810,13810,13810,0
|
|
20240221,181100,286431640,13810,13810,13810,13810,0
|
|
20240221,181000,286431640,13810,13810,13810,13810,0
|
|
20240221,180900,286431640,13810,13810,13810,13810,0
|
|
20240221,180800,286431640,13810,13810,13810,13810,220
|
|
20240221,180700,286431640,13810,13810,13810,13810,0
|
|
20240221,180600,286431640,13810,13810,13810,13810,0
|
|
20240221,180500,286431640,13810,13810,13810,13810,0
|
|
20240221,180400,286431640,13810,13810,13810,13810,0
|
|
20240221,180300,286431640,13810,13810,13810,13810,0
|
|
20240221,180200,286431640,13810,13810,13810,13810,0
|
|
20240221,180100,286431640,13810,13810,13810,13810,0
|
|
20240221,180000,286431640,13810,13810,13810,13810,0
|
|
20240221,175900,286431640,13810,13810,13810,13810,0
|
|
20240221,175800,286431640,13810,13810,13810,13810,0
|
|
20240221,175700,286431640,13810,13810,13810,13810,0
|
|
20240221,175600,286431640,13810,13810,13810,13810,0
|
|
20240221,175500,286431640,13810,13810,13810,13810,0
|
|
20240221,175400,286431640,13810,13810,13810,13810,0
|
|
20240221,175300,286431640,13810,13810,13810,13810,0
|
|
20240221,175200,286431640,13810,13810,13810,13810,0
|
|
20240221,175100,286431640,13810,13810,13810,13810,0
|
|
20240221,175000,286431640,13810,13810,13810,13810,0
|
|
20240221,174900,286431640,13810,13810,13810,13810,0
|
|
20240221,174800,286431640,13810,13810,13810,13810,0
|
|
20240221,174700,286431640,13810,13810,13810,13810,0
|
|
20240221,174600,286431640,13810,13810,13810,13810,0
|
|
20240221,174500,286431640,13810,13810,13810,13810,0
|
|
20240221,174400,286431640,13810,13810,13810,13810,0
|
|
20240221,174300,286431640,13810,13810,13810,13810,0
|
|
20240221,174200,286431640,13810,13810,13810,13810,0
|
|
20240221,174100,286431640,13810,13810,13810,13810,0
|
|
20240221,174000,286431640,13810,13810,13810,13810,0
|
|
20240221,173900,286431640,13810,13810,13810,13810,0
|
|
20240221,173800,286431640,13810,13810,13810,13810,220
|
|
20240221,173700,286431640,13810,13810,13810,13810,0
|
|
20240221,173600,286431640,13810,13810,13810,13810,0
|
|
20240221,173500,286431640,13810,13810,13810,13810,0
|
|
20240221,173400,286431640,13810,13810,13810,13810,0
|
|
20240221,173300,286431640,13810,13810,13810,13810,0
|
|
20240221,173200,286431640,13810,13810,13810,13810,0
|
|
20240221,173100,286431640,13810,13810,13810,13810,0
|
|
20240221,173000,286431640,13810,13810,13810,13810,0
|
|
20240221,172900,286431640,13810,13810,13810,13810,0
|
|
20240221,172800,286431640,13810,13810,13810,13810,0
|
|
20240221,172700,286431640,13810,13810,13810,13810,0
|
|
20240221,172600,286431640,13810,13810,13810,13810,0
|
|
20240221,172500,286431640,13810,13810,13810,13810,0
|
|
20240221,172400,286431640,13810,13810,13810,13810,0
|
|
20240221,172300,286431640,13810,13810,13810,13810,0
|
|
20240221,172200,286431640,13810,13810,13810,13810,0
|
|
20240221,172100,286431640,13810,13810,13810,13810,0
|
|
20240221,172000,286431640,13810,13810,13810,13810,0
|
|
20240221,171900,286431640,13810,13810,13810,13810,0
|
|
20240221,171800,286431640,13810,13810,13810,13810,0
|
|
20240221,171700,286431640,13810,13810,13810,13810,0
|
|
20240221,171600,286431640,13810,13810,13810,13810,0
|
|
20240221,171500,286431640,13810,13810,13810,13810,0
|
|
20240221,171400,286431640,13810,13810,13810,13810,0
|
|
20240221,171300,286431640,13810,13810,13810,13810,0
|
|
20240221,171200,286431640,13810,13810,13810,13810,0
|
|
20240221,171100,286431640,13810,13810,13810,13810,0
|
|
20240221,171000,286431640,13810,13810,13810,13810,0
|
|
20240221,170900,286431640,13810,13810,13810,13810,0
|
|
20240221,170800,286431640,13810,13810,13810,13810,220
|
|
20240221,170700,286431640,13810,13810,13810,13810,0
|
|
20240221,170600,286431640,13810,13810,13810,13810,0
|
|
20240221,170500,286431640,13810,13810,13810,13810,0
|
|
20240221,170400,286431640,13810,13810,13810,13810,0
|
|
20240221,170300,286431640,13810,13810,13810,13810,0
|
|
20240221,170200,286431640,13810,13810,13810,13810,0
|
|
20240221,170100,286431640,13810,13810,13810,13810,0
|
|
20240221,170000,286431640,13810,13810,13810,13810,0
|
|
20240221,165900,286431640,13810,13810,13810,13810,0
|
|
20240221,165800,286431640,13810,13810,13810,13810,0
|
|
20240221,165700,286431640,13810,13810,13810,13810,0
|
|
20240221,165600,286431640,13810,13810,13810,13810,0
|
|
20240221,165500,286431640,13810,13810,13810,13810,0
|
|
20240221,165400,286431640,13810,13810,13810,13810,0
|
|
20240221,165300,286431640,13810,13810,13810,13810,0
|
|
20240221,165200,286431640,13810,13810,13810,13810,0
|
|
20240221,165100,286431640,13810,13810,13810,13810,0
|
|
20240221,165000,286431640,13810,13810,13810,13810,0
|
|
20240221,164900,286431640,13810,13810,13810,13810,0
|
|
20240221,164800,286431640,13810,13810,13810,13810,0
|
|
20240221,164700,286431640,13810,13810,13810,13810,0
|
|
20240221,164600,286431640,13810,13810,13810,13810,0
|
|
20240221,164500,286431640,13810,13810,13810,13810,0
|
|
20240221,164400,286431640,13810,13810,13810,13810,0
|
|
20240221,164300,286431640,13810,13810,13810,13810,0
|
|
20240221,164200,286431640,13810,13810,13810,13810,0
|
|
20240221,164100,286431640,13810,13810,13810,13810,0
|
|
20240221,164000,286431640,13810,13810,13810,13810,0
|
|
20240221,163900,286431640,13810,13810,13810,13810,0
|
|
20240221,163800,286431640,13810,13810,13810,13810,220
|
|
20240221,163700,286431640,13810,13810,13810,13810,0
|
|
20240221,163600,286431640,13810,13810,13810,13810,0
|
|
20240221,163500,286431640,13810,13810,13810,13810,0
|
|
20240221,163400,286431640,13810,13810,13810,13810,0
|
|
20240221,163300,286431640,13810,13810,13810,13810,0
|
|
20240221,163200,286431640,13810,13810,13810,13810,0
|
|
20240221,163100,286431640,13810,13810,13810,13810,0
|
|
20240221,163000,286431640,13810,13810,13810,13810,0
|
|
20240221,162900,286431640,13810,13810,13810,13810,0
|
|
20240221,162800,286431640,13810,13810,13810,13810,0
|
|
20240221,162700,286431640,13810,13810,13810,13810,0
|
|
20240221,162600,286431640,13810,13810,13810,13810,0
|
|
20240221,162500,286431640,13810,13810,13810,13810,0
|
|
20240221,162400,286431640,13810,13810,13810,13810,0
|
|
20240221,162300,286431640,13810,13810,13810,13810,0
|
|
20240221,162200,286431640,13810,13810,13810,13810,0
|
|
20240221,162100,286431640,13810,13810,13810,13810,0
|
|
20240221,162000,286431640,13810,13810,13810,13810,0
|
|
20240221,161900,286431640,13810,13810,13810,13810,0
|
|
20240221,161800,286431640,13810,13810,13810,13810,0
|
|
20240221,161700,286431640,13810,13810,13810,13810,0
|
|
20240221,161600,286431640,13810,13810,13810,13810,0
|
|
20240221,161500,286431640,13810,13810,13810,13810,0
|
|
20240221,161400,286431640,13810,13810,13810,13810,0
|
|
20240221,161300,286431640,13810,13810,13810,13810,0
|
|
20240221,161200,286431640,13810,13810,13810,13810,0
|
|
20240221,161100,286431640,13810,13810,13810,13810,0
|
|
20240221,161000,286431640,13810,13810,13810,13810,0
|
|
20240221,160900,286431640,13810,13810,13810,13810,0
|
|
20240221,160800,286431640,13810,13810,13810,13810,220
|
|
20240221,160700,286431640,13810,13810,13810,13810,0
|
|
20240221,160600,286431640,13810,13810,13810,13810,0
|
|
20240221,160500,286431640,13810,13810,13810,13810,0
|
|
20240221,160400,286431640,13810,13810,13810,13810,0
|
|
20240221,160300,286431640,13810,13810,13810,13810,0
|
|
20240221,160200,286431640,13810,13810,13810,13810,0
|
|
20240221,160100,286431640,13810,13810,13810,13810,0
|
|
20240221,160000,286431640,13810,13810,13810,13810,0
|
|
20240221,155900,286431640,13810,13810,13810,13810,0
|
|
20240221,155800,286431640,13810,13810,13810,13810,0
|
|
20240221,155700,286431640,13810,13810,13810,13810,0
|
|
20240221,155600,286431640,13810,13810,13810,13810,0
|
|
20240221,155500,286431640,13810,13810,13810,13810,0
|
|
20240221,155400,286431640,13810,13810,13810,13810,0
|
|
20240221,155300,286431640,13810,13810,13810,13810,0
|
|
20240221,155200,286431640,13810,13810,13810,13810,0
|
|
20240221,155100,286431640,13810,13810,13810,13810,0
|
|
20240221,155000,286431640,13810,13810,13810,13810,0
|
|
20240221,154900,286431640,13810,13810,13810,13810,0
|
|
20240221,154800,286431640,13810,13810,13810,13810,0
|
|
20240221,154700,286431640,13810,13810,13810,13810,0
|
|
20240221,154600,286431640,13810,13810,13810,13810,0
|
|
20240221,154500,286431640,13810,13810,13810,13810,0
|
|
20240221,154400,286431640,13810,13810,13810,13810,0
|
|
20240221,154300,286431640,13810,13810,13810,13810,0
|
|
20240221,154200,286431640,13810,13810,13810,13810,0
|
|
20240221,154100,286431640,13810,13810,13810,13810,0
|
|
20240221,154000,286431640,13810,13810,13810,13810,0
|
|
20240221,153900,286431640,13810,13810,13810,13810,0
|
|
20240221,153800,286431640,13810,13810,13810,13810,220
|
|
20240221,153700,286431640,13810,13810,13810,13810,0
|
|
20240221,153600,286431640,13810,13810,13810,13810,0
|
|
20240221,153500,286431640,13810,13810,13810,13810,0
|
|
20240221,153400,286431640,13810,13810,13810,13810,0
|
|
20240221,153300,286431640,13810,13810,13810,13810,0
|
|
20240221,153200,286431640,13810,13810,13810,13810,0
|
|
20240221,153100,286431640,13810,13810,13810,13810,0
|
|
20240221,153000,286431640,13810,13810,13810,13810,220
|
|
20240221,152900,283393440,13680,13680,13680,13680,0
|
|
20240221,152800,283393440,13680,13680,13680,13680,0
|
|
20240221,152700,283393440,13680,13680,13680,13680,0
|
|
20240221,152600,283393440,13680,13680,13680,13680,0
|
|
20240221,152500,283393440,13680,13680,13680,13680,0
|
|
20240221,152400,283393440,13680,13680,13680,13680,0
|
|
20240221,152300,283393440,13680,13680,13680,13680,0
|
|
20240221,152200,283393440,13680,13680,13680,13680,0
|
|
20240221,152100,283393440,13680,13680,13680,13680,0
|
|
20240221,152000,283393440,13680,13680,13680,13680,0
|
|
20240221,151900,283393440,13680,13740,13780,13680,88
|
|
20240221,151800,282181830,13740,13740,13770,13740,101
|
|
20240221,151700,280791730,13760,13730,13760,13720,90
|
|
20240221,151600,279555370,13730,13720,13730,13720,75
|
|
20240221,151500,278526230,13730,13720,13730,13710,198
|
|
20240221,151400,275810170,13720,13680,13720,13680,87
|
|
20240221,151300,274617450,13710,13720,13720,13680,26
|
|
20240221,151200,274260820,13720,13650,13720,13650,226
|
|
20240221,151100,271171040,13650,13650,13650,13650,0
|
|
20240221,151000,271171040,13650,13650,13660,13650,39
|
|
20240221,150900,270638640,13640,13640,13660,13640,12
|
|
20240221,150800,270474900,13640,13640,13680,13640,77
|
|
20240221,150700,269422930,13640,13640,13640,13640,33
|
|
20240221,150600,268972810,13640,13640,13650,13640,71
|
|
20240221,150500,268004270,13640,13640,13650,13640,35
|
|
20240221,150400,267526810,13640,13640,13640,13640,44
|
|
20240221,150300,266926650,13640,13630,13650,13620,54
|
|
20240221,150200,266190250,13620,13620,13630,13610,50
|
|
20240221,150100,265509200,13610,13620,13620,13610,34
|
|
20240221,150000,265046370,13620,13610,13630,13610,263
|
|
20240221,145900,261463910,13610,13610,13620,13610,53
|
|
20240221,145800,260742540,13610,13610,13610,13610,40
|
|
20240221,145700,260198140,13610,13610,13620,13610,44
|
|
20240221,145600,259599240,13610,13610,13620,13610,73
|
|
20240221,145500,258605690,13610,13610,13610,13610,34
|
|
20240221,145400,258142950,13610,13620,13620,13610,55
|
|
20240221,145300,257394370,13610,13620,13620,13610,183
|
|
20240221,145200,254902120,13620,13620,13620,13620,55
|
|
20240221,145100,254153020,13620,13620,13620,13620,33
|
|
20240221,145000,253703560,13620,13620,13620,13620,73
|
|
20240221,144900,252709300,13620,13630,13630,13620,41
|
|
20240221,144800,252150870,13620,13630,13640,13620,48
|
|
20240221,144700,251496830,13630,13650,13650,13630,39
|
|
20240221,144600,250964770,13650,13670,13670,13650,182
|
|
20240221,144500,248477580,13670,13670,13710,13670,56
|
|
20240221,144400,247711120,13670,13670,13670,13670,72
|
|
20240221,144300,246726880,13670,13690,13690,13670,56
|
|
20240221,144200,245960890,13680,13680,13680,13680,56
|
|
20240221,144100,245194810,13780,13680,13780,13660,633
|
|
20240221,144000,236489780,13650,13650,13650,13650,11
|
|
20240221,143900,236339630,13680,13660,13680,13650,17
|
|
20240221,143800,236107210,13650,13660,13670,13650,38
|
|
20240221,143700,235588140,13650,13650,13650,13650,0
|
|
20240221,143600,235588140,13650,13650,13650,13650,29
|
|
20240221,143500,235192290,13660,13660,13660,13660,34
|
|
20240221,143400,234727850,13660,13660,13660,13650,13
|
|
20240221,143300,234550380,13650,13660,13660,13650,3
|
|
20240221,143200,234509410,13650,13650,13650,13650,17
|
|
20240221,143100,234277360,13660,13660,13660,13660,0
|
|
20240221,143000,234277360,13660,13660,13660,13650,63
|
|
20240221,142900,233416900,13650,13650,13650,13650,0
|
|
20240221,142800,233416900,13650,13650,13650,13650,16
|
|
20240221,142700,233198500,13660,13660,13660,13660,14
|
|
20240221,142600,233007260,13660,13660,13660,13660,29
|
|
20240221,142500,232611120,13670,13670,13670,13660,10
|
|
20240221,142400,232474480,13660,13670,13670,13660,17
|
|
20240221,142300,232242200,13670,13660,13670,13660,20
|
|
20240221,142200,231968970,13660,13670,13670,13660,78
|
|
20240221,142100,230902820,13670,13670,13690,13670,10
|
|
20240221,142000,230766090,13640,13640,13640,13640,28
|
|
20240221,141900,230384170,13640,13640,13640,13640,1
|
|
20240221,141800,230370530,13650,13660,13660,13650,39
|
|
20240221,141700,229838130,13680,13680,13680,13680,5
|
|
20240221,141600,229769730,13680,13710,13710,13680,67
|
|
20240221,141500,228852030,13670,13690,13690,13670,109
|
|
20240221,141400,227360940,13700,13670,13700,13670,86
|
|
20240221,141300,226183340,13670,13690,13690,13670,24
|
|
20240221,141200,225854800,13680,13640,13680,13630,107
|
|
20240221,141100,224392380,13640,13630,13640,13630,4
|
|
20240221,141000,224337830,13630,13640,13640,13630,29
|
|
20240221,140900,223942380,13640,13640,13640,13640,5
|
|
20240221,140800,223874180,13640,13630,13640,13620,19
|
|
20240221,140700,223615300,13620,13630,13630,13620,10
|
|
20240221,140600,223479050,13620,13630,13630,13620,44
|
|
20240221,140500,222879720,13620,13630,13630,13620,6
|
|
20240221,140400,222797950,13630,13630,13630,13620,27
|
|
20240221,140300,222430100,13620,13620,13620,13620,17
|
|
20240221,140200,222198560,13620,13620,13620,13620,12
|
|
20240221,140100,222035120,13620,13620,13620,13620,0
|
|
20240221,140000,222035120,13620,13570,13620,13570,151
|
|
20240221,135900,219983030,13570,13570,13570,13570,36
|
|
20240221,135800,219494510,13570,13570,13570,13570,11
|
|
20240221,135700,219345240,13570,13570,13570,13570,33
|
|
20240221,135600,218897430,13580,13570,13580,13570,51
|
|
20240221,135500,218205350,13570,13570,13570,13570,0
|
|
20240221,135400,218205350,13570,13570,13570,13570,43
|
|
20240221,135300,217621840,13580,13570,13580,13570,50
|
|
20240221,135200,216943010,13580,13580,13580,13580,32
|
|
20240221,135100,216508450,13580,13580,13580,13580,8
|
|
20240221,135000,216399810,13580,13580,13580,13580,17
|
|
20240221,134900,216168950,13580,13580,13580,13580,46
|
|
20240221,134800,215544270,13580,13580,13580,13580,26
|
|
20240221,134700,215191190,13580,13580,13580,13580,27
|
|
20240221,134600,214824530,13580,13590,13590,13580,19
|
|
20240221,134500,214566390,13590,13590,13590,13590,0
|
|
20240221,134400,214566390,13590,13600,13600,13590,48
|
|
20240221,134300,213914010,13590,13600,13600,13590,11
|
|
20240221,134200,213764460,13590,13600,13600,13590,32
|
|
20240221,134100,213329500,13600,13600,13600,13590,15
|
|
20240221,134000,213125580,13590,13590,13600,13590,46
|
|
20240221,133900,212500410,13590,13590,13600,13590,41
|
|
20240221,133800,211943140,13590,13590,13590,13590,11
|
|
20240221,133700,211793650,13590,13600,13600,13590,23
|
|
20240221,133600,211481070,13600,13590,13600,13580,40
|
|
20240221,133500,210937610,13580,13580,13580,13580,0
|
|
20240221,133400,210937610,13580,13570,13580,13560,77
|
|
20240221,133300,209892660,13560,13570,13570,13560,13
|
|
20240221,133200,209716300,13560,13570,13570,13560,22
|
|
20240221,133100,209417950,13580,13570,13580,13560,24
|
|
20240221,133000,209092300,13550,13560,13570,13550,70
|
|
20240221,132900,208142680,13580,13550,13650,13550,714
|
|
20240221,132800,198418570,13550,13530,13650,13530,652
|
|
20240221,132700,189540620,13520,13530,13530,13520,19
|
|
20240221,132600,189283690,13520,13530,13530,13520,78
|
|
20240221,132500,188228880,13530,13530,13530,13530,5
|
|
20240221,132400,188161230,13520,13530,13530,13520,44
|
|
20240221,132300,187566300,13530,13530,13530,13530,4
|
|
20240221,132200,187512180,13520,13530,13530,13520,32
|
|
20240221,132100,187079380,13530,13530,13530,13530,42
|
|
20240221,132000,186511120,13520,13530,13530,13520,15
|
|
20240221,131900,186308270,13530,13530,13530,13520,53
|
|
20240221,131800,185591390,13520,13530,13530,13520,16
|
|
20240221,131700,185375020,13530,13520,13530,13520,5
|
|
20240221,131600,185307380,13520,13530,13530,13520,41
|
|
20240221,131500,184753040,13530,13530,13530,13530,2
|
|
20240221,131400,184725980,13520,13520,13530,13520,50
|
|
20240221,131300,184049940,13520,13520,13520,13520,24
|
|
20240221,131200,183725460,13520,13520,13520,13510,320
|
|
20240221,131100,179399280,13510,13530,13530,13500,434
|
|
20240221,131000,173535300,13530,13540,13540,13530,13
|
|
20240221,130900,173359390,13530,13530,13530,13530,56
|
|
20240221,130800,172601710,13540,13540,13540,13540,2
|
|
20240221,130700,172574630,13540,13540,13540,13540,25
|
|
20240221,130600,172236130,13530,13540,13540,13530,48
|
|
20240221,130500,171586600,13530,13530,13530,13530,5
|
|
20240221,130400,171518950,13540,13540,13540,13540,29
|
|
20240221,130300,171126290,13560,13530,13560,13530,62
|
|
20240221,130200,170286710,13530,13530,13530,13530,16
|
|
20240221,130100,170070230,13530,13530,13530,13530,57
|
|
20240221,130000,169299020,13530,13530,13530,13530,42
|
|
20240221,125900,168730760,13540,13530,13540,13530,67
|
|
20240221,125800,167823990,13530,13530,13530,13530,41
|
|
20240221,125700,167269260,13520,13520,13520,13520,12
|
|
20240221,125600,167107020,13510,13530,13530,13510,35
|
|
20240221,125500,166634070,13520,13520,13520,13510,18
|
|
20240221,125400,166390760,13510,13520,13520,13510,42
|
|
20240221,125300,165823270,13510,13510,13510,13510,18
|
|
20240221,125200,165580090,13510,13520,13520,13510,88
|
|
20240221,125100,164390430,13510,13520,13520,13510,37
|
|
20240221,125000,163890510,13510,13520,13520,13510,19
|
|
20240221,124900,163633740,13510,13510,13510,13510,45
|
|
20240221,124800,163025790,13510,13510,13510,13510,17
|
|
20240221,124700,162796120,13520,13510,13520,13510,8
|
|
20240221,124600,162688030,13510,13510,13510,13510,51
|
|
20240221,124500,161999020,13510,13520,13520,13510,203
|
|
20240221,124400,159256460,13510,13510,13510,13510,39
|
|
20240221,124300,158729570,13510,13510,13510,13510,0
|
|
20240221,124200,158729570,13510,13510,13520,13510,73
|
|
20240221,124100,157742980,13510,13510,13510,13510,25
|
|
20240221,124000,157405230,13510,13520,13520,13510,13
|
|
20240221,123900,157229580,13510,13510,13510,13510,45
|
|
20240221,123800,156621630,13510,13510,13510,13510,10
|
|
20240221,123700,156486530,13510,13510,13510,13510,12
|
|
20240221,123600,156324410,13510,13510,13510,13510,31
|
|
20240221,123500,155905600,13520,13520,13520,13520,0
|
|
20240221,123400,155905600,13520,13510,13520,13510,92
|
|
20240221,123300,154662150,13510,13510,13510,13510,15
|
|
20240221,123200,154459500,13510,13510,13510,13510,35
|
|
20240221,123100,153986650,13510,13510,13510,13510,12
|
|
20240221,123000,153824530,13510,13500,13510,13500,73
|
|
20240221,122900,152839020,13480,13490,13490,13480,59
|
|
20240221,122800,152043180,13490,13490,13490,13490,11
|
|
20240221,122700,151894790,13490,13490,13490,13490,6
|
|
20240221,122600,151813850,13500,13500,13500,13500,73
|
|
20240221,122500,150828350,13500,13500,13500,13500,0
|
|
20240221,122400,150828350,13500,13510,13510,13500,33
|
|
20240221,122300,150382750,13510,13510,13510,13510,0
|
|
20240221,122200,150382750,13510,13510,13510,13510,52
|
|
20240221,122100,149680230,13510,13510,13510,13510,40
|
|
20240221,122000,149139830,13520,13510,13520,13510,91
|
|
20240221,121900,147909560,13520,13560,13560,13520,56
|
|
20240221,121800,147151530,13560,13560,13560,13560,0
|
|
20240221,121700,147151530,13560,13560,13560,13560,23
|
|
20240221,121600,146839650,13560,13560,13560,13560,24
|
|
20240221,121500,146514210,13570,13560,13570,13560,12
|
|
20240221,121400,146351480,13570,13570,13570,13570,53
|
|
20240221,121300,145632270,13570,13570,13570,13570,16
|
|
20240221,121200,145415150,13570,13570,13570,13570,223
|
|
20240221,121100,142389040,13570,13570,13570,13570,31
|
|
20240221,121000,141968370,13570,13570,13570,13570,5
|
|
20240221,120900,141900520,13570,13570,13580,13570,85
|
|
20240221,120800,140746590,13570,13570,13570,13570,0
|
|
20240221,120700,140746590,13570,13570,13570,13570,22
|
|
20240221,120600,140448050,13570,13570,13570,13570,45
|
|
20240221,120500,139837400,13570,13570,13570,13570,11
|
|
20240221,120400,139688130,13570,13570,13570,13570,16
|
|
20240221,120300,139471010,13570,13570,13570,13570,24
|
|
20240221,120200,139145330,13570,13570,13570,13570,23
|
|
20240221,120100,138833220,13570,13580,13580,13570,193
|
|
20240221,120000,136214190,13570,13530,13570,13530,59
|
|
20240221,115900,135414610,13520,13520,13520,13520,39
|
|
20240221,115800,134887330,13520,13520,13520,13520,25
|
|
20240221,115700,134549330,13530,13520,13530,13520,37
|
|
20240221,115600,134048880,13520,13520,13520,13520,47
|
|
20240221,115500,133413440,13520,13520,13520,13520,11
|
|
20240221,115400,133264720,13520,13520,13520,13520,8
|
|
20240221,115300,133156560,13520,13520,13520,13520,38
|
|
20240221,115200,132642800,13520,13520,13520,13520,25
|
|
20240221,115100,132304800,13530,13520,13530,13520,60
|
|
20240221,115000,131493110,13520,13520,13520,13520,0
|
|
20240221,114900,131493110,13520,13520,13520,13520,34
|
|
20240221,114800,131033430,13540,13520,13550,13520,22
|
|
20240221,114700,130735560,13510,13500,13510,13490,39
|
|
20240221,114600,130209170,13500,13500,13500,13500,44
|
|
20240221,114500,129615170,13500,13500,13510,13500,42
|
|
20240221,114400,129048020,13490,13500,13500,13490,16
|
|
20240221,114300,128832100,13490,13500,13500,13490,31
|
|
20240221,114200,128413700,13490,13500,13500,13490,34
|
|
20240221,114100,127954940,13500,13490,13500,13490,13
|
|
20240221,114000,127779550,13500,13500,13500,13500,23
|
|
20240221,113900,127469050,13490,13490,13490,13490,41
|
|
20240221,113800,126915960,13490,13490,13490,13490,9
|
|
20240221,113700,126794550,13500,13490,13500,13490,44
|
|
20240221,113600,126200720,13490,13490,13490,13490,26
|
|
20240221,113500,125849980,13500,13470,13500,13470,41
|
|
20240221,113400,125296830,13490,13490,13490,13490,10
|
|
20240221,113300,125161930,13480,13490,13490,13470,43
|
|
20240221,113200,124582170,13470,13480,13480,13470,39
|
|
20240221,113100,124056690,13470,13470,13470,13470,11
|
|
20240221,113000,123908520,13480,13470,13480,13470,47
|
|
20240221,112900,123275020,13470,13480,13480,13470,183
|
|
20240221,112800,120808460,13470,13500,13500,13470,1495
|
|
20240221,112700,100661910,13500,13480,13500,13480,42
|
|
20240221,112600,100095270,13480,13490,13490,13480,13
|
|
20240221,112500,99919920,13480,13480,13480,13480,41
|
|
20240221,112400,99367240,13480,13470,13480,13470,41
|
|
20240221,112300,98814780,13460,13460,13460,13460,20
|
|
20240221,112200,98545580,13470,13460,13470,13460,57
|
|
20240221,112100,97778080,13460,13460,13460,13460,43
|
|
20240221,112000,97199300,13460,13470,13470,13460,15
|
|
20240221,111900,96997300,13460,13460,13460,13460,11
|
|
20240221,111800,96849240,13470,13460,13470,13460,47
|
|
20240221,111700,96216380,13470,13460,13470,13460,21
|
|
20240221,111600,95933680,13470,13460,13470,13460,63
|
|
20240221,111500,95085320,13470,13460,13470,13460,18
|
|
20240221,111400,94843030,13470,13470,13470,13470,18
|
|
20240221,111300,94600570,13460,13460,13480,13460,31
|
|
20240221,111200,94183090,13460,13480,13480,13460,17
|
|
20240221,111100,93954050,13470,13460,13470,13460,242
|
|
20240221,111000,90694580,13460,13460,13460,13460,7
|
|
20240221,110900,90600360,13460,13460,13460,13460,101
|
|
20240221,110800,89240900,13460,13460,13460,13460,29
|
|
20240221,110700,88850560,13460,13460,13460,13460,17
|
|
20240221,110600,88621740,13460,13460,13460,13460,23
|
|
20240221,110500,88312160,13460,13460,13460,13460,34
|
|
20240221,110400,87854520,13460,13460,13460,13460,6
|
|
20240221,110300,87773760,13460,13460,13460,13460,42
|
|
20240221,110200,87208440,13460,13460,13460,13460,22
|
|
20240221,110100,86912320,13460,13460,13460,13460,69
|
|
20240221,110000,85983580,13470,13470,13470,13470,1
|
|
20240221,105900,85970110,13480,13480,13480,13480,28
|
|
20240221,105800,85592670,13480,13480,13480,13480,27
|
|
20240221,105700,85228710,13480,13480,13480,13480,21
|
|
20240221,105600,84945630,13480,13480,13480,13480,23
|
|
20240221,105500,84635590,13480,13490,13490,13480,34
|
|
20240221,105400,84177260,13480,13480,13480,13480,5
|
|
20240221,105300,84109860,13480,13480,13480,13480,102
|
|
20240221,105200,82734900,13480,13480,13480,13480,23
|
|
20240221,105100,82424860,13480,13480,13480,13480,43
|
|
20240221,105000,81845220,13480,13490,13490,13480,6
|
|
20240221,104900,81764330,13500,13500,13500,13500,28
|
|
20240221,104800,81386330,13500,13500,13500,13500,18
|
|
20240221,104700,81143330,13500,13500,13500,13500,21
|
|
20240221,104600,80859830,13500,13500,13500,13500,21
|
|
20240221,104500,80576330,13500,13500,13510,13500,55
|
|
20240221,104400,79833770,13500,13500,13500,13500,0
|
|
20240221,104300,79833770,13500,13500,13500,13500,34
|
|
20240221,104200,79374770,13500,13500,13500,13500,24
|
|
20240221,104100,79050770,13500,13500,13500,13500,11
|
|
20240221,104000,78902270,13500,13510,13510,13500,35
|
|
20240221,103900,78429730,13500,13500,13500,13500,27
|
|
20240221,103800,78065230,13500,13500,13500,13500,10
|
|
20240221,103700,77930230,13500,13500,13500,13500,80
|
|
20240221,103600,76850230,13500,13500,13500,13500,5
|
|
20240221,103500,76782730,13500,13500,13500,13500,62
|
|
20240221,103400,75945730,13500,13500,13500,13500,0
|
|
20240221,103300,75945730,13500,13500,13500,13500,35
|
|
20240221,103200,75473230,13500,13500,13500,13500,23
|
|
20240221,103100,75162730,13500,13510,13510,13500,24
|
|
20240221,103000,74838600,13500,13510,13510,13500,60
|
|
20240221,102900,74028340,13500,13500,13500,13500,28
|
|
20240221,102800,73650340,13500,13500,13500,13500,8
|
|
20240221,102700,73542340,13510,13510,13510,13510,16
|
|
20240221,102600,73326180,13510,13510,13510,13510,5
|
|
20240221,102500,73258630,13510,13510,13510,13510,55
|
|
20240221,102400,72515580,13510,13510,13510,13510,0
|
|
20240221,102300,72515580,13510,13520,13520,13510,48
|
|
20240221,102200,71866830,13520,13520,13520,13520,18
|
|
20240221,102100,71623470,13520,13520,13520,13520,11
|
|
20240221,102000,71474750,13520,13530,13530,13520,36
|
|
20240221,101900,70988000,13520,13520,13520,13520,15
|
|
20240221,101800,70785200,13520,13520,13520,13520,49
|
|
20240221,101700,70122720,13530,13520,13530,13520,41
|
|
20240221,101600,69568390,13510,13510,13510,13510,5
|
|
20240221,101500,69500840,13520,13520,13520,13520,154
|
|
20240221,101400,67418760,13520,13520,13520,13520,0
|
|
20240221,101300,67418760,13520,13520,13520,13520,37
|
|
20240221,101200,66918520,13520,13520,13520,13520,23
|
|
20240221,101100,66607560,13520,13520,13520,13520,11
|
|
20240221,101000,66458840,13520,13540,13540,13520,42
|
|
20240221,100900,65890830,13540,13540,13540,13540,16
|
|
20240221,100800,65674190,13540,13540,13540,13540,47
|
|
20240221,100700,65037810,13540,13540,13540,13540,11
|
|
20240221,100600,64888870,13540,13540,13540,13540,0
|
|
20240221,100500,64888870,13540,13550,13550,13540,53
|
|
20240221,100400,64171220,13550,13560,13640,13520,176
|
|
20240221,100300,61778760,13520,13590,13590,13510,122
|
|
20240221,100200,60124880,13600,13590,13600,13590,25
|
|
20240221,100100,59785110,13590,13590,13600,13520,779
|
|
20240221,100000,49204900,13590,13550,13590,13520,137
|
|
20240221,095900,47347100,13540,13540,13540,13540,10
|
|
20240221,095800,47211700,13540,13550,13550,13540,56
|
|
20240221,095700,46453400,13550,13550,13550,13540,18
|
|
20240221,095600,46209650,13550,13550,13550,13550,1
|
|
20240221,095500,46196100,13540,13550,13550,13540,72
|
|
20240221,095400,45220990,13550,13550,13550,13550,58
|
|
20240221,095300,44435090,13540,13540,13540,13540,42
|
|
20240221,095200,43866410,13550,13510,13550,13510,67
|
|
20240221,095100,42959560,13510,13530,13530,13510,28
|
|
20240221,095000,42580920,13520,13520,13520,13510,30
|
|
20240221,094900,42175490,13510,13520,13520,13510,19
|
|
20240221,094800,41918720,13530,13530,13530,13530,0
|
|
20240221,094700,41918720,13530,13530,13540,13510,26
|
|
20240221,094600,41567090,13510,13510,13510,13510,0
|
|
20240221,094500,41567090,13510,13490,13510,13490,198
|
|
20240221,094400,38894120,13500,13500,13500,13500,83
|
|
20240221,094300,37773620,13480,13480,13480,13480,11
|
|
20240221,094200,37625340,13480,13480,13480,13480,7
|
|
20240221,094100,37530980,13480,13480,13490,13480,172
|
|
20240221,094000,35212350,13480,13480,13480,13480,30
|
|
20240221,093900,34807950,13480,13480,13480,13480,11
|
|
20240221,093800,34659670,13480,13510,13510,13480,361
|
|
20240221,093700,29790960,13510,13520,13520,13510,11
|
|
20240221,093600,29642340,13520,13510,13520,13510,3
|
|
20240221,093500,29601800,13490,13520,13520,13490,135
|
|
20240221,093400,27777690,13520,13530,13530,13520,7
|
|
20240221,093300,27683030,13520,13530,13530,13520,16
|
|
20240221,093200,27466660,13530,13530,13530,13530,6
|
|
20240221,093100,27385480,13520,13530,13530,13520,42
|
|
20240221,093000,26817580,13530,13530,13530,13530,10
|
|
20240221,092900,26682280,13520,13530,13530,13520,16
|
|
20240221,092800,26465910,13530,13530,13530,13530,6
|
|
20240221,092700,26384730,13520,13510,13520,13510,27
|
|
20240221,092600,26019800,13510,13490,13530,13490,27
|
|
20240221,092500,25655170,13510,13510,13510,13510,13
|
|
20240221,092400,25479540,13500,13490,13500,13490,17
|
|
20240221,092300,25250160,13500,13510,13510,13490,7
|
|
20240221,092200,25155650,13510,13490,13530,13490,53
|
|
20240221,092100,24439300,13510,13510,13510,13510,2
|
|
20240221,092000,24412280,13500,13500,13530,13500,32
|
|
20240221,091900,23980020,13520,13520,13520,13520,1
|
|
20240221,091800,23966500,13520,13490,13520,13490,14
|
|
20240221,091700,23777580,13490,13500,13500,13490,15
|
|
20240221,091600,23575130,13490,13490,13500,13490,66
|
|
20240221,091500,22684620,13490,13500,13500,13490,14
|
|
20240221,091400,22495720,13500,13490,13500,13490,27
|
|
20240221,091300,22131380,13500,13500,13500,13500,11
|
|
20240221,091200,21982880,13490,13490,13500,13490,42
|
|
20240221,091100,21416170,13490,13500,13500,13490,67
|
|
20240221,091000,20511960,13500,13500,13500,13500,10
|
|
20240221,090900,20376960,13490,13500,13500,13490,243
|
|
20240221,090800,17096850,13490,13490,13490,13490,11
|
|
20240221,090700,16948460,13500,13490,13500,13490,18
|
|
20240221,090600,16705510,13500,13500,13500,13500,4
|
|
20240221,090500,16651510,13540,13490,13540,13490,21
|
|
20240221,090400,16368170,13480,13470,13480,13470,66
|
|
20240221,090300,15479030,13460,13460,13460,13460,0
|
|
20240221,090200,15479030,13460,13460,13460,13460,11
|
|
20240221,090100,15330970,13460,13550,13550,13460,125
|
|
20240221,090000,13638570,13470,13450,13470,13450,1014
|