590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,184700,3766377820,15420,15420,15420,15420,7248
|
|
20240221,184600,3766377820,15420,15420,15420,15420,0
|
|
20240221,184500,3766377820,15420,15420,15420,15420,0
|
|
20240221,184400,3766377820,15420,15420,15420,15420,0
|
|
20240221,184300,3766377820,15420,15420,15420,15420,0
|
|
20240221,184200,3766377820,15420,15420,15420,15420,0
|
|
20240221,184100,3766377820,15420,15420,15420,15420,0
|
|
20240221,184000,3766377820,15420,15420,15420,15420,0
|
|
20240221,183900,3766377820,15420,15420,15420,15420,0
|
|
20240221,183800,3766377820,15420,15420,15420,15420,0
|
|
20240221,183700,3766377820,15420,15420,15420,15420,0
|
|
20240221,183600,3766377820,15420,15420,15420,15420,0
|
|
20240221,183500,3766377820,15420,15420,15420,15420,0
|
|
20240221,183400,3766377820,15420,15420,15420,15420,0
|
|
20240221,183300,3766377820,15420,15420,15420,15420,0
|
|
20240221,183200,3766377820,15420,15420,15420,15420,0
|
|
20240221,183100,3766377820,15420,15420,15420,15420,0
|
|
20240221,183000,3766377820,15420,15420,15420,15420,0
|
|
20240221,182900,3766377820,15420,15420,15420,15420,0
|
|
20240221,182800,3766377820,15420,15420,15420,15420,0
|
|
20240221,182700,3766377820,15420,15420,15420,15420,0
|
|
20240221,182600,3766377820,15420,15420,15420,15420,0
|
|
20240221,182500,3766377820,15420,15420,15420,15420,0
|
|
20240221,182400,3766377820,15420,15420,15420,15420,0
|
|
20240221,182300,3766377820,15420,15420,15420,15420,0
|
|
20240221,182200,3766377820,15420,15420,15420,15420,0
|
|
20240221,182100,3766377820,15420,15420,15420,15420,0
|
|
20240221,182000,3766377820,15420,15420,15420,15420,0
|
|
20240221,181900,3766377820,15420,15420,15420,15420,0
|
|
20240221,181800,3766377820,15420,15420,15420,15420,0
|
|
20240221,181700,3766377820,15420,15420,15420,15420,7248
|
|
20240221,181600,3766377820,15420,15420,15420,15420,0
|
|
20240221,181500,3766377820,15420,15420,15420,15420,0
|
|
20240221,181400,3766377820,15420,15420,15420,15420,0
|
|
20240221,181300,3766377820,15420,15420,15420,15420,0
|
|
20240221,181200,3766377820,15420,15420,15420,15420,0
|
|
20240221,181100,3766377820,15420,15420,15420,15420,0
|
|
20240221,181000,3766377820,15420,15420,15420,15420,0
|
|
20240221,180900,3766377820,15420,15420,15420,15420,0
|
|
20240221,180800,3766377820,15420,15420,15420,15420,0
|
|
20240221,180700,3766377820,15420,15420,15420,15420,0
|
|
20240221,180600,3766377820,15420,15420,15420,15420,0
|
|
20240221,180500,3766377820,15420,15420,15420,15420,0
|
|
20240221,180400,3766377820,15420,15420,15420,15420,0
|
|
20240221,180300,3766377820,15420,15420,15420,15420,0
|
|
20240221,180200,3766377820,15420,15420,15420,15420,0
|
|
20240221,180100,3766377820,15420,15420,15420,15420,0
|
|
20240221,180000,3766377820,15420,15420,15420,15420,0
|
|
20240221,175900,3766377820,15420,15420,15420,15420,0
|
|
20240221,175800,3766377820,15420,15420,15420,15420,0
|
|
20240221,175700,3766377820,15420,15420,15420,15420,0
|
|
20240221,175600,3766377820,15420,15420,15420,15420,0
|
|
20240221,175500,3766377820,15420,15420,15420,15420,0
|
|
20240221,175400,3766377820,15420,15420,15420,15420,0
|
|
20240221,175300,3766377820,15420,15420,15420,15420,0
|
|
20240221,175200,3766377820,15420,15420,15420,15420,0
|
|
20240221,175100,3766377820,15420,15420,15420,15420,0
|
|
20240221,175000,3766377820,15420,15420,15420,15420,0
|
|
20240221,174900,3766377820,15420,15420,15420,15420,0
|
|
20240221,174800,3766377820,15420,15420,15420,15420,0
|
|
20240221,174700,3766377820,15420,15420,15420,15420,7248
|
|
20240221,174600,3766377820,15420,15420,15420,15420,0
|
|
20240221,174500,3766377820,15420,15420,15420,15420,0
|
|
20240221,174400,3766377820,15420,15420,15420,15420,0
|
|
20240221,174300,3766377820,15420,15420,15420,15420,0
|
|
20240221,174200,3766377820,15420,15420,15420,15420,0
|
|
20240221,174100,3766377820,15420,15420,15420,15420,0
|
|
20240221,174000,3766377820,15420,15420,15420,15420,0
|
|
20240221,173900,3766377820,15420,15420,15420,15420,0
|
|
20240221,173800,3766377820,15420,15420,15420,15420,0
|
|
20240221,173700,3766377820,15420,15420,15420,15420,0
|
|
20240221,173600,3766377820,15420,15420,15420,15420,0
|
|
20240221,173500,3766377820,15420,15420,15420,15420,0
|
|
20240221,173400,3766377820,15420,15420,15420,15420,0
|
|
20240221,173300,3766377820,15420,15420,15420,15420,0
|
|
20240221,173200,3766377820,15420,15420,15420,15420,0
|
|
20240221,173100,3766377820,15420,15420,15420,15420,0
|
|
20240221,173000,3766377820,15420,15420,15420,15420,0
|
|
20240221,172900,3766377820,15420,15420,15420,15420,0
|
|
20240221,172800,3766377820,15420,15420,15420,15420,0
|
|
20240221,172700,3766377820,15420,15420,15420,15420,0
|
|
20240221,172600,3766377820,15420,15420,15420,15420,0
|
|
20240221,172500,3766377820,15420,15420,15420,15420,0
|
|
20240221,172400,3766377820,15420,15420,15420,15420,0
|
|
20240221,172300,3766377820,15420,15420,15420,15420,0
|
|
20240221,172200,3766377820,15420,15420,15420,15420,0
|
|
20240221,172100,3766377820,15420,15420,15420,15420,0
|
|
20240221,172000,3766377820,15420,15420,15420,15420,0
|
|
20240221,171900,3766377820,15420,15420,15420,15420,0
|
|
20240221,171800,3766377820,15420,15420,15420,15420,0
|
|
20240221,171700,3766377820,15420,15420,15420,15420,7248
|
|
20240221,171600,3766377820,15420,15420,15420,15420,0
|
|
20240221,171500,3766377820,15420,15420,15420,15420,0
|
|
20240221,171400,3766377820,15420,15420,15420,15420,0
|
|
20240221,171300,3766377820,15420,15420,15420,15420,0
|
|
20240221,171200,3766377820,15420,15420,15420,15420,0
|
|
20240221,171100,3766377820,15420,15420,15420,15420,0
|
|
20240221,171000,3766377820,15420,15420,15420,15420,0
|
|
20240221,170900,3766377820,15420,15420,15420,15420,0
|
|
20240221,170800,3766377820,15420,15420,15420,15420,0
|
|
20240221,170700,3766377820,15420,15420,15420,15420,0
|
|
20240221,170600,3766377820,15420,15420,15420,15420,0
|
|
20240221,170500,3766377820,15420,15420,15420,15420,0
|
|
20240221,170400,3766377820,15420,15420,15420,15420,0
|
|
20240221,170300,3766377820,15420,15420,15420,15420,0
|
|
20240221,170200,3766377820,15420,15420,15420,15420,0
|
|
20240221,170100,3766377820,15420,15420,15420,15420,0
|
|
20240221,170000,3766377820,15420,15420,15420,15420,0
|
|
20240221,165900,3766377820,15420,15420,15420,15420,0
|
|
20240221,165800,3766377820,15420,15420,15420,15420,0
|
|
20240221,165700,3766377820,15420,15420,15420,15420,0
|
|
20240221,165600,3766377820,15420,15420,15420,15420,0
|
|
20240221,165500,3766377820,15420,15420,15420,15420,0
|
|
20240221,165400,3766377820,15420,15420,15420,15420,0
|
|
20240221,165300,3766377820,15420,15420,15420,15420,0
|
|
20240221,165200,3766377820,15420,15420,15420,15420,0
|
|
20240221,165100,3766377820,15420,15420,15420,15420,0
|
|
20240221,165000,3766377820,15420,15420,15420,15420,0
|
|
20240221,164900,3766377820,15420,15420,15420,15420,0
|
|
20240221,164800,3766377820,15420,15420,15420,15420,0
|
|
20240221,164700,3766377820,15420,15420,15420,15420,7248
|
|
20240221,164600,3766377820,15420,15420,15420,15420,0
|
|
20240221,164500,3766377820,15420,15420,15420,15420,0
|
|
20240221,164400,3766377820,15420,15420,15420,15420,0
|
|
20240221,164300,3766377820,15420,15420,15420,15420,0
|
|
20240221,164200,3766377820,15420,15420,15420,15420,0
|
|
20240221,164100,3766377820,15420,15420,15420,15420,0
|
|
20240221,164000,3766377820,15420,15420,15420,15420,0
|
|
20240221,163900,3766377820,15420,15420,15420,15420,0
|
|
20240221,163800,3766377820,15420,15420,15420,15420,0
|
|
20240221,163700,3766377820,15420,15420,15420,15420,0
|
|
20240221,163600,3766377820,15420,15420,15420,15420,0
|
|
20240221,163500,3766377820,15420,15420,15420,15420,0
|
|
20240221,163400,3766377820,15420,15420,15420,15420,0
|
|
20240221,163300,3766377820,15420,15420,15420,15420,0
|
|
20240221,163200,3766377820,15420,15420,15420,15420,0
|
|
20240221,163100,3766377820,15420,15420,15420,15420,0
|
|
20240221,163000,3766377820,15420,15420,15420,15420,0
|
|
20240221,162900,3766377820,15420,15420,15420,15420,0
|
|
20240221,162800,3766377820,15420,15420,15420,15420,0
|
|
20240221,162700,3766377820,15420,15420,15420,15420,0
|
|
20240221,162600,3766377820,15420,15420,15420,15420,0
|
|
20240221,162500,3766377820,15420,15420,15420,15420,0
|
|
20240221,162400,3766377820,15420,15420,15420,15420,0
|
|
20240221,162300,3766377820,15420,15420,15420,15420,0
|
|
20240221,162200,3766377820,15420,15420,15420,15420,0
|
|
20240221,162100,3766377820,15420,15420,15420,15420,0
|
|
20240221,162000,3766377820,15420,15420,15420,15420,0
|
|
20240221,161900,3766377820,15420,15420,15420,15420,0
|
|
20240221,161800,3766377820,15420,15420,15420,15420,0
|
|
20240221,161700,3766377820,15420,15420,15420,15420,7248
|
|
20240221,161600,3766377820,15420,15420,15420,15420,0
|
|
20240221,161500,3766377820,15420,15420,15420,15420,0
|
|
20240221,161400,3766377820,15420,15420,15420,15420,0
|
|
20240221,161300,3766377820,15420,15420,15420,15420,0
|
|
20240221,161200,3766377820,15420,15420,15420,15420,0
|
|
20240221,161100,3766377820,15420,15420,15420,15420,0
|
|
20240221,161000,3766377820,15420,15420,15420,15420,0
|
|
20240221,160900,3766377820,15420,15420,15420,15420,0
|
|
20240221,160800,3766377820,15420,15420,15420,15420,0
|
|
20240221,160700,3766377820,15420,15420,15420,15420,0
|
|
20240221,160600,3766377820,15420,15420,15420,15420,0
|
|
20240221,160500,3766377820,15420,15420,15420,15420,0
|
|
20240221,160400,3766377820,15420,15420,15420,15420,0
|
|
20240221,160300,3766377820,15420,15420,15420,15420,0
|
|
20240221,160200,3766377820,15420,15420,15420,15420,0
|
|
20240221,160100,3766377820,15420,15420,15420,15420,0
|
|
20240221,160000,3766377820,15420,15420,15420,15420,0
|
|
20240221,155900,3766377820,15420,15420,15420,15420,0
|
|
20240221,155800,3766377820,15420,15420,15420,15420,0
|
|
20240221,155700,3766377820,15420,15420,15420,15420,0
|
|
20240221,155600,3766377820,15420,15420,15420,15420,0
|
|
20240221,155500,3766377820,15420,15420,15420,15420,0
|
|
20240221,155400,3766377820,15420,15420,15420,15420,0
|
|
20240221,155300,3766377820,15420,15420,15420,15420,0
|
|
20240221,155200,3766377820,15420,15420,15420,15420,0
|
|
20240221,155100,3766377820,15420,15420,15420,15420,0
|
|
20240221,155000,3766377820,15420,15420,15420,15420,0
|
|
20240221,154900,3766377820,15420,15420,15420,15420,0
|
|
20240221,154800,3766377820,15420,15420,15420,15420,0
|
|
20240221,154700,3766377820,15420,15420,15420,15420,7248
|
|
20240221,154600,3766377820,15420,15420,15420,15420,0
|
|
20240221,154500,3766377820,15420,15420,15420,15420,0
|
|
20240221,154400,3766377820,15420,15420,15420,15420,0
|
|
20240221,154300,3766377820,15420,15420,15420,15420,0
|
|
20240221,154200,3766377820,15420,15420,15420,15420,0
|
|
20240221,154100,3766377820,15420,15420,15420,15420,0
|
|
20240221,154000,3766377820,15420,15420,15420,15420,0
|
|
20240221,153900,3766377820,15420,15420,15420,15420,0
|
|
20240221,153800,3766377820,15420,15420,15420,15420,0
|
|
20240221,153700,3766377820,15420,15420,15420,15420,0
|
|
20240221,153600,3766377820,15420,15420,15420,15420,0
|
|
20240221,153500,3766377820,15420,15420,15420,15420,0
|
|
20240221,153400,3766377820,15420,15420,15420,15420,0
|
|
20240221,153300,3766377820,15420,15420,15420,15420,0
|
|
20240221,153200,3766377820,15420,15420,15420,15420,0
|
|
20240221,153100,3766377820,15420,15420,15420,15420,0
|
|
20240221,153000,3766377820,15420,15420,15420,15420,7248
|
|
20240221,152900,3654613660,15430,15430,15430,15430,0
|
|
20240221,152800,3654613660,15430,15430,15430,15430,0
|
|
20240221,152700,3654613660,15430,15430,15430,15430,0
|
|
20240221,152600,3654613660,15430,15430,15430,15430,0
|
|
20240221,152500,3654613660,15430,15430,15430,15430,0
|
|
20240221,152400,3654613660,15430,15430,15430,15430,0
|
|
20240221,152300,3654613660,15430,15430,15430,15430,0
|
|
20240221,152200,3654613660,15430,15430,15430,15430,0
|
|
20240221,152100,3654613660,15430,15430,15430,15430,0
|
|
20240221,152000,3654613660,15430,15430,15430,15430,0
|
|
20240221,151900,3654613660,15430,15450,15450,15420,850
|
|
20240221,151800,3641502940,15450,15400,15450,15400,851
|
|
20240221,151700,3628369120,15400,15400,15410,15400,976
|
|
20240221,151600,3613331760,15400,15420,15430,15400,1140
|
|
20240221,151500,3595757650,15420,15450,15450,15420,3945
|
|
20240221,151400,3534833510,15450,15450,15460,15450,443
|
|
20240221,151300,3527985640,15450,15460,15460,15450,192
|
|
20240221,151200,3525017870,15460,15450,15460,15450,342
|
|
20240221,151100,3519733320,15450,15460,15470,15450,2165
|
|
20240221,151000,3486275520,15460,15470,15470,15460,645
|
|
20240221,150900,3476298120,15460,15460,15470,15460,1073
|
|
20240221,150800,3459705680,15450,15460,15460,15450,493
|
|
20240221,150700,3452084560,15450,15460,15460,15450,314
|
|
20240221,150600,3447232060,15460,15460,15470,15460,4054
|
|
20240221,150500,3384550630,15470,15470,15470,15460,683
|
|
20240221,150400,3373990440,15460,15470,15470,15460,497
|
|
20240221,150300,3366302270,15470,15450,15470,15450,1603
|
|
20240221,150200,3341524570,15450,15450,15450,15450,2265
|
|
20240221,150100,3306530320,15450,15440,15450,15440,1740
|
|
20240221,150000,3279649430,15440,15420,15450,15420,1122
|
|
20240221,145900,3262341830,15420,15410,15420,15410,822
|
|
20240221,145800,3249673690,15410,15430,15430,15410,896
|
|
20240221,145700,3235857780,15430,15420,15430,15420,9
|
|
20240221,145600,3235718950,15420,15410,15420,15410,161
|
|
20240221,145500,3233236510,15410,15420,15420,15410,273
|
|
20240221,145400,3229028640,15420,15430,15430,15420,168
|
|
20240221,145300,3226437840,15430,15430,15430,15430,93
|
|
20240221,145200,3225002850,15430,15440,15440,15430,727
|
|
20240221,145100,3213778740,15430,15420,15430,15420,1247
|
|
20240221,145000,3194538940,15420,15410,15420,15400,1740
|
|
20240221,144900,3167718460,15420,15420,15420,15410,206
|
|
20240221,144800,3164543780,15410,15400,15410,15400,692
|
|
20240221,144700,3153884430,15400,15410,15410,15400,304
|
|
20240221,144600,3149200810,15410,15410,15420,15410,1675
|
|
20240221,144500,3123388060,15410,15410,15410,15410,124
|
|
20240221,144400,3121477220,15410,15410,15420,15410,342
|
|
20240221,144300,3116205740,15410,15410,15430,15410,125
|
|
20240221,144200,3114278450,15430,15410,15430,15410,2526
|
|
20240221,144100,3075331510,15410,15420,15420,15410,97
|
|
20240221,144000,3073836570,15420,15420,15420,15410,669
|
|
20240221,143900,3063526680,15410,15420,15420,15410,3
|
|
20240221,143800,3063480430,15420,15410,15420,15410,30
|
|
20240221,143700,3063017900,15410,15410,15420,15410,301
|
|
20240221,143600,3058377700,15410,15410,15410,15410,101
|
|
20240221,143500,3056821290,15410,15410,15410,15410,73
|
|
20240221,143400,3055696360,15410,15420,15420,15410,14
|
|
20240221,143300,3055480520,15420,15410,15420,15410,136
|
|
20240221,143200,3053384680,15410,15420,15420,15410,28
|
|
20240221,143100,3052953160,15410,15410,15420,15410,80
|
|
20240221,143000,3051720260,15410,15420,15420,15410,590
|
|
20240221,142900,3042622730,15420,15420,15420,15410,109
|
|
20240221,142800,3040941980,15410,15410,15410,15410,76
|
|
20240221,142700,3039770820,15420,15410,15420,15410,9
|
|
20240221,142600,3039632120,15410,15410,15410,15410,67
|
|
20240221,142500,3038599650,15410,15400,15410,15400,66
|
|
20240221,142400,3037582610,15410,15410,15420,15410,3343
|
|
20240221,142300,2986047300,15410,15410,15410,15410,54
|
|
20240221,142200,2985215160,15420,15410,15420,15410,656
|
|
20240221,142100,2975100200,15410,15410,15410,15400,661
|
|
20240221,142000,2964914200,15410,15410,15410,15400,241
|
|
20240221,141900,2961200590,15410,15410,15410,15400,318
|
|
20240221,141800,2956300230,15400,15400,15410,15400,115
|
|
20240221,141700,2954528850,15400,15400,15410,15400,99
|
|
20240221,141600,2953004050,15400,15410,15410,15400,589
|
|
20240221,141500,2943927590,15410,15410,15410,15410,73
|
|
20240221,141400,2942802660,15420,15410,15420,15410,446
|
|
20240221,141300,2935929790,15400,15410,15420,15400,2316
|
|
20240221,141200,2900240260,15400,15410,15410,15400,3246
|
|
20240221,141100,2850243310,15410,15420,15430,15410,92
|
|
20240221,141000,2848825100,15420,15420,15420,15420,75
|
|
20240221,140900,2847668600,15420,15420,15420,15420,5
|
|
20240221,140800,2847591500,15440,15440,15440,15430,71
|
|
20240221,140700,2846495280,15430,15430,15440,15430,621
|
|
20240221,140600,2836913240,15410,15420,15420,15410,2480
|
|
20240221,140500,2798689580,15420,15410,15420,15400,192
|
|
20240221,140400,2795730900,15410,15410,15410,15410,471
|
|
20240221,140300,2788472790,15410,15410,15410,15410,302
|
|
20240221,140200,2783818970,15410,15410,15410,15400,1937
|
|
20240221,140100,2753970560,15410,15420,15420,15410,199
|
|
20240221,140000,2750903940,15410,15420,15420,15410,91
|
|
20240221,135900,2749501620,15420,15430,15430,15420,266
|
|
20240221,135800,2745398890,15420,15420,15420,15420,191
|
|
20240221,135700,2742453670,15420,15420,15420,15420,109
|
|
20240221,135600,2740772890,15420,15430,15430,15420,73
|
|
20240221,135500,2739647220,15430,15420,15430,15420,14
|
|
20240221,135400,2739431230,15420,15420,15420,15420,111
|
|
20240221,135300,2737719610,15420,15410,15420,15410,131
|
|
20240221,135200,2735700260,15410,15420,15420,15410,6
|
|
20240221,135100,2735607750,15410,15400,15410,15400,390
|
|
20240221,135000,2729597870,15410,15410,15410,15400,57
|
|
20240221,134900,2728720050,15400,15400,15400,15400,106
|
|
20240221,134800,2727087650,15410,15410,15410,15400,221
|
|
20240221,134700,2723682790,15410,15410,15410,15410,67
|
|
20240221,134600,2722650320,15400,15410,15410,15400,101
|
|
20240221,134500,2721093920,15410,15410,15410,15410,68
|
|
20240221,134400,2720046040,15430,15400,15430,15400,126
|
|
20240221,134300,2718104720,15400,15400,15410,15400,193
|
|
20240221,134200,2715130630,15400,15400,15400,15400,198
|
|
20240221,134100,2712081430,15400,15410,15410,15400,2163
|
|
20240221,134000,2678768530,15410,15410,15420,15410,106
|
|
20240221,133900,2677135000,15420,15420,15420,15410,79
|
|
20240221,133800,2675917580,15420,15410,15420,15410,71
|
|
20240221,133700,2674823310,15420,15420,15420,15420,0
|
|
20240221,133600,2674823310,15420,15420,15420,15410,241
|
|
20240221,133500,2671107690,15430,15420,15430,15420,338
|
|
20240221,133400,2665895190,15430,15430,15430,15420,230
|
|
20240221,133300,2662347040,15430,15430,15430,15420,14
|
|
20240221,133200,2662131030,15430,15430,15430,15420,5
|
|
20240221,133100,2662053890,15420,15420,15430,15420,1697
|
|
20240221,133000,2635881080,15410,15410,15420,15410,93
|
|
20240221,132900,2634447430,15410,15410,15420,15410,219
|
|
20240221,132800,2631071450,15420,15420,15420,15410,171
|
|
20240221,132700,2628435400,15420,15410,15420,15410,4
|
|
20240221,132600,2628373740,15420,15420,15420,15420,44
|
|
20240221,132500,2627695260,15420,15410,15420,15410,312
|
|
20240221,132400,2622885240,15410,15410,15410,15410,162
|
|
20240221,132300,2620388820,15400,15400,15410,15400,495
|
|
20240221,132200,2612760930,15410,15410,15410,15400,33
|
|
20240221,132100,2612252690,15410,15410,15410,15400,312
|
|
20240221,132000,2607444780,15400,15400,15400,15390,692
|
|
20240221,131900,2596788000,15390,15400,15400,15390,159
|
|
20240221,131800,2594340730,15390,15390,15390,15390,57
|
|
20240221,131700,2593463500,15390,15390,15390,15390,38
|
|
20240221,131600,2592878680,15390,15400,15400,15390,375
|
|
20240221,131500,2587104580,15390,15390,15400,15390,309
|
|
20240221,131400,2582348570,15400,15390,15400,15390,97
|
|
20240221,131300,2580855520,15390,15390,15390,15390,1415
|
|
20240221,131200,2559078670,15400,15390,15400,15390,9
|
|
20240221,131100,2558940100,15390,15400,15400,15390,161
|
|
20240221,131000,2556461860,15400,15390,15400,15390,74
|
|
20240221,130900,2555322980,15390,15400,15400,15390,238
|
|
20240221,130800,2551657810,15390,15390,15400,15390,309
|
|
20240221,130700,2546902080,15390,15400,15400,15390,54
|
|
20240221,130600,2546070720,15390,15390,15400,15390,120
|
|
20240221,130500,2544223910,15390,15400,15400,15390,305
|
|
20240221,130400,2539526940,15400,15400,15400,15400,1
|
|
20240221,130300,2539511540,15400,15400,15400,15390,879
|
|
20240221,130200,2525975680,15400,15400,15400,15390,499
|
|
20240221,130100,2518291150,15400,15410,15410,15400,50
|
|
20240221,130000,2517521040,15400,15400,15400,15400,39
|
|
20240221,125900,2516920440,15400,15400,15400,15400,257
|
|
20240221,125800,2512962640,15400,15410,15410,15400,113
|
|
20240221,125700,2511221750,15410,15410,15410,15400,17
|
|
20240221,125600,2510959840,15400,15400,15400,15400,4
|
|
20240221,125500,2510898240,15400,15400,15400,15400,94
|
|
20240221,125400,2509450640,15410,15400,15420,15400,2095
|
|
20240221,125300,2477166490,15400,15390,15400,15390,4
|
|
20240221,125200,2477104920,15390,15390,15390,15390,395
|
|
20240221,125100,2471025870,15390,15390,15390,15390,0
|
|
20240221,125000,2471025870,15390,15390,15400,15390,31
|
|
20240221,124900,2470548580,15400,15400,15400,15390,138
|
|
20240221,124800,2468423390,15390,15390,15390,15390,22
|
|
20240221,124700,2468084810,15390,15400,15400,15390,571
|
|
20240221,124600,2459296720,15400,15390,15400,15380,177
|
|
20240221,124500,2456572670,15390,15400,15400,15390,1583
|
|
20240221,124400,2432208800,15390,15400,15400,15390,11
|
|
20240221,124300,2432039410,15400,15390,15400,15390,182
|
|
20240221,124200,2429237420,15390,15400,15400,15390,11
|
|
20240221,124100,2429068080,15390,15400,15400,15390,521
|
|
20240221,124000,2421049730,15390,15390,15390,15390,17
|
|
20240221,123900,2420788100,15400,15400,15400,15390,131
|
|
20240221,123800,2418770710,15400,15390,15400,15390,109
|
|
20240221,123700,2417092250,15400,15400,15400,15390,792
|
|
20240221,123600,2404902270,15400,15400,15400,15390,68
|
|
20240221,123500,2403855150,15390,15390,15390,15390,110
|
|
20240221,123400,2402162250,15400,15390,15400,15390,23
|
|
20240221,123300,2401808070,15390,15390,15390,15390,11
|
|
20240221,123200,2401638780,15390,15400,15400,15390,228
|
|
20240221,123100,2398127680,15390,15390,15400,15390,565
|
|
20240221,123000,2389431830,15390,15400,15400,15390,33
|
|
20240221,122900,2388923690,15400,15390,15400,15390,50
|
|
20240221,122800,2388154070,15390,15390,15390,15390,1
|
|
20240221,122700,2388138680,15390,15400,15400,15390,29
|
|
20240221,122600,2387692120,15400,15400,15400,15390,37
|
|
20240221,122500,2387122380,15390,15390,15390,15380,124
|
|
20240221,122400,2385214030,15390,15390,15390,15380,159
|
|
20240221,122300,2382767130,15380,15400,15400,15380,43
|
|
20240221,122200,2382105350,15400,15390,15400,15380,63
|
|
20240221,122100,2381135460,15410,15390,15420,15380,606
|
|
20240221,122000,2371802230,15400,15390,15400,15380,841
|
|
20240221,121900,2358859870,15380,15400,15400,15380,2183
|
|
20240221,121800,2325269340,15390,15400,15400,15390,140
|
|
20240221,121700,2323113590,15390,15390,15390,15390,6
|
|
20240221,121600,2323021250,15390,15390,15390,15390,3
|
|
20240221,121500,2322975080,15390,15410,15410,15390,780
|
|
20240221,121400,2310961470,15400,15400,15400,15400,124
|
|
20240221,121300,2309051870,15400,15400,15410,15400,243
|
|
20240221,121200,2305309570,15400,15410,15410,15400,365
|
|
20240221,121100,2299688460,15400,15400,15400,15400,730
|
|
20240221,121000,2288446460,15400,15400,15400,15400,41
|
|
20240221,120900,2287815060,15400,15410,15410,15400,82
|
|
20240221,120800,2286552250,15410,15400,15410,15400,103
|
|
20240221,120700,2284966030,15400,15410,15410,15400,56
|
|
20240221,120600,2284103530,15400,15400,15400,15400,7
|
|
20240221,120500,2283995730,15400,15400,15410,15400,97
|
|
20240221,120400,2282501670,15400,15420,15420,15400,139
|
|
20240221,120300,2280360850,15410,15410,15420,15400,2148
|
|
20240221,120200,2247268090,15410,15420,15420,15410,29
|
|
20240221,120100,2246821000,15410,15410,15410,15410,3
|
|
20240221,120000,2246774770,15410,15420,15420,15410,32
|
|
20240221,115900,2246281420,15420,15410,15420,15400,877
|
|
20240221,115800,2232766830,15400,15400,15410,15400,60
|
|
20240221,115700,2231842450,15400,15400,15400,15400,1
|
|
20240221,115600,2231827050,15410,15400,15410,15400,111
|
|
20240221,115500,2230117640,15400,15400,15400,15390,984
|
|
20240221,115400,2214964120,15400,15400,15410,15390,3606
|
|
20240221,115300,2159432540,15400,15420,15420,15400,1912
|
|
20240221,115200,2129972860,15420,15410,15420,15410,61
|
|
20240221,115100,2129032420,15420,15420,15420,15410,94
|
|
20240221,115000,2127582950,15410,15420,15420,15410,110
|
|
20240221,114900,2125886840,15420,15420,15420,15420,6
|
|
20240221,114800,2125794320,15410,15420,15420,15410,88
|
|
20240221,114700,2124437440,15420,15410,15420,15410,69
|
|
20240221,114600,2123373490,15420,15410,15420,15410,27
|
|
20240221,114500,2122957220,15420,15410,15420,15410,23
|
|
20240221,114400,2122602580,15410,15410,15420,15410,1016
|
|
20240221,114300,2106945910,15410,15420,15420,15410,7
|
|
20240221,114200,2106838030,15410,15420,15420,15410,2101
|
|
20240221,114100,2074459340,15420,15430,15430,15410,109
|
|
20240221,114000,2072779600,15410,15420,15420,15410,319
|
|
20240221,113900,2067861780,15430,15420,15430,15420,14
|
|
20240221,113800,2067645860,15420,15420,15420,15420,327
|
|
20240221,113700,2062603520,15410,15410,15420,15410,99
|
|
20240221,113600,2061077000,15410,15420,15420,15410,119
|
|
20240221,113500,2059243200,15420,15420,15420,15420,24
|
|
20240221,113400,2058873120,15420,15410,15420,15410,718
|
|
20240221,113300,2047808120,15410,15410,15410,15400,37
|
|
20240221,113200,2047237980,15410,15410,15410,15400,785
|
|
20240221,113100,2035148670,15410,15410,15410,15400,105
|
|
20240221,113000,2033530730,15400,15400,15410,15400,72
|
|
20240221,112900,2032421240,15410,15400,15410,15400,396
|
|
20240221,112800,2026321030,15410,15410,15410,15400,99
|
|
20240221,112700,2024795450,15400,15410,15410,15400,447
|
|
20240221,112600,2017907900,15410,15410,15420,15410,65
|
|
20240221,112500,2016906240,15420,15410,15420,15410,55
|
|
20240221,112400,2016058200,15410,15410,15410,15410,84
|
|
20240221,112300,2014763760,15410,15410,15420,15410,14
|
|
20240221,112200,2014547960,15410,15420,15420,15410,4027
|
|
20240221,112100,1952468150,15420,15430,15430,15420,138
|
|
20240221,112000,1950339580,15430,15430,15430,15420,175
|
|
20240221,111900,1947640460,15440,15430,15440,15420,230
|
|
20240221,111800,1944091710,15430,15430,15430,15420,124
|
|
20240221,111700,1942178830,15440,15420,15440,15420,1197
|
|
20240221,111600,1923718350,15420,15420,15430,15420,1392
|
|
20240221,111500,1902253650,15440,15420,15450,15420,22
|
|
20240221,111400,1901914190,15430,15440,15440,15430,2734
|
|
20240221,111300,1859722310,15430,15440,15450,15430,51
|
|
20240221,111200,1858934890,15440,15430,15440,15430,218
|
|
20240221,111100,1855569660,15430,15430,15440,15430,267
|
|
20240221,111000,1851447230,15440,15440,15440,15430,853
|
|
20240221,110900,1838276940,15440,15450,15450,15440,60
|
|
20240221,110800,1837350060,15450,15450,15450,15450,165
|
|
20240221,110700,1834800810,15450,15440,15450,15440,943
|
|
20240221,110600,1820239820,15440,15430,15440,15430,39
|
|
20240221,110500,1819637780,15430,15470,15470,15430,8132
|
|
20240221,110400,1694009840,15470,15470,15470,15470,1121
|
|
20240221,110300,1676667970,15470,15470,15480,15470,2358
|
|
20240221,110200,1640179620,15470,15470,15480,15470,22
|
|
20240221,110100,1639839160,15480,15470,15480,15470,313
|
|
20240221,110000,1634993970,15480,15470,15480,15470,137
|
|
20240221,105900,1632873570,15480,15480,15480,15470,61
|
|
20240221,105800,1631929320,15480,15480,15480,15470,68
|
|
20240221,105700,1630876710,15480,15480,15480,15480,198
|
|
20240221,105600,1627811670,15480,15470,15480,15470,73
|
|
20240221,105500,1626682340,15470,15480,15480,15470,7
|
|
20240221,105400,1626574040,15480,15470,15480,15470,375
|
|
20240221,105300,1620772680,15470,15470,15470,15460,649
|
|
20240221,105200,1610732800,15470,15460,15470,15460,123
|
|
20240221,105100,1608831200,15470,15460,15470,15460,351
|
|
20240221,105000,1603402100,15470,15460,15470,15460,121
|
|
20240221,104900,1601530980,15470,15480,15480,15470,3619
|
|
20240221,104800,1545535190,15480,15490,15490,15480,20
|
|
20240221,104700,1545225420,15490,15480,15490,15480,293
|
|
20240221,104600,1540689370,15480,15480,15480,15480,126
|
|
20240221,104500,1538738890,15470,15470,15480,15460,223
|
|
20240221,104400,1535288100,15470,15460,15470,15460,340
|
|
20240221,104300,1530030060,15460,15490,15490,15460,1299
|
|
20240221,104200,1509938420,15480,15490,15490,15480,80
|
|
20240221,104100,1508699920,15480,15470,15480,15470,117
|
|
20240221,104000,1506888800,15480,15470,15480,15470,186
|
|
20240221,103900,1504011320,15470,15470,15470,15470,16
|
|
20240221,103800,1503763800,15470,15460,15470,15460,638
|
|
20240221,103700,1493898400,15470,15470,15470,15460,939
|
|
20240221,103600,1479374170,15470,15500,15500,15470,1098
|
|
20240221,103500,1462371120,15510,15500,15510,15500,351
|
|
20240221,103400,1456928410,15500,15500,15500,15500,14
|
|
20240221,103300,1456711410,15510,15510,15510,15510,1
|
|
20240221,103200,1456695900,15510,15500,15510,15490,8
|
|
20240221,103100,1456571870,15500,15490,15500,15490,785
|
|
20240221,103000,1444405460,15490,15480,15490,15480,73
|
|
20240221,102900,1443275400,15480,15490,15490,15480,73
|
|
20240221,102800,1442144840,15490,15490,15490,15480,14
|
|
20240221,102700,1441928010,15490,15480,15500,15470,1716
|
|
20240221,102600,1415350350,15470,15480,15480,15470,24
|
|
20240221,102500,1414978950,15480,15470,15480,15470,653
|
|
20240221,102400,1404877030,15470,15460,15470,15460,168
|
|
20240221,102300,1402278100,15470,15460,15470,15450,182
|
|
20240221,102200,1399463620,15460,15480,15490,15460,3236
|
|
20240221,102100,1349415180,15480,15480,15480,15470,823
|
|
20240221,102000,1336675940,15480,15490,15490,15470,1096
|
|
20240221,101900,1319701610,15480,15480,15480,15480,102
|
|
20240221,101800,1318122650,15480,15490,15490,15480,1240
|
|
20240221,101700,1298921740,15500,15490,15500,15480,1729
|
|
20240221,101600,1272144900,15500,15490,15500,15490,1181
|
|
20240221,101500,1253851200,15490,15500,15500,15490,158
|
|
20240221,101400,1251403480,15500,15510,15510,15500,3846
|
|
20240221,101300,1191787420,15510,15510,15510,15500,1411
|
|
20240221,101200,1169903070,15500,15510,15540,15500,2250
|
|
20240221,101100,1135010480,15530,15540,15550,15510,4913
|
|
20240221,101000,1058657110,15550,15540,15550,15540,92
|
|
20240221,100900,1057227210,15540,15540,15540,15540,13
|
|
20240221,100800,1057025190,15550,15550,15560,15550,163
|
|
20240221,100700,1054490300,15560,15560,15560,15550,311
|
|
20240221,100600,1049651570,15550,15560,15560,15550,518
|
|
20240221,100500,1041595660,15560,15550,15560,15550,12
|
|
20240221,100400,1041409050,15550,15560,15560,15550,255
|
|
20240221,100300,1037443640,15550,15590,15590,15550,1319
|
|
20240221,100200,1016900080,15590,15600,15600,15590,11
|
|
20240221,100100,1016728500,15600,15580,15600,15580,401
|
|
20240221,100000,1010474900,15590,15630,15630,15590,175
|
|
20240221,095900,1007746000,15630,15620,15630,15610,45
|
|
20240221,095800,1007043370,15630,15610,15630,15610,675
|
|
20240221,095700,996496170,15610,15600,15610,15600,359
|
|
20240221,095600,990892780,15610,15600,15610,15600,97
|
|
20240221,095500,989378830,15600,15590,15600,15590,1357
|
|
20240221,095400,968221280,15590,15580,15590,15580,178
|
|
20240221,095300,965447750,15570,15570,15570,15570,179
|
|
20240221,095200,962660720,15560,15550,15560,15550,169
|
|
20240221,095100,960031320,15550,15550,15550,15540,128
|
|
20240221,095000,958040930,15550,15570,15570,15550,906
|
|
20240221,094900,943946080,15570,15580,15590,15570,1301
|
|
20240221,094800,923679400,15580,15590,15590,15580,201
|
|
20240221,094700,920545830,15600,15600,15600,15600,24
|
|
20240221,094600,920171430,15610,15600,15610,15600,37
|
|
20240221,094500,919594170,15600,15610,15610,15590,1152
|
|
20240221,094400,901630860,15610,15620,15620,15610,100
|
|
20240221,094300,900069520,15620,15620,15630,15610,587
|
|
20240221,094200,890902240,15630,15600,15630,15600,662
|
|
20240221,094100,880565190,15600,15600,15610,15600,479
|
|
20240221,094000,873092140,15630,15600,15630,15590,1048
|
|
20240221,093900,856745150,15600,15650,15650,15600,1703
|
|
20240221,093800,830128050,15660,15660,15660,15650,130
|
|
20240221,093700,828092370,15660,15670,15680,15640,2484
|
|
20240221,093600,789198710,15680,15700,15700,15680,4025
|
|
20240221,093500,726070950,15700,15690,15700,15680,993
|
|
20240221,093400,710499970,15690,15680,15690,15680,633
|
|
20240221,093300,700572950,15690,15690,15690,15680,151
|
|
20240221,093200,698204980,15690,15710,15710,15690,329
|
|
20240221,093100,693041600,15710,15710,15710,15680,583
|
|
20240221,093000,683892710,15700,15710,15720,15700,796
|
|
20240221,092900,671387340,15720,15730,15740,15720,987
|
|
20240221,092800,655865460,15720,15740,15750,15720,1709
|
|
20240221,092700,628961090,15730,15720,15740,15710,6151
|
|
20240221,092600,532259570,15730,15700,15730,15700,833
|
|
20240221,092500,519157570,15730,15700,15730,15700,902
|
|
20240221,092400,504981500,15690,15700,15700,15680,463
|
|
20240221,092300,497715900,15700,15720,15730,15700,727
|
|
20240221,092200,486293000,15720,15730,15740,15720,190
|
|
20240221,092100,483304030,15730,15740,15740,15730,395
|
|
20240221,092000,477088910,15740,15770,15770,15740,1181
|
|
20240221,091900,458484070,15760,15730,15780,15730,5125
|
|
20240221,091800,377720120,15730,15750,15750,15720,1684
|
|
20240221,091700,351217630,15740,15760,15760,15700,562
|
|
20240221,091600,342380030,15760,15700,15770,15700,2146
|
|
20240221,091500,308599240,15700,15710,15740,15700,694
|
|
20240221,091400,297686620,15710,15660,15740,15660,4129
|
|
20240221,091300,232930850,15660,15660,15680,15660,505
|
|
20240221,091200,225017610,15660,15660,15670,15660,185
|
|
20240221,091100,222120460,15670,15660,15680,15660,1237
|
|
20240221,091000,202733880,15670,15630,15670,15620,1847
|
|
20240221,090900,173826400,15620,15600,15630,15590,729
|
|
20240221,090800,162444350,15610,15570,15620,15570,1877
|
|
20240221,090700,133154320,15580,15570,15580,15570,151
|
|
20240221,090600,130802740,15580,15600,15600,15580,14
|
|
20240221,090500,130584500,15600,15590,15600,15570,991
|
|
20240221,090400,115142600,15590,15570,15590,15570,528
|
|
20240221,090300,106915130,15560,15560,15560,15550,162
|
|
20240221,090200,104394880,15550,15550,15590,15510,263
|
|
20240221,090100,100303280,15520,15530,15570,15500,1040
|
|
20240221,090000,84170440,15570,15570,15570,15560,5406
|