619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,191600,1121444060,13100,13100,13100,13100,957
|
|
20240221,191500,1121444060,13100,13100,13100,13100,0
|
|
20240221,191400,1121444060,13100,13100,13100,13100,0
|
|
20240221,191300,1121444060,13100,13100,13100,13100,0
|
|
20240221,191200,1121444060,13100,13100,13100,13100,0
|
|
20240221,191100,1121444060,13100,13100,13100,13100,0
|
|
20240221,191000,1121444060,13100,13100,13100,13100,0
|
|
20240221,190900,1121444060,13100,13100,13100,13100,0
|
|
20240221,190800,1121444060,13100,13100,13100,13100,0
|
|
20240221,190700,1121444060,13100,13100,13100,13100,0
|
|
20240221,190600,1121444060,13100,13100,13100,13100,0
|
|
20240221,190500,1121444060,13100,13100,13100,13100,0
|
|
20240221,190400,1121444060,13100,13100,13100,13100,0
|
|
20240221,190300,1121444060,13100,13100,13100,13100,0
|
|
20240221,190200,1121444060,13100,13100,13100,13100,0
|
|
20240221,190100,1121444060,13100,13100,13100,13100,0
|
|
20240221,190000,1121444060,13100,13100,13100,13100,0
|
|
20240221,185900,1121444060,13100,13100,13100,13100,0
|
|
20240221,185800,1121444060,13100,13100,13100,13100,0
|
|
20240221,185700,1121444060,13100,13100,13100,13100,0
|
|
20240221,185600,1121444060,13100,13100,13100,13100,0
|
|
20240221,185500,1121444060,13100,13100,13100,13100,0
|
|
20240221,185400,1121444060,13100,13100,13100,13100,0
|
|
20240221,185300,1121444060,13100,13100,13100,13100,0
|
|
20240221,185200,1121444060,13100,13100,13100,13100,0
|
|
20240221,185100,1121444060,13100,13100,13100,13100,0
|
|
20240221,185000,1121444060,13100,13100,13100,13100,0
|
|
20240221,184900,1121444060,13100,13100,13100,13100,0
|
|
20240221,184800,1121444060,13100,13100,13100,13100,0
|
|
20240221,184700,1121444060,13100,13100,13100,13100,0
|
|
20240221,184600,1121444060,13100,13100,13100,13100,957
|
|
20240221,184500,1121444060,13100,13100,13100,13100,0
|
|
20240221,184400,1121444060,13100,13100,13100,13100,0
|
|
20240221,184300,1121444060,13100,13100,13100,13100,0
|
|
20240221,184200,1121444060,13100,13100,13100,13100,0
|
|
20240221,184100,1121444060,13100,13100,13100,13100,0
|
|
20240221,184000,1121444060,13100,13100,13100,13100,0
|
|
20240221,183900,1121444060,13100,13100,13100,13100,0
|
|
20240221,183800,1121444060,13100,13100,13100,13100,0
|
|
20240221,183700,1121444060,13100,13100,13100,13100,0
|
|
20240221,183600,1121444060,13100,13100,13100,13100,0
|
|
20240221,183500,1121444060,13100,13100,13100,13100,0
|
|
20240221,183400,1121444060,13100,13100,13100,13100,0
|
|
20240221,183300,1121444060,13100,13100,13100,13100,0
|
|
20240221,183200,1121444060,13100,13100,13100,13100,0
|
|
20240221,183100,1121444060,13100,13100,13100,13100,0
|
|
20240221,183000,1121444060,13100,13100,13100,13100,0
|
|
20240221,182900,1121444060,13100,13100,13100,13100,0
|
|
20240221,182800,1121444060,13100,13100,13100,13100,0
|
|
20240221,182700,1121444060,13100,13100,13100,13100,0
|
|
20240221,182600,1121444060,13100,13100,13100,13100,0
|
|
20240221,182500,1121444060,13100,13100,13100,13100,0
|
|
20240221,182400,1121444060,13100,13100,13100,13100,0
|
|
20240221,182300,1121444060,13100,13100,13100,13100,0
|
|
20240221,182200,1121444060,13100,13100,13100,13100,0
|
|
20240221,182100,1121444060,13100,13100,13100,13100,0
|
|
20240221,182000,1121444060,13100,13100,13100,13100,0
|
|
20240221,181900,1121444060,13100,13100,13100,13100,0
|
|
20240221,181800,1121444060,13100,13100,13100,13100,0
|
|
20240221,181700,1121444060,13100,13100,13100,13100,0
|
|
20240221,181600,1121444060,13100,13100,13100,13100,957
|
|
20240221,181500,1121444060,13100,13100,13100,13100,0
|
|
20240221,181400,1121444060,13100,13100,13100,13100,0
|
|
20240221,181300,1121444060,13100,13100,13100,13100,0
|
|
20240221,181200,1121444060,13100,13100,13100,13100,0
|
|
20240221,181100,1121444060,13100,13100,13100,13100,0
|
|
20240221,181000,1121444060,13100,13100,13100,13100,0
|
|
20240221,180900,1121444060,13100,13100,13100,13100,0
|
|
20240221,180800,1121444060,13100,13100,13100,13100,0
|
|
20240221,180700,1121444060,13100,13100,13100,13100,0
|
|
20240221,180600,1121444060,13100,13100,13100,13100,0
|
|
20240221,180500,1121444060,13100,13100,13100,13100,0
|
|
20240221,180400,1121444060,13100,13100,13100,13100,0
|
|
20240221,180300,1121444060,13100,13100,13100,13100,0
|
|
20240221,180200,1121444060,13100,13100,13100,13100,0
|
|
20240221,180100,1121444060,13100,13100,13100,13100,0
|
|
20240221,180000,1121444060,13100,13100,13100,13100,0
|
|
20240221,175900,1121444060,13100,13100,13100,13100,0
|
|
20240221,175800,1121444060,13100,13100,13100,13100,0
|
|
20240221,175700,1121444060,13100,13100,13100,13100,0
|
|
20240221,175600,1121444060,13100,13100,13100,13100,0
|
|
20240221,175500,1121444060,13100,13100,13100,13100,0
|
|
20240221,175400,1121444060,13100,13100,13100,13100,0
|
|
20240221,175300,1121444060,13100,13100,13100,13100,0
|
|
20240221,175200,1121444060,13100,13100,13100,13100,0
|
|
20240221,175100,1121444060,13100,13100,13100,13100,0
|
|
20240221,175000,1121444060,13100,13100,13100,13100,0
|
|
20240221,174900,1121444060,13100,13100,13100,13100,0
|
|
20240221,174800,1121444060,13100,13100,13100,13100,0
|
|
20240221,174700,1121444060,13100,13100,13100,13100,0
|
|
20240221,174600,1121444060,13100,13100,13100,13100,957
|
|
20240221,174500,1121444060,13100,13100,13100,13100,0
|
|
20240221,174400,1121444060,13100,13100,13100,13100,0
|
|
20240221,174300,1121444060,13100,13100,13100,13100,0
|
|
20240221,174200,1121444060,13100,13100,13100,13100,0
|
|
20240221,174100,1121444060,13100,13100,13100,13100,0
|
|
20240221,174000,1121444060,13100,13100,13100,13100,0
|
|
20240221,173900,1121444060,13100,13100,13100,13100,0
|
|
20240221,173800,1121444060,13100,13100,13100,13100,0
|
|
20240221,173700,1121444060,13100,13100,13100,13100,0
|
|
20240221,173600,1121444060,13100,13100,13100,13100,0
|
|
20240221,173500,1121444060,13100,13100,13100,13100,0
|
|
20240221,173400,1121444060,13100,13100,13100,13100,0
|
|
20240221,173300,1121444060,13100,13100,13100,13100,0
|
|
20240221,173200,1121444060,13100,13100,13100,13100,0
|
|
20240221,173100,1121444060,13100,13100,13100,13100,0
|
|
20240221,173000,1121444060,13100,13100,13100,13100,0
|
|
20240221,172900,1121444060,13100,13100,13100,13100,0
|
|
20240221,172800,1121444060,13100,13100,13100,13100,0
|
|
20240221,172700,1121444060,13100,13100,13100,13100,0
|
|
20240221,172600,1121444060,13100,13100,13100,13100,0
|
|
20240221,172500,1121444060,13100,13100,13100,13100,0
|
|
20240221,172400,1121444060,13100,13100,13100,13100,0
|
|
20240221,172300,1121444060,13100,13100,13100,13100,0
|
|
20240221,172200,1121444060,13100,13100,13100,13100,0
|
|
20240221,172100,1121444060,13100,13100,13100,13100,0
|
|
20240221,172000,1121444060,13100,13100,13100,13100,0
|
|
20240221,171900,1121444060,13100,13100,13100,13100,0
|
|
20240221,171800,1121444060,13100,13100,13100,13100,0
|
|
20240221,171700,1121444060,13100,13100,13100,13100,0
|
|
20240221,171600,1121444060,13100,13100,13100,13100,957
|
|
20240221,171500,1121444060,13100,13100,13100,13100,0
|
|
20240221,171400,1121444060,13100,13100,13100,13100,0
|
|
20240221,171300,1121444060,13100,13100,13100,13100,0
|
|
20240221,171200,1121444060,13100,13100,13100,13100,0
|
|
20240221,171100,1121444060,13100,13100,13100,13100,0
|
|
20240221,171000,1121444060,13100,13100,13100,13100,0
|
|
20240221,170900,1121444060,13100,13100,13100,13100,0
|
|
20240221,170800,1121444060,13100,13100,13100,13100,0
|
|
20240221,170700,1121444060,13100,13100,13100,13100,0
|
|
20240221,170600,1121444060,13100,13100,13100,13100,0
|
|
20240221,170500,1121444060,13100,13100,13100,13100,0
|
|
20240221,170400,1121444060,13100,13100,13100,13100,0
|
|
20240221,170300,1121444060,13100,13100,13100,13100,0
|
|
20240221,170200,1121444060,13100,13100,13100,13100,0
|
|
20240221,170100,1121444060,13100,13100,13100,13100,0
|
|
20240221,170000,1121444060,13100,13100,13100,13100,0
|
|
20240221,165900,1121444060,13100,13100,13100,13100,0
|
|
20240221,165800,1121444060,13100,13100,13100,13100,0
|
|
20240221,165700,1121444060,13100,13100,13100,13100,0
|
|
20240221,165600,1121444060,13100,13100,13100,13100,0
|
|
20240221,165500,1121444060,13100,13100,13100,13100,0
|
|
20240221,165400,1121444060,13100,13100,13100,13100,0
|
|
20240221,165300,1121444060,13100,13100,13100,13100,0
|
|
20240221,165200,1121444060,13100,13100,13100,13100,0
|
|
20240221,165100,1121444060,13100,13100,13100,13100,0
|
|
20240221,165000,1121444060,13100,13100,13100,13100,0
|
|
20240221,164900,1121444060,13100,13100,13100,13100,0
|
|
20240221,164800,1121444060,13100,13100,13100,13100,0
|
|
20240221,164700,1121444060,13100,13100,13100,13100,0
|
|
20240221,164600,1121444060,13100,13100,13100,13100,957
|
|
20240221,164500,1121444060,13100,13100,13100,13100,0
|
|
20240221,164400,1121444060,13100,13100,13100,13100,0
|
|
20240221,164300,1121444060,13100,13100,13100,13100,0
|
|
20240221,164200,1121444060,13100,13100,13100,13100,0
|
|
20240221,164100,1121444060,13100,13100,13100,13100,0
|
|
20240221,164000,1121444060,13100,13100,13100,13100,0
|
|
20240221,163900,1121444060,13100,13100,13100,13100,0
|
|
20240221,163800,1121444060,13100,13100,13100,13100,0
|
|
20240221,163700,1121444060,13100,13100,13100,13100,0
|
|
20240221,163600,1121444060,13100,13100,13100,13100,0
|
|
20240221,163500,1121444060,13100,13100,13100,13100,0
|
|
20240221,163400,1121444060,13100,13100,13100,13100,0
|
|
20240221,163300,1121444060,13100,13100,13100,13100,0
|
|
20240221,163200,1121444060,13100,13100,13100,13100,0
|
|
20240221,163100,1121444060,13100,13100,13100,13100,0
|
|
20240221,163000,1121444060,13100,13100,13100,13100,0
|
|
20240221,162900,1121444060,13100,13100,13100,13100,0
|
|
20240221,162800,1121444060,13100,13100,13100,13100,0
|
|
20240221,162700,1121444060,13100,13100,13100,13100,0
|
|
20240221,162600,1121444060,13100,13100,13100,13100,0
|
|
20240221,162500,1121444060,13100,13100,13100,13100,0
|
|
20240221,162400,1121444060,13100,13100,13100,13100,0
|
|
20240221,162300,1121444060,13100,13100,13100,13100,0
|
|
20240221,162200,1121444060,13100,13100,13100,13100,0
|
|
20240221,162100,1121444060,13100,13100,13100,13100,0
|
|
20240221,162000,1121444060,13100,13100,13100,13100,0
|
|
20240221,161900,1121444060,13100,13100,13100,13100,0
|
|
20240221,161800,1121444060,13100,13100,13100,13100,0
|
|
20240221,161700,1121444060,13100,13100,13100,13100,0
|
|
20240221,161600,1121444060,13100,13100,13100,13100,957
|
|
20240221,161500,1121444060,13100,13100,13100,13100,0
|
|
20240221,161400,1121444060,13100,13100,13100,13100,0
|
|
20240221,161300,1121444060,13100,13100,13100,13100,0
|
|
20240221,161200,1121444060,13100,13100,13100,13100,0
|
|
20240221,161100,1121444060,13100,13100,13100,13100,0
|
|
20240221,161000,1121444060,13100,13100,13100,13100,0
|
|
20240221,160900,1121444060,13100,13100,13100,13100,0
|
|
20240221,160800,1121444060,13100,13100,13100,13100,0
|
|
20240221,160700,1121444060,13100,13100,13100,13100,0
|
|
20240221,160600,1121444060,13100,13100,13100,13100,0
|
|
20240221,160500,1121444060,13100,13100,13100,13100,0
|
|
20240221,160400,1121444060,13100,13100,13100,13100,0
|
|
20240221,160300,1121444060,13100,13100,13100,13100,0
|
|
20240221,160200,1121444060,13100,13100,13100,13100,0
|
|
20240221,160100,1121444060,13100,13100,13100,13100,0
|
|
20240221,160000,1121444060,13100,13100,13100,13100,0
|
|
20240221,155900,1121444060,13100,13100,13100,13100,0
|
|
20240221,155800,1121444060,13100,13100,13100,13100,0
|
|
20240221,155700,1121444060,13100,13100,13100,13100,0
|
|
20240221,155600,1121444060,13100,13100,13100,13100,0
|
|
20240221,155500,1121444060,13100,13100,13100,13100,0
|
|
20240221,155400,1121444060,13100,13100,13100,13100,0
|
|
20240221,155300,1121444060,13100,13100,13100,13100,0
|
|
20240221,155200,1121444060,13100,13100,13100,13100,0
|
|
20240221,155100,1121444060,13100,13100,13100,13100,0
|
|
20240221,155000,1121444060,13100,13100,13100,13100,0
|
|
20240221,154900,1121444060,13100,13100,13100,13100,0
|
|
20240221,154800,1121444060,13100,13100,13100,13100,0
|
|
20240221,154700,1121444060,13100,13100,13100,13100,0
|
|
20240221,154600,1121444060,13100,13100,13100,13100,957
|
|
20240221,154500,1121444060,13100,13100,13100,13100,0
|
|
20240221,154400,1121444060,13100,13100,13100,13100,0
|
|
20240221,154300,1121444060,13100,13100,13100,13100,0
|
|
20240221,154200,1121444060,13100,13100,13100,13100,0
|
|
20240221,154100,1121444060,13100,13100,13100,13100,0
|
|
20240221,154000,1121444060,13100,13100,13100,13100,0
|
|
20240221,153900,1121444060,13100,13100,13100,13100,0
|
|
20240221,153800,1121444060,13100,13100,13100,13100,0
|
|
20240221,153700,1121444060,13100,13100,13100,13100,0
|
|
20240221,153600,1121444060,13100,13100,13100,13100,0
|
|
20240221,153500,1121444060,13100,13100,13100,13100,0
|
|
20240221,153400,1121444060,13100,13100,13100,13100,0
|
|
20240221,153300,1121444060,13100,13100,13100,13100,0
|
|
20240221,153200,1121444060,13100,13100,13100,13100,0
|
|
20240221,153100,1121444060,13100,13100,13100,13100,0
|
|
20240221,153000,1121444060,13100,13100,13100,13100,957
|
|
20240221,152900,1108907360,13070,13070,13070,13070,0
|
|
20240221,152800,1108907360,13070,13070,13070,13070,0
|
|
20240221,152700,1108907360,13070,13070,13070,13070,0
|
|
20240221,152600,1108907360,13070,13070,13070,13070,0
|
|
20240221,152500,1108907360,13070,13070,13070,13070,0
|
|
20240221,152400,1108907360,13070,13070,13070,13070,0
|
|
20240221,152300,1108907360,13070,13070,13070,13070,0
|
|
20240221,152200,1108907360,13070,13070,13070,13070,0
|
|
20240221,152100,1108907360,13070,13070,13070,13070,0
|
|
20240221,152000,1108907360,13070,13070,13070,13070,0
|
|
20240221,151900,1108907360,13070,13080,13150,13070,982
|
|
20240221,151800,1096055920,13100,13080,13100,13080,141
|
|
20240221,151700,1094211340,13080,13070,13080,13070,141
|
|
20240221,151600,1092367210,13070,13060,13100,13060,151
|
|
20240221,151500,1090392270,13080,13070,13080,13060,398
|
|
20240221,151400,1085192700,13080,13080,13080,13080,0
|
|
20240221,151300,1085192700,13080,13070,13080,13070,261
|
|
20240221,151200,1081780830,13080,13080,13080,13080,514
|
|
20240221,151100,1075057710,13080,13100,13100,13080,226
|
|
20240221,151000,1072101600,13080,13080,13080,13080,102
|
|
20240221,150900,1070767440,13080,13090,13090,13080,603
|
|
20240221,150800,1062879640,13110,13090,13110,13090,253
|
|
20240221,150700,1059563850,13090,13090,13090,13090,222
|
|
20240221,150600,1056657870,13090,13090,13090,13090,27
|
|
20240221,150500,1056304440,13120,13090,13120,13090,47
|
|
20240221,150400,1055689180,13090,13080,13090,13080,221
|
|
20240221,150300,1052797850,13120,13090,13120,13090,12
|
|
20240221,150200,1052640740,13080,13100,13100,13080,57
|
|
20240221,150100,1051894960,13120,13120,13120,13120,1
|
|
20240221,150000,1051881840,13080,13100,13100,13080,112
|
|
20240221,145900,1050416790,13100,13100,13100,13100,2
|
|
20240221,145800,1050390590,13090,13090,13090,13090,66
|
|
20240221,145700,1049526650,13090,13100,13100,13090,91
|
|
20240221,145600,1048334700,13100,13090,13100,13090,1103
|
|
20240221,145500,1033895400,13090,13080,13090,13080,355
|
|
20240221,145400,1029248730,13080,13090,13100,13080,247
|
|
20240221,145300,1026016200,13090,13090,13090,13090,0
|
|
20240221,145200,1026016200,13090,13090,13100,13090,233
|
|
20240221,145100,1022966220,13120,13100,13120,13090,1002
|
|
20240221,145000,1009848200,13100,13110,13110,13100,550
|
|
20240221,144900,1002638200,13100,13110,13110,13100,909
|
|
20240221,144800,990721220,13130,13110,13130,13110,2
|
|
20240221,144700,990694980,13100,13100,13100,13100,489
|
|
20240221,144600,984289080,13100,13100,13100,13100,1
|
|
20240221,144500,984275980,13100,13100,13100,13100,58
|
|
20240221,144400,983516180,13100,13100,13100,13100,1
|
|
20240221,144300,983503080,13100,13100,13100,13100,64
|
|
20240221,144200,982664680,13100,13120,13120,13100,2090
|
|
20240221,144100,955257710,13120,13120,13120,13120,57
|
|
20240221,144000,954509870,13120,13120,13120,13120,0
|
|
20240221,143900,954509870,13120,13120,13120,13120,46
|
|
20240221,143800,953906350,13130,13130,13130,13130,8
|
|
20240221,143700,953801310,13120,13120,13120,13120,73
|
|
20240221,143600,952843550,13120,13120,13120,13120,0
|
|
20240221,143500,952843550,13120,13120,13120,13120,0
|
|
20240221,143400,952843550,13120,13120,13120,13120,1
|
|
20240221,143300,952830430,13120,13130,13130,13110,1074
|
|
20240221,143200,938748640,13130,13150,13150,13130,27
|
|
20240221,143100,938394110,13130,13150,13150,13130,9
|
|
20240221,143000,938275820,13150,13150,13150,13150,0
|
|
20240221,142900,938275820,13150,13160,13160,13150,2
|
|
20240221,142800,938249510,13130,13150,13160,13120,7
|
|
20240221,142700,938157500,13120,13120,13120,13120,0
|
|
20240221,142600,938157500,13120,13120,13120,13120,1
|
|
20240221,142500,938144380,13150,13150,13150,13150,1
|
|
20240221,142400,938131230,13130,13130,13130,13130,290
|
|
20240221,142300,934323530,13120,13120,13120,13110,529
|
|
20240221,142200,927383060,13120,13120,13120,13120,24
|
|
20240221,142100,927068180,13140,13140,13140,13140,2
|
|
20240221,142000,927041900,13110,13120,13120,13110,57
|
|
20240221,141900,926294070,13140,13120,13140,13120,52
|
|
20240221,141800,925611770,13120,13120,13120,13120,8
|
|
20240221,141700,925506810,13120,13120,13120,13120,48
|
|
20240221,141600,924877050,13120,13120,13120,13120,49
|
|
20240221,141500,924234170,13140,13130,13140,13120,145
|
|
20240221,141400,922330820,13140,13130,13140,13130,12
|
|
20240221,141300,922173240,13130,13140,13140,13130,55
|
|
20240221,141200,921451040,13140,13140,13140,13140,0
|
|
20240221,141100,921451040,13140,13130,13140,13130,51
|
|
20240221,141000,920781400,13130,13130,13130,13130,0
|
|
20240221,140900,920781400,13130,13130,13130,13130,20
|
|
20240221,140800,920518800,13130,13130,13130,13130,50
|
|
20240221,140700,919862300,13120,13120,13120,13120,0
|
|
20240221,140600,919862300,13120,13120,13120,13120,98
|
|
20240221,140500,918576540,13120,13120,13120,13120,1
|
|
20240221,140400,918563420,13140,13140,13140,13140,0
|
|
20240221,140300,918563420,13140,13140,13140,13140,25
|
|
20240221,140200,918234920,13120,13120,13120,13120,50
|
|
20240221,140100,917578920,13120,13120,13120,13120,119
|
|
20240221,140000,916017640,13120,13120,13120,13120,0
|
|
20240221,135900,916017640,13120,13120,13120,13120,0
|
|
20240221,135800,916017640,13120,13130,13130,13120,1000
|
|
20240221,135700,902895330,13130,13140,13140,13130,446
|
|
20240221,135600,897038300,13150,13130,13150,13130,2031
|
|
20240221,135500,870362330,13130,13130,13130,13130,6
|
|
20240221,135400,870283550,13120,13110,13120,13110,2062
|
|
20240221,135300,843230580,13120,13120,13120,13120,1
|
|
20240221,135200,843217460,13120,13120,13120,13120,1
|
|
20240221,135100,843204340,13120,13120,13120,13120,0
|
|
20240221,135000,843204340,13120,13130,13130,13120,1244
|
|
20240221,134900,826880970,13130,13130,13130,13130,30
|
|
20240221,134800,826487070,13130,13150,13150,13130,13
|
|
20240221,134700,826316320,13130,13130,13130,13130,0
|
|
20240221,134600,826316320,13130,13130,13130,13130,0
|
|
20240221,134500,826316320,13130,13130,13130,13130,102
|
|
20240221,134400,824977060,13130,13140,13140,13130,2
|
|
20240221,134300,824950790,13150,13150,13150,13150,5
|
|
20240221,134200,824885040,13140,13130,13140,13130,369
|
|
20240221,134100,820039350,13130,13130,13130,13130,751
|
|
20240221,134000,810178720,13130,13140,13140,13130,5
|
|
20240221,133900,810113060,13140,13140,13140,13140,4
|
|
20240221,133800,810060500,13120,13120,13120,13120,0
|
|
20240221,133700,810060500,13120,13120,13120,13120,14
|
|
20240221,133600,809876820,13110,13100,13110,13100,984
|
|
20240221,133500,796985960,13100,13100,13100,13100,37
|
|
20240221,133400,796501260,13100,13110,13110,13100,107
|
|
20240221,133300,795099350,13100,13100,13100,13100,1
|
|
20240221,133200,795086250,13090,13090,13090,13090,0
|
|
20240221,133100,795086250,13090,13080,13090,13080,700
|
|
20240221,133000,785927060,13080,13080,13080,13080,130
|
|
20240221,132900,784226660,13070,13060,13070,13060,1038
|
|
20240221,132800,770660500,13060,13060,13060,13060,7
|
|
20240221,132700,770569080,13050,13050,13050,13050,0
|
|
20240221,132600,770569080,13050,13050,13050,13050,14
|
|
20240221,132500,770386380,13050,13050,13050,13050,0
|
|
20240221,132400,770386380,13050,13050,13050,13050,0
|
|
20240221,132300,770386380,13050,13050,13050,13050,1
|
|
20240221,132200,770373330,13050,13050,13050,13050,5
|
|
20240221,132100,770308080,13050,13050,13050,13050,1
|
|
20240221,132000,770295030,13050,13050,13050,13050,0
|
|
20240221,131900,770295030,13050,13040,13050,13040,118
|
|
20240221,131800,768755160,13040,13040,13040,13040,442
|
|
20240221,131700,762991480,13040,13050,13050,13040,45
|
|
20240221,131600,762404490,13050,13050,13050,13050,5
|
|
20240221,131500,762339240,13050,13050,13050,13050,0
|
|
20240221,131400,762339240,13050,13050,13050,13050,20
|
|
20240221,131300,762078240,13050,13050,13050,13050,1
|
|
20240221,131200,762065190,13050,13050,13050,13050,0
|
|
20240221,131100,762065190,13050,13050,13050,13050,41
|
|
20240221,131000,761530140,13050,13050,13050,13050,5
|
|
20240221,130900,761464890,13050,13050,13050,13050,214
|
|
20240221,130800,758672190,13050,13050,13050,13050,409
|
|
20240221,130700,753334740,13040,13040,13040,13040,0
|
|
20240221,130600,753334740,13040,13040,13040,13040,27
|
|
20240221,130500,752982660,13050,13050,13050,13050,1
|
|
20240221,130400,752969610,13050,13050,13050,13050,25
|
|
20240221,130300,752643360,13050,13040,13050,13040,4
|
|
20240221,130200,752591190,13040,13040,13050,13040,611
|
|
20240221,130100,744623740,13050,13050,13060,13050,743
|
|
20240221,130000,734927500,13060,13070,13070,13060,752
|
|
20240221,125900,725106330,13070,13070,13070,13070,78
|
|
20240221,125800,724086870,13070,13070,13070,13070,0
|
|
20240221,125700,724086870,13070,13070,13070,13070,55
|
|
20240221,125600,723368020,13080,13070,13080,13070,119
|
|
20240221,125500,721812290,13070,13070,13070,13070,126
|
|
20240221,125400,720165470,13070,13080,13080,13070,56
|
|
20240221,125300,719433540,13080,13080,13080,13080,0
|
|
20240221,125200,719433540,13080,13080,13080,13080,199
|
|
20240221,125100,716830620,13080,13080,13080,13080,0
|
|
20240221,125000,716830620,13080,13080,13080,13080,0
|
|
20240221,124900,716830620,13080,13080,13080,13080,0
|
|
20240221,124800,716830620,13080,13080,13080,13080,0
|
|
20240221,124700,716830620,13080,13090,13090,13080,122
|
|
20240221,124600,715234270,13090,13090,13090,13090,0
|
|
20240221,124500,715234270,13090,13090,13090,13090,22
|
|
20240221,124400,714946290,13090,13090,13090,13090,27
|
|
20240221,124300,714592860,13090,13090,13090,13090,172
|
|
20240221,124200,712341380,13090,13090,13090,13090,4
|
|
20240221,124100,712289020,13100,13100,13100,13100,0
|
|
20240221,124000,712289020,13100,13050,13100,13050,621
|
|
20240221,123900,704164660,13050,13070,13080,13050,2700
|
|
20240221,123800,668915820,13070,13120,13120,13070,4183
|
|
20240221,123700,614218970,13110,13110,13110,13110,0
|
|
20240221,123600,614218970,13110,13110,13110,13110,300
|
|
20240221,123500,610285970,13100,13090,13100,13090,828
|
|
20240221,123400,599443560,13070,13070,13070,13070,200
|
|
20240221,123300,596829560,13070,13070,13070,13070,0
|
|
20240221,123200,596829560,13070,13070,13070,13070,1
|
|
20240221,123100,596816490,13080,13060,13080,13060,2590
|
|
20240221,123000,562990610,13040,13050,13050,13040,578
|
|
20240221,122900,555453470,13050,13050,13070,13050,2205
|
|
20240221,122800,526649290,13070,13060,13070,13050,299
|
|
20240221,122700,522744720,13060,13060,13060,13060,98
|
|
20240221,122600,521464840,13070,13110,13110,13070,5252
|
|
20240221,122500,452739680,13110,13110,13110,13110,15
|
|
20240221,122400,452543030,13110,13110,13110,13110,95
|
|
20240221,122300,451297580,13110,13110,13110,13110,17
|
|
20240221,122200,451074710,13110,13110,13110,13110,17
|
|
20240221,122100,450851840,13120,13100,13120,13100,124
|
|
20240221,122000,449225300,13100,13120,13120,13100,1016
|
|
20240221,121900,435912300,13140,13120,13140,13110,651
|
|
20240221,121800,427373180,13130,13130,13130,13130,10
|
|
20240221,121700,427241880,13140,13140,13140,13140,0
|
|
20240221,121600,427241880,13140,13120,13140,13120,8
|
|
20240221,121500,427136860,13120,13120,13120,13120,0
|
|
20240221,121400,427136860,13120,13120,13120,13120,0
|
|
20240221,121300,427136860,13120,13130,13130,13120,81
|
|
20240221,121200,426073390,13130,13130,13130,13130,43
|
|
20240221,121100,425508800,13130,13140,13140,13130,419
|
|
20240221,121000,420006780,13140,13140,13140,13140,0
|
|
20240221,120900,420006780,13140,13140,13140,13140,0
|
|
20240221,120800,420006780,13140,13140,13140,13140,0
|
|
20240221,120700,420006780,13140,13140,13140,13140,0
|
|
20240221,120600,420006780,13140,13110,13140,13110,261
|
|
20240221,120500,416580350,13100,13100,13100,13100,0
|
|
20240221,120400,416580350,13100,13100,13100,13100,60
|
|
20240221,120300,415794350,13110,13110,13110,13110,5
|
|
20240221,120200,415728800,13110,13110,13110,13110,17
|
|
20240221,120100,415505930,13100,13100,13100,13100,0
|
|
20240221,120000,415505930,13100,13100,13100,13100,0
|
|
20240221,115900,415505930,13100,13100,13100,13100,1
|
|
20240221,115800,415492830,13100,13100,13100,13100,75
|
|
20240221,115700,414510330,13090,13090,13090,13090,0
|
|
20240221,115600,414510330,13090,13090,13090,13090,0
|
|
20240221,115500,414510330,13090,13090,13090,13090,47
|
|
20240221,115400,413895100,13110,13110,13110,13110,0
|
|
20240221,115300,413895100,13110,13110,13110,13100,43
|
|
20240221,115200,413331740,13100,13100,13100,13100,0
|
|
20240221,115100,413331740,13100,13100,13100,13100,0
|
|
20240221,115000,413331740,13100,13100,13100,13100,204
|
|
20240221,114900,410659340,13090,13100,13100,13090,65
|
|
20240221,114800,409808480,13100,13100,13100,13100,1
|
|
20240221,114700,409795380,13100,13100,13100,13100,1
|
|
20240221,114600,409782280,13090,13090,13090,13090,0
|
|
20240221,114500,409782280,13090,13090,13090,13090,78
|
|
20240221,114400,408761260,13090,13090,13090,13090,0
|
|
20240221,114300,408761260,13090,13090,13090,13090,0
|
|
20240221,114200,408761260,13090,13090,13090,13090,1
|
|
20240221,114100,408748170,13090,13090,13090,13090,0
|
|
20240221,114000,408748170,13090,13090,13090,13090,0
|
|
20240221,113900,408748170,13090,13090,13090,13090,71
|
|
20240221,113800,407818780,13090,13090,13090,13090,100
|
|
20240221,113700,406509780,13090,13090,13090,13090,0
|
|
20240221,113600,406509780,13090,13100,13100,13090,118
|
|
20240221,113500,404964170,13100,13100,13100,13100,0
|
|
20240221,113400,404964170,13100,13110,13110,13100,57
|
|
20240221,113300,404217400,13100,13100,13100,13100,0
|
|
20240221,113200,404217400,13100,13100,13100,13100,5
|
|
20240221,113100,404151900,13090,13110,13110,13090,300
|
|
20240221,113000,400222480,13100,13100,13100,13100,55
|
|
20240221,112900,399501980,13100,13100,13100,13100,0
|
|
20240221,112800,399501980,13100,13100,13100,13100,5
|
|
20240221,112700,399436480,13090,13090,13090,13090,0
|
|
20240221,112600,399436480,13090,13090,13090,13090,2
|
|
20240221,112500,399410300,13090,13090,13090,13090,0
|
|
20240221,112400,399410300,13090,13100,13100,13090,80
|
|
20240221,112300,398363040,13100,13100,13100,13100,11
|
|
20240221,112200,398218940,13100,13120,13120,13100,6
|
|
20240221,112100,398140240,13090,13090,13090,13090,1
|
|
20240221,112000,398127150,13090,13090,13090,13090,150
|
|
20240221,111900,396163650,13090,13090,13090,13090,30
|
|
20240221,111800,395770950,13090,13090,13090,13080,85
|
|
20240221,111700,394659090,13090,13090,13090,13090,21
|
|
20240221,111600,394384200,13090,13090,13090,13090,40
|
|
20240221,111500,393860600,13090,13090,13090,13090,5
|
|
20240221,111400,393795150,13090,13100,13100,13090,7
|
|
20240221,111300,393703510,13090,13110,13110,13090,1374
|
|
20240221,111200,375711440,13110,13110,13110,13110,2
|
|
20240221,111100,375685220,13100,13100,13100,13100,67
|
|
20240221,111000,374807520,13110,13110,13110,13110,8
|
|
20240221,110900,374702640,13120,13100,13120,13100,187
|
|
20240221,110800,372252880,13100,13090,13100,13090,18
|
|
20240221,110700,372017220,13090,13110,13110,13090,2134
|
|
20240221,110600,344064980,13120,13120,13120,13120,27
|
|
20240221,110500,343710740,13120,13120,13120,13120,407
|
|
20240221,110400,338370900,13120,13120,13120,13120,13
|
|
20240221,110300,338200340,13120,13120,13120,13120,156
|
|
20240221,110200,336153620,13130,13130,13130,13130,42
|
|
20240221,110100,335602160,13130,13130,13130,13130,0
|
|
20240221,110000,335602160,13130,13130,13130,13130,2
|
|
20240221,105900,335575900,13130,13130,13130,13130,3
|
|
20240221,105800,335536510,13130,13130,13130,13130,0
|
|
20240221,105700,335536510,13130,13130,13130,13130,1
|
|
20240221,105600,335523380,13130,13130,13140,13120,202
|
|
20240221,105500,332871050,13130,13130,13130,13130,0
|
|
20240221,105400,332871050,13130,13130,13130,13130,145
|
|
20240221,105300,330967200,13140,13140,13140,13140,0
|
|
20240221,105200,330967200,13140,13140,13140,13140,88
|
|
20240221,105100,329810880,13140,13140,13140,13140,0
|
|
20240221,105000,329810880,13140,13140,13140,13140,1
|
|
20240221,104900,329797740,13150,13150,13150,13150,0
|
|
20240221,104800,329797740,13150,13150,13150,13150,1
|
|
20240221,104700,329784590,13140,13140,13140,13140,0
|
|
20240221,104600,329784590,13140,13140,13140,13140,0
|
|
20240221,104500,329784590,13140,13120,13140,13110,773
|
|
20240221,104400,319636200,13120,13120,13120,13120,3
|
|
20240221,104300,319596840,13090,13090,13090,13090,0
|
|
20240221,104200,319596840,13090,13100,13100,13090,1099
|
|
20240221,104100,305204300,13100,13100,13100,13100,73
|
|
20240221,104000,304248000,13110,13120,13120,13110,13
|
|
20240221,103900,304077550,13110,13110,13110,13110,306
|
|
20240221,103800,300065890,13110,13110,13110,13110,1
|
|
20240221,103700,300052780,13110,13110,13110,13110,0
|
|
20240221,103600,300052780,13110,13110,13110,13110,500
|
|
20240221,103500,293497780,13110,13110,13110,13110,0
|
|
20240221,103400,293497780,13110,13110,13110,13110,0
|
|
20240221,103300,293497780,13110,13110,13110,13110,0
|
|
20240221,103200,293497780,13110,13120,13120,13110,111
|
|
20240221,103100,292042250,13120,13140,13140,13120,146
|
|
20240221,103000,290126710,13140,13120,13140,13120,372
|
|
20240221,102900,285245810,13120,13120,13120,13120,9
|
|
20240221,102800,285127730,13120,13120,13120,13120,1
|
|
20240221,102700,285114610,13110,13120,13120,13110,38
|
|
20240221,102600,284616060,13120,13120,13120,13120,44
|
|
20240221,102500,284038780,13110,13110,13110,13110,0
|
|
20240221,102400,284038780,13110,13110,13110,13110,2
|
|
20240221,102300,284012560,13110,13110,13110,13110,74
|
|
20240221,102200,283042420,13120,13120,13120,13120,0
|
|
20240221,102100,283042420,13120,13120,13120,13120,0
|
|
20240221,102000,283042420,13120,13110,13120,13110,15
|
|
20240221,101900,282845670,13120,13130,13130,13120,353
|
|
20240221,101800,278214190,13140,13140,13140,13140,0
|
|
20240221,101700,278214190,13140,13140,13140,13140,0
|
|
20240221,101600,278214190,13140,13140,13140,13140,0
|
|
20240221,101500,278214190,13140,13140,13140,13140,0
|
|
20240221,101400,278214190,13140,13140,13140,13140,0
|
|
20240221,101300,278214190,13140,13140,13140,13140,0
|
|
20240221,101200,278214190,13140,13140,13140,13140,8
|
|
20240221,101100,278109070,13120,13120,13120,13120,0
|
|
20240221,101000,278109070,13120,13140,13140,13120,724
|
|
20240221,100900,268601660,13150,13150,13150,13150,102
|
|
20240221,100800,267260360,13140,13140,13140,13140,126
|
|
20240221,100700,265604720,13140,13140,13140,13140,1
|
|
20240221,100600,265591580,13140,13160,13160,13140,397
|
|
20240221,100500,260374980,13160,13160,13160,13160,0
|
|
20240221,100400,260374980,13160,13150,13160,13140,167
|
|
20240221,100300,258179860,13160,13140,13160,13140,2
|
|
20240221,100200,258153560,13150,13150,13150,13150,55
|
|
20240221,100100,257430310,13150,13160,13160,13150,107
|
|
20240221,100000,256023250,13160,13160,13160,13160,30
|
|
20240221,095900,255628450,13160,13160,13160,13160,0
|
|
20240221,095800,255628450,13160,13180,13180,13160,256
|
|
20240221,095700,252257490,13180,13180,13180,13180,537
|
|
20240221,095600,245179830,13160,13140,13160,13140,602
|
|
20240221,095500,237266070,13130,13110,13130,13110,732
|
|
20240221,095400,227661880,13110,13110,13110,13110,547
|
|
20240221,095300,220490710,13110,13110,13110,13090,216
|
|
20240221,095200,217662500,13110,13110,13110,13110,280
|
|
20240221,095100,213991700,13110,13090,13110,13080,1019
|
|
20240221,095000,200651890,13080,13110,13110,13080,919
|
|
20240221,094900,188616230,13110,13130,13130,13110,529
|
|
20240221,094800,181676030,13130,13130,13130,13130,49
|
|
20240221,094700,181032660,13140,13150,13150,13130,184
|
|
20240221,094600,178615470,13150,13150,13150,13150,3
|
|
20240221,094500,178576020,13150,13150,13160,13150,308
|
|
20240221,094400,174525720,13160,13160,13160,13160,2
|
|
20240221,094300,174499400,13160,13160,13160,13160,23
|
|
20240221,094200,174196720,13160,13160,13160,13160,147
|
|
20240221,094100,172262200,13160,13160,13160,13160,0
|
|
20240221,094000,172262200,13160,13160,13160,13160,20
|
|
20240221,093900,171999000,13160,13170,13170,13160,114
|
|
20240221,093800,170498130,13170,13170,13180,13170,367
|
|
20240221,093700,165664010,13170,13220,13220,13170,1446
|
|
20240221,093600,146574440,13230,13230,13230,13230,0
|
|
20240221,093500,146574440,13230,13230,13230,13230,7
|
|
20240221,093400,146481830,13220,13220,13220,13220,0
|
|
20240221,093300,146481830,13220,13250,13250,13220,349
|
|
20240221,093200,141862280,13260,13260,13260,13260,1
|
|
20240221,093100,141849020,13250,13270,13270,13250,231
|
|
20240221,093000,138785570,13300,13300,13300,13300,0
|
|
20240221,092900,138785570,13300,13350,13350,13300,313
|
|
20240221,092800,134617310,13340,13340,13370,13340,499
|
|
20240221,092700,127952790,13310,13350,13350,13310,55
|
|
20240221,092600,127220700,13340,13260,13340,13250,900
|
|
20240221,092500,115266880,13260,13270,13270,13260,2
|
|
20240221,092400,115240350,13270,13290,13290,13270,311
|
|
20240221,092300,111107520,13290,13300,13300,13290,471
|
|
20240221,092200,104847460,13300,13300,13300,13300,0
|
|
20240221,092100,104847460,13300,13300,13300,13290,737
|
|
20240221,092000,95045400,13300,13300,13300,13300,16
|
|
20240221,091900,94832600,13300,13290,13300,13290,324
|
|
20240221,091800,90526010,13300,13300,13320,13290,127
|
|
20240221,091700,88836240,13290,13300,13300,13260,2697
|
|
20240221,091600,53036060,13310,13310,13310,13310,6
|
|
20240221,091500,52956200,13320,13380,13380,13320,384
|
|
20240221,091400,47823080,13320,13320,13320,13320,77
|
|
20240221,091300,46797440,13280,13260,13280,13260,710
|
|
20240221,091200,37381130,13280,13280,13280,13280,0
|
|
20240221,091100,37381130,13280,13320,13320,13280,275
|
|
20240221,091000,33726040,13330,13330,13330,13330,221
|
|
20240221,090900,30780110,13330,13330,13330,13330,313
|
|
20240221,090800,26607820,13290,13290,13290,13290,0
|
|
20240221,090700,26607820,13290,13290,13290,13290,0
|
|
20240221,090600,26607820,13290,13290,13300,13290,284
|
|
20240221,090500,22833350,13290,13290,13290,13290,0
|
|
20240221,090400,22833350,13290,13230,13290,13230,111
|
|
20240221,090300,21359770,13220,13220,13220,13220,2
|
|
20240221,090200,21333330,13210,13310,13310,13210,1449
|
|
20240221,090100,2109060,13310,13330,13330,13310,35
|
|
20240221,090000,1642910,13330,13390,13390,13330,123
|