619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,191600,827262440,13380,13380,13380,13380,270
|
|
20240220,191500,827262440,13380,13380,13380,13380,0
|
|
20240220,191400,827262440,13380,13380,13380,13380,0
|
|
20240220,191300,827262440,13380,13380,13380,13380,0
|
|
20240220,191200,827262440,13380,13380,13380,13380,0
|
|
20240220,191100,827262440,13380,13380,13380,13380,0
|
|
20240220,191000,827262440,13380,13380,13380,13380,0
|
|
20240220,190900,827262440,13380,13380,13380,13380,0
|
|
20240220,190800,827262440,13380,13380,13380,13380,0
|
|
20240220,190700,827262440,13380,13380,13380,13380,0
|
|
20240220,190600,827262440,13380,13380,13380,13380,0
|
|
20240220,190500,827262440,13380,13380,13380,13380,0
|
|
20240220,190400,827262440,13380,13380,13380,13380,0
|
|
20240220,190300,827262440,13380,13380,13380,13380,0
|
|
20240220,190200,827262440,13380,13380,13380,13380,0
|
|
20240220,190100,827262440,13380,13380,13380,13380,0
|
|
20240220,190000,827262440,13380,13380,13380,13380,0
|
|
20240220,185900,827262440,13380,13380,13380,13380,0
|
|
20240220,185800,827262440,13380,13380,13380,13380,0
|
|
20240220,185700,827262440,13380,13380,13380,13380,0
|
|
20240220,185600,827262440,13380,13380,13380,13380,0
|
|
20240220,185500,827262440,13380,13380,13380,13380,0
|
|
20240220,185400,827262440,13380,13380,13380,13380,0
|
|
20240220,185300,827262440,13380,13380,13380,13380,0
|
|
20240220,185200,827262440,13380,13380,13380,13380,0
|
|
20240220,185100,827262440,13380,13380,13380,13380,0
|
|
20240220,185000,827262440,13380,13380,13380,13380,0
|
|
20240220,184900,827262440,13380,13380,13380,13380,0
|
|
20240220,184800,827262440,13380,13380,13380,13380,0
|
|
20240220,184700,827262440,13380,13380,13380,13380,0
|
|
20240220,184600,827262440,13380,13380,13380,13380,270
|
|
20240220,184500,827262440,13380,13380,13380,13380,0
|
|
20240220,184400,827262440,13380,13380,13380,13380,0
|
|
20240220,184300,827262440,13380,13380,13380,13380,0
|
|
20240220,184200,827262440,13380,13380,13380,13380,0
|
|
20240220,184100,827262440,13380,13380,13380,13380,0
|
|
20240220,184000,827262440,13380,13380,13380,13380,0
|
|
20240220,183900,827262440,13380,13380,13380,13380,0
|
|
20240220,183800,827262440,13380,13380,13380,13380,0
|
|
20240220,183700,827262440,13380,13380,13380,13380,0
|
|
20240220,183600,827262440,13380,13380,13380,13380,0
|
|
20240220,183500,827262440,13380,13380,13380,13380,0
|
|
20240220,183400,827262440,13380,13380,13380,13380,0
|
|
20240220,183300,827262440,13380,13380,13380,13380,0
|
|
20240220,183200,827262440,13380,13380,13380,13380,0
|
|
20240220,183100,827262440,13380,13380,13380,13380,0
|
|
20240220,183000,827262440,13380,13380,13380,13380,0
|
|
20240220,182900,827262440,13380,13380,13380,13380,0
|
|
20240220,182800,827262440,13380,13380,13380,13380,0
|
|
20240220,182700,827262440,13380,13380,13380,13380,0
|
|
20240220,182600,827262440,13380,13380,13380,13380,0
|
|
20240220,182500,827262440,13380,13380,13380,13380,0
|
|
20240220,182400,827262440,13380,13380,13380,13380,0
|
|
20240220,182300,827262440,13380,13380,13380,13380,0
|
|
20240220,182200,827262440,13380,13380,13380,13380,0
|
|
20240220,182100,827262440,13380,13380,13380,13380,0
|
|
20240220,182000,827262440,13380,13380,13380,13380,0
|
|
20240220,181900,827262440,13380,13380,13380,13380,0
|
|
20240220,181800,827262440,13380,13380,13380,13380,0
|
|
20240220,181700,827262440,13380,13380,13380,13380,0
|
|
20240220,181600,827262440,13380,13380,13380,13380,270
|
|
20240220,181500,827262440,13380,13380,13380,13380,0
|
|
20240220,181400,827262440,13380,13380,13380,13380,0
|
|
20240220,181300,827262440,13380,13380,13380,13380,0
|
|
20240220,181200,827262440,13380,13380,13380,13380,0
|
|
20240220,181100,827262440,13380,13380,13380,13380,0
|
|
20240220,181000,827262440,13380,13380,13380,13380,0
|
|
20240220,180900,827262440,13380,13380,13380,13380,0
|
|
20240220,180800,827262440,13380,13380,13380,13380,0
|
|
20240220,180700,827262440,13380,13380,13380,13380,0
|
|
20240220,180600,827262440,13380,13380,13380,13380,0
|
|
20240220,180500,827262440,13380,13380,13380,13380,0
|
|
20240220,180400,827262440,13380,13380,13380,13380,0
|
|
20240220,180300,827262440,13380,13380,13380,13380,0
|
|
20240220,180200,827262440,13380,13380,13380,13380,0
|
|
20240220,180100,827262440,13380,13380,13380,13380,0
|
|
20240220,180000,827262440,13380,13380,13380,13380,0
|
|
20240220,175900,827262440,13380,13380,13380,13380,0
|
|
20240220,175800,827262440,13380,13380,13380,13380,0
|
|
20240220,175700,827262440,13380,13380,13380,13380,0
|
|
20240220,175600,827262440,13380,13380,13380,13380,0
|
|
20240220,175500,827262440,13380,13380,13380,13380,0
|
|
20240220,175400,827262440,13380,13380,13380,13380,0
|
|
20240220,175300,827262440,13380,13380,13380,13380,0
|
|
20240220,175200,827262440,13380,13380,13380,13380,0
|
|
20240220,175100,827262440,13380,13380,13380,13380,0
|
|
20240220,175000,827262440,13380,13380,13380,13380,0
|
|
20240220,174900,827262440,13380,13380,13380,13380,0
|
|
20240220,174800,827262440,13380,13380,13380,13380,0
|
|
20240220,174700,827262440,13380,13380,13380,13380,0
|
|
20240220,174600,827262440,13380,13380,13380,13380,270
|
|
20240220,174500,827262440,13380,13380,13380,13380,0
|
|
20240220,174400,827262440,13380,13380,13380,13380,0
|
|
20240220,174300,827262440,13380,13380,13380,13380,0
|
|
20240220,174200,827262440,13380,13380,13380,13380,0
|
|
20240220,174100,827262440,13380,13380,13380,13380,0
|
|
20240220,174000,827262440,13380,13380,13380,13380,0
|
|
20240220,173900,827262440,13380,13380,13380,13380,0
|
|
20240220,173800,827262440,13380,13380,13380,13380,0
|
|
20240220,173700,827262440,13380,13380,13380,13380,0
|
|
20240220,173600,827262440,13380,13380,13380,13380,0
|
|
20240220,173500,827262440,13380,13380,13380,13380,0
|
|
20240220,173400,827262440,13380,13380,13380,13380,0
|
|
20240220,173300,827262440,13380,13380,13380,13380,0
|
|
20240220,173200,827262440,13380,13380,13380,13380,0
|
|
20240220,173100,827262440,13380,13380,13380,13380,0
|
|
20240220,173000,827262440,13380,13380,13380,13380,0
|
|
20240220,172900,827262440,13380,13380,13380,13380,0
|
|
20240220,172800,827262440,13380,13380,13380,13380,0
|
|
20240220,172700,827262440,13380,13380,13380,13380,0
|
|
20240220,172600,827262440,13380,13380,13380,13380,0
|
|
20240220,172500,827262440,13380,13380,13380,13380,0
|
|
20240220,172400,827262440,13380,13380,13380,13380,0
|
|
20240220,172300,827262440,13380,13380,13380,13380,0
|
|
20240220,172200,827262440,13380,13380,13380,13380,0
|
|
20240220,172100,827262440,13380,13380,13380,13380,0
|
|
20240220,172000,827262440,13380,13380,13380,13380,0
|
|
20240220,171900,827262440,13380,13380,13380,13380,0
|
|
20240220,171800,827262440,13380,13380,13380,13380,0
|
|
20240220,171700,827262440,13380,13380,13380,13380,0
|
|
20240220,171600,827262440,13380,13380,13380,13380,270
|
|
20240220,171500,827262440,13380,13380,13380,13380,0
|
|
20240220,171400,827262440,13380,13380,13380,13380,0
|
|
20240220,171300,827262440,13380,13380,13380,13380,0
|
|
20240220,171200,827262440,13380,13380,13380,13380,0
|
|
20240220,171100,827262440,13380,13380,13380,13380,0
|
|
20240220,171000,827262440,13380,13380,13380,13380,0
|
|
20240220,170900,827262440,13380,13380,13380,13380,0
|
|
20240220,170800,827262440,13380,13380,13380,13380,0
|
|
20240220,170700,827262440,13380,13380,13380,13380,0
|
|
20240220,170600,827262440,13380,13380,13380,13380,0
|
|
20240220,170500,827262440,13380,13380,13380,13380,0
|
|
20240220,170400,827262440,13380,13380,13380,13380,0
|
|
20240220,170300,827262440,13380,13380,13380,13380,0
|
|
20240220,170200,827262440,13380,13380,13380,13380,0
|
|
20240220,170100,827262440,13380,13380,13380,13380,0
|
|
20240220,170000,827262440,13380,13380,13380,13380,0
|
|
20240220,165900,827262440,13380,13380,13380,13380,0
|
|
20240220,165800,827262440,13380,13380,13380,13380,0
|
|
20240220,165700,827262440,13380,13380,13380,13380,0
|
|
20240220,165600,827262440,13380,13380,13380,13380,0
|
|
20240220,165500,827262440,13380,13380,13380,13380,0
|
|
20240220,165400,827262440,13380,13380,13380,13380,0
|
|
20240220,165300,827262440,13380,13380,13380,13380,0
|
|
20240220,165200,827262440,13380,13380,13380,13380,0
|
|
20240220,165100,827262440,13380,13380,13380,13380,0
|
|
20240220,165000,827262440,13380,13380,13380,13380,0
|
|
20240220,164900,827262440,13380,13380,13380,13380,0
|
|
20240220,164800,827262440,13380,13380,13380,13380,0
|
|
20240220,164700,827262440,13380,13380,13380,13380,0
|
|
20240220,164600,827262440,13380,13380,13380,13380,270
|
|
20240220,164500,827262440,13380,13380,13380,13380,0
|
|
20240220,164400,827262440,13380,13380,13380,13380,0
|
|
20240220,164300,827262440,13380,13380,13380,13380,0
|
|
20240220,164200,827262440,13380,13380,13380,13380,0
|
|
20240220,164100,827262440,13380,13380,13380,13380,0
|
|
20240220,164000,827262440,13380,13380,13380,13380,0
|
|
20240220,163900,827262440,13380,13380,13380,13380,0
|
|
20240220,163800,827262440,13380,13380,13380,13380,0
|
|
20240220,163700,827262440,13380,13380,13380,13380,0
|
|
20240220,163600,827262440,13380,13380,13380,13380,0
|
|
20240220,163500,827262440,13380,13380,13380,13380,0
|
|
20240220,163400,827262440,13380,13380,13380,13380,0
|
|
20240220,163300,827262440,13380,13380,13380,13380,0
|
|
20240220,163200,827262440,13380,13380,13380,13380,0
|
|
20240220,163100,827262440,13380,13380,13380,13380,0
|
|
20240220,163000,827262440,13380,13380,13380,13380,0
|
|
20240220,162900,827262440,13380,13380,13380,13380,0
|
|
20240220,162800,827262440,13380,13380,13380,13380,0
|
|
20240220,162700,827262440,13380,13380,13380,13380,0
|
|
20240220,162600,827262440,13380,13380,13380,13380,0
|
|
20240220,162500,827262440,13380,13380,13380,13380,0
|
|
20240220,162400,827262440,13380,13380,13380,13380,0
|
|
20240220,162300,827262440,13380,13380,13380,13380,0
|
|
20240220,162200,827262440,13380,13380,13380,13380,0
|
|
20240220,162100,827262440,13380,13380,13380,13380,0
|
|
20240220,162000,827262440,13380,13380,13380,13380,0
|
|
20240220,161900,827262440,13380,13380,13380,13380,0
|
|
20240220,161800,827262440,13380,13380,13380,13380,0
|
|
20240220,161700,827262440,13380,13380,13380,13380,0
|
|
20240220,161600,827262440,13380,13380,13380,13380,270
|
|
20240220,161500,827262440,13380,13380,13380,13380,0
|
|
20240220,161400,827262440,13380,13380,13380,13380,0
|
|
20240220,161300,827262440,13380,13380,13380,13380,0
|
|
20240220,161200,827262440,13380,13380,13380,13380,0
|
|
20240220,161100,827262440,13380,13380,13380,13380,0
|
|
20240220,161000,827262440,13380,13380,13380,13380,0
|
|
20240220,160900,827262440,13380,13380,13380,13380,0
|
|
20240220,160800,827262440,13380,13380,13380,13380,0
|
|
20240220,160700,827262440,13380,13380,13380,13380,0
|
|
20240220,160600,827262440,13380,13380,13380,13380,0
|
|
20240220,160500,827262440,13380,13380,13380,13380,0
|
|
20240220,160400,827262440,13380,13380,13380,13380,0
|
|
20240220,160300,827262440,13380,13380,13380,13380,0
|
|
20240220,160200,827262440,13380,13380,13380,13380,0
|
|
20240220,160100,827262440,13380,13380,13380,13380,0
|
|
20240220,160000,827262440,13380,13380,13380,13380,0
|
|
20240220,155900,827262440,13380,13380,13380,13380,0
|
|
20240220,155800,827262440,13380,13380,13380,13380,0
|
|
20240220,155700,827262440,13380,13380,13380,13380,0
|
|
20240220,155600,827262440,13380,13380,13380,13380,0
|
|
20240220,155500,827262440,13380,13380,13380,13380,0
|
|
20240220,155400,827262440,13380,13380,13380,13380,0
|
|
20240220,155300,827262440,13380,13380,13380,13380,0
|
|
20240220,155200,827262440,13380,13380,13380,13380,0
|
|
20240220,155100,827262440,13380,13380,13380,13380,0
|
|
20240220,155000,827262440,13380,13380,13380,13380,0
|
|
20240220,154900,827262440,13380,13380,13380,13380,0
|
|
20240220,154800,827262440,13380,13380,13380,13380,0
|
|
20240220,154700,827262440,13380,13380,13380,13380,0
|
|
20240220,154600,827262440,13380,13380,13380,13380,270
|
|
20240220,154500,827262440,13380,13380,13380,13380,0
|
|
20240220,154400,827262440,13380,13380,13380,13380,0
|
|
20240220,154300,827262440,13380,13380,13380,13380,0
|
|
20240220,154200,827262440,13380,13380,13380,13380,0
|
|
20240220,154100,827262440,13380,13380,13380,13380,0
|
|
20240220,154000,827262440,13380,13380,13380,13380,0
|
|
20240220,153900,827262440,13380,13380,13380,13380,0
|
|
20240220,153800,827262440,13380,13380,13380,13380,0
|
|
20240220,153700,827262440,13380,13380,13380,13380,0
|
|
20240220,153600,827262440,13380,13380,13380,13380,0
|
|
20240220,153500,827262440,13380,13380,13380,13380,0
|
|
20240220,153400,827262440,13380,13380,13380,13380,0
|
|
20240220,153300,827262440,13380,13380,13380,13380,0
|
|
20240220,153200,827262440,13380,13380,13380,13380,0
|
|
20240220,153100,827262440,13380,13380,13380,13380,0
|
|
20240220,153000,827262440,13380,13380,13380,13380,270
|
|
20240220,152900,823649840,13360,13360,13360,13360,0
|
|
20240220,152800,823649840,13360,13360,13360,13360,0
|
|
20240220,152700,823649840,13360,13360,13360,13360,0
|
|
20240220,152600,823649840,13360,13360,13360,13360,0
|
|
20240220,152500,823649840,13360,13360,13360,13360,0
|
|
20240220,152400,823649840,13360,13360,13360,13360,0
|
|
20240220,152300,823649840,13360,13360,13360,13360,0
|
|
20240220,152200,823649840,13360,13360,13360,13360,0
|
|
20240220,152100,823649840,13360,13360,13360,13360,0
|
|
20240220,152000,823649840,13360,13360,13360,13360,0
|
|
20240220,151900,823649840,13360,13380,13380,13360,660
|
|
20240220,151800,814828450,13380,13380,13390,13380,98
|
|
20240220,151700,813517170,13380,13400,13400,13380,18
|
|
20240220,151600,813275990,13410,13380,13410,13380,22
|
|
20240220,151500,812981000,13420,13420,13420,13420,1
|
|
20240220,151400,812967580,13430,13440,13450,13430,35
|
|
20240220,151300,812496890,13370,13370,13370,13370,0
|
|
20240220,151200,812496890,13370,13390,13480,13370,115
|
|
20240220,151100,810953950,13380,13380,13380,13380,0
|
|
20240220,151000,810953950,13380,13360,13380,13360,668
|
|
20240220,150900,802022650,13370,13360,13370,13360,11
|
|
20240220,150800,801875680,13360,13370,13370,13360,16
|
|
20240220,150700,801661780,13370,13370,13370,13370,57
|
|
20240220,150600,800899690,13380,13370,13380,13370,401
|
|
20240220,150500,795538310,13370,13370,13380,13370,42
|
|
20240220,150400,794976450,13380,13380,13380,13380,0
|
|
20240220,150300,794976450,13380,13380,13380,13380,17
|
|
20240220,150200,794748990,13390,13390,13390,13390,0
|
|
20240220,150100,794748990,13390,13380,13390,13380,21
|
|
20240220,150000,794468000,13380,13390,13390,13380,46
|
|
20240220,145900,793852260,13390,13390,13400,13390,49
|
|
20240220,145800,793196130,13390,13450,13450,13390,699
|
|
20240220,145700,783822340,13380,13370,13390,13370,179
|
|
20240220,145600,781428560,13370,13370,13370,13370,0
|
|
20240220,145500,781428560,13370,13350,13370,13350,36
|
|
20240220,145400,780947340,13350,13330,13370,13320,956
|
|
20240220,145300,768197310,13340,13340,13340,13340,0
|
|
20240220,145200,768197310,13340,13340,13340,13340,1
|
|
20240220,145100,768183970,13340,13340,13340,13340,0
|
|
20240220,145000,768183970,13340,13320,13340,13320,564
|
|
20240220,144900,760661320,13340,13410,13410,13340,446
|
|
20240220,144800,754698380,13400,13320,13430,13320,293
|
|
20240220,144700,750784790,13350,13350,13350,13350,11
|
|
20240220,144600,750637940,13320,13300,13320,13300,366
|
|
20240220,144500,745765800,13300,13300,13300,13300,65
|
|
20240220,144400,744901300,13300,13310,13310,13300,196
|
|
20240220,144300,742294000,13310,13310,13310,13310,1
|
|
20240220,144200,742280690,13310,13310,13310,13310,107
|
|
20240220,144100,740856520,13310,13300,13310,13300,3
|
|
20240220,144000,740816610,13300,13300,13300,13300,0
|
|
20240220,143900,740816610,13300,13300,13300,13300,0
|
|
20240220,143800,740816610,13300,13300,13300,13300,422
|
|
20240220,143700,735204010,13310,13300,13310,13300,4
|
|
20240220,143600,735150790,13320,13320,13320,13320,0
|
|
20240220,143500,735150790,13320,13320,13320,13320,97
|
|
20240220,143400,733858750,13320,13320,13320,13320,56
|
|
20240220,143300,733112830,13300,13300,13300,13300,76
|
|
20240220,143200,732102030,13300,13290,13300,13290,51
|
|
20240220,143100,731424230,13290,13290,13290,13290,0
|
|
20240220,143000,731424230,13290,13290,13290,13290,0
|
|
20240220,142900,731424230,13290,13290,13290,13290,3
|
|
20240220,142800,731384360,13290,13280,13290,13280,43
|
|
20240220,142700,730812900,13290,13290,13290,13290,50
|
|
20240220,142600,730148400,13280,13280,13280,13280,2
|
|
20240220,142500,730121840,13280,13280,13280,13280,5
|
|
20240220,142400,730055440,13280,13270,13280,13270,68
|
|
20240220,142300,729152760,13270,13270,13270,13270,67
|
|
20240220,142200,728263670,13270,13270,13270,13270,52
|
|
20240220,142100,727573630,13270,13270,13270,13270,218
|
|
20240220,142000,724680770,13270,13280,13280,13270,114
|
|
20240220,141900,723167850,13280,13280,13280,13280,0
|
|
20240220,141800,723167850,13280,13280,13280,13280,2
|
|
20240220,141700,723141290,13280,13270,13280,13270,10
|
|
20240220,141600,723008580,13270,13270,13270,13270,9
|
|
20240220,141500,722889150,13270,13270,13270,13270,249
|
|
20240220,141400,719584920,13270,13280,13280,13270,13
|
|
20240220,141300,719412290,13270,13270,13270,13270,10
|
|
20240220,141200,719279590,13270,13270,13270,13270,9
|
|
20240220,141100,719160160,13270,13270,13290,13270,209
|
|
20240220,141000,716382710,13270,13280,13280,13270,54
|
|
20240220,140900,715666090,13280,13290,13290,13280,77
|
|
20240220,140800,714642780,13300,13300,13300,13300,0
|
|
20240220,140700,714642780,13300,13300,13300,13300,0
|
|
20240220,140600,714642780,13300,13300,13300,13300,0
|
|
20240220,140500,714642780,13300,13300,13300,13300,0
|
|
20240220,140400,714642780,13300,13300,13300,13300,0
|
|
20240220,140300,714642780,13300,13300,13300,13300,0
|
|
20240220,140200,714642780,13300,13300,13300,13270,237
|
|
20240220,140100,711491580,13300,13290,13300,13290,19
|
|
20240220,140000,711238890,13280,13270,13280,13270,436
|
|
20240220,135900,705448960,13270,13270,13270,13270,0
|
|
20240220,135800,705448960,13270,13270,13270,13270,0
|
|
20240220,135700,705448960,13270,13270,13270,13270,8
|
|
20240220,135600,705342800,13270,13270,13270,13270,300
|
|
20240220,135500,701361800,13270,13270,13270,13270,5
|
|
20240220,135400,701295450,13270,13260,13270,13260,108
|
|
20240220,135300,699862390,13270,13270,13270,13270,605
|
|
20240220,135200,691834040,13260,13260,13260,13260,39
|
|
20240220,135100,691316900,13270,13270,13270,13270,312
|
|
20240220,135000,687176660,13270,13290,13290,13270,2067
|
|
20240220,134900,659726040,13290,13290,13290,13290,0
|
|
20240220,134800,659726040,13290,13290,13290,13290,1
|
|
20240220,134700,659712750,13310,13290,13310,13290,10
|
|
20240220,134600,659579730,13290,13290,13290,13290,116
|
|
20240220,134500,658038090,13290,13290,13290,13290,0
|
|
20240220,134400,658038090,13290,13290,13290,13290,0
|
|
20240220,134300,658038090,13290,13290,13290,13290,5
|
|
20240220,134200,657971640,13290,13290,13290,13290,5
|
|
20240220,134100,657905190,13290,13310,13310,13290,149
|
|
20240220,134000,655922100,13320,13320,13320,13320,0
|
|
20240220,133900,655922100,13320,13320,13320,13320,0
|
|
20240220,133800,655922100,13320,13320,13320,13320,3
|
|
20240220,133700,655882140,13320,13320,13320,13320,0
|
|
20240220,133600,655882140,13320,13320,13320,13320,0
|
|
20240220,133500,655882140,13320,13320,13320,13320,0
|
|
20240220,133400,655882140,13320,13320,13320,13320,1
|
|
20240220,133300,655868820,13320,13320,13320,13320,1
|
|
20240220,133200,655855500,13320,13310,13320,13310,120
|
|
20240220,133100,654257180,13310,13300,13320,13300,27
|
|
20240220,133000,653897970,13300,13300,13300,13300,0
|
|
20240220,132900,653897970,13300,13300,13300,13300,33
|
|
20240220,132800,653459070,13310,13280,13310,13280,703
|
|
20240220,132700,644119830,13270,13260,13280,13260,1129
|
|
20240220,132600,629141590,13250,13250,13250,13250,16
|
|
20240220,132500,628929590,13250,13290,13290,13250,1649
|
|
20240220,132400,607051290,13290,13330,13330,13290,424
|
|
20240220,132300,601406780,13460,13280,13490,13280,2580
|
|
20240220,132200,566806570,13270,13270,13270,13270,0
|
|
20240220,132100,566806570,13270,13270,13270,13270,0
|
|
20240220,132000,566806570,13270,13270,13270,13270,50
|
|
20240220,131900,566143070,13260,13260,13260,13260,0
|
|
20240220,131800,566143070,13260,13260,13260,13260,0
|
|
20240220,131700,566143070,13260,13260,13260,13260,2
|
|
20240220,131600,566116550,13250,13250,13260,13250,53
|
|
20240220,131500,565414250,13250,13250,13250,13250,39
|
|
20240220,131400,564897500,13260,13270,13270,13250,1083
|
|
20240220,131300,550537400,13260,13260,13260,13260,2
|
|
20240220,131200,550510880,13270,13250,13280,13250,51
|
|
20240220,131100,549834530,13250,13250,13250,13250,27
|
|
20240220,131000,549476780,13280,13230,13280,13220,583
|
|
20240220,130900,541758010,13230,13230,13230,13230,155
|
|
20240220,130800,539707360,13240,13240,13240,13240,16
|
|
20240220,130700,539495520,13240,13240,13240,13240,30
|
|
20240220,130600,539098320,13240,13240,13240,13240,0
|
|
20240220,130500,539098320,13240,13240,13240,13240,2
|
|
20240220,130400,539071840,13240,13250,13250,13240,522
|
|
20240220,130300,532160460,13250,13260,13260,13250,529
|
|
20240220,130200,525150210,13260,13260,13260,13250,285
|
|
20240220,130100,521371510,13270,13270,13270,13270,10
|
|
20240220,130000,521238810,13270,13270,13270,13270,1
|
|
20240220,125900,521225540,13270,13260,13270,13260,43
|
|
20240220,125800,520655060,13260,13260,13260,13260,0
|
|
20240220,125700,520655060,13260,13260,13260,13260,210
|
|
20240220,125600,517870460,13260,13260,13260,13260,0
|
|
20240220,125500,517870460,13260,13260,13260,13260,115
|
|
20240220,125400,516345560,13230,13270,13270,13230,815
|
|
20240220,125300,505556920,13270,13270,13270,13270,17
|
|
20240220,125200,505331330,13280,13270,13280,13270,241
|
|
20240220,125100,502132520,13270,13270,13270,13270,26
|
|
20240220,125000,501787500,13270,13280,13280,13270,12
|
|
20240220,124900,501628240,13270,13270,13270,13270,87
|
|
20240220,124800,500473750,13300,13330,13330,13270,1867
|
|
20240220,124700,475653480,13330,13340,13340,13330,63
|
|
20240220,124600,474813620,13340,13340,13340,13340,171
|
|
20240220,124500,472532480,13360,13370,13370,13340,1123
|
|
20240220,124400,457527470,13380,13380,13380,13370,68
|
|
20240220,124300,456617650,13380,13370,13380,13370,105
|
|
20240220,124200,455212850,13390,13370,13390,13370,13
|
|
20240220,124100,455038960,13370,13380,13380,13370,256
|
|
20240220,124000,451614630,13390,13390,13390,13390,1
|
|
20240220,123900,451601240,13390,13390,13390,13390,3
|
|
20240220,123800,451561070,13380,13380,13380,13380,4
|
|
20240220,123700,451507550,13380,13380,13380,13380,0
|
|
20240220,123600,451507550,13380,13380,13380,13380,0
|
|
20240220,123500,451507550,13380,13380,13380,13380,0
|
|
20240220,123400,451507550,13380,13380,13380,13380,0
|
|
20240220,123300,451507550,13380,13380,13380,13380,0
|
|
20240220,123200,451507550,13380,13380,13380,13380,6
|
|
20240220,123100,451427270,13370,13370,13370,13370,0
|
|
20240220,123000,451427270,13370,13370,13370,13370,0
|
|
20240220,122900,451427270,13370,13370,13370,13370,0
|
|
20240220,122800,451427270,13370,13370,13370,13370,0
|
|
20240220,122700,451427270,13370,13370,13370,13370,0
|
|
20240220,122600,451427270,13370,13370,13370,13370,0
|
|
20240220,122500,451427270,13370,13370,13370,13370,0
|
|
20240220,122400,451427270,13370,13370,13370,13370,0
|
|
20240220,122300,451427270,13370,13370,13370,13370,20
|
|
20240220,122200,451159870,13370,13370,13370,13370,0
|
|
20240220,122100,451159870,13370,13370,13370,13370,0
|
|
20240220,122000,451159870,13370,13380,13380,13370,4
|
|
20240220,121900,451106360,13370,13370,13370,13370,0
|
|
20240220,121800,451106360,13370,13370,13370,13370,1
|
|
20240220,121700,451092990,13360,13360,13360,13360,0
|
|
20240220,121600,451092990,13360,13360,13360,13360,0
|
|
20240220,121500,451092990,13360,13360,13360,13360,0
|
|
20240220,121400,451092990,13360,13360,13360,13360,6
|
|
20240220,121300,451012830,13360,13360,13360,13360,0
|
|
20240220,121200,451012830,13360,13360,13360,13360,6
|
|
20240220,121100,450932670,13340,13340,13340,13340,11
|
|
20240220,121000,450785930,13340,13330,13340,13330,12
|
|
20240220,120900,450625960,13340,13340,13340,13340,305
|
|
20240220,120800,446557260,13350,13350,13350,13350,0
|
|
20240220,120700,446557260,13350,13350,13350,13350,5
|
|
20240220,120600,446490510,13340,13340,13340,13340,0
|
|
20240220,120500,446490510,13340,13340,13340,13340,4
|
|
20240220,120400,446437150,13340,13340,13340,13340,0
|
|
20240220,120300,446437150,13340,13340,13340,13340,1
|
|
20240220,120200,446423810,13350,13350,13350,13350,0
|
|
20240220,120100,446423810,13350,13350,13350,13350,4
|
|
20240220,120000,446370410,13350,13340,13350,13340,8
|
|
20240220,115900,446263620,13340,13340,13350,13340,14
|
|
20240220,115800,446076740,13350,13340,13350,13340,16
|
|
20240220,115700,445863160,13350,13350,13350,13350,10
|
|
20240220,115600,445729660,13350,13340,13350,13340,17
|
|
20240220,115500,445502750,13360,13360,13360,13350,35
|
|
20240220,115400,445035370,13390,13370,13390,13360,96
|
|
20240220,115300,443752180,13370,13350,13400,13350,573
|
|
20240220,115200,436100060,13350,13350,13350,13350,17
|
|
20240220,115100,435873110,13350,13350,13350,13350,9
|
|
20240220,115000,435752960,13350,13350,13350,13350,314
|
|
20240220,114900,431561060,13350,13340,13350,13330,32
|
|
20240220,114800,431134100,13350,13350,13360,13350,184
|
|
20240220,114700,428677690,13360,13360,13360,13360,82
|
|
20240220,114600,427582170,13360,13380,13390,13360,1067
|
|
20240220,114500,413312160,13380,13390,13390,13380,11
|
|
20240220,114400,413164880,13390,13380,13390,13380,14
|
|
20240220,114300,412977430,13390,13380,13390,13380,12
|
|
20240220,114200,412816770,13390,13380,13390,13380,16
|
|
20240220,114100,412602550,13390,13390,13390,13380,41
|
|
20240220,114000,412053570,13390,13390,13400,13390,19
|
|
20240220,113900,411799020,13400,13390,13400,13390,12
|
|
20240220,113800,411638240,13390,13390,13400,13390,53
|
|
20240220,113700,410928090,13400,13390,13400,13390,11
|
|
20240220,113600,410780720,13390,13390,13390,13380,81
|
|
20240220,113500,409696160,13390,13390,13390,13390,9
|
|
20240220,113400,409575650,13390,13390,13390,13390,16
|
|
20240220,113300,409361410,13390,13380,13390,13380,11
|
|
20240220,113200,409214130,13390,13390,13390,13390,13
|
|
20240220,113100,409040060,13390,13390,13390,13390,10
|
|
20240220,113000,408906160,13380,13370,13380,13370,36
|
|
20240220,112900,408424520,13380,13380,13380,13380,12
|
|
20240220,112800,408263960,13380,13380,13380,13380,18
|
|
20240220,112700,408023120,13380,13370,13380,13370,278
|
|
20240220,112600,404305160,13370,13380,13380,13370,517
|
|
20240220,112500,397392740,13380,13400,13400,13380,579
|
|
20240220,112400,389641430,13390,13390,13400,13390,16
|
|
20240220,112300,389427050,13400,13390,13400,13390,18
|
|
20240220,112200,389185930,13400,13390,13400,13390,23
|
|
20240220,112100,388877820,13400,13400,13400,13400,209
|
|
20240220,112000,386077220,13400,13400,13400,13390,46
|
|
20240220,111900,385460830,13400,13400,13400,13400,9
|
|
20240220,111800,385340230,13400,13400,13400,13400,13
|
|
20240220,111700,385166030,13400,13400,13400,13400,10
|
|
20240220,111600,385032030,13400,13390,13400,13390,77
|
|
20240220,111500,384000850,13400,13400,13400,13400,110
|
|
20240220,111400,382526850,13400,13400,13400,13390,29
|
|
20240220,111300,382138340,13400,13390,13400,13390,11
|
|
20240220,111200,381990950,13400,13400,13400,13400,12
|
|
20240220,111100,381830150,13400,13400,13400,13400,11
|
|
20240220,111000,381682750,13400,13380,13400,13380,17
|
|
20240220,110900,381455010,13380,13380,13380,13370,11
|
|
20240220,110800,381307840,13380,13370,13380,13370,38
|
|
20240220,110700,380799620,13390,13390,13390,13390,9
|
|
20240220,110600,380679110,13380,13410,13410,13380,4206
|
|
20240220,110500,324321810,13410,13420,13420,13410,105
|
|
20240220,110400,322912720,13420,13440,13450,13420,121
|
|
20240220,110300,321287730,13440,13420,13440,13410,229
|
|
20240220,110200,318214980,13450,13460,13460,13430,2004
|
|
20240220,110100,291255350,13480,13460,13480,13460,13
|
|
20240220,110000,291080150,13470,13470,13470,13460,46
|
|
20240220,105900,290460850,13470,13470,13470,13470,16
|
|
20240220,105800,290245330,13480,13470,13480,13470,29
|
|
20240220,105700,289854460,13470,13460,13470,13460,12
|
|
20240220,105600,289692930,13470,13470,13470,13460,137
|
|
20240220,105500,287847720,13480,13490,13510,13480,157
|
|
20240220,105400,285730150,13490,13510,13520,13490,269
|
|
20240220,105300,282093470,13510,13500,13510,13500,11
|
|
20240220,105200,281944930,13500,13490,13500,13490,161
|
|
20240220,105100,279772960,13490,13500,13500,13490,99
|
|
20240220,105000,278436520,13500,13490,13500,13490,27
|
|
20240220,104900,278072180,13490,13490,13490,13490,16
|
|
20240220,104800,277856340,13490,13490,13490,13470,139
|
|
20240220,104700,275983230,13490,13480,13490,13480,58
|
|
20240220,104600,275201300,13480,13500,13500,13480,235
|
|
20240220,104500,272032160,13520,13520,13520,13520,12
|
|
20240220,104400,271869920,13520,13500,13520,13500,25
|
|
20240220,104300,271532120,13510,13520,13520,13510,49
|
|
20240220,104200,270870040,13510,13530,13530,13510,25
|
|
20240220,104100,270532030,13540,13540,13540,13540,11
|
|
20240220,104000,270383090,13550,13550,13550,13550,15
|
|
20240220,103900,270179840,13550,13550,13550,13550,9
|
|
20240220,103800,270057890,13560,13510,13560,13500,819
|
|
20240220,103700,259000060,13520,13540,13540,13510,382
|
|
20240220,103600,253829920,13570,13540,13570,13540,115
|
|
20240220,103500,252272460,13550,13540,13550,13540,39
|
|
20240220,103400,251744270,13550,13560,13560,13540,410
|
|
20240220,103300,246188880,13580,13570,13580,13560,313
|
|
20240220,103200,241941710,13570,13580,13580,13570,14
|
|
20240220,103100,241751610,13570,13570,13580,13570,27
|
|
20240220,103000,241385110,13570,13570,13580,13570,31
|
|
20240220,102900,240964290,13560,13570,13570,13560,10
|
|
20240220,102800,240828600,13550,13570,13570,13550,12
|
|
20240220,102700,240665780,13570,13570,13570,13570,12
|
|
20240220,102600,240502940,13550,13580,13580,13550,15
|
|
20240220,102500,240299270,13580,13570,13580,13570,10
|
|
20240220,102400,240163480,13580,13570,13580,13570,15
|
|
20240220,102300,239959810,13580,13570,13580,13570,13
|
|
20240220,102200,239783280,13570,13570,13570,13570,7
|
|
20240220,102100,239688290,13580,13580,13580,13580,11
|
|
20240220,102000,239538910,13580,13570,13580,13570,15
|
|
20240220,101900,239335240,13570,13550,13570,13550,12
|
|
20240220,101800,239172440,13540,13550,13570,13540,19
|
|
20240220,101700,238914760,13580,13540,13580,13540,43
|
|
20240220,101600,238331220,13560,13590,13600,13560,128
|
|
20240220,101500,236594960,13600,13610,13630,13600,147
|
|
20240220,101400,234594530,13610,13610,13640,13610,159
|
|
20240220,101300,232429870,13620,13620,13620,13620,18
|
|
20240220,101200,232184710,13650,13630,13650,13630,114
|
|
20240220,101100,230628870,13630,13610,13630,13610,18
|
|
20240220,101000,230383650,13610,13640,13640,13610,15
|
|
20240220,100900,230179080,13640,13650,13650,13630,169
|
|
20240220,100800,227872870,13620,13650,13650,13620,114
|
|
20240220,100700,226319830,13650,13650,13650,13640,23
|
|
20240220,100600,226005980,13640,13630,13640,13630,107
|
|
20240220,100500,224547030,13630,13610,13630,13610,20
|
|
20240220,100400,224274630,13630,13580,13630,13560,968
|
|
20240220,100300,211101260,13540,13540,13540,13540,1
|
|
20240220,100200,211087720,13520,13540,13550,13520,433
|
|
20240220,100100,205221940,13540,13540,13540,13540,24
|
|
20240220,100000,204896980,13540,13540,13540,13530,24
|
|
20240220,095900,204572120,13530,13520,13530,13520,174
|
|
20240220,095800,202219630,13510,13510,13510,13510,57
|
|
20240220,095700,201449560,13500,13500,13510,13500,33
|
|
20240220,095600,201003940,13500,13530,13530,13500,1928
|
|
20240220,095500,174970850,13540,13550,13550,13540,22
|
|
20240220,095400,174672860,13540,13540,13540,13540,27
|
|
20240220,095300,174307280,13540,13540,13540,13540,10
|
|
20240220,095200,174171880,13540,13540,13540,13540,63
|
|
20240220,095100,173318860,13540,13510,13540,13510,32
|
|
20240220,095000,172886180,13540,13520,13540,13510,34
|
|
20240220,094900,172426320,13540,13540,13540,13540,10
|
|
20240220,094800,172290920,13530,13520,13530,13520,14
|
|
20240220,094700,172101510,13540,13520,13540,13520,33
|
|
20240220,094600,171655150,13520,13510,13520,13510,21
|
|
20240220,094500,171371330,13510,13510,13510,13510,12
|
|
20240220,094400,171209210,13510,13500,13510,13500,191
|
|
20240220,094300,168630600,13500,13500,13540,13500,1889
|
|
20240220,094200,143128620,13540,13540,13540,13540,13
|
|
20240220,094100,142952600,13510,13520,13520,13510,28
|
|
20240220,094000,142574140,13520,13540,13540,13520,58
|
|
20240220,093900,141788990,13540,13520,13540,13520,74
|
|
20240220,093800,140787470,13520,13520,13520,13520,12
|
|
20240220,093700,140625230,13510,13520,13520,13510,11
|
|
20240220,093600,140476610,13520,13490,13520,13490,15
|
|
20240220,093500,140273840,13510,13510,13510,13490,16
|
|
20240220,093400,140057740,13520,13520,13520,13520,14
|
|
20240220,093300,139868460,13520,13490,13520,13490,123
|
|
20240220,093200,138206210,13510,13510,13510,13510,14
|
|
20240220,093100,138017070,13520,13480,13520,13480,103
|
|
20240220,093000,136628130,13460,13440,13460,13440,151
|
|
20240220,092900,134596300,13430,13420,13430,13420,387
|
|
20240220,092800,129402580,13420,13440,13450,13420,146
|
|
20240220,092700,127441250,13440,13440,13450,13440,20
|
|
20240220,092600,127172350,13450,13450,13450,13450,14
|
|
20240220,092500,126984050,13450,13450,13450,13450,118
|
|
20240220,092400,125396950,13460,13460,13460,13460,19
|
|
20240220,092300,125141210,13460,13460,13460,13460,47
|
|
20240220,092200,124508590,13470,13480,13480,13470,96
|
|
20240220,092100,123215350,13480,13500,13500,13480,108
|
|
20240220,092000,121759270,13480,13470,13480,13470,62
|
|
20240220,091900,120923550,13480,13510,13510,13480,311
|
|
20240220,091800,116726370,13500,13520,13520,13500,44
|
|
20240220,091700,116131630,13520,13520,13530,13500,113
|
|
20240220,091600,114605560,13510,13520,13550,13510,619
|
|
20240220,091500,106241010,13520,13510,13520,13510,254
|
|
20240220,091400,102809080,13510,13510,13510,13510,710
|
|
20240220,091300,93216980,13480,13480,13480,13480,470
|
|
20240220,091200,86881380,13480,13480,13480,13470,78
|
|
20240220,091100,85829980,13480,13510,13510,13480,13
|
|
20240220,091000,85654390,13500,13510,13510,13500,24
|
|
20240220,090900,85330360,13510,13510,13520,13510,37
|
|
20240220,090800,84830400,13520,13470,13520,13460,400
|
|
20240220,090700,79442010,13490,13490,13530,13480,381
|
|
20240220,090600,74301990,13550,13480,13550,13480,49
|
|
20240220,090500,73640630,13560,13470,13560,13460,331
|
|
20240220,090400,69175000,13470,13500,13500,13470,363
|
|
20240220,090300,64284620,13470,13480,13500,13470,636
|
|
20240220,090200,55710990,13480,13510,13510,13480,3472
|
|
20240220,090100,8837670,13520,13590,13590,13520,384
|
|
20240220,090000,3642120,13590,13590,13590,13590,155
|