577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,183400,4172055550,32400,32400,32400,32400,4179
|
|
20240221,183300,4172055550,32400,32400,32400,32400,0
|
|
20240221,183200,4172055550,32400,32400,32400,32400,0
|
|
20240221,183100,4172055550,32400,32400,32400,32400,0
|
|
20240221,183000,4172055550,32400,32400,32400,32400,0
|
|
20240221,182900,4172055550,32400,32400,32400,32400,0
|
|
20240221,182800,4172055550,32400,32400,32400,32400,0
|
|
20240221,182700,4172055550,32400,32400,32400,32400,0
|
|
20240221,182600,4172055550,32400,32400,32400,32400,0
|
|
20240221,182500,4172055550,32400,32400,32400,32400,0
|
|
20240221,182400,4172055550,32400,32400,32400,32400,0
|
|
20240221,182300,4172055550,32400,32400,32400,32400,0
|
|
20240221,182200,4172055550,32400,32400,32400,32400,0
|
|
20240221,182100,4172055550,32400,32400,32400,32400,0
|
|
20240221,182000,4172055550,32400,32400,32400,32400,0
|
|
20240221,181900,4172055550,32400,32400,32400,32400,0
|
|
20240221,181800,4172055550,32400,32400,32400,32400,0
|
|
20240221,181700,4172055550,32400,32400,32400,32400,0
|
|
20240221,181600,4172055550,32400,32400,32400,32400,0
|
|
20240221,181500,4172055550,32400,32400,32400,32400,0
|
|
20240221,181400,4172055550,32400,32400,32400,32400,0
|
|
20240221,181300,4172055550,32400,32400,32400,32400,0
|
|
20240221,181200,4172055550,32400,32400,32400,32400,0
|
|
20240221,181100,4172055550,32400,32400,32400,32400,0
|
|
20240221,181000,4172055550,32400,32400,32400,32400,0
|
|
20240221,180900,4172055550,32400,32400,32400,32400,0
|
|
20240221,180800,4172055550,32400,32400,32400,32400,0
|
|
20240221,180700,4172055550,32400,32400,32400,32400,0
|
|
20240221,180600,4172055550,32400,32400,32400,32400,0
|
|
20240221,180500,4172055550,32400,32400,32400,32400,0
|
|
20240221,180400,4172055550,32400,32400,32400,32400,4179
|
|
20240221,180300,4172055550,32400,32400,32400,32400,0
|
|
20240221,180200,4172055550,32400,32400,32400,32400,0
|
|
20240221,180100,4172055550,32400,32400,32400,32400,0
|
|
20240221,180000,4172055550,32400,32400,32400,32400,0
|
|
20240221,175900,4172055550,32400,32400,32400,32400,0
|
|
20240221,175800,4172055550,32400,32400,32400,32400,0
|
|
20240221,175700,4172055550,32400,32400,32400,32400,0
|
|
20240221,175600,4172055550,32400,32400,32400,32400,0
|
|
20240221,175500,4172055550,32400,32400,32400,32400,0
|
|
20240221,175400,4172055550,32400,32400,32400,32400,0
|
|
20240221,175300,4172055550,32400,32400,32400,32400,0
|
|
20240221,175200,4172055550,32400,32400,32400,32400,0
|
|
20240221,175100,4172055550,32400,32400,32400,32400,0
|
|
20240221,175000,4172055550,32400,32400,32400,32400,0
|
|
20240221,174900,4172055550,32400,32400,32400,32400,0
|
|
20240221,174800,4172055550,32400,32400,32400,32400,0
|
|
20240221,174700,4172055550,32400,32400,32400,32400,0
|
|
20240221,174600,4172055550,32400,32400,32400,32400,0
|
|
20240221,174500,4172055550,32400,32400,32400,32400,0
|
|
20240221,174400,4172055550,32400,32400,32400,32400,0
|
|
20240221,174300,4172055550,32400,32400,32400,32400,0
|
|
20240221,174200,4172055550,32400,32400,32400,32400,0
|
|
20240221,174100,4172055550,32400,32400,32400,32400,0
|
|
20240221,174000,4172055550,32400,32400,32400,32400,0
|
|
20240221,173900,4172055550,32400,32400,32400,32400,0
|
|
20240221,173800,4172055550,32400,32400,32400,32400,0
|
|
20240221,173700,4172055550,32400,32400,32400,32400,0
|
|
20240221,173600,4172055550,32400,32400,32400,32400,0
|
|
20240221,173500,4172055550,32400,32400,32400,32400,0
|
|
20240221,173400,4172055550,32400,32400,32400,32400,4179
|
|
20240221,173300,4172055550,32400,32400,32400,32400,0
|
|
20240221,173200,4172055550,32400,32400,32400,32400,0
|
|
20240221,173100,4172055550,32400,32400,32400,32400,0
|
|
20240221,173000,4172055550,32400,32400,32400,32400,0
|
|
20240221,172900,4172055550,32400,32400,32400,32400,0
|
|
20240221,172800,4172055550,32400,32400,32400,32400,0
|
|
20240221,172700,4172055550,32400,32400,32400,32400,0
|
|
20240221,172600,4172055550,32400,32400,32400,32400,0
|
|
20240221,172500,4172055550,32400,32400,32400,32400,0
|
|
20240221,172400,4172055550,32400,32400,32400,32400,0
|
|
20240221,172300,4172055550,32400,32400,32400,32400,0
|
|
20240221,172200,4172055550,32400,32400,32400,32400,0
|
|
20240221,172100,4172055550,32400,32400,32400,32400,0
|
|
20240221,172000,4172055550,32400,32400,32400,32400,0
|
|
20240221,171900,4172055550,32400,32400,32400,32400,0
|
|
20240221,171800,4172055550,32400,32400,32400,32400,0
|
|
20240221,171700,4172055550,32400,32400,32400,32400,0
|
|
20240221,171600,4172055550,32400,32400,32400,32400,0
|
|
20240221,171500,4172055550,32400,32400,32400,32400,0
|
|
20240221,171400,4172055550,32400,32400,32400,32400,0
|
|
20240221,171300,4172055550,32400,32400,32400,32400,0
|
|
20240221,171200,4172055550,32400,32400,32400,32400,0
|
|
20240221,171100,4172055550,32400,32400,32400,32400,0
|
|
20240221,171000,4172055550,32400,32400,32400,32400,0
|
|
20240221,170900,4172055550,32400,32400,32400,32400,0
|
|
20240221,170800,4172055550,32400,32400,32400,32400,0
|
|
20240221,170700,4172055550,32400,32400,32400,32400,0
|
|
20240221,170600,4172055550,32400,32400,32400,32400,0
|
|
20240221,170500,4172055550,32400,32400,32400,32400,0
|
|
20240221,170400,4172055550,32400,32400,32400,32400,4179
|
|
20240221,170300,4172055550,32400,32400,32400,32400,0
|
|
20240221,170200,4172055550,32400,32400,32400,32400,0
|
|
20240221,170100,4172055550,32400,32400,32400,32400,0
|
|
20240221,170000,4172055550,32400,32400,32400,32400,0
|
|
20240221,165900,4172055550,32400,32400,32400,32400,0
|
|
20240221,165800,4172055550,32400,32400,32400,32400,0
|
|
20240221,165700,4172055550,32400,32400,32400,32400,0
|
|
20240221,165600,4172055550,32400,32400,32400,32400,0
|
|
20240221,165500,4172055550,32400,32400,32400,32400,0
|
|
20240221,165400,4172055550,32400,32400,32400,32400,0
|
|
20240221,165300,4172055550,32400,32400,32400,32400,0
|
|
20240221,165200,4172055550,32400,32400,32400,32400,0
|
|
20240221,165100,4172055550,32400,32400,32400,32400,0
|
|
20240221,165000,4172055550,32400,32400,32400,32400,0
|
|
20240221,164900,4172055550,32400,32400,32400,32400,0
|
|
20240221,164800,4172055550,32400,32400,32400,32400,0
|
|
20240221,164700,4172055550,32400,32400,32400,32400,0
|
|
20240221,164600,4172055550,32400,32400,32400,32400,0
|
|
20240221,164500,4172055550,32400,32400,32400,32400,0
|
|
20240221,164400,4172055550,32400,32400,32400,32400,0
|
|
20240221,164300,4172055550,32400,32400,32400,32400,0
|
|
20240221,164200,4172055550,32400,32400,32400,32400,0
|
|
20240221,164100,4172055550,32400,32400,32400,32400,0
|
|
20240221,164000,4172055550,32400,32400,32400,32400,0
|
|
20240221,163900,4172055550,32400,32400,32400,32400,0
|
|
20240221,163800,4172055550,32400,32400,32400,32400,0
|
|
20240221,163700,4172055550,32400,32400,32400,32400,0
|
|
20240221,163600,4172055550,32400,32400,32400,32400,0
|
|
20240221,163500,4172055550,32400,32400,32400,32400,0
|
|
20240221,163400,4172055550,32400,32400,32400,32400,4179
|
|
20240221,163300,4172055550,32400,32400,32400,32400,0
|
|
20240221,163200,4172055550,32400,32400,32400,32400,0
|
|
20240221,163100,4172055550,32400,32400,32400,32400,0
|
|
20240221,163000,4172055550,32400,32400,32400,32400,0
|
|
20240221,162900,4172055550,32400,32400,32400,32400,0
|
|
20240221,162800,4172055550,32400,32400,32400,32400,0
|
|
20240221,162700,4172055550,32400,32400,32400,32400,0
|
|
20240221,162600,4172055550,32400,32400,32400,32400,0
|
|
20240221,162500,4172055550,32400,32400,32400,32400,0
|
|
20240221,162400,4172055550,32400,32400,32400,32400,0
|
|
20240221,162300,4172055550,32400,32400,32400,32400,0
|
|
20240221,162200,4172055550,32400,32400,32400,32400,0
|
|
20240221,162100,4172055550,32400,32400,32400,32400,0
|
|
20240221,162000,4172055550,32400,32400,32400,32400,0
|
|
20240221,161900,4172055550,32400,32400,32400,32400,0
|
|
20240221,161800,4172055550,32400,32400,32400,32400,0
|
|
20240221,161700,4172055550,32400,32400,32400,32400,0
|
|
20240221,161600,4172055550,32400,32400,32400,32400,0
|
|
20240221,161500,4172055550,32400,32400,32400,32400,0
|
|
20240221,161400,4172055550,32400,32400,32400,32400,0
|
|
20240221,161300,4172055550,32400,32400,32400,32400,0
|
|
20240221,161200,4172055550,32400,32400,32400,32400,0
|
|
20240221,161100,4172055550,32400,32400,32400,32400,0
|
|
20240221,161000,4172055550,32400,32400,32400,32400,0
|
|
20240221,160900,4172055550,32400,32400,32400,32400,0
|
|
20240221,160800,4172055550,32400,32400,32400,32400,0
|
|
20240221,160700,4172055550,32400,32400,32400,32400,0
|
|
20240221,160600,4172055550,32400,32400,32400,32400,0
|
|
20240221,160500,4172055550,32400,32400,32400,32400,0
|
|
20240221,160400,4172055550,32400,32400,32400,32400,4179
|
|
20240221,160300,4172055550,32400,32400,32400,32400,0
|
|
20240221,160200,4172055550,32400,32400,32400,32400,0
|
|
20240221,160100,4172055550,32400,32400,32400,32400,0
|
|
20240221,160000,4172055550,32400,32400,32400,32400,0
|
|
20240221,155900,4172055550,32400,32400,32400,32400,0
|
|
20240221,155800,4172055550,32400,32400,32400,32400,0
|
|
20240221,155700,4172055550,32400,32400,32400,32400,0
|
|
20240221,155600,4172055550,32400,32400,32400,32400,0
|
|
20240221,155500,4172055550,32400,32400,32400,32400,0
|
|
20240221,155400,4172055550,32400,32400,32400,32400,0
|
|
20240221,155300,4172055550,32400,32400,32400,32400,0
|
|
20240221,155200,4172055550,32400,32400,32400,32400,0
|
|
20240221,155100,4172055550,32400,32400,32400,32400,0
|
|
20240221,155000,4172055550,32400,32400,32400,32400,0
|
|
20240221,154900,4172055550,32400,32400,32400,32400,0
|
|
20240221,154800,4172055550,32400,32400,32400,32400,0
|
|
20240221,154700,4172055550,32400,32400,32400,32400,0
|
|
20240221,154600,4172055550,32400,32400,32400,32400,0
|
|
20240221,154500,4172055550,32400,32400,32400,32400,0
|
|
20240221,154400,4172055550,32400,32400,32400,32400,0
|
|
20240221,154300,4172055550,32400,32400,32400,32400,0
|
|
20240221,154200,4172055550,32400,32400,32400,32400,0
|
|
20240221,154100,4172055550,32400,32400,32400,32400,0
|
|
20240221,154000,4172055550,32400,32400,32400,32400,0
|
|
20240221,153900,4172055550,32400,32400,32400,32400,0
|
|
20240221,153800,4172055550,32400,32400,32400,32400,0
|
|
20240221,153700,4172055550,32400,32400,32400,32400,0
|
|
20240221,153600,4172055550,32400,32400,32400,32400,0
|
|
20240221,153500,4172055550,32400,32400,32400,32400,0
|
|
20240221,153400,4172055550,32400,32400,32400,32400,4179
|
|
20240221,153300,4172055550,32400,32400,32400,32400,0
|
|
20240221,153200,4172055550,32400,32400,32400,32400,0
|
|
20240221,153100,4172055550,32400,32400,32400,32400,0
|
|
20240221,153000,4172055550,32400,32400,32400,32400,4179
|
|
20240221,152900,4036655950,32350,32350,32350,32350,0
|
|
20240221,152800,4036655950,32350,32350,32350,32350,0
|
|
20240221,152700,4036655950,32350,32350,32350,32350,0
|
|
20240221,152600,4036655950,32350,32350,32350,32350,0
|
|
20240221,152500,4036655950,32350,32350,32350,32350,0
|
|
20240221,152400,4036655950,32350,32350,32350,32350,0
|
|
20240221,152300,4036655950,32350,32350,32350,32350,0
|
|
20240221,152200,4036655950,32350,32350,32350,32350,0
|
|
20240221,152100,4036655950,32350,32350,32350,32350,0
|
|
20240221,152000,4036655950,32350,32350,32350,32350,0
|
|
20240221,151900,4036655950,32350,32400,32400,32300,255
|
|
20240221,151800,4028409050,32300,32350,32400,32300,6389
|
|
20240221,151700,3822025600,32400,32350,32400,32350,767
|
|
20240221,151600,3797201700,32350,32350,32400,32350,209
|
|
20240221,151500,3790432550,32400,32350,32400,32300,816
|
|
20240221,151400,3764034050,32350,32450,32450,32350,1023
|
|
20240221,151300,3730899450,32450,32450,32450,32350,616
|
|
20240221,151200,3710957150,32450,32400,32450,32400,106
|
|
20240221,151100,3707517500,32400,32400,32400,32400,262
|
|
20240221,151000,3699028700,32400,32450,32450,32350,334
|
|
20240221,150900,3688206700,32400,32450,32450,32400,566
|
|
20240221,150800,3669865000,32400,32400,32450,32400,537
|
|
20240221,150700,3652464650,32450,32400,32450,32400,122
|
|
20240221,150600,3648509750,32450,32450,32450,32400,134
|
|
20240221,150500,3644161500,32450,32450,32450,32400,184
|
|
20240221,150400,3638190750,32450,32400,32450,32400,33
|
|
20240221,150300,3637120900,32300,32350,32350,32300,501
|
|
20240221,150200,3620913600,32350,32350,32350,32350,612
|
|
20240221,150100,3601115400,32350,32450,32450,32350,107
|
|
20240221,150000,3597643350,32350,32350,32350,32350,336
|
|
20240221,145900,3586773750,32350,32400,32450,32350,142
|
|
20240221,145800,3582169950,32400,32350,32400,32350,5
|
|
20240221,145700,3582008000,32400,32350,32400,32350,497
|
|
20240221,145600,3565912400,32350,32350,32350,32350,262
|
|
20240221,145500,3557436700,32400,32400,32400,32400,136
|
|
20240221,145400,3553030300,32400,32450,32450,32350,500
|
|
20240221,145300,3536827600,32350,32350,32350,32350,62
|
|
20240221,145200,3534821900,32350,32400,32400,32350,47
|
|
20240221,145100,3533301350,32400,32400,32400,32400,246
|
|
20240221,145000,3525330950,32400,32400,32400,32400,5
|
|
20240221,144900,3525168950,32400,32400,32450,32400,254
|
|
20240221,144800,3516932900,32400,32450,32450,32400,496
|
|
20240221,144700,3500861450,32350,32400,32400,32350,99
|
|
20240221,144600,3497655500,32450,32450,32500,32400,2659
|
|
20240221,144500,3411387050,32450,32450,32500,32450,29
|
|
20240221,144400,3410445700,32450,32450,32500,32450,133
|
|
20240221,144300,3406125150,32500,32500,32500,32500,120
|
|
20240221,144200,3402225150,32500,32350,32500,32350,41
|
|
20240221,144100,3400893400,32400,32500,32500,32400,64
|
|
20240221,144000,3398817200,32500,32450,32500,32350,889
|
|
20240221,143900,3369967150,32400,32400,32450,32350,215
|
|
20240221,143800,3363002950,32400,32350,32400,32350,88
|
|
20240221,143700,3360155100,32400,32400,32400,32350,54
|
|
20240221,143600,3358405600,32400,32350,32400,32350,81
|
|
20240221,143500,3355783150,32400,32400,32400,32400,286
|
|
20240221,143400,3346516750,32400,32400,32450,32400,178
|
|
20240221,143300,3340749200,32400,32400,32400,32400,62
|
|
20240221,143200,3338740400,32400,32400,32400,32400,2
|
|
20240221,143100,3338675600,32400,32450,32450,32400,77
|
|
20240221,143000,3336179350,32450,32450,32450,32450,64
|
|
20240221,142900,3334102550,32450,32450,32500,32450,115
|
|
20240221,142800,3330367550,32500,32400,32500,32400,213
|
|
20240221,142700,3323457600,32450,32450,32450,32450,2
|
|
20240221,142600,3323392700,32400,32500,32500,32400,99
|
|
20240221,142500,3320179250,32400,32450,32450,32400,62
|
|
20240221,142400,3318170400,32400,32450,32450,32400,50
|
|
20240221,142300,3316547950,32450,32450,32500,32450,88
|
|
20240221,142200,3313690350,32450,32450,32450,32450,62
|
|
20240221,142100,3311678450,32450,32500,32500,32450,76
|
|
20240221,142000,3309210400,32450,32450,32450,32450,101
|
|
20240221,141900,3305932950,32500,32500,32500,32450,193
|
|
20240221,141800,3299661450,32450,32450,32450,32450,99
|
|
20240221,141700,3296448900,32450,32450,32450,32450,149
|
|
20240221,141600,3291613850,32400,32400,32400,32400,39
|
|
20240221,141500,3290350250,32500,32400,32500,32400,1162
|
|
20240221,141400,3252591450,32400,32450,32450,32400,382
|
|
20240221,141300,3240204400,32500,32450,32500,32450,538
|
|
20240221,141200,3222742650,32450,32450,32450,32450,64
|
|
20240221,141100,3220665850,32450,32400,32450,32400,519
|
|
20240221,141000,3203826200,32450,32400,32450,32400,110
|
|
20240221,140900,3200260100,32450,32400,32450,32400,209
|
|
20240221,140800,3193488050,32400,32400,32400,32400,60
|
|
20240221,140700,3191544050,32400,32400,32400,32400,294
|
|
20240221,140600,3182018450,32450,32400,32450,32400,202
|
|
20240221,140500,3175463650,32400,32400,32400,32400,39
|
|
20240221,140400,3174200050,32400,32400,32450,32400,87
|
|
20240221,140300,3171380250,32400,32400,32400,32400,68
|
|
20240221,140200,3169177050,32400,32450,32450,32400,135
|
|
20240221,140100,3164799450,32450,32450,32500,32450,56
|
|
20240221,140000,3162980550,32450,32450,32500,32450,77
|
|
20240221,135900,3160481150,32450,32500,32500,32450,63
|
|
20240221,135800,3158436750,32500,32450,32500,32450,90
|
|
20240221,135700,3155513650,32450,32450,32450,32450,333
|
|
20240221,135600,3144707800,32450,32500,32500,32450,236
|
|
20240221,135500,3137042650,32500,32450,32500,32450,60
|
|
20240221,135400,3135094600,32450,32500,32500,32450,87
|
|
20240221,135300,3132270900,32500,32500,32500,32500,249
|
|
20240221,135200,3124178400,32450,32450,32450,32450,150
|
|
20240221,135100,3119310900,32500,32500,32500,32500,719
|
|
20240221,135000,3095943400,32500,32450,32500,32450,241
|
|
20240221,134900,3088121900,32500,32500,32500,32500,19
|
|
20240221,134800,3087504400,32500,32450,32500,32450,91
|
|
20240221,134700,3084549650,32450,32500,32500,32450,60
|
|
20240221,134600,3082601600,32500,32450,32500,32450,335
|
|
20240221,134500,3071716350,32450,32450,32450,32400,51
|
|
20240221,134400,3070063300,32500,32500,32500,32450,227
|
|
20240221,134300,3062685850,32450,32450,32450,32450,590
|
|
20240221,134200,3043540350,32400,32450,32450,32400,103
|
|
20240221,134100,3040199900,32450,32400,32450,32400,46
|
|
20240221,134000,3038707850,32400,32400,32400,32400,39
|
|
20240221,133900,3037444250,32450,32450,32450,32450,10
|
|
20240221,133800,3037119750,32450,32450,32450,32450,31
|
|
20240221,133700,3036113800,32400,32450,32450,32400,331
|
|
20240221,133600,3025374750,32450,32400,32450,32400,310
|
|
20240221,133500,3015315750,32450,32450,32450,32450,53
|
|
20240221,133400,3013595900,32450,32400,32450,32400,235
|
|
20240221,133300,3005980750,32400,32400,32400,32400,1
|
|
20240221,133200,3005948350,32450,32450,32450,32450,74
|
|
20240221,133100,3003547050,32450,32450,32500,32450,2457
|
|
20240221,133000,2923811950,32500,32500,32500,32500,3
|
|
20240221,132900,2923714450,32450,32450,32450,32450,104
|
|
20240221,132800,2920339650,32450,32450,32450,32450,1
|
|
20240221,132700,2920307200,32450,32450,32450,32450,38
|
|
20240221,132600,2919074100,32500,32500,32500,32500,0
|
|
20240221,132500,2919074100,32500,32400,32500,32400,243
|
|
20240221,132400,2911186200,32400,32450,32450,32400,55
|
|
20240221,132300,2909403350,32450,32450,32500,32450,91
|
|
20240221,132200,2906449350,32450,32400,32450,32400,411
|
|
20240221,132100,2893119350,32400,32400,32400,32400,2
|
|
20240221,132000,2893054550,32450,32450,32500,32450,176
|
|
20240221,131900,2887341050,32400,32400,32400,32400,38
|
|
20240221,131800,2886109850,32450,32450,32450,32450,209
|
|
20240221,131700,2879327800,32450,32450,32450,32450,38
|
|
20240221,131600,2878094700,32450,32450,32450,32450,63
|
|
20240221,131500,2876050350,32450,32450,32450,32450,175
|
|
20240221,131400,2870371600,32400,32400,32400,32400,38
|
|
20240221,131300,2869140400,32400,32400,32400,32400,61
|
|
20240221,131200,2867164000,32400,32450,32450,32400,303
|
|
20240221,131100,2857332000,32450,32450,32450,32400,101
|
|
20240221,131000,2854056500,32450,32450,32500,32450,249
|
|
20240221,130900,2845975350,32450,32400,32450,32350,277
|
|
20240221,130800,2836996700,32450,32400,32450,32400,239
|
|
20240221,130700,2829244300,32400,32400,32400,32400,74
|
|
20240221,130600,2826846700,32400,32400,32400,32400,38
|
|
20240221,130500,2825615500,32450,32350,32450,32350,3041
|
|
20240221,130400,2727087100,32400,32350,32400,32350,60
|
|
20240221,130300,2725145050,32400,32350,32400,32350,187
|
|
20240221,130200,2719092450,32350,32350,32350,32350,12
|
|
20240221,130100,2718704250,32350,32400,32400,32350,233
|
|
20240221,130000,2711166650,32400,32350,32400,32350,183
|
|
20240221,125900,2705246100,32350,32350,32350,32350,160
|
|
20240221,125800,2700070100,32350,32400,32400,32350,155
|
|
20240221,125700,2695053050,32400,32350,32400,32350,142
|
|
20240221,125600,2690458300,32350,32350,32350,32350,79
|
|
20240221,125500,2687902650,32350,32350,32350,32350,62
|
|
20240221,125400,2685896950,32400,32400,32400,32400,3
|
|
20240221,125300,2685799750,32350,32350,32350,32350,38
|
|
20240221,125200,2684570450,32400,32350,32400,32350,90
|
|
20240221,125100,2681654700,32350,32350,32350,32350,841
|
|
20240221,125000,2654448350,32350,32350,32350,32350,676
|
|
20240221,124900,2632579750,32400,32350,32400,32350,604
|
|
20240221,124800,2613040150,32350,32400,32400,32350,46
|
|
20240221,124700,2611551900,32400,32400,32400,32400,133
|
|
20240221,124600,2607242700,32400,32400,32400,32350,373
|
|
20240221,124500,2595157650,32350,32400,32450,32350,152
|
|
20240221,124400,2590237300,32450,32400,32450,32400,138
|
|
20240221,124300,2585765050,32400,32400,32400,32400,151
|
|
20240221,124200,2580872650,32400,32400,32400,32400,159
|
|
20240221,124100,2575721050,32450,32450,32450,32450,42
|
|
20240221,124000,2574358150,32450,32400,32450,32400,198
|
|
20240221,123900,2567941900,32400,32400,32400,32400,24
|
|
20240221,123800,2567164300,32400,32400,32400,32400,39
|
|
20240221,123700,2565900700,32450,32450,32450,32450,81
|
|
20240221,123600,2563272250,32450,32450,32450,32450,0
|
|
20240221,123500,2563272250,32450,32400,32450,32400,145
|
|
20240221,123400,2558573150,32400,32400,32400,32400,32
|
|
20240221,123300,2557536350,32400,32350,32400,32350,48
|
|
20240221,123200,2555983050,32450,32450,32450,32450,51
|
|
20240221,123100,2554328100,32400,32400,32400,32400,210
|
|
20240221,123000,2547524100,32400,32300,32400,32300,128
|
|
20240221,122900,2543383550,32400,32400,32400,32400,13
|
|
20240221,122800,2542962350,32400,32400,32400,32400,5
|
|
20240221,122700,2542800350,32300,32350,32400,32300,122
|
|
20240221,122600,2538855400,32400,32350,32400,32350,91
|
|
20240221,122500,2535908800,32350,32350,32350,32350,120
|
|
20240221,122400,2532026800,32350,32350,32350,32350,62
|
|
20240221,122300,2530021100,32400,32350,32400,32350,165
|
|
20240221,122200,2524677850,32300,32350,32400,32300,170
|
|
20240221,122100,2519177500,32350,32350,32350,32350,55
|
|
20240221,122000,2517398250,32350,32300,32350,32300,43
|
|
20240221,121900,2516009150,32350,32350,32350,32350,15
|
|
20240221,121800,2515523900,32300,32300,32300,32300,20
|
|
20240221,121700,2514877900,32350,32350,32350,32350,43
|
|
20240221,121600,2513486850,32400,32350,32400,32350,67
|
|
20240221,121500,2511316650,32300,32300,32300,32300,41
|
|
20240221,121400,2509992350,32400,32300,32400,32300,64
|
|
20240221,121300,2507924950,32400,32300,32400,32300,2
|
|
20240221,121200,2507860250,32300,32300,32300,32300,144
|
|
20240221,121100,2503209050,32300,32300,32300,32300,8
|
|
20240221,121000,2502950650,32300,32300,32300,32300,0
|
|
20240221,120900,2502950650,32300,32350,32350,32300,418
|
|
20240221,120800,2489445750,32400,32300,32400,32300,112
|
|
20240221,120700,2485820600,32350,32300,32350,32300,48
|
|
20240221,120600,2484269700,32400,32400,32400,32400,6
|
|
20240221,120500,2484075300,32400,32350,32400,32350,401
|
|
20240221,120400,2471087950,32300,32300,32300,32300,100
|
|
20240221,120300,2467857950,32300,32300,32300,32300,51
|
|
20240221,120200,2466210650,32300,32300,32300,32300,44
|
|
20240221,120100,2464789450,32300,32300,32300,32300,627
|
|
20240221,120000,2444537350,32350,32350,32350,32350,177
|
|
20240221,115900,2438811400,32350,32300,32350,32300,105
|
|
20240221,115800,2435419650,32300,32300,32300,32300,0
|
|
20240221,115700,2435419650,32300,32300,32300,32300,38
|
|
20240221,115600,2434192250,32300,32300,32300,32300,79
|
|
20240221,115500,2431640550,32300,32350,32350,32300,65
|
|
20240221,115400,2429538300,32350,32350,32350,32350,3
|
|
20240221,115300,2429441250,32400,32350,32400,32350,302
|
|
20240221,115200,2419656550,32350,32350,32350,32350,2
|
|
20240221,115100,2419591850,32350,32400,32400,32350,68
|
|
20240221,115000,2417390450,32400,32350,32400,32350,236
|
|
20240221,114900,2409744950,32350,32350,32350,32350,80
|
|
20240221,114800,2407156950,32350,32350,32350,32350,265
|
|
20240221,114700,2398584200,32350,32350,32350,32350,0
|
|
20240221,114600,2398584200,32350,32400,32400,32350,140
|
|
20240221,114500,2394055150,32400,32400,32400,32400,6
|
|
20240221,114400,2393860750,32400,32300,32400,32300,71
|
|
20240221,114300,2391564200,32350,32350,32350,32350,62
|
|
20240221,114200,2389558500,32350,32350,32350,32350,100
|
|
20240221,114100,2386323500,32350,32350,32350,32350,100
|
|
20240221,114000,2383088500,32350,32400,32400,32350,30
|
|
20240221,113900,2382117000,32400,32400,32400,32400,55
|
|
20240221,113800,2380335000,32350,32350,32350,32350,100
|
|
20240221,113700,2377100000,32350,32350,32350,32350,4
|
|
20240221,113600,2376970600,32350,32400,32400,32350,112
|
|
20240221,113500,2373345300,32400,32400,32400,32400,139
|
|
20240221,113400,2368841700,32400,32400,32400,32400,138
|
|
20240221,113300,2364370500,32400,32400,32400,32350,579
|
|
20240221,113200,2345622950,32400,32350,32400,32350,115
|
|
20240221,113100,2341897200,32350,32350,32350,32350,256
|
|
20240221,113000,2333615600,32350,32350,32350,32350,234
|
|
20240221,112900,2326045700,32350,32350,32350,32350,0
|
|
20240221,112800,2326045700,32350,32400,32400,32350,69
|
|
20240221,112700,2323812550,32400,32350,32400,32350,2
|
|
20240221,112600,2323747800,32350,32400,32400,32350,223
|
|
20240221,112500,2316525500,32400,32400,32400,32350,173
|
|
20240221,112400,2310920700,32350,32300,32350,32300,1338
|
|
20240221,112300,2267647050,32300,32350,32350,32300,1399
|
|
20240221,112200,2222392000,32400,32400,32400,32400,101
|
|
20240221,112100,2219119600,32400,32400,32400,32400,1148
|
|
20240221,112000,2181924400,32400,32400,32400,32400,133
|
|
20240221,111900,2177615200,32400,32400,32400,32400,25
|
|
20240221,111800,2176805200,32400,32400,32400,32400,522
|
|
20240221,111700,2159892400,32400,32400,32450,32400,690
|
|
20240221,111600,2137535900,32400,32450,32450,32400,42
|
|
20240221,111500,2136174200,32400,32400,32400,32400,163
|
|
20240221,111400,2130893000,32400,32400,32400,32400,6
|
|
20240221,111300,2130698600,32450,32400,32450,32400,150
|
|
20240221,111200,2125837100,32400,32400,32400,32400,22
|
|
20240221,111100,2125124300,32400,32500,32500,32400,31
|
|
20240221,111000,2124118400,32500,32500,32500,32400,62
|
|
20240221,110900,2122105650,32400,32400,32400,32400,50
|
|
20240221,110800,2120485650,32450,32450,32450,32450,63
|
|
20240221,110700,2118441300,32500,32400,32500,32400,282
|
|
20240221,110600,2109287750,32450,32400,32450,32400,53
|
|
20240221,110500,2107570200,32400,32400,32400,32350,84
|
|
20240221,110400,2104850500,32400,32400,32400,32400,501
|
|
20240221,110300,2088618100,32400,32350,32400,32350,365
|
|
20240221,110200,2076807550,32350,32350,32350,32350,163
|
|
20240221,110100,2071534500,32350,32350,32400,32350,18
|
|
20240221,110000,2070952150,32350,32300,32350,32300,538
|
|
20240221,105900,2053571550,32350,32350,32350,32350,526
|
|
20240221,105800,2036555450,32400,32400,32450,32400,33
|
|
20240221,105700,2035486200,32350,32400,32450,32350,224
|
|
20240221,105600,2028237300,32300,32400,32400,32300,2299
|
|
20240221,105500,1953854350,32450,32450,32450,32450,943
|
|
20240221,105400,1923254000,32450,32450,32450,32450,43
|
|
20240221,105300,1921858650,32500,32500,32500,32450,13
|
|
20240221,105200,1921436250,32500,32500,32500,32450,97
|
|
20240221,105100,1918285700,32500,32500,32550,32500,693
|
|
20240221,105000,1895763100,32500,32500,32500,32500,62
|
|
20240221,104900,1893748100,32500,32500,32550,32500,187
|
|
20240221,104800,1887668250,32550,32500,32550,32500,64
|
|
20240221,104700,1885585200,32550,32550,32550,32500,227
|
|
20240221,104600,1878198250,32600,32550,32600,32500,213
|
|
20240221,104500,1871265100,32500,32500,32550,32500,6
|
|
20240221,104400,1871070000,32500,32500,32500,32500,110
|
|
20240221,104300,1867495000,32550,32500,32550,32500,802
|
|
20240221,104200,1841421500,32550,32500,32550,32500,6
|
|
20240221,104100,1841226250,32500,32500,32500,32500,100
|
|
20240221,104000,1837976250,32550,32550,32550,32500,582
|
|
20240221,103900,1819032650,32550,32600,32600,32550,193
|
|
20240221,103800,1812747350,32550,32550,32550,32550,16
|
|
20240221,103700,1812226550,32550,32600,32600,32550,55
|
|
20240221,103600,1810436050,32600,32600,32600,32600,201
|
|
20240221,103500,1803883450,32600,32600,32600,32600,226
|
|
20240221,103400,1796515850,32600,32600,32600,32550,916
|
|
20240221,103300,1766659250,32600,32600,32600,32600,45
|
|
20240221,103200,1765192250,32600,32600,32600,32600,10
|
|
20240221,103100,1764866250,32550,32550,32550,32550,84
|
|
20240221,103000,1762132050,32600,32500,32600,32500,639
|
|
20240221,102900,1741336250,32500,32500,32500,32500,342
|
|
20240221,102800,1730221250,32550,32550,32550,32550,29
|
|
20240221,102700,1729277300,32500,32500,32500,32500,510
|
|
20240221,102600,1712702300,32500,32500,32500,32500,5
|
|
20240221,102500,1712539800,32500,32500,32500,32500,82
|
|
20240221,102400,1709874800,32500,32500,32500,32450,600
|
|
20240221,102300,1690390800,32500,32500,32500,32450,481
|
|
20240221,102200,1674773400,32500,32500,32500,32500,1
|
|
20240221,102100,1674740900,32500,32500,32500,32450,868
|
|
20240221,102000,1646530950,32550,32500,32550,32500,842
|
|
20240221,101900,1619165850,32550,32550,32550,32500,105
|
|
20240221,101800,1615749100,32550,32600,32600,32550,128
|
|
20240221,101700,1611577150,32600,32550,32600,32550,95
|
|
20240221,101600,1608482150,32550,32550,32550,32550,1
|
|
20240221,101500,1608449600,32550,32500,32550,32500,92
|
|
20240221,101400,1605455100,32500,32500,32500,32500,4
|
|
20240221,101300,1605325100,32550,32550,32550,32500,527
|
|
20240221,101200,1588196850,32550,32550,32600,32550,169
|
|
20240221,101100,1582695750,32600,32500,32600,32500,156
|
|
20240221,101000,1577624250,32500,32550,32550,32500,91
|
|
20240221,100900,1574662650,32600,32600,32600,32600,0
|
|
20240221,100800,1574662650,32600,32550,32600,32550,732
|
|
20240221,100700,1550830800,32500,32550,32550,32500,692
|
|
20240221,100600,1528306900,32550,32550,32600,32550,83
|
|
20240221,100500,1525603900,32600,32650,32650,32550,67
|
|
20240221,100400,1523417750,32650,32650,32650,32600,607
|
|
20240221,100300,1503601900,32600,32650,32650,32600,23
|
|
20240221,100200,1502851600,32600,32550,32600,32550,739
|
|
20240221,100100,1478789650,32600,32600,32650,32600,721
|
|
20240221,100000,1455284250,32650,32600,32650,32550,346
|
|
20240221,095900,1444005300,32550,32600,32650,32550,457
|
|
20240221,095800,1429098750,32600,32600,32600,32550,28
|
|
20240221,095700,1428186000,32600,32550,32600,32550,129
|
|
20240221,095600,1423984300,32550,32550,32550,32550,628
|
|
20240221,095500,1403542900,32550,32500,32550,32500,38
|
|
20240221,095400,1402306550,32500,32500,32500,32500,185
|
|
20240221,095300,1396294050,32500,32500,32500,32500,262
|
|
20240221,095200,1387779050,32500,32550,32550,32450,971
|
|
20240221,095100,1356205300,32550,32500,32550,32500,519
|
|
20240221,095000,1339337300,32500,32550,32550,32500,40
|
|
20240221,094900,1338035550,32550,32600,32650,32550,933
|
|
20240221,094800,1307660200,32650,32600,32650,32600,288
|
|
20240221,094700,1298267900,32600,32650,32650,32600,175
|
|
20240221,094600,1292561350,32650,32650,32650,32600,959
|
|
20240221,094500,1261296450,32650,32650,32700,32600,593
|
|
20240221,094400,1241936850,32700,32650,32700,32600,2074
|
|
20240221,094300,1174219800,32650,32600,32650,32600,1084
|
|
20240221,094200,1138874250,32600,32500,32600,32500,5032
|
|
20240221,094100,975267150,32500,32450,32500,32400,1399
|
|
20240221,094000,929816100,32400,32450,32450,32400,333
|
|
20240221,093900,919024400,32450,32500,32500,32400,656
|
|
20240221,093800,897730900,32500,32500,32500,32450,1002
|
|
20240221,093700,865180300,32500,32450,32500,32400,3069
|
|
20240221,093600,765630450,32400,32350,32400,32350,4158
|
|
20240221,093500,630995750,32350,32300,32350,32200,4127
|
|
20240221,093400,497665800,32250,32300,32300,32250,967
|
|
20240221,093300,466471700,32300,32250,32300,32250,16
|
|
20240221,093200,465954950,32300,32300,32300,32250,1248
|
|
20240221,093100,425695050,32300,32300,32300,32300,36
|
|
20240221,093000,424532250,32300,32250,32300,32250,31
|
|
20240221,092900,423531100,32250,32250,32300,32250,93
|
|
20240221,092800,420527700,32250,32300,32300,32200,363
|
|
20240221,092700,408819450,32250,32250,32300,32250,167
|
|
20240221,092600,403425700,32250,32200,32250,32200,421
|
|
20240221,092500,389854350,32200,32100,32200,32100,1144
|
|
20240221,092400,353123450,32150,32150,32150,32100,24
|
|
20240221,092300,352351950,32150,32150,32150,32100,30
|
|
20240221,092200,351388100,32150,32100,32200,32100,103
|
|
20240221,092100,348075600,32100,32150,32150,32100,329
|
|
20240221,092000,337499100,32200,32150,32200,32150,176
|
|
20240221,091900,331839400,32200,32200,32250,32200,140
|
|
20240221,091800,327330100,32200,32250,32250,32200,31
|
|
20240221,091700,326331250,32200,32250,32250,32200,742
|
|
20240221,091600,302438100,32200,32250,32300,32200,155
|
|
20240221,091500,297434750,32250,32250,32250,32250,100
|
|
20240221,091400,294209750,32250,32300,32350,32250,414
|
|
20240221,091300,280840700,32300,32300,32300,32200,1080
|
|
20240221,091200,246024750,32250,32300,32300,32200,243
|
|
20240221,091100,238179950,32300,32250,32300,32200,32
|
|
20240221,091000,237148000,32250,32250,32250,32200,118
|
|
20240221,090900,233342850,32300,32350,32350,32300,785
|
|
20240221,090800,207980000,32300,32300,32350,32300,609
|
|
20240221,090700,188281800,32300,32200,32300,32200,1892
|
|
20240221,090600,127246850,32250,32200,32250,32150,342
|
|
20240221,090500,116236350,32200,32200,32200,32200,10
|
|
20240221,090400,115914350,32200,32150,32250,32100,1090
|
|
20240221,090300,80826700,32150,32100,32150,32100,1000
|
|
20240221,090200,48681550,32100,32100,32100,32000,233
|
|
20240221,090100,41204750,32100,32150,32150,32100,7
|
|
20240221,090000,40979800,32150,32050,32150,31900,1280
|