673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,201000,5874118360,15270,15270,15270,15270,4314
|
|
20240221,200900,5874118360,15270,15270,15270,15270,0
|
|
20240221,200800,5874118360,15270,15270,15270,15270,0
|
|
20240221,200700,5874118360,15270,15270,15270,15270,0
|
|
20240221,200600,5874118360,15270,15270,15270,15270,0
|
|
20240221,200500,5874118360,15270,15270,15270,15270,0
|
|
20240221,200400,5874118360,15270,15270,15270,15270,0
|
|
20240221,200300,5874118360,15270,15270,15270,15270,0
|
|
20240221,200200,5874118360,15270,15270,15270,15270,0
|
|
20240221,200100,5874118360,15270,15270,15270,15270,0
|
|
20240221,200000,5874118360,15270,15270,15270,15270,0
|
|
20240221,195900,5874118360,15270,15270,15270,15270,0
|
|
20240221,195800,5874118360,15270,15270,15270,15270,0
|
|
20240221,195700,5874118360,15270,15270,15270,15270,0
|
|
20240221,195600,5874118360,15270,15270,15270,15270,0
|
|
20240221,195500,5874118360,15270,15270,15270,15270,0
|
|
20240221,195400,5874118360,15270,15270,15270,15270,0
|
|
20240221,195300,5874118360,15270,15270,15270,15270,0
|
|
20240221,195200,5874118360,15270,15270,15270,15270,0
|
|
20240221,195100,5874118360,15270,15270,15270,15270,0
|
|
20240221,195000,5874118360,15270,15270,15270,15270,0
|
|
20240221,194900,5874118360,15270,15270,15270,15270,0
|
|
20240221,194800,5874118360,15270,15270,15270,15270,0
|
|
20240221,194700,5874118360,15270,15270,15270,15270,0
|
|
20240221,194600,5874118360,15270,15270,15270,15270,0
|
|
20240221,194500,5874118360,15270,15270,15270,15270,0
|
|
20240221,194400,5874118360,15270,15270,15270,15270,0
|
|
20240221,194300,5874118360,15270,15270,15270,15270,0
|
|
20240221,194200,5874118360,15270,15270,15270,15270,0
|
|
20240221,194100,5874118360,15270,15270,15270,15270,0
|
|
20240221,194000,5874118360,15270,15270,15270,15270,4314
|
|
20240221,193900,5874118360,15270,15270,15270,15270,0
|
|
20240221,193800,5874118360,15270,15270,15270,15270,0
|
|
20240221,193700,5874118360,15270,15270,15270,15270,0
|
|
20240221,193600,5874118360,15270,15270,15270,15270,0
|
|
20240221,193500,5874118360,15270,15270,15270,15270,0
|
|
20240221,193400,5874118360,15270,15270,15270,15270,0
|
|
20240221,193300,5874118360,15270,15270,15270,15270,0
|
|
20240221,193200,5874118360,15270,15270,15270,15270,0
|
|
20240221,193100,5874118360,15270,15270,15270,15270,0
|
|
20240221,193000,5874118360,15270,15270,15270,15270,0
|
|
20240221,192900,5874118360,15270,15270,15270,15270,0
|
|
20240221,192800,5874118360,15270,15270,15270,15270,0
|
|
20240221,192700,5874118360,15270,15270,15270,15270,0
|
|
20240221,192600,5874118360,15270,15270,15270,15270,0
|
|
20240221,192500,5874118360,15270,15270,15270,15270,0
|
|
20240221,192400,5874118360,15270,15270,15270,15270,0
|
|
20240221,192300,5874118360,15270,15270,15270,15270,0
|
|
20240221,192200,5874118360,15270,15270,15270,15270,0
|
|
20240221,192100,5874118360,15270,15270,15270,15270,0
|
|
20240221,192000,5874118360,15270,15270,15270,15270,0
|
|
20240221,191900,5874118360,15270,15270,15270,15270,0
|
|
20240221,191800,5874118360,15270,15270,15270,15270,0
|
|
20240221,191700,5874118360,15270,15270,15270,15270,0
|
|
20240221,191600,5874118360,15270,15270,15270,15270,0
|
|
20240221,191500,5874118360,15270,15270,15270,15270,0
|
|
20240221,191400,5874118360,15270,15270,15270,15270,0
|
|
20240221,191300,5874118360,15270,15270,15270,15270,0
|
|
20240221,191200,5874118360,15270,15270,15270,15270,0
|
|
20240221,191100,5874118360,15270,15270,15270,15270,0
|
|
20240221,191000,5874118360,15270,15270,15270,15270,4314
|
|
20240221,190900,5874118360,15270,15270,15270,15270,0
|
|
20240221,190800,5874118360,15270,15270,15270,15270,0
|
|
20240221,190700,5874118360,15270,15270,15270,15270,0
|
|
20240221,190600,5874118360,15270,15270,15270,15270,0
|
|
20240221,190500,5874118360,15270,15270,15270,15270,0
|
|
20240221,190400,5874118360,15270,15270,15270,15270,0
|
|
20240221,190300,5874118360,15270,15270,15270,15270,0
|
|
20240221,190200,5874118360,15270,15270,15270,15270,0
|
|
20240221,190100,5874118360,15270,15270,15270,15270,0
|
|
20240221,190000,5874118360,15270,15270,15270,15270,0
|
|
20240221,185900,5874118360,15270,15270,15270,15270,0
|
|
20240221,185800,5874118360,15270,15270,15270,15270,0
|
|
20240221,185700,5874118360,15270,15270,15270,15270,0
|
|
20240221,185600,5874118360,15270,15270,15270,15270,0
|
|
20240221,185500,5874118360,15270,15270,15270,15270,0
|
|
20240221,185400,5874118360,15270,15270,15270,15270,0
|
|
20240221,185300,5874118360,15270,15270,15270,15270,0
|
|
20240221,185200,5874118360,15270,15270,15270,15270,0
|
|
20240221,185100,5874118360,15270,15270,15270,15270,0
|
|
20240221,185000,5874118360,15270,15270,15270,15270,0
|
|
20240221,184900,5874118360,15270,15270,15270,15270,0
|
|
20240221,184800,5874118360,15270,15270,15270,15270,0
|
|
20240221,184700,5874118360,15270,15270,15270,15270,0
|
|
20240221,184600,5874118360,15270,15270,15270,15270,0
|
|
20240221,184500,5874118360,15270,15270,15270,15270,0
|
|
20240221,184400,5874118360,15270,15270,15270,15270,0
|
|
20240221,184300,5874118360,15270,15270,15270,15270,0
|
|
20240221,184200,5874118360,15270,15270,15270,15270,0
|
|
20240221,184100,5874118360,15270,15270,15270,15270,0
|
|
20240221,184000,5874118360,15270,15270,15270,15270,4314
|
|
20240221,183900,5874118360,15270,15270,15270,15270,0
|
|
20240221,183800,5874118360,15270,15270,15270,15270,0
|
|
20240221,183700,5874118360,15270,15270,15270,15270,0
|
|
20240221,183600,5874118360,15270,15270,15270,15270,0
|
|
20240221,183500,5874118360,15270,15270,15270,15270,0
|
|
20240221,183400,5874118360,15270,15270,15270,15270,0
|
|
20240221,183300,5874118360,15270,15270,15270,15270,0
|
|
20240221,183200,5874118360,15270,15270,15270,15270,0
|
|
20240221,183100,5874118360,15270,15270,15270,15270,0
|
|
20240221,183000,5874118360,15270,15270,15270,15270,0
|
|
20240221,182900,5874118360,15270,15270,15270,15270,0
|
|
20240221,182800,5874118360,15270,15270,15270,15270,0
|
|
20240221,182700,5874118360,15270,15270,15270,15270,0
|
|
20240221,182600,5874118360,15270,15270,15270,15270,0
|
|
20240221,182500,5874118360,15270,15270,15270,15270,0
|
|
20240221,182400,5874118360,15270,15270,15270,15270,0
|
|
20240221,182300,5874118360,15270,15270,15270,15270,0
|
|
20240221,182200,5874118360,15270,15270,15270,15270,0
|
|
20240221,182100,5874118360,15270,15270,15270,15270,0
|
|
20240221,182000,5874118360,15270,15270,15270,15270,0
|
|
20240221,181900,5874118360,15270,15270,15270,15270,0
|
|
20240221,181800,5874118360,15270,15270,15270,15270,0
|
|
20240221,181700,5874118360,15270,15270,15270,15270,0
|
|
20240221,181600,5874118360,15270,15270,15270,15270,0
|
|
20240221,181500,5874118360,15270,15270,15270,15270,0
|
|
20240221,181400,5874118360,15270,15270,15270,15270,0
|
|
20240221,181300,5874118360,15270,15270,15270,15270,0
|
|
20240221,181200,5874118360,15270,15270,15270,15270,0
|
|
20240221,181100,5874118360,15270,15270,15270,15270,0
|
|
20240221,181000,5874118360,15270,15270,15270,15270,4314
|
|
20240221,180900,5874118360,15270,15270,15270,15270,0
|
|
20240221,180800,5874118360,15270,15270,15270,15270,0
|
|
20240221,180700,5874118360,15270,15270,15270,15270,0
|
|
20240221,180600,5874118360,15270,15270,15270,15270,0
|
|
20240221,180500,5874118360,15270,15270,15270,15270,0
|
|
20240221,180400,5874118360,15270,15270,15270,15270,0
|
|
20240221,180300,5874118360,15270,15270,15270,15270,0
|
|
20240221,180200,5874118360,15270,15270,15270,15270,0
|
|
20240221,180100,5874118360,15270,15270,15270,15270,0
|
|
20240221,180000,5874118360,15270,15270,15270,15270,0
|
|
20240221,175900,5874118360,15270,15270,15270,15270,0
|
|
20240221,175800,5874118360,15270,15270,15270,15270,0
|
|
20240221,175700,5874118360,15270,15270,15270,15270,0
|
|
20240221,175600,5874118360,15270,15270,15270,15270,0
|
|
20240221,175500,5874118360,15270,15270,15270,15270,0
|
|
20240221,175400,5874118360,15270,15270,15270,15270,0
|
|
20240221,175300,5874118360,15270,15270,15270,15270,0
|
|
20240221,175200,5874118360,15270,15270,15270,15270,0
|
|
20240221,175100,5874118360,15270,15270,15270,15270,0
|
|
20240221,175000,5874118360,15270,15270,15270,15270,0
|
|
20240221,174900,5874118360,15270,15270,15270,15270,0
|
|
20240221,174800,5874118360,15270,15270,15270,15270,0
|
|
20240221,174700,5874118360,15270,15270,15270,15270,0
|
|
20240221,174600,5874118360,15270,15270,15270,15270,0
|
|
20240221,174500,5874118360,15270,15270,15270,15270,0
|
|
20240221,174400,5874118360,15270,15270,15270,15270,0
|
|
20240221,174300,5874118360,15270,15270,15270,15270,0
|
|
20240221,174200,5874118360,15270,15270,15270,15270,0
|
|
20240221,174100,5874118360,15270,15270,15270,15270,0
|
|
20240221,174000,5874118360,15270,15270,15270,15270,4314
|
|
20240221,173900,5874118360,15270,15270,15270,15270,0
|
|
20240221,173800,5874118360,15270,15270,15270,15270,0
|
|
20240221,173700,5874118360,15270,15270,15270,15270,0
|
|
20240221,173600,5874118360,15270,15270,15270,15270,0
|
|
20240221,173500,5874118360,15270,15270,15270,15270,0
|
|
20240221,173400,5874118360,15270,15270,15270,15270,0
|
|
20240221,173300,5874118360,15270,15270,15270,15270,0
|
|
20240221,173200,5874118360,15270,15270,15270,15270,0
|
|
20240221,173100,5874118360,15270,15270,15270,15270,0
|
|
20240221,173000,5874118360,15270,15270,15270,15270,0
|
|
20240221,172900,5874118360,15270,15270,15270,15270,0
|
|
20240221,172800,5874118360,15270,15270,15270,15270,0
|
|
20240221,172700,5874118360,15270,15270,15270,15270,0
|
|
20240221,172600,5874118360,15270,15270,15270,15270,0
|
|
20240221,172500,5874118360,15270,15270,15270,15270,0
|
|
20240221,172400,5874118360,15270,15270,15270,15270,0
|
|
20240221,172300,5874118360,15270,15270,15270,15270,0
|
|
20240221,172200,5874118360,15270,15270,15270,15270,0
|
|
20240221,172100,5874118360,15270,15270,15270,15270,0
|
|
20240221,172000,5874118360,15270,15270,15270,15270,0
|
|
20240221,171900,5874118360,15270,15270,15270,15270,0
|
|
20240221,171800,5874118360,15270,15270,15270,15270,0
|
|
20240221,171700,5874118360,15270,15270,15270,15270,0
|
|
20240221,171600,5874118360,15270,15270,15270,15270,0
|
|
20240221,171500,5874118360,15270,15270,15270,15270,0
|
|
20240221,171400,5874118360,15270,15270,15270,15270,0
|
|
20240221,171300,5874118360,15270,15270,15270,15270,0
|
|
20240221,171200,5874118360,15270,15270,15270,15270,0
|
|
20240221,171100,5874118360,15270,15270,15270,15270,0
|
|
20240221,171000,5874118360,15270,15270,15270,15270,4314
|
|
20240221,170900,5874118360,15270,15270,15270,15270,0
|
|
20240221,170800,5874118360,15270,15270,15270,15270,0
|
|
20240221,170700,5874118360,15270,15270,15270,15270,0
|
|
20240221,170600,5874118360,15270,15270,15270,15270,0
|
|
20240221,170500,5874118360,15270,15270,15270,15270,0
|
|
20240221,170400,5874118360,15270,15270,15270,15270,0
|
|
20240221,170300,5874118360,15270,15270,15270,15270,0
|
|
20240221,170200,5874118360,15270,15270,15270,15270,0
|
|
20240221,170100,5874118360,15270,15270,15270,15270,0
|
|
20240221,170000,5874118360,15270,15270,15270,15270,0
|
|
20240221,165900,5874118360,15270,15270,15270,15270,0
|
|
20240221,165800,5874118360,15270,15270,15270,15270,0
|
|
20240221,165700,5874118360,15270,15270,15270,15270,0
|
|
20240221,165600,5874118360,15270,15270,15270,15270,0
|
|
20240221,165500,5874118360,15270,15270,15270,15270,0
|
|
20240221,165400,5874118360,15270,15270,15270,15270,0
|
|
20240221,165300,5874118360,15270,15270,15270,15270,0
|
|
20240221,165200,5874118360,15270,15270,15270,15270,0
|
|
20240221,165100,5874118360,15270,15270,15270,15270,0
|
|
20240221,165000,5874118360,15270,15270,15270,15270,0
|
|
20240221,164900,5874118360,15270,15270,15270,15270,0
|
|
20240221,164800,5874118360,15270,15270,15270,15270,0
|
|
20240221,164700,5874118360,15270,15270,15270,15270,0
|
|
20240221,164600,5874118360,15270,15270,15270,15270,0
|
|
20240221,164500,5874118360,15270,15270,15270,15270,0
|
|
20240221,164400,5874118360,15270,15270,15270,15270,0
|
|
20240221,164300,5874118360,15270,15270,15270,15270,0
|
|
20240221,164200,5874118360,15270,15270,15270,15270,0
|
|
20240221,164100,5874118360,15270,15270,15270,15270,0
|
|
20240221,164000,5874118360,15270,15270,15270,15270,4314
|
|
20240221,163900,5874118360,15270,15270,15270,15270,0
|
|
20240221,163800,5874118360,15270,15270,15270,15270,0
|
|
20240221,163700,5874118360,15270,15270,15270,15270,0
|
|
20240221,163600,5874118360,15270,15270,15270,15270,0
|
|
20240221,163500,5874118360,15270,15270,15270,15270,0
|
|
20240221,163400,5874118360,15270,15270,15270,15270,0
|
|
20240221,163300,5874118360,15270,15270,15270,15270,0
|
|
20240221,163200,5874118360,15270,15270,15270,15270,0
|
|
20240221,163100,5874118360,15270,15270,15270,15270,0
|
|
20240221,163000,5874118360,15270,15270,15270,15270,0
|
|
20240221,162900,5874118360,15270,15270,15270,15270,0
|
|
20240221,162800,5874118360,15270,15270,15270,15270,0
|
|
20240221,162700,5874118360,15270,15270,15270,15270,0
|
|
20240221,162600,5874118360,15270,15270,15270,15270,0
|
|
20240221,162500,5874118360,15270,15270,15270,15270,0
|
|
20240221,162400,5874118360,15270,15270,15270,15270,0
|
|
20240221,162300,5874118360,15270,15270,15270,15270,0
|
|
20240221,162200,5874118360,15270,15270,15270,15270,0
|
|
20240221,162100,5874118360,15270,15270,15270,15270,0
|
|
20240221,162000,5874118360,15270,15270,15270,15270,0
|
|
20240221,161900,5874118360,15270,15270,15270,15270,0
|
|
20240221,161800,5874118360,15270,15270,15270,15270,0
|
|
20240221,161700,5874118360,15270,15270,15270,15270,0
|
|
20240221,161600,5874118360,15270,15270,15270,15270,0
|
|
20240221,161500,5874118360,15270,15270,15270,15270,0
|
|
20240221,161400,5874118360,15270,15270,15270,15270,0
|
|
20240221,161300,5874118360,15270,15270,15270,15270,0
|
|
20240221,161200,5874118360,15270,15270,15270,15270,0
|
|
20240221,161100,5874118360,15270,15270,15270,15270,0
|
|
20240221,161000,5874118360,15270,15270,15270,15270,4314
|
|
20240221,160900,5874118360,15270,15270,15270,15270,0
|
|
20240221,160800,5874118360,15270,15270,15270,15270,0
|
|
20240221,160700,5874118360,15270,15270,15270,15270,0
|
|
20240221,160600,5874118360,15270,15270,15270,15270,0
|
|
20240221,160500,5874118360,15270,15270,15270,15270,0
|
|
20240221,160400,5874118360,15270,15270,15270,15270,0
|
|
20240221,160300,5874118360,15270,15270,15270,15270,0
|
|
20240221,160200,5874118360,15270,15270,15270,15270,0
|
|
20240221,160100,5874118360,15270,15270,15270,15270,0
|
|
20240221,160000,5874118360,15270,15270,15270,15270,0
|
|
20240221,155900,5874118360,15270,15270,15270,15270,0
|
|
20240221,155800,5874118360,15270,15270,15270,15270,0
|
|
20240221,155700,5874118360,15270,15270,15270,15270,0
|
|
20240221,155600,5874118360,15270,15270,15270,15270,0
|
|
20240221,155500,5874118360,15270,15270,15270,15270,0
|
|
20240221,155400,5874118360,15270,15270,15270,15270,0
|
|
20240221,155300,5874118360,15270,15270,15270,15270,0
|
|
20240221,155200,5874118360,15270,15270,15270,15270,0
|
|
20240221,155100,5874118360,15270,15270,15270,15270,0
|
|
20240221,155000,5874118360,15270,15270,15270,15270,0
|
|
20240221,154900,5874118360,15270,15270,15270,15270,0
|
|
20240221,154800,5874118360,15270,15270,15270,15270,0
|
|
20240221,154700,5874118360,15270,15270,15270,15270,0
|
|
20240221,154600,5874118360,15270,15270,15270,15270,0
|
|
20240221,154500,5874118360,15270,15270,15270,15270,0
|
|
20240221,154400,5874118360,15270,15270,15270,15270,0
|
|
20240221,154300,5874118360,15270,15270,15270,15270,0
|
|
20240221,154200,5874118360,15270,15270,15270,15270,0
|
|
20240221,154100,5874118360,15270,15270,15270,15270,0
|
|
20240221,154000,5874118360,15270,15270,15270,15270,4314
|
|
20240221,153900,5874118360,15270,15270,15270,15270,0
|
|
20240221,153800,5874118360,15270,15270,15270,15270,0
|
|
20240221,153700,5874118360,15270,15270,15270,15270,0
|
|
20240221,153600,5874118360,15270,15270,15270,15270,0
|
|
20240221,153500,5874118360,15270,15270,15270,15270,0
|
|
20240221,153400,5874118360,15270,15270,15270,15270,0
|
|
20240221,153300,5874118360,15270,15270,15270,15270,0
|
|
20240221,153200,5874118360,15270,15270,15270,15270,0
|
|
20240221,153100,5874118360,15270,15270,15270,15270,0
|
|
20240221,153000,5874118360,15270,15270,15270,15270,4314
|
|
20240221,152900,5808243580,15360,15360,15360,15360,0
|
|
20240221,152800,5808243580,15360,15360,15360,15360,0
|
|
20240221,152700,5808243580,15360,15360,15360,15360,0
|
|
20240221,152600,5808243580,15360,15360,15360,15360,0
|
|
20240221,152500,5808243580,15360,15360,15360,15360,0
|
|
20240221,152400,5808243580,15360,15360,15360,15360,0
|
|
20240221,152300,5808243580,15360,15360,15360,15360,0
|
|
20240221,152200,5808243580,15360,15360,15360,15360,0
|
|
20240221,152100,5808243580,15360,15360,15360,15360,0
|
|
20240221,152000,5808243580,15360,15360,15360,15360,0
|
|
20240221,151900,5808243580,15360,15250,15370,15250,1618
|
|
20240221,151800,5783463760,15250,15220,15250,15220,919
|
|
20240221,151700,5769463050,15220,15230,15230,15220,397
|
|
20240221,151600,5763417780,15230,15260,15260,15230,1090
|
|
20240221,151500,5746797590,15270,15290,15290,15270,783
|
|
20240221,151400,5734840430,15290,15290,15290,15290,115
|
|
20240221,151300,5733082080,15300,15280,15300,15280,98
|
|
20240221,151200,5731584620,15280,15280,15280,15270,2196
|
|
20240221,151100,5698046710,15280,15290,15300,15280,330
|
|
20240221,151000,5693002400,15300,15300,15300,15300,400
|
|
20240221,150900,5686882400,15310,15300,15310,15300,13
|
|
20240221,150800,5686683490,15310,15310,15310,15310,150
|
|
20240221,150700,5684386990,15310,15300,15320,15300,325
|
|
20240221,150600,5679413260,15300,15310,15310,15300,335
|
|
20240221,150500,5674285350,15300,15330,15330,15300,163
|
|
20240221,150400,5671788780,15340,15330,15340,15330,109
|
|
20240221,150300,5670117800,15330,15330,15330,15330,10
|
|
20240221,150200,5669964500,15350,15300,15350,15270,417
|
|
20240221,150100,5663573170,15350,15300,15350,15300,54
|
|
20240221,150000,5662744950,15300,15300,15340,15300,607
|
|
20240221,145900,5653457720,15300,15300,15300,15300,4
|
|
20240221,145800,5653396520,15350,15260,15350,15260,634
|
|
20240221,145700,5643698500,15260,15260,15260,15260,2
|
|
20240221,145600,5643667980,15260,15250,15280,15250,1364
|
|
20240221,145500,5622842840,15250,15250,15260,15250,33
|
|
20240221,145400,5622339520,15260,15250,15260,15250,38
|
|
20240221,145300,5621760010,15250,15250,15250,15250,118
|
|
20240221,145200,5619960510,15260,15250,15270,15250,284
|
|
20240221,145100,5615629160,15270,15270,15270,15250,235
|
|
20240221,145000,5612042640,15270,15250,15270,15240,694
|
|
20240221,144900,5601458900,15250,15270,15270,15250,114
|
|
20240221,144800,5599719420,15270,15250,15270,15250,69
|
|
20240221,144700,5598666630,15270,15290,15290,15270,298
|
|
20240221,144600,5594113690,15290,15300,15300,15290,118
|
|
20240221,144500,5592308570,15300,15290,15300,15290,84
|
|
20240221,144400,5591023710,15290,15290,15290,15290,21
|
|
20240221,144300,5590702620,15280,15260,15280,15240,2984
|
|
20240221,144200,5545109800,15260,15260,15260,15260,1
|
|
20240221,144100,5545094540,15260,15250,15260,15250,230
|
|
20240221,144000,5541585950,15250,15260,15260,15250,3089
|
|
20240221,143900,5494447830,15260,15260,15260,15260,168
|
|
20240221,143800,5491884150,15270,15290,15290,15270,1478
|
|
20240221,143700,5469314820,15290,15290,15290,15290,92
|
|
20240221,143600,5467908140,15290,15300,15300,15290,346
|
|
20240221,143500,5462617290,15300,15310,15310,15300,155
|
|
20240221,143400,5460244250,15310,15360,15360,15310,624
|
|
20240221,143300,5450676420,15360,15350,15360,15350,34
|
|
20240221,143200,5450154490,15320,15320,15320,15320,59
|
|
20240221,143100,5449250610,15310,15290,15310,15290,56
|
|
20240221,143000,5448393710,15280,15280,15280,15280,400
|
|
20240221,142900,5442281710,15270,15270,15270,15270,566
|
|
20240221,142800,5433638890,15280,15300,15300,15280,470
|
|
20240221,142700,5426456990,15300,15300,15300,15300,10
|
|
20240221,142600,5426303990,15280,15280,15280,15280,19
|
|
20240221,142500,5426013670,15280,15300,15300,15270,880
|
|
20240221,142400,5412559840,15300,15310,15310,15300,40
|
|
20240221,142300,5411947510,15300,15300,15300,15300,276
|
|
20240221,142200,5407724710,15300,15310,15310,15300,417
|
|
20240221,142100,5401340600,15310,15310,15310,15310,115
|
|
20240221,142000,5399579950,15310,15320,15320,15310,697
|
|
20240221,141900,5388902490,15320,15350,15350,15320,3
|
|
20240221,141800,5388856470,15320,15320,15320,15320,65
|
|
20240221,141700,5387860670,15320,15360,15370,15320,120
|
|
20240221,141600,5386018960,15370,15370,15370,15350,26
|
|
20240221,141500,5385619620,15370,15360,15370,15360,53
|
|
20240221,141400,5384805270,15360,15320,15360,15320,10
|
|
20240221,141300,5384652030,15320,15320,15320,15310,49
|
|
20240221,141200,5383901430,15310,15320,15320,15310,199
|
|
20240221,141100,5380854700,15320,15310,15320,15310,241
|
|
20240221,141000,5377163240,15310,15310,15310,15310,0
|
|
20240221,140900,5377163240,15310,15310,15310,15310,4
|
|
20240221,140800,5377102000,15310,15300,15310,15300,70
|
|
20240221,140700,5376030990,15300,15300,15310,15300,120
|
|
20240221,140600,5374194490,15310,15310,15310,15300,192
|
|
20240221,140500,5371255450,15310,15310,15320,15310,76
|
|
20240221,140400,5370091280,15310,15320,15320,15310,56
|
|
20240221,140300,5369233370,15320,15330,15330,15320,163
|
|
20240221,140200,5366735180,15330,15330,15330,15330,17
|
|
20240221,140100,5366474570,15330,15330,15330,15330,263
|
|
20240221,140000,5362442780,15330,15330,15350,15330,378
|
|
20240221,135900,5356643870,15330,15330,15330,15330,39
|
|
20240221,135800,5356046000,15330,15330,15330,15330,0
|
|
20240221,135700,5356046000,15330,15330,15330,15330,333
|
|
20240221,135600,5350941110,15330,15300,15330,15290,71
|
|
20240221,135500,5349853140,15300,15340,15340,15300,217
|
|
20240221,135400,5346529940,15340,15340,15340,15310,665
|
|
20240221,135300,5336334530,15340,15340,15340,15330,171
|
|
20240221,135200,5333711660,15330,15310,15330,15310,212
|
|
20240221,135100,5330462780,15310,15320,15320,15310,33
|
|
20240221,135000,5329957250,15340,15300,15340,15300,5
|
|
20240221,134900,5329880710,15300,15250,15300,15250,867
|
|
20240221,134800,5316636730,15200,15220,15220,15200,353
|
|
20240221,134700,5311267300,15210,15260,15260,15210,11
|
|
20240221,134600,5311099940,15210,15210,15210,15210,100
|
|
20240221,134500,5309578940,15200,15270,15270,15200,609
|
|
20240221,134400,5300311910,15270,15230,15270,15210,793
|
|
20240221,134300,5288246710,15220,15260,15260,15220,46
|
|
20240221,134200,5287546390,15220,15210,15220,15210,376
|
|
20240221,134100,5281827270,15210,15290,15290,15210,3252
|
|
20240221,134000,5232302650,15290,15290,15300,15290,256
|
|
20240221,133900,5228388400,15300,15300,15310,15300,389
|
|
20240221,133800,5222435850,15300,15310,15310,15300,162
|
|
20240221,133700,5219956650,15310,15350,15350,15310,437
|
|
20240221,133600,5213253040,15350,15340,15350,15340,109
|
|
20240221,133500,5211580690,15340,15340,15340,15300,202
|
|
20240221,133400,5208484200,15330,15300,15330,15300,149
|
|
20240221,133300,5206203470,15290,15280,15290,15280,22
|
|
20240221,133200,5205867110,15290,15260,15290,15250,103
|
|
20240221,133100,5204296010,15250,15250,15260,15250,100
|
|
20240221,133000,5202770320,15250,15260,15270,15250,1794
|
|
20240221,132900,5175401250,15250,15280,15280,15250,652
|
|
20240221,132800,5165453750,15250,15270,15270,15250,516
|
|
20240221,132700,5157582290,15280,15300,15300,15280,894
|
|
20240221,132600,5143914210,15300,15310,15310,15300,1627
|
|
20240221,132500,5119021100,15300,15310,15310,15300,139
|
|
20240221,132400,5116893260,15330,15340,15340,15310,1844
|
|
20240221,132300,5088626610,15340,15340,15340,15330,196
|
|
20240221,132200,5085620840,15340,15340,15340,15340,80
|
|
20240221,132100,5084393640,15340,15340,15350,15340,385
|
|
20240221,132000,5078487640,15350,15360,15360,15350,466
|
|
20240221,131900,5071333050,15370,15370,15370,15360,130
|
|
20240221,131800,5069335160,15370,15380,15380,15370,126
|
|
20240221,131700,5067398400,15370,15370,15370,15370,45
|
|
20240221,131600,5066706750,15370,15400,15400,15370,1896
|
|
20240221,131500,5037531700,15400,15400,15410,15400,249
|
|
20240221,131400,5033697090,15410,15400,15410,15400,155
|
|
20240221,131300,5031310080,15400,15400,15410,15390,351
|
|
20240221,131200,5025905960,15410,15410,15410,15410,61
|
|
20240221,131100,5024965950,15400,15400,15400,15390,382
|
|
20240221,131000,5019085650,15400,15400,15400,15390,416
|
|
20240221,130900,5012679270,15390,15400,15400,15390,239
|
|
20240221,130800,5008998930,15390,15400,15400,15390,587
|
|
20240221,130700,4999961410,15410,15410,15420,15400,166
|
|
20240221,130600,4997403790,15410,15470,15470,15400,103
|
|
20240221,130500,4995816050,15470,15380,15470,15380,804
|
|
20240221,130400,4983414500,15390,15440,15440,15390,3175
|
|
20240221,130300,4934461840,15440,15460,15470,15440,240
|
|
20240221,130200,4930755980,15470,15470,15470,15450,1140
|
|
20240221,130100,4913126560,15470,15470,15480,15470,455
|
|
20240221,130000,4906084360,15470,15460,15480,15460,225
|
|
20240221,125900,4902603030,15460,15460,15460,15460,403
|
|
20240221,125800,4896372650,15450,15480,15480,15450,3604
|
|
20240221,125700,4840654770,15480,15490,15500,15480,2021
|
|
20240221,125600,4809356360,15490,15540,15540,15490,1618
|
|
20240221,125500,4784264720,15530,15590,15600,15530,1363
|
|
20240221,125400,4763035070,15580,15550,15600,15550,993
|
|
20240221,125300,4747562180,15550,15520,15580,15520,1662
|
|
20240221,125200,4721713960,15510,15510,15520,15480,841
|
|
20240221,125100,4708687720,15480,15480,15530,15480,805
|
|
20240221,125000,4696225390,15540,15550,15550,15480,1258
|
|
20240221,124900,4676716290,15520,15520,15560,15510,368
|
|
20240221,124800,4671003520,15520,15560,15570,15520,779
|
|
20240221,124700,4658899690,15560,15580,15580,15540,1240
|
|
20240221,124600,4639588970,15580,15530,15580,15500,832
|
|
20240221,124500,4626658510,15530,15460,15530,15460,744
|
|
20240221,124400,4615123360,15460,15510,15520,15460,1839
|
|
20240221,124300,4586649800,15510,15520,15540,15500,2184
|
|
20240221,124200,4552776190,15520,15590,15590,15500,4502
|
|
20240221,124100,4482786030,15590,15660,15670,15580,6925
|
|
20240221,124000,4374637680,15660,15680,15750,15640,8517
|
|
20240221,123900,4240893870,15670,15810,15810,15630,15790
|
|
20240221,123800,3992757910,15810,15870,15880,15650,18609
|
|
20240221,123700,3698781650,15870,15570,15910,15550,43789
|
|
20240221,123600,3007885500,15490,15590,15620,15490,863
|
|
20240221,123500,2994436070,15600,15540,15620,15540,3250
|
|
20240221,123400,2943792690,15540,15490,15560,15430,3275
|
|
20240221,123300,2892907870,15490,15470,15520,15460,703
|
|
20240221,123200,2882025870,15470,15380,15560,15380,7369
|
|
20240221,123100,2768011200,15390,15330,15390,15330,679
|
|
20240221,123000,2757569730,15320,15250,15320,15250,246
|
|
20240221,122900,2753806150,15260,15260,15260,15260,0
|
|
20240221,122800,2753806150,15260,15250,15260,15250,130
|
|
20240221,122700,2751823350,15220,15220,15220,15220,0
|
|
20240221,122600,2751823350,15220,15210,15220,15210,3
|
|
20240221,122500,2751777700,15210,15210,15210,15210,0
|
|
20240221,122400,2751777700,15210,15210,15210,15210,0
|
|
20240221,122300,2751777700,15210,15210,15210,15210,0
|
|
20240221,122200,2751777700,15210,15210,15220,15210,50
|
|
20240221,122100,2751017160,15210,15250,15330,15210,588
|
|
20240221,122000,2742063520,15250,15250,15260,15250,448
|
|
20240221,121900,2735230860,15250,15280,15280,15250,764
|
|
20240221,121800,2723574230,15280,15330,15330,15280,364
|
|
20240221,121700,2718005210,15380,15300,15380,15300,51
|
|
20240221,121600,2717223920,15300,15320,15320,15300,119
|
|
20240221,121500,2715402340,15320,15330,15330,15320,186
|
|
20240221,121400,2712552540,15330,15330,15330,15330,554
|
|
20240221,121300,2704059720,15330,15360,15360,15330,266
|
|
20240221,121200,2699977490,15360,15360,15360,15360,1
|
|
20240221,121100,2699962130,15360,15360,15360,15360,37
|
|
20240221,121000,2699393810,15360,15360,15360,15360,0
|
|
20240221,120900,2699393810,15360,15360,15360,15360,11
|
|
20240221,120800,2699224850,15360,15380,15380,15360,757
|
|
20240221,120700,2687590140,15380,15380,15380,15380,1
|
|
20240221,120600,2687574760,15410,15410,15410,15400,730
|
|
20240221,120500,2676329270,15410,15410,15410,15410,50
|
|
20240221,120400,2675558770,15410,15410,15410,15400,459
|
|
20240221,120300,2668487340,15400,15370,15400,15370,418
|
|
20240221,120200,2662055350,15380,15380,15380,15380,186
|
|
20240221,120100,2659194670,15380,15380,15390,15380,94
|
|
20240221,120000,2657748940,15390,15390,15390,15390,1
|
|
20240221,115900,2657733550,15380,15390,15390,15380,114
|
|
20240221,115800,2655979790,15390,15400,15400,15390,60
|
|
20240221,115700,2655055850,15400,15410,15410,15400,87
|
|
20240221,115600,2653715540,15370,15440,15440,15370,650
|
|
20240221,115500,2643721490,15440,15430,15440,15380,138
|
|
20240221,115400,2641597950,15380,15410,15410,15380,506
|
|
20240221,115300,2633811570,15410,15410,15450,15410,33
|
|
20240221,115200,2633302550,15390,15380,15400,15370,265
|
|
20240221,115100,2629225310,15400,15370,15400,15370,999
|
|
20240221,115000,2613852250,15370,15350,15370,15340,482
|
|
20240221,114900,2606450140,15360,15340,15360,15340,44
|
|
20240221,114800,2605774600,15340,15330,15340,15330,166
|
|
20240221,114700,2603228740,15340,15340,15340,15340,0
|
|
20240221,114600,2603228740,15340,15340,15340,15340,176
|
|
20240221,114500,2600528900,15330,15300,15340,15300,125
|
|
20240221,114400,2598614130,15290,15300,15300,15290,488
|
|
20240221,114300,2591147830,15300,15290,15300,15290,54
|
|
20240221,114200,2590322100,15270,15270,15290,15270,48
|
|
20240221,114100,2589588850,15290,15290,15290,15290,55
|
|
20240221,114000,2588747900,15290,15280,15290,15280,60
|
|
20240221,113900,2587830690,15260,15260,15260,15260,143
|
|
20240221,113800,2585648510,15260,15260,15280,15260,128
|
|
20240221,113700,2583695210,15260,15270,15270,15260,558
|
|
20240221,113600,2575178240,15270,15280,15280,15270,14
|
|
20240221,113500,2574964430,15280,15280,15280,15280,118
|
|
20240221,113400,2573161390,15280,15300,15300,15280,97
|
|
20240221,113300,2571678210,15310,15280,15310,15280,157
|
|
20240221,113200,2569279220,15290,15290,15290,15290,262
|
|
20240221,113100,2565273240,15290,15300,15300,15290,817
|
|
20240221,113000,2552778470,15300,15300,15300,15300,77
|
|
20240221,112900,2551600370,15310,15310,15310,15310,35
|
|
20240221,112800,2551064520,15300,15300,15300,15300,3
|
|
20240221,112700,2551018620,15300,15290,15320,15290,422
|
|
20240221,112600,2544562050,15280,15300,15300,15280,16
|
|
20240221,112500,2544317440,15320,15310,15320,15300,2370
|
|
20240221,112400,2508040100,15320,15350,15350,15320,353
|
|
20240221,112300,2502631070,15350,15320,15350,15320,121
|
|
20240221,112200,2500774050,15320,15340,15340,15320,544
|
|
20240221,112100,2492434050,15380,15370,15380,15370,713
|
|
20240221,112000,2481469360,15380,15340,15380,15320,576
|
|
20240221,111900,2472617510,15330,15350,15360,15330,759
|
|
20240221,111800,2460971540,15350,15360,15360,15350,188
|
|
20240221,111700,2458085730,15370,15380,15380,15370,48
|
|
20240221,111600,2457347610,15380,15390,15390,15350,501
|
|
20240221,111500,2449649110,15390,15360,15420,15350,1592
|
|
20240221,111400,2425169130,15370,15400,15420,15330,1285
|
|
20240221,111300,2405418760,15400,15200,15500,15200,7358
|
|
20240221,111200,2292171780,15180,15180,15200,15180,38
|
|
20240221,111100,2291594740,15200,15190,15200,15180,99
|
|
20240221,111000,2290090570,15180,15190,15200,15180,785
|
|
20240221,110900,2278167840,15190,15190,15200,15190,108
|
|
20240221,110800,2276526310,15200,15190,15200,15190,103
|
|
20240221,110700,2274961720,15200,15200,15200,15200,2
|
|
20240221,110600,2274931320,15200,15210,15210,15200,305
|
|
20240221,110500,2270293320,15210,15210,15210,15210,1
|
|
20240221,110400,2270278110,15190,15190,15190,15190,0
|
|
20240221,110300,2270278110,15190,15250,15270,15190,206
|
|
20240221,110200,2267146370,15250,15240,15250,15240,66
|
|
20240221,110100,2266140330,15240,15210,15240,15200,135
|
|
20240221,110000,2264088220,15200,15220,15220,15200,97
|
|
20240221,105900,2262611940,15220,15220,15220,15220,0
|
|
20240221,105800,2262611940,15220,15220,15220,15220,1
|
|
20240221,105700,2262596720,15200,15220,15220,15200,159
|
|
20240221,105600,2260178820,15290,15270,15290,15260,56
|
|
20240221,105500,2259322940,15280,15270,15280,15270,70
|
|
20240221,105400,2258253570,15280,15210,15280,15210,328
|
|
20240221,105300,2253246190,15210,15200,15210,15200,44
|
|
20240221,105200,2252577130,15210,15190,15210,15190,56
|
|
20240221,105100,2251725580,15190,15200,15200,15190,4
|
|
20240221,105000,2251664790,15190,15190,15190,15190,0
|
|
20240221,104900,2251664790,15190,15190,15190,15190,0
|
|
20240221,104800,2251664790,15190,15190,15190,15190,6
|
|
20240221,104700,2251573650,15180,15180,15180,15180,0
|
|
20240221,104600,2251573650,15180,15180,15180,15180,0
|
|
20240221,104500,2251573650,15180,15180,15180,15180,1
|
|
20240221,104400,2251558470,15170,15170,15170,15170,1
|
|
20240221,104300,2251543300,15170,15170,15170,15170,0
|
|
20240221,104200,2251543300,15170,15170,15170,15130,1457
|
|
20240221,104100,2229468640,15170,15180,15190,15170,135
|
|
20240221,104000,2227420420,15180,15190,15190,15180,133
|
|
20240221,103900,2225401320,15180,15190,15190,15180,202
|
|
20240221,103800,2222333600,15190,15190,15190,15190,28
|
|
20240221,103700,2221908280,15190,15200,15240,15190,500
|
|
20240221,103600,2214309820,15200,15200,15200,15200,159
|
|
20240221,103500,2211893020,15190,15210,15210,15190,2209
|
|
20240221,103400,2178295400,15210,15210,15210,15210,1
|
|
20240221,103300,2178280190,15210,15270,15270,15210,209
|
|
20240221,103200,2175099900,15290,15290,15290,15290,0
|
|
20240221,103100,2175099900,15290,15190,15290,15180,156
|
|
20240221,103000,2172726760,15200,15280,15290,15200,401
|
|
20240221,102900,2166628830,15300,15300,15300,15300,1
|
|
20240221,102800,2166613530,15310,15340,15340,15310,128
|
|
20240221,102700,2164653760,15330,15290,15350,15290,1148
|
|
20240221,102600,2147063230,15280,15220,15280,15220,1146
|
|
20240221,102500,2129581920,15200,15190,15200,15190,545
|
|
20240221,102400,2121297930,15170,15150,15170,15150,529
|
|
20240221,102300,2113273580,15140,15140,15150,15140,190
|
|
20240221,102200,2110396340,15130,15140,15140,15130,119
|
|
20240221,102100,2108594770,15170,15200,15200,15150,410
|
|
20240221,102000,2102380020,15160,15170,15170,15160,221
|
|
20240221,101900,2099028940,15200,15200,15200,15200,579
|
|
20240221,101800,2090228140,15200,15230,15260,15200,1317
|
|
20240221,101700,2070192750,15230,15230,15230,15210,211
|
|
20240221,101600,2066979240,15210,15230,15230,15210,80
|
|
20240221,101500,2065761000,15240,15240,15250,15240,210
|
|
20240221,101400,2062559980,15230,15230,15240,15230,166
|
|
20240221,101300,2060031200,15230,15230,15230,15230,63
|
|
20240221,101200,2059071710,15200,15200,15200,15200,219
|
|
20240221,101100,2055742910,15200,15160,15200,15160,29
|
|
20240221,101000,2055303030,15160,15190,15200,15160,1078
|
|
20240221,100900,2038938240,15190,15210,15210,15190,506
|
|
20240221,100800,2031246340,15250,15250,15250,15250,58
|
|
20240221,100700,2030361840,15200,15250,15250,15200,100
|
|
20240221,100600,2028840260,15250,15260,15270,15250,210
|
|
20240221,100500,2025637600,15250,15200,15250,15190,814
|
|
20240221,100400,2013243250,15200,15240,15240,15200,938
|
|
20240221,100300,1998964830,15250,15270,15270,15250,389
|
|
20240221,100200,1993028540,15270,15270,15270,15270,35
|
|
20240221,100100,1992494090,15280,15270,15280,15270,31
|
|
20240221,100000,1992020490,15260,15280,15330,15260,388
|
|
20240221,095900,1986095590,15280,15290,15290,15280,10
|
|
20240221,095800,1985942780,15280,15340,15370,15280,540
|
|
20240221,095700,1977661840,15340,15330,15350,15330,258
|
|
20240221,095600,1973703770,15350,15380,15380,15330,274
|
|
20240221,095500,1969495760,15380,15300,15380,15300,706
|
|
20240221,095400,1958645820,15310,15320,15330,15240,399
|
|
20240221,095300,1952544510,15340,15400,15400,15340,1743
|
|
20240221,095200,1925761280,15410,15370,15410,15370,1687
|
|
20240221,095100,1899779430,15380,15290,15380,15290,2251
|
|
20240221,095000,1865279820,15290,15290,15290,15280,61
|
|
20240221,094900,1864347530,15290,15240,15290,15240,689
|
|
20240221,094800,1853828800,15240,15230,15270,15230,116
|
|
20240221,094700,1852061880,15230,15270,15270,15230,947
|
|
20240221,094600,1837629870,15270,15270,15270,15260,111
|
|
20240221,094500,1835935160,15270,15240,15270,15240,125
|
|
20240221,094400,1834029990,15240,15240,15270,15220,533
|
|
20240221,094300,1825912120,15270,15280,15290,15270,263
|
|
20240221,094200,1821892160,15210,15220,15290,15210,1608
|
|
20240221,094100,1797358190,15280,15200,15300,15140,1441
|
|
20240221,094000,1775417220,15200,15160,15230,15160,2627
|
|
20240221,093900,1735510350,15170,15100,15170,15080,1373
|
|
20240221,093800,1714733970,15080,15040,15080,15040,427
|
|
20240221,093700,1708307080,15080,15000,15080,15000,110
|
|
20240221,093600,1706654270,15040,15040,15050,15040,130
|
|
20240221,093500,1704698070,15050,14980,15050,14980,897
|
|
20240221,093400,1691245340,14980,14980,14980,14980,0
|
|
20240221,093300,1691245340,14980,14970,14980,14970,31
|
|
20240221,093200,1690781260,14980,15010,15010,14980,2880
|
|
20240221,093100,1647585560,15030,14960,15060,14960,683
|
|
20240221,093000,1637339930,14960,14800,14980,14780,1158
|
|
20240221,092900,1620163160,14810,14980,15070,14800,2430
|
|
20240221,092800,1583885680,14960,15020,15030,14960,915
|
|
20240221,092700,1570162820,15020,15030,15050,15020,669
|
|
20240221,092600,1560108370,15030,15110,15110,15030,1298
|
|
20240221,092500,1540580000,15110,15130,15130,15060,1348
|
|
20240221,092400,1520259120,15070,15140,15140,15070,1403
|
|
20240221,092300,1499108320,15070,15130,15160,15050,1235
|
|
20240221,092200,1480479270,15110,15190,15240,15110,3827
|
|
20240221,092100,1422409350,15190,15260,15260,15190,1839
|
|
20240221,092000,1394408300,15260,15370,15370,15260,5097
|
|
20240221,091900,1316312630,15370,15380,15440,15370,2038
|
|
20240221,091800,1284920660,15400,15510,15530,15400,3505
|
|
20240221,091700,1230720540,15530,15620,15640,15470,7902
|
|
20240221,091600,1107551780,15620,15440,15710,15440,11705
|
|
20240221,091500,924682820,15470,15440,15470,15340,5814
|
|
20240221,091400,834928300,15440,15090,15440,15080,13080
|
|
20240221,091300,635327990,15090,15150,15150,15080,431
|
|
20240221,091200,628805210,15150,14940,15150,14940,2157
|
|
20240221,091100,596281470,14930,14930,14980,14920,476
|
|
20240221,091000,589174290,14930,14990,14990,14930,1411
|
|
20240221,090900,568052850,14990,15020,15020,14970,3253
|
|
20240221,090800,519259400,15020,15100,15100,15020,328
|
|
20240221,090700,514325480,15100,15020,15100,15010,859
|
|
20240221,090600,501399710,15110,15130,15130,15020,1207
|
|
20240221,090500,483196720,15100,15190,15240,15100,4475
|
|
20240221,090400,415207510,15160,15090,15190,15090,2047
|
|
20240221,090300,384207360,15100,14900,15150,14900,2296
|
|
20240221,090200,349723300,14920,15070,15110,14920,7910
|
|
20240221,090100,231006670,14960,15260,15300,14960,7500
|
|
20240221,090000,117494910,15270,14990,15270,14930,7809
|