660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,195700,666721400,13240,13240,13240,13240,456
|
|
20240222,195600,666721400,13240,13240,13240,13240,0
|
|
20240222,195500,666721400,13240,13240,13240,13240,0
|
|
20240222,195400,666721400,13240,13240,13240,13240,0
|
|
20240222,195300,666721400,13240,13240,13240,13240,0
|
|
20240222,195200,666721400,13240,13240,13240,13240,0
|
|
20240222,195100,666721400,13240,13240,13240,13240,0
|
|
20240222,195000,666721400,13240,13240,13240,13240,0
|
|
20240222,194900,666721400,13240,13240,13240,13240,0
|
|
20240222,194800,666721400,13240,13240,13240,13240,0
|
|
20240222,194700,666721400,13240,13240,13240,13240,0
|
|
20240222,194600,666721400,13240,13240,13240,13240,0
|
|
20240222,194500,666721400,13240,13240,13240,13240,0
|
|
20240222,194400,666721400,13240,13240,13240,13240,0
|
|
20240222,194300,666721400,13240,13240,13240,13240,0
|
|
20240222,194200,666721400,13240,13240,13240,13240,0
|
|
20240222,194100,666721400,13240,13240,13240,13240,0
|
|
20240222,194000,666721400,13240,13240,13240,13240,0
|
|
20240222,193900,666721400,13240,13240,13240,13240,0
|
|
20240222,193800,666721400,13240,13240,13240,13240,0
|
|
20240222,193700,666721400,13240,13240,13240,13240,0
|
|
20240222,193600,666721400,13240,13240,13240,13240,0
|
|
20240222,193500,666721400,13240,13240,13240,13240,0
|
|
20240222,193400,666721400,13240,13240,13240,13240,0
|
|
20240222,193300,666721400,13240,13240,13240,13240,0
|
|
20240222,193200,666721400,13240,13240,13240,13240,0
|
|
20240222,193100,666721400,13240,13240,13240,13240,0
|
|
20240222,193000,666721400,13240,13240,13240,13240,0
|
|
20240222,192900,666721400,13240,13240,13240,13240,0
|
|
20240222,192800,666721400,13240,13240,13240,13240,0
|
|
20240222,192700,666721400,13240,13240,13240,13240,456
|
|
20240222,192600,666721400,13240,13240,13240,13240,0
|
|
20240222,192500,666721400,13240,13240,13240,13240,0
|
|
20240222,192400,666721400,13240,13240,13240,13240,0
|
|
20240222,192300,666721400,13240,13240,13240,13240,0
|
|
20240222,192200,666721400,13240,13240,13240,13240,0
|
|
20240222,192100,666721400,13240,13240,13240,13240,0
|
|
20240222,192000,666721400,13240,13240,13240,13240,0
|
|
20240222,191900,666721400,13240,13240,13240,13240,0
|
|
20240222,191800,666721400,13240,13240,13240,13240,0
|
|
20240222,191700,666721400,13240,13240,13240,13240,0
|
|
20240222,191600,666721400,13240,13240,13240,13240,0
|
|
20240222,191500,666721400,13240,13240,13240,13240,0
|
|
20240222,191400,666721400,13240,13240,13240,13240,0
|
|
20240222,191300,666721400,13240,13240,13240,13240,0
|
|
20240222,191200,666721400,13240,13240,13240,13240,0
|
|
20240222,191100,666721400,13240,13240,13240,13240,0
|
|
20240222,191000,666721400,13240,13240,13240,13240,0
|
|
20240222,190900,666721400,13240,13240,13240,13240,0
|
|
20240222,190800,666721400,13240,13240,13240,13240,0
|
|
20240222,190700,666721400,13240,13240,13240,13240,0
|
|
20240222,190600,666721400,13240,13240,13240,13240,0
|
|
20240222,190500,666721400,13240,13240,13240,13240,0
|
|
20240222,190400,666721400,13240,13240,13240,13240,0
|
|
20240222,190300,666721400,13240,13240,13240,13240,0
|
|
20240222,190200,666721400,13240,13240,13240,13240,0
|
|
20240222,190100,666721400,13240,13240,13240,13240,0
|
|
20240222,190000,666721400,13240,13240,13240,13240,0
|
|
20240222,185900,666721400,13240,13240,13240,13240,0
|
|
20240222,185800,666721400,13240,13240,13240,13240,0
|
|
20240222,185700,666721400,13240,13240,13240,13240,456
|
|
20240222,185600,666721400,13240,13240,13240,13240,0
|
|
20240222,185500,666721400,13240,13240,13240,13240,0
|
|
20240222,185400,666721400,13240,13240,13240,13240,0
|
|
20240222,185300,666721400,13240,13240,13240,13240,0
|
|
20240222,185200,666721400,13240,13240,13240,13240,0
|
|
20240222,185100,666721400,13240,13240,13240,13240,0
|
|
20240222,185000,666721400,13240,13240,13240,13240,0
|
|
20240222,184900,666721400,13240,13240,13240,13240,0
|
|
20240222,184800,666721400,13240,13240,13240,13240,0
|
|
20240222,184700,666721400,13240,13240,13240,13240,0
|
|
20240222,184600,666721400,13240,13240,13240,13240,0
|
|
20240222,184500,666721400,13240,13240,13240,13240,0
|
|
20240222,184400,666721400,13240,13240,13240,13240,0
|
|
20240222,184300,666721400,13240,13240,13240,13240,0
|
|
20240222,184200,666721400,13240,13240,13240,13240,0
|
|
20240222,184100,666721400,13240,13240,13240,13240,0
|
|
20240222,184000,666721400,13240,13240,13240,13240,0
|
|
20240222,183900,666721400,13240,13240,13240,13240,0
|
|
20240222,183800,666721400,13240,13240,13240,13240,0
|
|
20240222,183700,666721400,13240,13240,13240,13240,0
|
|
20240222,183600,666721400,13240,13240,13240,13240,0
|
|
20240222,183500,666721400,13240,13240,13240,13240,0
|
|
20240222,183400,666721400,13240,13240,13240,13240,0
|
|
20240222,183300,666721400,13240,13240,13240,13240,0
|
|
20240222,183200,666721400,13240,13240,13240,13240,0
|
|
20240222,183100,666721400,13240,13240,13240,13240,0
|
|
20240222,183000,666721400,13240,13240,13240,13240,0
|
|
20240222,182900,666721400,13240,13240,13240,13240,0
|
|
20240222,182800,666721400,13240,13240,13240,13240,0
|
|
20240222,182700,666721400,13240,13240,13240,13240,456
|
|
20240222,182600,666721400,13240,13240,13240,13240,0
|
|
20240222,182500,666721400,13240,13240,13240,13240,0
|
|
20240222,182400,666721400,13240,13240,13240,13240,0
|
|
20240222,182300,666721400,13240,13240,13240,13240,0
|
|
20240222,182200,666721400,13240,13240,13240,13240,0
|
|
20240222,182100,666721400,13240,13240,13240,13240,0
|
|
20240222,182000,666721400,13240,13240,13240,13240,0
|
|
20240222,181900,666721400,13240,13240,13240,13240,0
|
|
20240222,181800,666721400,13240,13240,13240,13240,0
|
|
20240222,181700,666721400,13240,13240,13240,13240,0
|
|
20240222,181600,666721400,13240,13240,13240,13240,0
|
|
20240222,181500,666721400,13240,13240,13240,13240,0
|
|
20240222,181400,666721400,13240,13240,13240,13240,0
|
|
20240222,181300,666721400,13240,13240,13240,13240,0
|
|
20240222,181200,666721400,13240,13240,13240,13240,0
|
|
20240222,181100,666721400,13240,13240,13240,13240,0
|
|
20240222,181000,666721400,13240,13240,13240,13240,0
|
|
20240222,180900,666721400,13240,13240,13240,13240,0
|
|
20240222,180800,666721400,13240,13240,13240,13240,0
|
|
20240222,180700,666721400,13240,13240,13240,13240,0
|
|
20240222,180600,666721400,13240,13240,13240,13240,0
|
|
20240222,180500,666721400,13240,13240,13240,13240,0
|
|
20240222,180400,666721400,13240,13240,13240,13240,0
|
|
20240222,180300,666721400,13240,13240,13240,13240,0
|
|
20240222,180200,666721400,13240,13240,13240,13240,0
|
|
20240222,180100,666721400,13240,13240,13240,13240,0
|
|
20240222,180000,666721400,13240,13240,13240,13240,0
|
|
20240222,175900,666721400,13240,13240,13240,13240,0
|
|
20240222,175800,666721400,13240,13240,13240,13240,0
|
|
20240222,175700,666721400,13240,13240,13240,13240,456
|
|
20240222,175600,666721400,13240,13240,13240,13240,0
|
|
20240222,175500,666721400,13240,13240,13240,13240,0
|
|
20240222,175400,666721400,13240,13240,13240,13240,0
|
|
20240222,175300,666721400,13240,13240,13240,13240,0
|
|
20240222,175200,666721400,13240,13240,13240,13240,0
|
|
20240222,175100,666721400,13240,13240,13240,13240,0
|
|
20240222,175000,666721400,13240,13240,13240,13240,0
|
|
20240222,174900,666721400,13240,13240,13240,13240,0
|
|
20240222,174800,666721400,13240,13240,13240,13240,0
|
|
20240222,174700,666721400,13240,13240,13240,13240,0
|
|
20240222,174600,666721400,13240,13240,13240,13240,0
|
|
20240222,174500,666721400,13240,13240,13240,13240,0
|
|
20240222,174400,666721400,13240,13240,13240,13240,0
|
|
20240222,174300,666721400,13240,13240,13240,13240,0
|
|
20240222,174200,666721400,13240,13240,13240,13240,0
|
|
20240222,174100,666721400,13240,13240,13240,13240,0
|
|
20240222,174000,666721400,13240,13240,13240,13240,0
|
|
20240222,173900,666721400,13240,13240,13240,13240,0
|
|
20240222,173800,666721400,13240,13240,13240,13240,0
|
|
20240222,173700,666721400,13240,13240,13240,13240,0
|
|
20240222,173600,666721400,13240,13240,13240,13240,0
|
|
20240222,173500,666721400,13240,13240,13240,13240,0
|
|
20240222,173400,666721400,13240,13240,13240,13240,0
|
|
20240222,173300,666721400,13240,13240,13240,13240,0
|
|
20240222,173200,666721400,13240,13240,13240,13240,0
|
|
20240222,173100,666721400,13240,13240,13240,13240,0
|
|
20240222,173000,666721400,13240,13240,13240,13240,0
|
|
20240222,172900,666721400,13240,13240,13240,13240,0
|
|
20240222,172800,666721400,13240,13240,13240,13240,0
|
|
20240222,172700,666721400,13240,13240,13240,13240,456
|
|
20240222,172600,666721400,13240,13240,13240,13240,0
|
|
20240222,172500,666721400,13240,13240,13240,13240,0
|
|
20240222,172400,666721400,13240,13240,13240,13240,0
|
|
20240222,172300,666721400,13240,13240,13240,13240,0
|
|
20240222,172200,666721400,13240,13240,13240,13240,0
|
|
20240222,172100,666721400,13240,13240,13240,13240,0
|
|
20240222,172000,666721400,13240,13240,13240,13240,0
|
|
20240222,171900,666721400,13240,13240,13240,13240,0
|
|
20240222,171800,666721400,13240,13240,13240,13240,0
|
|
20240222,171700,666721400,13240,13240,13240,13240,0
|
|
20240222,171600,666721400,13240,13240,13240,13240,0
|
|
20240222,171500,666721400,13240,13240,13240,13240,0
|
|
20240222,171400,666721400,13240,13240,13240,13240,0
|
|
20240222,171300,666721400,13240,13240,13240,13240,0
|
|
20240222,171200,666721400,13240,13240,13240,13240,0
|
|
20240222,171100,666721400,13240,13240,13240,13240,0
|
|
20240222,171000,666721400,13240,13240,13240,13240,0
|
|
20240222,170900,666721400,13240,13240,13240,13240,0
|
|
20240222,170800,666721400,13240,13240,13240,13240,0
|
|
20240222,170700,666721400,13240,13240,13240,13240,0
|
|
20240222,170600,666721400,13240,13240,13240,13240,0
|
|
20240222,170500,666721400,13240,13240,13240,13240,0
|
|
20240222,170400,666721400,13240,13240,13240,13240,0
|
|
20240222,170300,666721400,13240,13240,13240,13240,0
|
|
20240222,170200,666721400,13240,13240,13240,13240,0
|
|
20240222,170100,666721400,13240,13240,13240,13240,0
|
|
20240222,170000,666721400,13240,13240,13240,13240,0
|
|
20240222,165900,666721400,13240,13240,13240,13240,0
|
|
20240222,165800,666721400,13240,13240,13240,13240,0
|
|
20240222,165700,666721400,13240,13240,13240,13240,456
|
|
20240222,165600,666721400,13240,13240,13240,13240,0
|
|
20240222,165500,666721400,13240,13240,13240,13240,0
|
|
20240222,165400,666721400,13240,13240,13240,13240,0
|
|
20240222,165300,666721400,13240,13240,13240,13240,0
|
|
20240222,165200,666721400,13240,13240,13240,13240,0
|
|
20240222,165100,666721400,13240,13240,13240,13240,0
|
|
20240222,165000,666721400,13240,13240,13240,13240,0
|
|
20240222,164900,666721400,13240,13240,13240,13240,0
|
|
20240222,164800,666721400,13240,13240,13240,13240,0
|
|
20240222,164700,666721400,13240,13240,13240,13240,0
|
|
20240222,164600,666721400,13240,13240,13240,13240,0
|
|
20240222,164500,666721400,13240,13240,13240,13240,0
|
|
20240222,164400,666721400,13240,13240,13240,13240,0
|
|
20240222,164300,666721400,13240,13240,13240,13240,0
|
|
20240222,164200,666721400,13240,13240,13240,13240,0
|
|
20240222,164100,666721400,13240,13240,13240,13240,0
|
|
20240222,164000,666721400,13240,13240,13240,13240,0
|
|
20240222,163900,666721400,13240,13240,13240,13240,0
|
|
20240222,163800,666721400,13240,13240,13240,13240,0
|
|
20240222,163700,666721400,13240,13240,13240,13240,0
|
|
20240222,163600,666721400,13240,13240,13240,13240,0
|
|
20240222,163500,666721400,13240,13240,13240,13240,0
|
|
20240222,163400,666721400,13240,13240,13240,13240,0
|
|
20240222,163300,666721400,13240,13240,13240,13240,0
|
|
20240222,163200,666721400,13240,13240,13240,13240,0
|
|
20240222,163100,666721400,13240,13240,13240,13240,0
|
|
20240222,163000,666721400,13240,13240,13240,13240,0
|
|
20240222,162900,666721400,13240,13240,13240,13240,0
|
|
20240222,162800,666721400,13240,13240,13240,13240,0
|
|
20240222,162700,666721400,13240,13240,13240,13240,456
|
|
20240222,162600,666721400,13240,13240,13240,13240,0
|
|
20240222,162500,666721400,13240,13240,13240,13240,0
|
|
20240222,162400,666721400,13240,13240,13240,13240,0
|
|
20240222,162300,666721400,13240,13240,13240,13240,0
|
|
20240222,162200,666721400,13240,13240,13240,13240,0
|
|
20240222,162100,666721400,13240,13240,13240,13240,0
|
|
20240222,162000,666721400,13240,13240,13240,13240,0
|
|
20240222,161900,666721400,13240,13240,13240,13240,0
|
|
20240222,161800,666721400,13240,13240,13240,13240,0
|
|
20240222,161700,666721400,13240,13240,13240,13240,0
|
|
20240222,161600,666721400,13240,13240,13240,13240,0
|
|
20240222,161500,666721400,13240,13240,13240,13240,0
|
|
20240222,161400,666721400,13240,13240,13240,13240,0
|
|
20240222,161300,666721400,13240,13240,13240,13240,0
|
|
20240222,161200,666721400,13240,13240,13240,13240,0
|
|
20240222,161100,666721400,13240,13240,13240,13240,0
|
|
20240222,161000,666721400,13240,13240,13240,13240,0
|
|
20240222,160900,666721400,13240,13240,13240,13240,0
|
|
20240222,160800,666721400,13240,13240,13240,13240,0
|
|
20240222,160700,666721400,13240,13240,13240,13240,0
|
|
20240222,160600,666721400,13240,13240,13240,13240,0
|
|
20240222,160500,666721400,13240,13240,13240,13240,0
|
|
20240222,160400,666721400,13240,13240,13240,13240,0
|
|
20240222,160300,666721400,13240,13240,13240,13240,0
|
|
20240222,160200,666721400,13240,13240,13240,13240,0
|
|
20240222,160100,666721400,13240,13240,13240,13240,0
|
|
20240222,160000,666721400,13240,13240,13240,13240,0
|
|
20240222,155900,666721400,13240,13240,13240,13240,0
|
|
20240222,155800,666721400,13240,13240,13240,13240,0
|
|
20240222,155700,666721400,13240,13240,13240,13240,456
|
|
20240222,155600,666721400,13240,13240,13240,13240,0
|
|
20240222,155500,666721400,13240,13240,13240,13240,0
|
|
20240222,155400,666721400,13240,13240,13240,13240,0
|
|
20240222,155300,666721400,13240,13240,13240,13240,0
|
|
20240222,155200,666721400,13240,13240,13240,13240,0
|
|
20240222,155100,666721400,13240,13240,13240,13240,0
|
|
20240222,155000,666721400,13240,13240,13240,13240,0
|
|
20240222,154900,666721400,13240,13240,13240,13240,0
|
|
20240222,154800,666721400,13240,13240,13240,13240,0
|
|
20240222,154700,666721400,13240,13240,13240,13240,0
|
|
20240222,154600,666721400,13240,13240,13240,13240,0
|
|
20240222,154500,666721400,13240,13240,13240,13240,0
|
|
20240222,154400,666721400,13240,13240,13240,13240,0
|
|
20240222,154300,666721400,13240,13240,13240,13240,0
|
|
20240222,154200,666721400,13240,13240,13240,13240,0
|
|
20240222,154100,666721400,13240,13240,13240,13240,0
|
|
20240222,154000,666721400,13240,13240,13240,13240,0
|
|
20240222,153900,666721400,13240,13240,13240,13240,0
|
|
20240222,153800,666721400,13240,13240,13240,13240,0
|
|
20240222,153700,666721400,13240,13240,13240,13240,0
|
|
20240222,153600,666721400,13240,13240,13240,13240,0
|
|
20240222,153500,666721400,13240,13240,13240,13240,0
|
|
20240222,153400,666721400,13240,13240,13240,13240,0
|
|
20240222,153300,666721400,13240,13240,13240,13240,0
|
|
20240222,153200,666721400,13240,13240,13240,13240,0
|
|
20240222,153100,666721400,13240,13240,13240,13240,0
|
|
20240222,153000,666721400,13240,13240,13240,13240,456
|
|
20240222,152900,660683960,13310,13310,13310,13310,0
|
|
20240222,152800,660683960,13310,13310,13310,13310,0
|
|
20240222,152700,660683960,13310,13310,13310,13310,0
|
|
20240222,152600,660683960,13310,13310,13310,13310,0
|
|
20240222,152500,660683960,13310,13310,13310,13310,0
|
|
20240222,152400,660683960,13310,13310,13310,13310,0
|
|
20240222,152300,660683960,13310,13310,13310,13310,0
|
|
20240222,152200,660683960,13310,13310,13310,13310,0
|
|
20240222,152100,660683960,13310,13310,13310,13310,0
|
|
20240222,152000,660683960,13310,13310,13310,13310,0
|
|
20240222,151900,660683960,13310,13390,13390,13300,656
|
|
20240222,151800,651942540,13410,13420,13420,13390,115
|
|
20240222,151700,650399340,13420,13390,13420,13390,35
|
|
20240222,151600,649930060,13430,13390,13430,13390,346
|
|
20240222,151500,645289350,13400,13380,13400,13380,4
|
|
20240222,151400,645235810,13400,13400,13400,13400,0
|
|
20240222,151300,645235810,13400,13370,13400,13370,83
|
|
20240222,151200,644126070,13360,13380,13380,13360,312
|
|
20240222,151100,639955230,13400,13370,13400,13370,446
|
|
20240222,151000,633987900,13380,13390,13410,13380,64
|
|
20240222,150900,633130210,13390,13400,13420,13390,319
|
|
20240222,150800,628856820,13400,13370,13400,13360,144
|
|
20240222,150700,626931610,13390,13390,13390,13390,0
|
|
20240222,150600,626931610,13390,13390,13400,13390,280
|
|
20240222,150500,623181290,13400,13380,13400,13380,293
|
|
20240222,150400,619255220,13400,13380,13400,13380,49
|
|
20240222,150300,618598960,13390,13390,13390,13390,0
|
|
20240222,150200,618598960,13390,13390,13390,13390,0
|
|
20240222,150100,618598960,13390,13390,13390,13390,1
|
|
20240222,150000,618585570,13400,13390,13400,13360,116
|
|
20240222,145900,617032950,13400,13380,13400,13370,115
|
|
20240222,145800,615495240,13390,13410,13430,13390,99
|
|
20240222,145700,614168900,13390,13420,13430,13390,82
|
|
20240222,145600,613069930,13380,13380,13430,13380,285
|
|
20240222,145500,609249500,13380,13400,13430,13380,29
|
|
20240222,145400,608860450,13380,13400,13430,13370,170
|
|
20240222,145300,606584580,13430,13400,13430,13400,117
|
|
20240222,145200,605015610,13410,13410,13460,13400,265
|
|
20240222,145100,601458230,13420,13420,13420,13410,92
|
|
20240222,145000,600223730,13440,13430,13450,13430,252
|
|
20240222,144900,596836080,13450,13430,13450,13430,100
|
|
20240222,144800,595492190,13440,13420,13440,13420,41
|
|
20240222,144700,594941350,13430,13440,13460,13430,252
|
|
20240222,144600,591554700,13440,13440,13450,13440,196
|
|
20240222,144500,588918610,13450,13430,13450,13430,39
|
|
20240222,144400,588394320,13430,13430,13460,13430,71
|
|
20240222,144300,587440510,13440,13450,13460,13430,276
|
|
20240222,144200,583730590,13470,13460,13470,13450,97
|
|
20240222,144100,582425020,13470,13470,13480,13460,331
|
|
20240222,144000,577965110,13470,13470,13480,13460,268
|
|
20240222,143900,574353650,13460,13450,13460,13450,23
|
|
20240222,143800,574044120,13450,13440,13450,13440,51
|
|
20240222,143700,573358230,13430,13430,13430,13430,159
|
|
20240222,143600,571222860,13430,13430,13430,13430,50
|
|
20240222,143500,570551360,13430,13420,13430,13420,94
|
|
20240222,143400,569289030,13430,13400,13430,13400,89
|
|
20240222,143300,568094260,13400,13400,13400,13400,121
|
|
20240222,143200,566472860,13430,13430,13430,13430,0
|
|
20240222,143100,566472860,13430,13420,13430,13410,252
|
|
20240222,143000,563088920,13410,13450,13450,13410,295
|
|
20240222,142900,559125880,13450,13440,13450,13440,28
|
|
20240222,142800,558749550,13420,13430,13430,13420,134
|
|
20240222,142700,556950010,13420,13420,13420,13410,11
|
|
20240222,142600,556802410,13410,13440,13440,13410,79
|
|
20240222,142500,555742150,13440,13400,13440,13400,37
|
|
20240222,142400,555246060,13410,13390,13440,13390,202
|
|
20240222,142300,552537510,13390,13420,13420,13390,205
|
|
20240222,142200,549790490,13430,13390,13430,13390,34
|
|
20240222,142100,549334600,13390,13420,13420,13390,185
|
|
20240222,142000,546852110,13420,13410,13420,13410,127
|
|
20240222,141900,545148050,13400,13420,13440,13400,328
|
|
20240222,141800,540741300,13420,13390,13420,13390,145
|
|
20240222,141700,538798110,13400,13390,13400,13390,31
|
|
20240222,141600,538382760,13390,13390,13390,13380,14
|
|
20240222,141500,538195320,13400,13400,13400,13380,50
|
|
20240222,141400,537526090,13380,13390,13400,13380,206
|
|
20240222,141300,534767650,13410,13410,13410,13410,1
|
|
20240222,141200,534754240,13380,13390,13390,13380,399
|
|
20240222,141100,529414110,13420,13420,13420,13420,75
|
|
20240222,141000,528407610,13380,13380,13380,13370,49
|
|
20240222,140900,527752080,13380,13380,13380,13380,125
|
|
20240222,140800,526079580,13360,13450,13450,13350,538
|
|
20240222,140700,518878650,13450,13470,13470,13450,115
|
|
20240222,140600,517330000,13470,13500,13500,13470,313
|
|
20240222,140500,513107280,13500,13500,13520,13490,242
|
|
20240222,140400,509840110,13490,13460,13510,13460,1194
|
|
20240222,140300,493724720,13420,13470,13500,13420,1522
|
|
20240222,140200,473212170,13470,13450,13470,13450,321
|
|
20240222,140100,468892430,13450,13400,13450,13400,2596
|
|
20240222,140000,434067460,13400,13370,13400,13370,436
|
|
20240222,135900,428227190,13360,13370,13370,13360,40
|
|
20240222,135800,427692440,13360,13320,13360,13320,889
|
|
20240222,135700,415830770,13310,13340,13340,13310,152
|
|
20240222,135600,413805400,13290,13300,13300,13290,61
|
|
20240222,135500,412994470,13290,13290,13290,13290,3
|
|
20240222,135400,412954600,13280,13300,13300,13280,699
|
|
20240222,135300,403671170,13290,13300,13310,13290,143
|
|
20240222,135200,401770610,13310,13310,13310,13310,41
|
|
20240222,135100,401224900,13320,13320,13320,13320,24
|
|
20240222,135000,400905220,13320,13330,13330,13320,125
|
|
20240222,134900,399239220,13330,13330,13330,13330,0
|
|
20240222,134800,399239220,13330,13330,13330,13330,1
|
|
20240222,134700,399225890,13290,13270,13290,13270,1221
|
|
20240222,134600,383023120,13270,13270,13270,13270,1
|
|
20240222,134500,383009850,13260,13250,13260,13250,163
|
|
20240222,134400,380848880,13250,13240,13250,13240,326
|
|
20240222,134300,376530930,13260,13260,13260,13260,0
|
|
20240222,134200,376530930,13260,13240,13260,13240,221
|
|
20240222,134100,373601730,13250,13240,13270,13240,247
|
|
20240222,134000,370327480,13250,13230,13250,13230,121
|
|
20240222,133900,368725670,13220,13220,13220,13220,38
|
|
20240222,133800,368223310,13220,13200,13220,13200,147
|
|
20240222,133700,366281240,13120,13120,13120,13120,0
|
|
20240222,133600,366281240,13120,13210,13210,13120,483
|
|
20240222,133500,359920910,13210,13200,13210,13200,50
|
|
20240222,133400,359260660,13200,13190,13200,13190,39
|
|
20240222,133300,358746000,13200,13200,13200,13200,14
|
|
20240222,133200,358561200,13190,13190,13190,13190,60
|
|
20240222,133100,357769800,13190,13210,13210,13190,356
|
|
20240222,133000,353069780,13210,13210,13210,13210,25
|
|
20240222,132900,352739530,13190,13190,13190,13190,6
|
|
20240222,132800,352660390,13190,13180,13220,13180,182
|
|
20240222,132700,350259590,13180,13180,13200,13180,258
|
|
20240222,132600,346857990,13180,13180,13180,13180,7
|
|
20240222,132500,346765730,13190,13180,13190,13180,41
|
|
20240222,132400,346225100,13170,13210,13210,13170,157
|
|
20240222,132300,344152280,13220,13180,13220,13180,26
|
|
20240222,132200,343809520,13180,13170,13180,13170,3
|
|
20240222,132100,343769990,13170,13170,13170,13170,29
|
|
20240222,132000,343388060,13170,13160,13170,13160,5
|
|
20240222,131900,343322250,13160,13170,13170,13160,113
|
|
20240222,131800,341834110,13230,13180,13230,13180,3
|
|
20240222,131700,341794520,13170,13180,13180,13170,26
|
|
20240222,131600,341452090,13150,13150,13150,13150,100
|
|
20240222,131500,340137090,13170,13170,13170,13160,18
|
|
20240222,131400,339900040,13230,13170,13230,13170,16
|
|
20240222,131300,339688950,13170,13180,13180,13170,202
|
|
20240222,131200,337028270,13180,13180,13190,13180,28
|
|
20240222,131100,336659100,13180,13180,13190,13180,31
|
|
20240222,131000,336250270,13190,13190,13190,13180,35
|
|
20240222,130900,335788720,13180,13190,13220,13180,118
|
|
20240222,130800,334233000,13190,13200,13200,13180,141
|
|
20240222,130700,332371890,13220,13220,13220,13220,0
|
|
20240222,130600,332371890,13220,13220,13220,13220,1
|
|
20240222,130500,332358670,13180,13180,13180,13180,19
|
|
20240222,130400,332108250,13160,13160,13170,13160,86
|
|
20240222,130300,330975680,13140,13140,13140,13140,0
|
|
20240222,130200,330975680,13140,13140,13140,13140,2
|
|
20240222,130100,330949400,13140,13140,13160,13140,16
|
|
20240222,130000,330739120,13150,13130,13150,13130,49
|
|
20240222,125900,330095490,13130,13140,13140,13130,47
|
|
20240222,125800,329478340,13140,13130,13140,13130,23
|
|
20240222,125700,329176140,13170,13170,13170,13170,1
|
|
20240222,125600,329162970,13130,13130,13130,13130,69
|
|
20240222,125500,328257000,13120,13130,13130,13120,48
|
|
20240222,125400,327627220,13130,13130,13130,13130,26
|
|
20240222,125300,327285840,13130,13130,13130,13130,20
|
|
20240222,125200,327023240,13130,13120,13130,13120,60
|
|
20240222,125100,326235560,13130,13130,13130,13130,52
|
|
20240222,125000,325552800,13120,13130,13130,13120,51
|
|
20240222,124900,324883400,13120,13130,13130,13120,31
|
|
20240222,124800,324476590,13130,13140,13140,13130,44
|
|
20240222,124700,323898480,13160,13140,13160,13130,47
|
|
20240222,124600,323280920,13140,13160,13160,13140,90
|
|
20240222,124500,322097610,13230,13150,13230,13150,45
|
|
20240222,124400,321505560,13150,13150,13150,13150,58
|
|
20240222,124300,320742860,13150,13150,13150,13140,63
|
|
20240222,124200,319914800,13150,13150,13150,13150,28
|
|
20240222,124100,319546600,13150,13140,13150,13140,46
|
|
20240222,124000,318941910,13140,13140,13140,13140,31
|
|
20240222,123900,318534570,13140,13150,13150,13140,131
|
|
20240222,123800,316812160,13150,13160,13160,13150,53
|
|
20240222,123700,316114860,13170,13160,13170,13160,54
|
|
20240222,123600,315403980,13170,13170,13170,13160,33
|
|
20240222,123500,314969440,13170,13170,13180,13160,154
|
|
20240222,123400,312941170,13170,13170,13180,13170,29
|
|
20240222,123300,312558990,13170,13170,13190,13170,52
|
|
20240222,123200,311874130,13170,13160,13170,13160,53
|
|
20240222,123100,311176630,13180,13170,13180,13170,62
|
|
20240222,123000,310359720,13200,13200,13200,13200,0
|
|
20240222,122900,310359720,13200,13170,13200,13170,63
|
|
20240222,122800,309529740,13140,13140,13140,13140,343
|
|
20240222,122700,305022720,13140,13130,13140,13120,372
|
|
20240222,122600,300141250,13130,13170,13170,13130,174
|
|
20240222,122500,297851940,13180,13180,13180,13180,25
|
|
20240222,122400,297522440,13180,13180,13180,13180,32
|
|
20240222,122300,297100680,13160,13160,13160,13160,20
|
|
20240222,122200,296837480,13160,13160,13160,13160,19
|
|
20240222,122100,296587440,13160,13160,13170,13160,40
|
|
20240222,122000,296060790,13170,13240,13240,13170,1482
|
|
20240222,121900,276475630,13240,13230,13240,13230,17
|
|
20240222,121800,276250570,13230,13230,13230,13220,26
|
|
20240222,121700,275906600,13240,13230,13240,13230,31
|
|
20240222,121600,275496170,13240,13240,13240,13240,9
|
|
20240222,121500,275377010,13240,13230,13240,13230,35
|
|
20240222,121400,274913640,13240,13230,13240,13220,35
|
|
20240222,121300,274450880,13220,13220,13240,13220,38
|
|
20240222,121200,273948490,13230,13230,13230,13230,27
|
|
20240222,121100,273591280,13240,13240,13240,13230,59
|
|
20240222,121000,272810320,13240,13240,13240,13240,24
|
|
20240222,120900,272492560,13240,13240,13240,13240,7
|
|
20240222,120800,272399880,13240,13240,13240,13240,19
|
|
20240222,120700,272148320,13250,13220,13250,13220,6
|
|
20240222,120600,272068930,13230,13230,13230,13230,18
|
|
20240222,120500,271830790,13230,13230,13230,13230,21
|
|
20240222,120400,271552960,13250,13220,13250,13220,36
|
|
20240222,120300,271076510,13230,13230,13230,13220,16
|
|
20240222,120200,270864840,13240,13240,13250,13230,53
|
|
20240222,120100,270162900,13240,13220,13240,13220,48
|
|
20240222,120000,269527710,13230,13230,13240,13230,38
|
|
20240222,115900,269024720,13240,13240,13240,13240,13
|
|
20240222,115800,268852600,13240,13230,13240,13230,25
|
|
20240222,115700,268521830,13240,13220,13240,13220,35
|
|
20240222,115600,268058780,13220,13230,13230,13220,27
|
|
20240222,115500,267701580,13240,13240,13240,13240,24
|
|
20240222,115400,267383820,13240,13240,13240,13240,13
|
|
20240222,115300,267211700,13230,13240,13240,13230,11
|
|
20240222,115200,267066090,13250,13240,13250,13240,23
|
|
20240222,115100,266761560,13240,13240,13240,13230,31
|
|
20240222,115000,266351130,13240,13230,13240,13230,24
|
|
20240222,114900,266033590,13220,13230,13230,13220,23
|
|
20240222,114800,265729310,13230,13230,13230,13220,28
|
|
20240222,114700,265358950,13230,13220,13240,13220,35
|
|
20240222,114600,264895780,13240,13220,13240,13220,182
|
|
20240222,114500,262489540,13220,13230,13240,13220,28
|
|
20240222,114400,262119100,13240,13230,13240,13230,26
|
|
20240222,114300,261774870,13230,13240,13250,13230,25
|
|
20240222,114200,261443870,13240,13230,13240,13230,24
|
|
20240222,114100,261126330,13230,13230,13230,13220,23
|
|
20240222,114000,260822070,13230,13220,13230,13220,21
|
|
20240222,113900,260544250,13230,13230,13230,13230,6
|
|
20240222,113800,260464870,13240,13230,13240,13230,35
|
|
20240222,113700,260001560,13230,13220,13230,13220,28
|
|
20240222,113600,259631140,13230,13230,13230,13230,36
|
|
20240222,113500,259154860,13230,13240,13250,13230,22
|
|
20240222,113400,258863480,13250,13230,13250,13230,245
|
|
20240222,113300,255621240,13240,13220,13240,13220,41
|
|
20240222,113200,255079010,13210,13230,13230,13210,569
|
|
20240222,113100,247557040,13240,13240,13250,13240,28
|
|
20240222,113000,247186070,13240,13240,13240,13240,22
|
|
20240222,112900,246894790,13230,13230,13230,13230,22
|
|
20240222,112800,246603730,13240,13230,13240,13230,23
|
|
20240222,112700,246299430,13230,13230,13230,13220,22
|
|
20240222,112600,246008380,13230,13230,13230,13230,19
|
|
20240222,112500,245757010,13240,13230,13250,13230,29
|
|
20240222,112400,245373140,13230,13230,13240,13230,27
|
|
20240222,112300,245015680,13240,13240,13250,13240,5
|
|
20240222,112200,244949460,13240,13230,13240,13230,27
|
|
20240222,112100,244591990,13230,13220,13230,13210,22
|
|
20240222,112000,244301150,13230,13220,13230,13220,24
|
|
20240222,111900,243983860,13220,13220,13220,13220,19
|
|
20240222,111800,243732680,13240,13240,13250,13240,44
|
|
20240222,111700,243149880,13250,13250,13260,13250,41
|
|
20240222,111600,242606260,13260,13260,13260,13250,28
|
|
20240222,111500,242235010,13260,13250,13260,13250,24
|
|
20240222,111400,241916990,13250,13270,13270,13250,33
|
|
20240222,111300,241479560,13270,13270,13280,13270,45
|
|
20240222,111200,240882270,13280,13280,13290,13280,96
|
|
20240222,111100,239607380,13290,13290,13300,13290,27
|
|
20240222,111000,239248530,13290,13290,13290,13290,25
|
|
20240222,110900,238916280,13290,13290,13300,13290,34
|
|
20240222,110800,238464290,13290,13300,13300,13290,32
|
|
20240222,110700,238038720,13310,13310,13310,13300,86
|
|
20240222,110600,236894660,13310,13300,13310,13300,86
|
|
20240222,110500,235750630,13300,13330,13330,13300,83
|
|
20240222,110400,234645610,13330,13330,13330,13330,24
|
|
20240222,110300,234325690,13340,13340,13340,13320,525
|
|
20240222,110200,227323350,13340,13330,13340,13330,12
|
|
20240222,110100,227163300,13340,13330,13340,13320,34
|
|
20240222,110000,226710080,13340,13340,13340,13320,66
|
|
20240222,105900,225830350,13330,13340,13340,13330,49
|
|
20240222,105800,225176710,13330,13340,13350,13330,82
|
|
20240222,105700,224082200,13350,13340,13350,13340,34
|
|
20240222,105600,223628330,13340,13330,13340,13330,13
|
|
20240222,105500,223454940,13330,13330,13330,13330,79
|
|
20240222,105400,222401870,13380,13370,13380,13370,10
|
|
20240222,105300,222268130,13390,13390,13390,13390,0
|
|
20240222,105200,222268130,13390,13320,13390,13320,177
|
|
20240222,105100,219910300,13390,13400,13400,13370,278
|
|
20240222,105000,216189470,13410,13420,13420,13400,36
|
|
20240222,104900,215706480,13430,13420,13430,13420,36
|
|
20240222,104800,215223350,13430,13430,13430,13430,23
|
|
20240222,104700,214914460,13430,13400,13430,13400,276
|
|
20240222,104600,211215760,13400,13400,13400,13400,176
|
|
20240222,104500,208857360,13390,13390,13390,13390,515
|
|
20240222,104400,201961510,13390,13390,13390,13390,11
|
|
20240222,104300,201814220,13380,13360,13380,13360,427
|
|
20240222,104200,196106420,13360,13340,13360,13340,345
|
|
20240222,104100,191503030,13340,13270,13340,13260,5316
|
|
20240222,104000,120815190,13270,13260,13270,13260,225
|
|
20240222,103900,117829540,13270,13270,13270,13270,1
|
|
20240222,103800,117816270,13260,13250,13270,13250,61
|
|
20240222,103700,117007500,13250,13260,13260,13250,25
|
|
20240222,103600,116676010,13260,13250,13260,13250,24
|
|
20240222,103500,116357970,13270,13260,13270,13250,154
|
|
20240222,103400,114315980,13260,13260,13260,13260,26
|
|
20240222,103300,113971220,13260,13260,13260,13260,0
|
|
20240222,103200,113971220,13260,13250,13260,13240,8
|
|
20240222,103100,113865270,13250,13240,13250,13240,2
|
|
20240222,103000,113838780,13270,13250,13270,13250,41
|
|
20240222,102900,113295230,13260,13260,13260,13260,0
|
|
20240222,102800,113295230,13260,13230,13260,13230,38
|
|
20240222,102700,112792190,13260,13240,13260,13230,36
|
|
20240222,102600,112315540,13260,13260,13260,13260,0
|
|
20240222,102500,112315540,13260,13230,13260,13230,159
|
|
20240222,102400,110209840,13260,13220,13260,13220,292
|
|
20240222,102300,106340040,13220,13220,13220,13220,1
|
|
20240222,102200,106326820,13210,13210,13210,13210,3
|
|
20240222,102100,106287190,13200,13200,13200,13200,0
|
|
20240222,102000,106287190,13200,13200,13200,13190,190
|
|
20240222,101900,103779210,13170,13180,13180,13170,10
|
|
20240222,101800,103647480,13190,13170,13190,13170,29
|
|
20240222,101700,103265180,13160,13130,13160,13130,148
|
|
20240222,101600,101319040,13140,13140,13140,13140,1
|
|
20240222,101500,101305900,13140,13090,13140,13090,18
|
|
20240222,101400,101069630,13140,13140,13140,13140,0
|
|
20240222,101300,101069630,13140,13140,13140,13140,0
|
|
20240222,101200,101069630,13140,13140,13140,13140,0
|
|
20240222,101100,101069630,13140,13140,13140,13140,0
|
|
20240222,101000,101069630,13140,13140,13140,13140,0
|
|
20240222,100900,101069630,13140,13140,13140,13140,0
|
|
20240222,100800,101069630,13140,13140,13140,13140,76
|
|
20240222,100700,100070990,13140,13140,13140,13140,0
|
|
20240222,100600,100070990,13140,13140,13140,13140,0
|
|
20240222,100500,100070990,13140,13110,13140,13090,1412
|
|
20240222,100400,81571010,13110,13120,13120,13110,207
|
|
20240222,100300,78855240,13120,13120,13120,13120,0
|
|
20240222,100200,78855240,13120,13130,13140,13120,9
|
|
20240222,100100,78737030,13120,13120,13120,13120,5
|
|
20240222,100000,78671430,13120,13120,13150,13120,87
|
|
20240222,095900,77529960,13120,13120,13120,13120,3
|
|
20240222,095800,77490600,13120,13120,13120,13120,40
|
|
20240222,095700,76965800,13120,13120,13120,13120,0
|
|
20240222,095600,76965800,13120,13120,13120,13120,0
|
|
20240222,095500,76965800,13120,13120,13120,13120,0
|
|
20240222,095400,76965800,13120,13120,13120,13120,0
|
|
20240222,095300,76965800,13120,13120,13120,13120,39
|
|
20240222,095200,76454120,13120,13120,13120,13120,71
|
|
20240222,095100,75522600,13170,13140,13170,13140,22
|
|
20240222,095000,75232980,13130,13130,13130,13130,10
|
|
20240222,094900,75101680,13110,13110,13110,13110,8
|
|
20240222,094800,74996800,13110,13110,13110,13110,0
|
|
20240222,094700,74996800,13110,13120,13120,13110,223
|
|
20240222,094600,72071120,13130,13150,13150,13130,281
|
|
20240222,094500,68380380,13260,13150,13260,13150,30
|
|
20240222,094400,67983460,13130,13130,13130,13130,2
|
|
20240222,094300,67957200,13140,13140,13140,13140,1
|
|
20240222,094200,67944060,13130,13120,13130,13120,46
|
|
20240222,094100,67340100,13130,13130,13130,13130,100
|
|
20240222,094000,66027100,13120,13120,13120,13120,3
|
|
20240222,093900,65987740,13130,13130,13130,13130,1
|
|
20240222,093800,65974610,13130,13190,13190,13130,63
|
|
20240222,093700,65147010,13130,13130,13130,13130,0
|
|
20240222,093600,65147010,13130,13130,13130,13130,0
|
|
20240222,093500,65147010,13130,13130,13130,13130,0
|
|
20240222,093400,65147010,13130,13130,13130,13130,0
|
|
20240222,093300,65147010,13130,13130,13130,13130,0
|
|
20240222,093200,65147010,13130,13120,13130,13120,513
|
|
20240222,093100,58416260,13120,13120,13120,13120,2
|
|
20240222,093000,58390020,13120,13130,13130,13100,255
|
|
20240222,092900,55042920,13130,13150,13150,13130,167
|
|
20240222,092800,52847680,13150,13190,13190,13150,262
|
|
20240222,092700,49398220,13190,13190,13190,13190,1
|
|
20240222,092600,49385030,13210,13210,13210,13210,5
|
|
20240222,092500,49318980,13210,13190,13210,13190,6
|
|
20240222,092400,49239760,13200,13200,13200,13200,1
|
|
20240222,092300,49226560,13190,13170,13190,13170,8
|
|
20240222,092200,49121130,13170,13170,13170,13170,8
|
|
20240222,092100,49015770,13200,13200,13200,13200,99
|
|
20240222,092000,47708970,13200,13220,13220,13200,4
|
|
20240222,091900,47656130,13200,13200,13200,13200,0
|
|
20240222,091800,47656130,13200,13200,13200,13200,4
|
|
20240222,091700,47603330,13240,13170,13240,13170,13
|
|
20240222,091600,47431560,13250,13170,13250,13160,95
|
|
20240222,091500,46179240,13160,13160,13160,13160,0
|
|
20240222,091400,46179240,13160,13160,13160,13160,0
|
|
20240222,091300,46179240,13160,13160,13160,13160,88
|
|
20240222,091200,45021160,13140,13140,13140,13140,5
|
|
20240222,091100,44955460,13100,13230,13230,13100,826
|
|
20240222,091000,34048330,13300,13300,13300,13300,423
|
|
20240222,090900,28422430,13300,13300,13300,13220,160
|
|
20240222,090800,26294510,13300,13290,13300,13290,100
|
|
20240222,090700,24964530,13300,13300,13300,13300,50
|
|
20240222,090600,24299530,13300,13280,13300,13210,161
|
|
20240222,090500,22163570,13280,13300,13300,13220,84
|
|
20240222,090400,21051560,13300,13370,13370,13300,3
|
|
20240222,090300,21011590,13300,13380,13380,13300,55
|
|
20240222,090200,20279710,13380,13380,13380,13380,101
|
|
20240222,090100,18928330,13300,13300,13390,13230,1063
|
|
20240222,090000,4848660,13360,13430,13430,13360,362
|