583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,184000,3829947490,17370,17370,17370,17370,1453
|
|
20240222,183900,3829947490,17370,17370,17370,17370,0
|
|
20240222,183800,3829947490,17370,17370,17370,17370,0
|
|
20240222,183700,3829947490,17370,17370,17370,17370,0
|
|
20240222,183600,3829947490,17370,17370,17370,17370,0
|
|
20240222,183500,3829947490,17370,17370,17370,17370,0
|
|
20240222,183400,3829947490,17370,17370,17370,17370,0
|
|
20240222,183300,3829947490,17370,17370,17370,17370,0
|
|
20240222,183200,3829947490,17370,17370,17370,17370,0
|
|
20240222,183100,3829947490,17370,17370,17370,17370,0
|
|
20240222,183000,3829947490,17370,17370,17370,17370,0
|
|
20240222,182900,3829947490,17370,17370,17370,17370,0
|
|
20240222,182800,3829947490,17370,17370,17370,17370,0
|
|
20240222,182700,3829947490,17370,17370,17370,17370,0
|
|
20240222,182600,3829947490,17370,17370,17370,17370,0
|
|
20240222,182500,3829947490,17370,17370,17370,17370,0
|
|
20240222,182400,3829947490,17370,17370,17370,17370,0
|
|
20240222,182300,3829947490,17370,17370,17370,17370,0
|
|
20240222,182200,3829947490,17370,17370,17370,17370,0
|
|
20240222,182100,3829947490,17370,17370,17370,17370,0
|
|
20240222,182000,3829947490,17370,17370,17370,17370,0
|
|
20240222,181900,3829947490,17370,17370,17370,17370,0
|
|
20240222,181800,3829947490,17370,17370,17370,17370,0
|
|
20240222,181700,3829947490,17370,17370,17370,17370,0
|
|
20240222,181600,3829947490,17370,17370,17370,17370,0
|
|
20240222,181500,3829947490,17370,17370,17370,17370,0
|
|
20240222,181400,3829947490,17370,17370,17370,17370,0
|
|
20240222,181300,3829947490,17370,17370,17370,17370,0
|
|
20240222,181200,3829947490,17370,17370,17370,17370,0
|
|
20240222,181100,3829947490,17370,17370,17370,17370,0
|
|
20240222,181000,3829947490,17370,17370,17370,17370,1453
|
|
20240222,180900,3829947490,17370,17370,17370,17370,0
|
|
20240222,180800,3829947490,17370,17370,17370,17370,0
|
|
20240222,180700,3829947490,17370,17370,17370,17370,0
|
|
20240222,180600,3829947490,17370,17370,17370,17370,0
|
|
20240222,180500,3829947490,17370,17370,17370,17370,0
|
|
20240222,180400,3829947490,17370,17370,17370,17370,0
|
|
20240222,180300,3829947490,17370,17370,17370,17370,0
|
|
20240222,180200,3829947490,17370,17370,17370,17370,0
|
|
20240222,180100,3829947490,17370,17370,17370,17370,0
|
|
20240222,180000,3829947490,17370,17370,17370,17370,0
|
|
20240222,175900,3829947490,17370,17370,17370,17370,0
|
|
20240222,175800,3829947490,17370,17370,17370,17370,0
|
|
20240222,175700,3829947490,17370,17370,17370,17370,0
|
|
20240222,175600,3829947490,17370,17370,17370,17370,0
|
|
20240222,175500,3829947490,17370,17370,17370,17370,0
|
|
20240222,175400,3829947490,17370,17370,17370,17370,0
|
|
20240222,175300,3829947490,17370,17370,17370,17370,0
|
|
20240222,175200,3829947490,17370,17370,17370,17370,0
|
|
20240222,175100,3829947490,17370,17370,17370,17370,0
|
|
20240222,175000,3829947490,17370,17370,17370,17370,0
|
|
20240222,174900,3829947490,17370,17370,17370,17370,0
|
|
20240222,174800,3829947490,17370,17370,17370,17370,0
|
|
20240222,174700,3829947490,17370,17370,17370,17370,0
|
|
20240222,174600,3829947490,17370,17370,17370,17370,0
|
|
20240222,174500,3829947490,17370,17370,17370,17370,0
|
|
20240222,174400,3829947490,17370,17370,17370,17370,0
|
|
20240222,174300,3829947490,17370,17370,17370,17370,0
|
|
20240222,174200,3829947490,17370,17370,17370,17370,0
|
|
20240222,174100,3829947490,17370,17370,17370,17370,0
|
|
20240222,174000,3829947490,17370,17370,17370,17370,1453
|
|
20240222,173900,3829947490,17370,17370,17370,17370,0
|
|
20240222,173800,3829947490,17370,17370,17370,17370,0
|
|
20240222,173700,3829947490,17370,17370,17370,17370,0
|
|
20240222,173600,3829947490,17370,17370,17370,17370,0
|
|
20240222,173500,3829947490,17370,17370,17370,17370,0
|
|
20240222,173400,3829947490,17370,17370,17370,17370,0
|
|
20240222,173300,3829947490,17370,17370,17370,17370,0
|
|
20240222,173200,3829947490,17370,17370,17370,17370,0
|
|
20240222,173100,3829947490,17370,17370,17370,17370,0
|
|
20240222,173000,3829947490,17370,17370,17370,17370,0
|
|
20240222,172900,3829947490,17370,17370,17370,17370,0
|
|
20240222,172800,3829947490,17370,17370,17370,17370,0
|
|
20240222,172700,3829947490,17370,17370,17370,17370,0
|
|
20240222,172600,3829947490,17370,17370,17370,17370,0
|
|
20240222,172500,3829947490,17370,17370,17370,17370,0
|
|
20240222,172400,3829947490,17370,17370,17370,17370,0
|
|
20240222,172300,3829947490,17370,17370,17370,17370,0
|
|
20240222,172200,3829947490,17370,17370,17370,17370,0
|
|
20240222,172100,3829947490,17370,17370,17370,17370,0
|
|
20240222,172000,3829947490,17370,17370,17370,17370,0
|
|
20240222,171900,3829947490,17370,17370,17370,17370,0
|
|
20240222,171800,3829947490,17370,17370,17370,17370,0
|
|
20240222,171700,3829947490,17370,17370,17370,17370,0
|
|
20240222,171600,3829947490,17370,17370,17370,17370,0
|
|
20240222,171500,3829947490,17370,17370,17370,17370,0
|
|
20240222,171400,3829947490,17370,17370,17370,17370,0
|
|
20240222,171300,3829947490,17370,17370,17370,17370,0
|
|
20240222,171200,3829947490,17370,17370,17370,17370,0
|
|
20240222,171100,3829947490,17370,17370,17370,17370,0
|
|
20240222,171000,3829947490,17370,17370,17370,17370,1453
|
|
20240222,170900,3829947490,17370,17370,17370,17370,0
|
|
20240222,170800,3829947490,17370,17370,17370,17370,0
|
|
20240222,170700,3829947490,17370,17370,17370,17370,0
|
|
20240222,170600,3829947490,17370,17370,17370,17370,0
|
|
20240222,170500,3829947490,17370,17370,17370,17370,0
|
|
20240222,170400,3829947490,17370,17370,17370,17370,0
|
|
20240222,170300,3829947490,17370,17370,17370,17370,0
|
|
20240222,170200,3829947490,17370,17370,17370,17370,0
|
|
20240222,170100,3829947490,17370,17370,17370,17370,0
|
|
20240222,170000,3829947490,17370,17370,17370,17370,0
|
|
20240222,165900,3829947490,17370,17370,17370,17370,0
|
|
20240222,165800,3829947490,17370,17370,17370,17370,0
|
|
20240222,165700,3829947490,17370,17370,17370,17370,0
|
|
20240222,165600,3829947490,17370,17370,17370,17370,0
|
|
20240222,165500,3829947490,17370,17370,17370,17370,0
|
|
20240222,165400,3829947490,17370,17370,17370,17370,0
|
|
20240222,165300,3829947490,17370,17370,17370,17370,0
|
|
20240222,165200,3829947490,17370,17370,17370,17370,0
|
|
20240222,165100,3829947490,17370,17370,17370,17370,0
|
|
20240222,165000,3829947490,17370,17370,17370,17370,0
|
|
20240222,164900,3829947490,17370,17370,17370,17370,0
|
|
20240222,164800,3829947490,17370,17370,17370,17370,0
|
|
20240222,164700,3829947490,17370,17370,17370,17370,0
|
|
20240222,164600,3829947490,17370,17370,17370,17370,0
|
|
20240222,164500,3829947490,17370,17370,17370,17370,0
|
|
20240222,164400,3829947490,17370,17370,17370,17370,0
|
|
20240222,164300,3829947490,17370,17370,17370,17370,0
|
|
20240222,164200,3829947490,17370,17370,17370,17370,0
|
|
20240222,164100,3829947490,17370,17370,17370,17370,0
|
|
20240222,164000,3829947490,17370,17370,17370,17370,1453
|
|
20240222,163900,3829947490,17370,17370,17370,17370,0
|
|
20240222,163800,3829947490,17370,17370,17370,17370,0
|
|
20240222,163700,3829947490,17370,17370,17370,17370,0
|
|
20240222,163600,3829947490,17370,17370,17370,17370,0
|
|
20240222,163500,3829947490,17370,17370,17370,17370,0
|
|
20240222,163400,3829947490,17370,17370,17370,17370,0
|
|
20240222,163300,3829947490,17370,17370,17370,17370,0
|
|
20240222,163200,3829947490,17370,17370,17370,17370,0
|
|
20240222,163100,3829947490,17370,17370,17370,17370,0
|
|
20240222,163000,3829947490,17370,17370,17370,17370,0
|
|
20240222,162900,3829947490,17370,17370,17370,17370,0
|
|
20240222,162800,3829947490,17370,17370,17370,17370,0
|
|
20240222,162700,3829947490,17370,17370,17370,17370,0
|
|
20240222,162600,3829947490,17370,17370,17370,17370,0
|
|
20240222,162500,3829947490,17370,17370,17370,17370,0
|
|
20240222,162400,3829947490,17370,17370,17370,17370,0
|
|
20240222,162300,3829947490,17370,17370,17370,17370,0
|
|
20240222,162200,3829947490,17370,17370,17370,17370,0
|
|
20240222,162100,3829947490,17370,17370,17370,17370,0
|
|
20240222,162000,3829947490,17370,17370,17370,17370,0
|
|
20240222,161900,3829947490,17370,17370,17370,17370,0
|
|
20240222,161800,3829947490,17370,17370,17370,17370,0
|
|
20240222,161700,3829947490,17370,17370,17370,17370,0
|
|
20240222,161600,3829947490,17370,17370,17370,17370,0
|
|
20240222,161500,3829947490,17370,17370,17370,17370,0
|
|
20240222,161400,3829947490,17370,17370,17370,17370,0
|
|
20240222,161300,3829947490,17370,17370,17370,17370,0
|
|
20240222,161200,3829947490,17370,17370,17370,17370,0
|
|
20240222,161100,3829947490,17370,17370,17370,17370,0
|
|
20240222,161000,3829947490,17370,17370,17370,17370,1453
|
|
20240222,160900,3829947490,17370,17370,17370,17370,0
|
|
20240222,160800,3829947490,17370,17370,17370,17370,0
|
|
20240222,160700,3829947490,17370,17370,17370,17370,0
|
|
20240222,160600,3829947490,17370,17370,17370,17370,0
|
|
20240222,160500,3829947490,17370,17370,17370,17370,0
|
|
20240222,160400,3829947490,17370,17370,17370,17370,0
|
|
20240222,160300,3829947490,17370,17370,17370,17370,0
|
|
20240222,160200,3829947490,17370,17370,17370,17370,0
|
|
20240222,160100,3829947490,17370,17370,17370,17370,0
|
|
20240222,160000,3829947490,17370,17370,17370,17370,0
|
|
20240222,155900,3829947490,17370,17370,17370,17370,0
|
|
20240222,155800,3829947490,17370,17370,17370,17370,0
|
|
20240222,155700,3829947490,17370,17370,17370,17370,0
|
|
20240222,155600,3829947490,17370,17370,17370,17370,0
|
|
20240222,155500,3829947490,17370,17370,17370,17370,0
|
|
20240222,155400,3829947490,17370,17370,17370,17370,0
|
|
20240222,155300,3829947490,17370,17370,17370,17370,0
|
|
20240222,155200,3829947490,17370,17370,17370,17370,0
|
|
20240222,155100,3829947490,17370,17370,17370,17370,0
|
|
20240222,155000,3829947490,17370,17370,17370,17370,0
|
|
20240222,154900,3829947490,17370,17370,17370,17370,0
|
|
20240222,154800,3829947490,17370,17370,17370,17370,0
|
|
20240222,154700,3829947490,17370,17370,17370,17370,0
|
|
20240222,154600,3829947490,17370,17370,17370,17370,0
|
|
20240222,154500,3829947490,17370,17370,17370,17370,0
|
|
20240222,154400,3829947490,17370,17370,17370,17370,0
|
|
20240222,154300,3829947490,17370,17370,17370,17370,0
|
|
20240222,154200,3829947490,17370,17370,17370,17370,0
|
|
20240222,154100,3829947490,17370,17370,17370,17370,0
|
|
20240222,154000,3829947490,17370,17370,17370,17370,1453
|
|
20240222,153900,3829947490,17370,17370,17370,17370,0
|
|
20240222,153800,3829947490,17370,17370,17370,17370,0
|
|
20240222,153700,3829947490,17370,17370,17370,17370,0
|
|
20240222,153600,3829947490,17370,17370,17370,17370,0
|
|
20240222,153500,3829947490,17370,17370,17370,17370,0
|
|
20240222,153400,3829947490,17370,17370,17370,17370,0
|
|
20240222,153300,3829947490,17370,17370,17370,17370,0
|
|
20240222,153200,3829947490,17370,17370,17370,17370,0
|
|
20240222,153100,3829947490,17370,17370,17370,17370,0
|
|
20240222,153000,3829947490,17370,17370,17370,17370,1453
|
|
20240222,152900,3804708880,17340,17340,17340,17340,0
|
|
20240222,152800,3804708880,17340,17340,17340,17340,0
|
|
20240222,152700,3804708880,17340,17340,17340,17340,0
|
|
20240222,152600,3804708880,17340,17340,17340,17340,0
|
|
20240222,152500,3804708880,17340,17340,17340,17340,0
|
|
20240222,152400,3804708880,17340,17340,17340,17340,0
|
|
20240222,152300,3804708880,17340,17340,17340,17340,0
|
|
20240222,152200,3804708880,17340,17340,17340,17340,0
|
|
20240222,152100,3804708880,17340,17340,17340,17340,0
|
|
20240222,152000,3804708880,17340,17340,17340,17340,0
|
|
20240222,151900,3804708880,17340,17170,17340,17170,2706
|
|
20240222,151800,3758147950,17170,17320,17320,17170,1037
|
|
20240222,151700,3740271890,17320,17320,17320,17310,230
|
|
20240222,151600,3736288390,17320,17310,17320,17310,400
|
|
20240222,151500,3729363670,17310,17390,17430,17310,1855
|
|
20240222,151400,3697172560,17400,17380,17400,17360,602
|
|
20240222,151300,3686711170,17390,17400,17400,17380,65
|
|
20240222,151200,3685580940,17400,17410,17410,17390,54
|
|
20240222,151100,3684640930,17410,17430,17430,17400,197
|
|
20240222,151000,3681210040,17420,17450,17490,17420,851
|
|
20240222,150900,3666356780,17440,17420,17440,17420,456
|
|
20240222,150800,3658409770,17430,17410,17430,17410,413
|
|
20240222,150700,3651214830,17410,17410,17420,17410,178
|
|
20240222,150600,3648115830,17410,17440,17440,17410,600
|
|
20240222,150500,3637661780,17440,17430,17440,17430,155
|
|
20240222,150400,3634959270,17420,17420,17420,17410,47
|
|
20240222,150300,3634140540,17410,17460,17460,17410,944
|
|
20240222,150200,3617685150,17470,17460,17470,17460,2
|
|
20240222,150100,3617650220,17460,17440,17460,17440,306
|
|
20240222,150000,3612307960,17440,17430,17450,17430,169
|
|
20240222,145900,3609360710,17460,17440,17460,17440,241
|
|
20240222,145800,3605157150,17430,17420,17430,17420,24
|
|
20240222,145700,3604738840,17420,17460,17470,17420,402
|
|
20240222,145600,3597720890,17470,17460,17470,17450,50
|
|
20240222,145500,3596847870,17450,17480,17490,17450,480
|
|
20240222,145400,3588456040,17480,17480,17490,17480,48
|
|
20240222,145300,3587616630,17480,17480,17480,17470,46
|
|
20240222,145200,3586812570,17480,17470,17480,17470,22
|
|
20240222,145100,3586428140,17470,17470,17470,17470,3
|
|
20240222,145000,3586375730,17480,17490,17490,17480,291
|
|
20240222,144900,3581288560,17480,17470,17480,17470,16
|
|
20240222,144800,3581008910,17460,17460,17470,17450,220
|
|
20240222,144700,3577167570,17450,17450,17450,17450,1
|
|
20240222,144600,3577150120,17470,17420,17480,17420,46
|
|
20240222,144500,3576346400,17420,17390,17420,17360,833
|
|
20240222,144400,3561877040,17390,17440,17440,17390,303
|
|
20240222,144300,3556601660,17430,17450,17450,17420,969
|
|
20240222,144200,3539712480,17450,17450,17460,17450,54
|
|
20240222,144100,3538770110,17450,17440,17450,17440,144
|
|
20240222,144000,3536258170,17440,17440,17440,17440,41
|
|
20240222,143900,3535543130,17430,17450,17450,17430,129
|
|
20240222,143800,3533292370,17440,17440,17450,17440,130
|
|
20240222,143700,3531024330,17450,17450,17450,17440,124
|
|
20240222,143600,3528860540,17450,17480,17480,17450,1389
|
|
20240222,143500,3504596590,17490,17490,17490,17480,73
|
|
20240222,143400,3503319840,17470,17470,17470,17460,455
|
|
20240222,143300,3495371370,17470,17500,17500,17470,1108
|
|
20240222,143200,3475990880,17530,17520,17530,17500,53
|
|
20240222,143100,3475062240,17510,17480,17510,17480,80
|
|
20240222,143000,3473661970,17500,17530,17530,17500,1329
|
|
20240222,142900,3450399000,17530,17560,17560,17530,186
|
|
20240222,142800,3447138210,17560,17550,17560,17520,553
|
|
20240222,142700,3437443880,17560,17590,17590,17560,195
|
|
20240222,142600,3434015340,17590,17640,17640,17590,995
|
|
20240222,142500,3416500400,17630,17610,17630,17610,118
|
|
20240222,142400,3414420930,17620,17630,17630,17610,141
|
|
20240222,142300,3411936490,17650,17630,17650,17610,393
|
|
20240222,142200,3405005910,17650,17640,17650,17640,55
|
|
20240222,142100,3404035650,17640,17650,17660,17640,351
|
|
20240222,142000,3397840830,17650,17630,17650,17630,24
|
|
20240222,141900,3397417330,17630,17590,17630,17590,2640
|
|
20240222,141800,3350917390,17590,17530,17590,17530,2098
|
|
20240222,141700,3314115380,17520,17530,17530,17520,157
|
|
20240222,141600,3311364090,17520,17530,17530,17520,6
|
|
20240222,141500,3311258960,17530,17530,17530,17520,96
|
|
20240222,141400,3309576140,17520,17520,17530,17520,143
|
|
20240222,141300,3307070750,17530,17510,17530,17510,120
|
|
20240222,141200,3304968370,17510,17510,17530,17510,206
|
|
20240222,141100,3301359590,17510,17510,17510,17510,1
|
|
20240222,141000,3301342080,17520,17560,17560,17520,1541
|
|
20240222,140900,3274317270,17580,17580,17580,17560,250
|
|
20240222,140800,3269924300,17600,17600,17600,17590,130
|
|
20240222,140700,3267637170,17600,17580,17600,17580,190
|
|
20240222,140600,3264295430,17580,17590,17590,17580,41
|
|
20240222,140500,3263574360,17590,17590,17610,17580,280
|
|
20240222,140400,3258650350,17610,17610,17610,17590,360
|
|
20240222,140300,3252311740,17620,17620,17620,17600,105
|
|
20240222,140200,3250462200,17620,17620,17620,17620,142
|
|
20240222,140100,3247960160,17620,17610,17620,17610,36
|
|
20240222,140000,3247325960,17630,17640,17640,17630,277
|
|
20240222,135900,3242441980,17620,17630,17630,17620,25
|
|
20240222,135800,3242001280,17630,17620,17630,17620,102
|
|
20240222,135700,3240203110,17620,17630,17630,17620,293
|
|
20240222,135600,3235038520,17640,17640,17640,17640,25
|
|
20240222,135500,3234597520,17630,17630,17630,17620,351
|
|
20240222,135400,3228410390,17600,17630,17630,17600,560
|
|
20240222,135300,3218542260,17640,17660,17660,17640,519
|
|
20240222,135200,3209383950,17670,17670,17670,17660,122
|
|
20240222,135100,3207228430,17670,17670,17670,17670,132
|
|
20240222,135000,3204895990,17680,17690,17690,17670,641
|
|
20240222,134900,3193561020,17690,17680,17690,17680,21
|
|
20240222,134800,3193189670,17670,17670,17670,17670,226
|
|
20240222,134700,3189196250,17660,17650,17670,17650,600
|
|
20240222,134600,3178603850,17640,17640,17640,17640,0
|
|
20240222,134500,3178603850,17640,17630,17640,17630,260
|
|
20240222,134400,3174019950,17630,17630,17630,17620,193
|
|
20240222,134300,3170618230,17630,17650,17650,17620,178
|
|
20240222,134200,3167479800,17640,17650,17650,17640,209
|
|
20240222,134100,3163792430,17640,17640,17650,17640,46
|
|
20240222,134000,3162980920,17650,17650,17650,17640,140
|
|
20240222,133900,3160510310,17640,17640,17640,17640,38
|
|
20240222,133800,3159839990,17640,17670,17670,17640,926
|
|
20240222,133700,3143496320,17660,17690,17690,17660,636
|
|
20240222,133600,3132254630,17680,17680,17680,17680,4
|
|
20240222,133500,3132183910,17680,17680,17680,17670,89
|
|
20240222,133400,3130610430,17680,17670,17680,17670,136
|
|
20240222,133300,3128206600,17680,17670,17680,17670,6
|
|
20240222,133200,3128100570,17670,17670,17670,17670,72
|
|
20240222,133100,3126828330,17670,17670,17670,17660,201
|
|
20240222,133000,3123277760,17670,17710,17710,17670,1007
|
|
20240222,132900,3105463370,17710,17710,17710,17700,148
|
|
20240222,132800,3102842760,17710,17710,17710,17700,153
|
|
20240222,132700,3100133390,17710,17700,17710,17700,254
|
|
20240222,132600,3095636470,17700,17710,17710,17700,45
|
|
20240222,132500,3094839590,17710,17710,17710,17700,168
|
|
20240222,132400,3091864640,17710,17710,17710,17700,126
|
|
20240222,132300,3089633530,17700,17700,17710,17700,1288
|
|
20240222,132200,3066830200,17700,17700,17700,17700,181
|
|
20240222,132100,3063626500,17700,17700,17700,17700,129
|
|
20240222,132000,3061343200,17690,17700,17700,17680,1286
|
|
20240222,131900,3038588830,17700,17700,17700,17690,149
|
|
20240222,131800,3035951810,17680,17690,17700,17680,146
|
|
20240222,131700,3033369830,17690,17700,17700,17670,521
|
|
20240222,131600,3024151460,17680,17650,17700,17650,7208
|
|
20240222,131500,2896724490,17650,17650,17650,17650,108
|
|
20240222,131400,2894818290,17640,17650,17650,17640,1570
|
|
20240222,131300,2867108590,17640,17640,17650,17640,1870
|
|
20240222,131200,2834116650,17630,17630,17640,17630,192
|
|
20240222,131100,2830730840,17630,17630,17630,17620,165
|
|
20240222,131000,2827821930,17630,17630,17640,17620,121
|
|
20240222,130900,2825689120,17630,17640,17640,17630,385
|
|
20240222,130800,2818901310,17640,17640,17640,17640,5
|
|
20240222,130700,2818813110,17630,17620,17630,17620,154
|
|
20240222,130600,2816098520,17630,17620,17630,17620,35
|
|
20240222,130500,2815481670,17610,17570,17630,17570,1885
|
|
20240222,130400,2782311560,17560,17530,17560,17530,1529
|
|
20240222,130300,2755484460,17540,17570,17570,17530,1469
|
|
20240222,130200,2729697340,17580,17580,17580,17580,74
|
|
20240222,130100,2728396420,17580,17580,17580,17580,46
|
|
20240222,130000,2727587740,17580,17580,17580,17570,174
|
|
20240222,125900,2724529060,17580,17590,17590,17580,461
|
|
20240222,125800,2716422520,17600,17630,17630,17600,1137
|
|
20240222,125700,2696395100,17640,17630,17640,17630,136
|
|
20240222,125600,2693996730,17640,17640,17640,17640,37
|
|
20240222,125500,2693344050,17640,17640,17640,17630,423
|
|
20240222,125400,2685882600,17630,17630,17640,17630,208
|
|
20240222,125300,2682214090,17640,17640,17640,17630,68
|
|
20240222,125200,2681015010,17640,17630,17640,17630,234
|
|
20240222,125100,2676887510,17630,17620,17630,17620,94
|
|
20240222,125000,2675230870,17610,17610,17630,17610,2378
|
|
20240222,124900,2633324090,17600,17600,17610,17600,409
|
|
20240222,124800,2626122370,17600,17590,17600,17590,33
|
|
20240222,124700,2625541580,17590,17590,17600,17590,334
|
|
20240222,124600,2619663870,17590,17590,17600,17580,1283
|
|
20240222,124500,2597087460,17590,17590,17590,17590,1
|
|
20240222,124400,2597069870,17590,17590,17590,17580,427
|
|
20240222,124300,2589559180,17580,17590,17590,17580,6
|
|
20240222,124200,2589453650,17600,17580,17600,17580,263
|
|
20240222,124100,2584826240,17580,17570,17580,17570,94
|
|
20240222,124000,2583174290,17590,17580,17590,17580,225
|
|
20240222,123900,2579218720,17580,17550,17580,17540,213
|
|
20240222,123800,2575479970,17530,17520,17530,17520,531
|
|
20240222,123700,2566176600,17520,17500,17520,17500,697
|
|
20240222,123600,2553976320,17500,17500,17500,17500,149
|
|
20240222,123500,2551368820,17500,17490,17500,17490,22
|
|
20240222,123400,2550983880,17490,17490,17490,17490,49
|
|
20240222,123300,2550126870,17490,17490,17490,17490,276
|
|
20240222,123200,2545299630,17490,17490,17490,17490,80
|
|
20240222,123100,2543900430,17490,17480,17490,17480,352
|
|
20240222,123000,2537744450,17480,17450,17480,17450,23
|
|
20240222,122900,2537342520,17460,17430,17460,17430,98
|
|
20240222,122800,2535632940,17430,17460,17460,17430,59
|
|
20240222,122700,2534603340,17380,17380,17380,17380,43
|
|
20240222,122600,2533856000,17380,17500,17500,17360,1842
|
|
20240222,122500,2501711870,17500,17500,17510,17500,249
|
|
20240222,122400,2497354240,17510,17500,17510,17490,184
|
|
20240222,122300,2494135110,17500,17510,17510,17500,41
|
|
20240222,122200,2493417560,17510,17510,17510,17510,0
|
|
20240222,122100,2493417560,17510,17520,17520,17470,665
|
|
20240222,122000,2481784020,17510,17510,17520,17510,136
|
|
20240222,121900,2479402530,17520,17520,17520,17520,87
|
|
20240222,121800,2477878290,17520,17540,17540,17520,318
|
|
20240222,121700,2472302800,17560,17580,17580,17560,263
|
|
20240222,121600,2467683820,17600,17600,17600,17600,259
|
|
20240222,121500,2463125420,17610,17620,17620,17590,93
|
|
20240222,121400,2461488500,17610,17600,17610,17600,56
|
|
20240222,121300,2460502580,17610,17590,17620,17590,25
|
|
20240222,121200,2460062250,17610,17600,17620,17600,1115
|
|
20240222,121100,2440427780,17600,17580,17600,17580,335
|
|
20240222,121000,2434537280,17570,17580,17580,17560,294
|
|
20240222,120900,2429369840,17580,17590,17590,17580,67
|
|
20240222,120800,2428191440,17590,17580,17590,17580,221
|
|
20240222,120700,2424306060,17580,17580,17580,17580,24
|
|
20240222,120600,2423884140,17580,17580,17580,17580,160
|
|
20240222,120500,2421071340,17580,17570,17580,17570,328
|
|
20240222,120400,2415308230,17570,17560,17570,17560,83
|
|
20240222,120300,2413850160,17560,17560,17560,17550,579
|
|
20240222,120200,2403683300,17560,17550,17560,17550,10
|
|
20240222,120100,2403507760,17560,17550,17560,17550,100
|
|
20240222,120000,2401752000,17540,17560,17560,17540,556
|
|
20240222,115900,2391991130,17560,17570,17570,17560,110
|
|
20240222,115800,2390058800,17560,17550,17560,17550,8
|
|
20240222,115700,2389918390,17540,17550,17550,17540,41
|
|
20240222,115600,2389199090,17550,17550,17550,17540,106
|
|
20240222,115500,2387339440,17530,17530,17530,17530,1
|
|
20240222,115400,2387321910,17530,17520,17530,17520,103
|
|
20240222,115300,2385516710,17540,17510,17550,17510,190
|
|
20240222,115200,2382183770,17550,17550,17550,17520,90
|
|
20240222,115100,2380606250,17560,17570,17570,17560,351
|
|
20240222,115000,2374442210,17560,17560,17560,17550,65
|
|
20240222,114900,2373300890,17550,17560,17560,17550,57
|
|
20240222,114800,2372300390,17540,17540,17560,17540,29
|
|
20240222,114700,2371791690,17540,17540,17540,17540,34
|
|
20240222,114600,2371195330,17540,17550,17550,17540,202
|
|
20240222,114500,2367651760,17550,17560,17560,17490,316
|
|
20240222,114400,2362104130,17550,17550,17550,17550,57
|
|
20240222,114300,2361103780,17590,17590,17600,17580,262
|
|
20240222,114200,2356496630,17600,17600,17600,17590,54
|
|
20240222,114100,2355546330,17600,17610,17610,17600,64
|
|
20240222,114000,2354419780,17600,17610,17610,17600,228
|
|
20240222,113900,2350406600,17590,17600,17600,17590,94
|
|
20240222,113800,2348752580,17600,17590,17600,17590,247
|
|
20240222,113700,2344407380,17590,17590,17590,17590,120
|
|
20240222,113600,2342296580,17590,17580,17590,17580,295
|
|
20240222,113500,2337110330,17580,17570,17580,17570,57
|
|
20240222,113400,2336108320,17580,17560,17580,17560,61
|
|
20240222,113300,2335036850,17580,17560,17580,17560,199
|
|
20240222,113200,2331538940,17570,17550,17570,17550,53
|
|
20240222,113100,2330608370,17560,17550,17560,17550,181
|
|
20240222,113000,2327430060,17560,17550,17560,17550,75
|
|
20240222,112900,2326113710,17550,17550,17550,17520,530
|
|
20240222,112800,2316816760,17550,17530,17550,17530,77
|
|
20240222,112700,2315466830,17520,17500,17520,17500,122
|
|
20240222,112600,2313330510,17500,17520,17520,17500,101
|
|
20240222,112500,2311562490,17520,17500,17550,17500,2306
|
|
20240222,112400,2271192630,17490,17490,17490,17490,0
|
|
20240222,112300,2271192630,17490,17480,17490,17480,242
|
|
20240222,112200,2266960350,17490,17490,17500,17450,273
|
|
20240222,112100,2262187870,17490,17490,17490,17490,216
|
|
20240222,112000,2258410030,17500,17490,17500,17490,98
|
|
20240222,111900,2256695860,17500,17500,17500,17470,306
|
|
20240222,111800,2251349860,17500,17500,17500,17480,279
|
|
20240222,111700,2246468540,17500,17480,17500,17480,240
|
|
20240222,111600,2242270740,17470,17490,17500,17470,202
|
|
20240222,111500,2238738120,17500,17500,17500,17490,243
|
|
20240222,111400,2234487100,17500,17490,17500,17490,291
|
|
20240222,111300,2229397150,17490,17460,17490,17460,379
|
|
20240222,111200,2222774110,17460,17460,17460,17460,127
|
|
20240222,111100,2220556690,17460,17400,17470,17400,73
|
|
20240222,111000,2219284950,17390,17390,17390,17390,10
|
|
20240222,110900,2219111050,17370,17490,17490,17370,781
|
|
20240222,110800,2205503530,17500,17500,17500,17500,341
|
|
20240222,110700,2199536030,17480,17480,17480,17470,302
|
|
20240222,110600,2194257260,17500,17500,17500,17500,0
|
|
20240222,110500,2194257260,17500,17500,17500,17500,6
|
|
20240222,110400,2194152260,17500,17420,17580,17420,821
|
|
20240222,110300,2179812630,17420,17380,17420,17370,906
|
|
20240222,110200,2164064380,17390,17440,17440,17370,1232
|
|
20240222,110100,2142634290,17440,17440,17440,17420,198
|
|
20240222,110000,2139183550,17440,17470,17490,17440,1229
|
|
20240222,105900,2117730580,17490,17540,17540,17490,346
|
|
20240222,105800,2111675650,17540,17550,17550,17540,24
|
|
20240222,105700,2111254530,17500,17580,17580,17500,626
|
|
20240222,105600,2100280810,17570,17630,17630,17570,571
|
|
20240222,105500,2090231240,17650,17650,17660,17650,251
|
|
20240222,105400,2085800590,17650,17640,17650,17640,685
|
|
20240222,105300,2073711330,17650,17640,17650,17620,419
|
|
20240222,105200,2066324020,17630,17650,17650,17630,105
|
|
20240222,105100,2064472040,17650,17630,17680,17630,766
|
|
20240222,105000,2050948020,17620,17640,17640,17620,92
|
|
20240222,104900,2049325160,17640,17670,17680,17640,110
|
|
20240222,104800,2047383620,17650,17650,17690,17650,701
|
|
20240222,104700,2035006420,17650,17670,17670,17600,2150
|
|
20240222,104600,1997129280,17670,17680,17680,17630,453
|
|
20240222,104500,1989131090,17690,17650,17690,17650,599
|
|
20240222,104400,1978553610,17650,17680,17690,17650,2355
|
|
20240222,104300,1936906220,17670,17670,17690,17670,2606
|
|
20240222,104200,1890841260,17670,17600,17670,17600,1994
|
|
20240222,104100,1855687840,17590,17630,17650,17590,950
|
|
20240222,104000,1838950320,17620,17570,17620,17570,2355
|
|
20240222,103900,1797507680,17570,17570,17600,17570,1417
|
|
20240222,103800,1772578090,17580,17580,17580,17580,59
|
|
20240222,103700,1771540870,17580,17590,17590,17580,463
|
|
20240222,103600,1763399120,17600,17570,17600,17570,986
|
|
20240222,103500,1746053810,17550,17590,17590,17550,163
|
|
20240222,103400,1743186680,17590,17540,17590,17540,3321
|
|
20240222,103300,1684840860,17540,17510,17550,17510,168
|
|
20240222,103200,1681895490,17490,17520,17520,17480,943
|
|
20240222,103100,1665398660,17520,17540,17550,17510,228
|
|
20240222,103000,1661403890,17540,17470,17550,17470,217
|
|
20240222,102900,1657603850,17450,17510,17510,17450,627
|
|
20240222,102800,1646653950,17560,17570,17570,17560,331
|
|
20240222,102700,1640839670,17570,17530,17570,17520,285
|
|
20240222,102600,1635841010,17530,17560,17560,17530,225
|
|
20240222,102500,1631892740,17570,17570,17580,17570,546
|
|
20240222,102400,1622299030,17570,17550,17570,17550,465
|
|
20240222,102300,1614130110,17540,17520,17540,17520,156
|
|
20240222,102200,1611394730,17520,17570,17570,17520,135
|
|
20240222,102100,1609027970,17580,17560,17580,17560,500
|
|
20240222,102000,1600239120,17570,17570,17590,17560,1830
|
|
20240222,101900,1568075270,17570,17550,17570,17550,180
|
|
20240222,101800,1564914670,17540,17510,17540,17510,449
|
|
20240222,101700,1557050460,17510,17510,17510,17470,52
|
|
20240222,101600,1556141140,17460,17510,17510,17460,375
|
|
20240222,101500,1549586370,17510,17520,17520,17510,245
|
|
20240222,101400,1545296130,17520,17540,17540,17520,7
|
|
20240222,101300,1545173390,17510,17590,17590,17470,950
|
|
20240222,101200,1528548550,17590,17600,17600,17420,2314
|
|
20240222,101100,1488095220,17600,17620,17690,17600,1895
|
|
20240222,101000,1454661230,17630,17550,17640,17550,648
|
|
20240222,100900,1443260340,17560,17560,17560,17560,130
|
|
20240222,100800,1440977540,17560,17680,17690,17550,2242
|
|
20240222,100700,1401462870,17670,17680,17740,17670,3154
|
|
20240222,100600,1345655240,17680,17580,17680,17580,5696
|
|
20240222,100500,1245243060,17580,17550,17600,17550,891
|
|
20240222,100400,1229580890,17550,17490,17550,17490,4549
|
|
20240222,100300,1149840050,17490,17480,17490,17440,548
|
|
20240222,100200,1140281460,17490,17450,17490,17450,144
|
|
20240222,100100,1137768500,17440,17490,17490,17440,698
|
|
20240222,100000,1125584590,17500,17500,17500,17470,379
|
|
20240222,095900,1118954450,17500,17520,17530,17490,857
|
|
20240222,095800,1103945650,17520,17520,17520,17500,508
|
|
20240222,095700,1095046130,17520,17480,17520,17480,1166
|
|
20240222,095600,1074645980,17480,17490,17490,17480,498
|
|
20240222,095500,1065936600,17500,17480,17500,17470,3645
|
|
20240222,095400,1002175750,17480,17400,17480,17400,2263
|
|
20240222,095300,962672640,17400,17370,17400,17370,1898
|
|
20240222,095200,929655440,17360,17350,17360,17350,105
|
|
20240222,095100,927833540,17360,17380,17380,17360,9
|
|
20240222,095000,927677240,17390,17370,17390,17340,330
|
|
20240222,094900,921948050,17370,17380,17380,17370,558
|
|
20240222,094800,912250920,17390,17390,17390,17380,127
|
|
20240222,094700,910042540,17380,17390,17400,17380,300
|
|
20240222,094600,904827430,17400,17420,17430,17400,742
|
|
20240222,094500,891909920,17430,17410,17430,17390,179
|
|
20240222,094400,888792830,17370,17380,17410,17370,546
|
|
20240222,094300,879303510,17380,17380,17420,17380,28
|
|
20240222,094200,878815870,17370,17390,17390,17370,33
|
|
20240222,094100,878242430,17380,17380,17430,17370,73
|
|
20240222,094000,876972980,17380,17460,17460,17380,13
|
|
20240222,093900,876746430,17440,17320,17470,17320,2530
|
|
20240222,093800,832823490,17330,17310,17330,17300,863
|
|
20240222,093700,817873530,17310,17350,17350,17310,257
|
|
20240222,093600,813416030,17380,17370,17390,17370,292
|
|
20240222,093500,808341990,17380,17390,17390,17340,9
|
|
20240222,093400,808185590,17400,17320,17400,17320,577
|
|
20240222,093300,798150510,17320,17400,17410,17320,406
|
|
20240222,093200,791092310,17400,17280,17400,17230,1209
|
|
20240222,093100,770200420,17280,17350,17350,17280,199
|
|
20240222,093000,766758940,17360,17420,17430,17330,1310
|
|
20240222,092900,744001500,17270,17350,17350,17260,1289
|
|
20240222,092800,721686270,17350,17400,17470,17340,550
|
|
20240222,092700,712131300,17490,17500,17550,17420,222
|
|
20240222,092600,708255460,17500,17540,17600,17480,2227
|
|
20240222,092500,669228730,17510,17550,17620,17500,5268
|
|
20240222,092400,576709710,17560,17470,17660,17470,8216
|
|
20240222,092300,432344690,17480,17360,17480,17350,499
|
|
20240222,092200,423647930,17360,17470,17470,17350,808
|
|
20240222,092100,409569820,17490,17450,17490,17450,480
|
|
20240222,092000,401190020,17430,17560,17560,17430,2139
|
|
20240222,091900,363762490,17540,17460,17560,17420,3557
|
|
20240222,091800,301552870,17450,17330,17490,17320,7132
|
|
20240222,091700,177411880,17330,17310,17330,17260,1636
|
|
20240222,091600,149091700,17310,17230,17330,17210,3452
|
|
20240222,091500,89447260,17210,17150,17230,17150,603
|
|
20240222,091400,79079080,17150,17010,17150,17010,1192
|
|
20240222,091300,58750630,17020,16990,17020,16990,171
|
|
20240222,091200,55843210,16980,16950,16980,16950,235
|
|
20240222,091100,51855020,16950,16870,16950,16870,174
|
|
20240222,091000,48914780,16890,16870,16890,16870,12
|
|
20240222,090900,48712120,16850,16850,16850,16850,0
|
|
20240222,090800,48712120,16850,16980,16980,16850,146
|
|
20240222,090700,46235690,16980,16980,16980,16980,105
|
|
20240222,090600,44452790,16980,16960,16980,16960,32
|
|
20240222,090500,43909720,16960,16860,16960,16850,274
|
|
20240222,090400,39282070,16860,16860,16860,16860,30
|
|
20240222,090300,38776270,16860,16860,16860,16860,3
|
|
20240222,090200,38725690,16870,16880,16880,16870,120
|
|
20240222,090100,36701260,16900,16900,16900,16900,0
|
|
20240222,090000,36701260,16900,17000,17000,16900,2166
|