633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,193000,10367890300,16180,16180,16180,16180,9709
|
|
20240223,192900,10367890300,16180,16180,16180,16180,0
|
|
20240223,192800,10367890300,16180,16180,16180,16180,0
|
|
20240223,192700,10367890300,16180,16180,16180,16180,0
|
|
20240223,192600,10367890300,16180,16180,16180,16180,0
|
|
20240223,192500,10367890300,16180,16180,16180,16180,0
|
|
20240223,192400,10367890300,16180,16180,16180,16180,0
|
|
20240223,192300,10367890300,16180,16180,16180,16180,0
|
|
20240223,192200,10367890300,16180,16180,16180,16180,0
|
|
20240223,192100,10367890300,16180,16180,16180,16180,0
|
|
20240223,192000,10367890300,16180,16180,16180,16180,0
|
|
20240223,191900,10367890300,16180,16180,16180,16180,0
|
|
20240223,191800,10367890300,16180,16180,16180,16180,0
|
|
20240223,191700,10367890300,16180,16180,16180,16180,0
|
|
20240223,191600,10367890300,16180,16180,16180,16180,0
|
|
20240223,191500,10367890300,16180,16180,16180,16180,0
|
|
20240223,191400,10367890300,16180,16180,16180,16180,0
|
|
20240223,191300,10367890300,16180,16180,16180,16180,0
|
|
20240223,191200,10367890300,16180,16180,16180,16180,0
|
|
20240223,191100,10367890300,16180,16180,16180,16180,0
|
|
20240223,191000,10367890300,16180,16180,16180,16180,0
|
|
20240223,190900,10367890300,16180,16180,16180,16180,0
|
|
20240223,190800,10367890300,16180,16180,16180,16180,0
|
|
20240223,190700,10367890300,16180,16180,16180,16180,0
|
|
20240223,190600,10367890300,16180,16180,16180,16180,0
|
|
20240223,190500,10367890300,16180,16180,16180,16180,0
|
|
20240223,190400,10367890300,16180,16180,16180,16180,0
|
|
20240223,190300,10367890300,16180,16180,16180,16180,0
|
|
20240223,190200,10367890300,16180,16180,16180,16180,0
|
|
20240223,190100,10367890300,16180,16180,16180,16180,0
|
|
20240223,190000,10367890300,16180,16180,16180,16180,9709
|
|
20240223,185900,10367890300,16180,16180,16180,16180,0
|
|
20240223,185800,10367890300,16180,16180,16180,16180,0
|
|
20240223,185700,10367890300,16180,16180,16180,16180,0
|
|
20240223,185600,10367890300,16180,16180,16180,16180,0
|
|
20240223,185500,10367890300,16180,16180,16180,16180,0
|
|
20240223,185400,10367890300,16180,16180,16180,16180,0
|
|
20240223,185300,10367890300,16180,16180,16180,16180,0
|
|
20240223,185200,10367890300,16180,16180,16180,16180,0
|
|
20240223,185100,10367890300,16180,16180,16180,16180,0
|
|
20240223,185000,10367890300,16180,16180,16180,16180,0
|
|
20240223,184900,10367890300,16180,16180,16180,16180,0
|
|
20240223,184800,10367890300,16180,16180,16180,16180,0
|
|
20240223,184700,10367890300,16180,16180,16180,16180,0
|
|
20240223,184600,10367890300,16180,16180,16180,16180,0
|
|
20240223,184500,10367890300,16180,16180,16180,16180,0
|
|
20240223,184400,10367890300,16180,16180,16180,16180,0
|
|
20240223,184300,10367890300,16180,16180,16180,16180,0
|
|
20240223,184200,10367890300,16180,16180,16180,16180,0
|
|
20240223,184100,10367890300,16180,16180,16180,16180,0
|
|
20240223,184000,10367890300,16180,16180,16180,16180,0
|
|
20240223,183900,10367890300,16180,16180,16180,16180,0
|
|
20240223,183800,10367890300,16180,16180,16180,16180,0
|
|
20240223,183700,10367890300,16180,16180,16180,16180,0
|
|
20240223,183600,10367890300,16180,16180,16180,16180,0
|
|
20240223,183500,10367890300,16180,16180,16180,16180,0
|
|
20240223,183400,10367890300,16180,16180,16180,16180,0
|
|
20240223,183300,10367890300,16180,16180,16180,16180,0
|
|
20240223,183200,10367890300,16180,16180,16180,16180,0
|
|
20240223,183100,10367890300,16180,16180,16180,16180,0
|
|
20240223,183000,10367890300,16180,16180,16180,16180,9709
|
|
20240223,182900,10367890300,16180,16180,16180,16180,0
|
|
20240223,182800,10367890300,16180,16180,16180,16180,0
|
|
20240223,182700,10367890300,16180,16180,16180,16180,0
|
|
20240223,182600,10367890300,16180,16180,16180,16180,0
|
|
20240223,182500,10367890300,16180,16180,16180,16180,0
|
|
20240223,182400,10367890300,16180,16180,16180,16180,0
|
|
20240223,182300,10367890300,16180,16180,16180,16180,0
|
|
20240223,182200,10367890300,16180,16180,16180,16180,0
|
|
20240223,182100,10367890300,16180,16180,16180,16180,0
|
|
20240223,182000,10367890300,16180,16180,16180,16180,0
|
|
20240223,181900,10367890300,16180,16180,16180,16180,0
|
|
20240223,181800,10367890300,16180,16180,16180,16180,0
|
|
20240223,181700,10367890300,16180,16180,16180,16180,0
|
|
20240223,181600,10367890300,16180,16180,16180,16180,0
|
|
20240223,181500,10367890300,16180,16180,16180,16180,0
|
|
20240223,181400,10367890300,16180,16180,16180,16180,0
|
|
20240223,181300,10367890300,16180,16180,16180,16180,0
|
|
20240223,181200,10367890300,16180,16180,16180,16180,0
|
|
20240223,181100,10367890300,16180,16180,16180,16180,0
|
|
20240223,181000,10367890300,16180,16180,16180,16180,0
|
|
20240223,180900,10367890300,16180,16180,16180,16180,0
|
|
20240223,180800,10367890300,16180,16180,16180,16180,0
|
|
20240223,180700,10367890300,16180,16180,16180,16180,0
|
|
20240223,180600,10367890300,16180,16180,16180,16180,0
|
|
20240223,180500,10367890300,16180,16180,16180,16180,0
|
|
20240223,180400,10367890300,16180,16180,16180,16180,0
|
|
20240223,180300,10367890300,16180,16180,16180,16180,0
|
|
20240223,180200,10367890300,16180,16180,16180,16180,0
|
|
20240223,180100,10367890300,16180,16180,16180,16180,0
|
|
20240223,180000,10367890300,16180,16180,16180,16180,9709
|
|
20240223,175900,10367890300,16180,16180,16180,16180,0
|
|
20240223,175800,10367890300,16180,16180,16180,16180,0
|
|
20240223,175700,10367890300,16180,16180,16180,16180,0
|
|
20240223,175600,10367890300,16180,16180,16180,16180,0
|
|
20240223,175500,10367890300,16180,16180,16180,16180,0
|
|
20240223,175400,10367890300,16180,16180,16180,16180,0
|
|
20240223,175300,10367890300,16180,16180,16180,16180,0
|
|
20240223,175200,10367890300,16180,16180,16180,16180,0
|
|
20240223,175100,10367890300,16180,16180,16180,16180,0
|
|
20240223,175000,10367890300,16180,16180,16180,16180,0
|
|
20240223,174900,10367890300,16180,16180,16180,16180,0
|
|
20240223,174800,10367890300,16180,16180,16180,16180,0
|
|
20240223,174700,10367890300,16180,16180,16180,16180,0
|
|
20240223,174600,10367890300,16180,16180,16180,16180,0
|
|
20240223,174500,10367890300,16180,16180,16180,16180,0
|
|
20240223,174400,10367890300,16180,16180,16180,16180,0
|
|
20240223,174300,10367890300,16180,16180,16180,16180,0
|
|
20240223,174200,10367890300,16180,16180,16180,16180,0
|
|
20240223,174100,10367890300,16180,16180,16180,16180,0
|
|
20240223,174000,10367890300,16180,16180,16180,16180,0
|
|
20240223,173900,10367890300,16180,16180,16180,16180,0
|
|
20240223,173800,10367890300,16180,16180,16180,16180,0
|
|
20240223,173700,10367890300,16180,16180,16180,16180,0
|
|
20240223,173600,10367890300,16180,16180,16180,16180,0
|
|
20240223,173500,10367890300,16180,16180,16180,16180,0
|
|
20240223,173400,10367890300,16180,16180,16180,16180,0
|
|
20240223,173300,10367890300,16180,16180,16180,16180,0
|
|
20240223,173200,10367890300,16180,16180,16180,16180,0
|
|
20240223,173100,10367890300,16180,16180,16180,16180,0
|
|
20240223,173000,10367890300,16180,16180,16180,16180,9709
|
|
20240223,172900,10367890300,16180,16180,16180,16180,0
|
|
20240223,172800,10367890300,16180,16180,16180,16180,0
|
|
20240223,172700,10367890300,16180,16180,16180,16180,0
|
|
20240223,172600,10367890300,16180,16180,16180,16180,0
|
|
20240223,172500,10367890300,16180,16180,16180,16180,0
|
|
20240223,172400,10367890300,16180,16180,16180,16180,0
|
|
20240223,172300,10367890300,16180,16180,16180,16180,0
|
|
20240223,172200,10367890300,16180,16180,16180,16180,0
|
|
20240223,172100,10367890300,16180,16180,16180,16180,0
|
|
20240223,172000,10367890300,16180,16180,16180,16180,0
|
|
20240223,171900,10367890300,16180,16180,16180,16180,0
|
|
20240223,171800,10367890300,16180,16180,16180,16180,0
|
|
20240223,171700,10367890300,16180,16180,16180,16180,0
|
|
20240223,171600,10367890300,16180,16180,16180,16180,0
|
|
20240223,171500,10367890300,16180,16180,16180,16180,0
|
|
20240223,171400,10367890300,16180,16180,16180,16180,0
|
|
20240223,171300,10367890300,16180,16180,16180,16180,0
|
|
20240223,171200,10367890300,16180,16180,16180,16180,0
|
|
20240223,171100,10367890300,16180,16180,16180,16180,0
|
|
20240223,171000,10367890300,16180,16180,16180,16180,0
|
|
20240223,170900,10367890300,16180,16180,16180,16180,0
|
|
20240223,170800,10367890300,16180,16180,16180,16180,0
|
|
20240223,170700,10367890300,16180,16180,16180,16180,0
|
|
20240223,170600,10367890300,16180,16180,16180,16180,0
|
|
20240223,170500,10367890300,16180,16180,16180,16180,0
|
|
20240223,170400,10367890300,16180,16180,16180,16180,0
|
|
20240223,170300,10367890300,16180,16180,16180,16180,0
|
|
20240223,170200,10367890300,16180,16180,16180,16180,0
|
|
20240223,170100,10367890300,16180,16180,16180,16180,0
|
|
20240223,170000,10367890300,16180,16180,16180,16180,9709
|
|
20240223,165900,10367890300,16180,16180,16180,16180,0
|
|
20240223,165800,10367890300,16180,16180,16180,16180,0
|
|
20240223,165700,10367890300,16180,16180,16180,16180,0
|
|
20240223,165600,10367890300,16180,16180,16180,16180,0
|
|
20240223,165500,10367890300,16180,16180,16180,16180,0
|
|
20240223,165400,10367890300,16180,16180,16180,16180,0
|
|
20240223,165300,10367890300,16180,16180,16180,16180,0
|
|
20240223,165200,10367890300,16180,16180,16180,16180,0
|
|
20240223,165100,10367890300,16180,16180,16180,16180,0
|
|
20240223,165000,10367890300,16180,16180,16180,16180,0
|
|
20240223,164900,10367890300,16180,16180,16180,16180,0
|
|
20240223,164800,10367890300,16180,16180,16180,16180,0
|
|
20240223,164700,10367890300,16180,16180,16180,16180,0
|
|
20240223,164600,10367890300,16180,16180,16180,16180,0
|
|
20240223,164500,10367890300,16180,16180,16180,16180,0
|
|
20240223,164400,10367890300,16180,16180,16180,16180,0
|
|
20240223,164300,10367890300,16180,16180,16180,16180,0
|
|
20240223,164200,10367890300,16180,16180,16180,16180,0
|
|
20240223,164100,10367890300,16180,16180,16180,16180,0
|
|
20240223,164000,10367890300,16180,16180,16180,16180,0
|
|
20240223,163900,10367890300,16180,16180,16180,16180,0
|
|
20240223,163800,10367890300,16180,16180,16180,16180,0
|
|
20240223,163700,10367890300,16180,16180,16180,16180,0
|
|
20240223,163600,10367890300,16180,16180,16180,16180,0
|
|
20240223,163500,10367890300,16180,16180,16180,16180,0
|
|
20240223,163400,10367890300,16180,16180,16180,16180,0
|
|
20240223,163300,10367890300,16180,16180,16180,16180,0
|
|
20240223,163200,10367890300,16180,16180,16180,16180,0
|
|
20240223,163100,10367890300,16180,16180,16180,16180,0
|
|
20240223,163000,10367890300,16180,16180,16180,16180,9709
|
|
20240223,162900,10367890300,16180,16180,16180,16180,0
|
|
20240223,162800,10367890300,16180,16180,16180,16180,0
|
|
20240223,162700,10367890300,16180,16180,16180,16180,0
|
|
20240223,162600,10367890300,16180,16180,16180,16180,0
|
|
20240223,162500,10367890300,16180,16180,16180,16180,0
|
|
20240223,162400,10367890300,16180,16180,16180,16180,0
|
|
20240223,162300,10367890300,16180,16180,16180,16180,0
|
|
20240223,162200,10367890300,16180,16180,16180,16180,0
|
|
20240223,162100,10367890300,16180,16180,16180,16180,0
|
|
20240223,162000,10367890300,16180,16180,16180,16180,0
|
|
20240223,161900,10367890300,16180,16180,16180,16180,0
|
|
20240223,161800,10367890300,16180,16180,16180,16180,0
|
|
20240223,161700,10367890300,16180,16180,16180,16180,0
|
|
20240223,161600,10367890300,16180,16180,16180,16180,0
|
|
20240223,161500,10367890300,16180,16180,16180,16180,0
|
|
20240223,161400,10367890300,16180,16180,16180,16180,0
|
|
20240223,161300,10367890300,16180,16180,16180,16180,0
|
|
20240223,161200,10367890300,16180,16180,16180,16180,0
|
|
20240223,161100,10367890300,16180,16180,16180,16180,0
|
|
20240223,161000,10367890300,16180,16180,16180,16180,0
|
|
20240223,160900,10367890300,16180,16180,16180,16180,0
|
|
20240223,160800,10367890300,16180,16180,16180,16180,0
|
|
20240223,160700,10367890300,16180,16180,16180,16180,0
|
|
20240223,160600,10367890300,16180,16180,16180,16180,0
|
|
20240223,160500,10367890300,16180,16180,16180,16180,0
|
|
20240223,160400,10367890300,16180,16180,16180,16180,0
|
|
20240223,160300,10367890300,16180,16180,16180,16180,0
|
|
20240223,160200,10367890300,16180,16180,16180,16180,0
|
|
20240223,160100,10367890300,16180,16180,16180,16180,0
|
|
20240223,160000,10367890300,16180,16180,16180,16180,9709
|
|
20240223,155900,10367890300,16180,16180,16180,16180,0
|
|
20240223,155800,10367890300,16180,16180,16180,16180,0
|
|
20240223,155700,10367890300,16180,16180,16180,16180,0
|
|
20240223,155600,10367890300,16180,16180,16180,16180,0
|
|
20240223,155500,10367890300,16180,16180,16180,16180,0
|
|
20240223,155400,10367890300,16180,16180,16180,16180,0
|
|
20240223,155300,10367890300,16180,16180,16180,16180,0
|
|
20240223,155200,10367890300,16180,16180,16180,16180,0
|
|
20240223,155100,10367890300,16180,16180,16180,16180,0
|
|
20240223,155000,10367890300,16180,16180,16180,16180,0
|
|
20240223,154900,10367890300,16180,16180,16180,16180,0
|
|
20240223,154800,10367890300,16180,16180,16180,16180,0
|
|
20240223,154700,10367890300,16180,16180,16180,16180,0
|
|
20240223,154600,10367890300,16180,16180,16180,16180,0
|
|
20240223,154500,10367890300,16180,16180,16180,16180,0
|
|
20240223,154400,10367890300,16180,16180,16180,16180,0
|
|
20240223,154300,10367890300,16180,16180,16180,16180,0
|
|
20240223,154200,10367890300,16180,16180,16180,16180,0
|
|
20240223,154100,10367890300,16180,16180,16180,16180,0
|
|
20240223,154000,10367890300,16180,16180,16180,16180,0
|
|
20240223,153900,10367890300,16180,16180,16180,16180,0
|
|
20240223,153800,10367890300,16180,16180,16180,16180,0
|
|
20240223,153700,10367890300,16180,16180,16180,16180,0
|
|
20240223,153600,10367890300,16180,16180,16180,16180,0
|
|
20240223,153500,10367890300,16180,16180,16180,16180,0
|
|
20240223,153400,10367890300,16180,16180,16180,16180,0
|
|
20240223,153300,10367890300,16180,16180,16180,16180,0
|
|
20240223,153200,10367890300,16180,16180,16180,16180,0
|
|
20240223,153100,10367890300,16180,16180,16180,16180,0
|
|
20240223,153000,10367890300,16180,16180,16180,16180,19418
|
|
20240223,152900,10210798680,16180,16180,16180,16180,0
|
|
20240223,152800,10210798680,16180,16180,16180,16180,0
|
|
20240223,152700,10210798680,16180,16180,16180,16180,0
|
|
20240223,152600,10210798680,16180,16180,16180,16180,0
|
|
20240223,152500,10210798680,16180,16180,16180,16180,0
|
|
20240223,152400,10210798680,16180,16180,16180,16180,0
|
|
20240223,152300,10210798680,16180,16180,16180,16180,0
|
|
20240223,152200,10210798680,16180,16180,16180,16180,0
|
|
20240223,152100,10210798680,16180,16180,16180,16180,0
|
|
20240223,152000,10210798680,16180,16180,16180,16180,0
|
|
20240223,151900,10210798680,16180,16130,16200,16110,1059
|
|
20240223,151800,10193703630,16200,16200,16230,16130,1750
|
|
20240223,151700,10165383280,16250,16090,16310,16090,18515
|
|
20240223,151600,9864616630,16100,15950,16100,15950,5338
|
|
20240223,151500,9779055110,15950,15970,15980,15950,948
|
|
20240223,151400,9763924440,15980,15970,15980,15970,547
|
|
20240223,151300,9755187460,15970,15950,15980,15940,632
|
|
20240223,151200,9745104400,15950,15960,15980,15940,1108
|
|
20240223,151100,9727424060,15960,15990,15990,15950,3956
|
|
20240223,151000,9664298070,15990,16000,16000,15980,164
|
|
20240223,150900,9661675630,16000,16020,16020,16000,843
|
|
20240223,150800,9648185550,16020,15980,16020,15980,2747
|
|
20240223,150700,9604244200,15970,15970,15980,15970,780
|
|
20240223,150600,9591787270,15960,15960,15970,15960,684
|
|
20240223,150500,9580867860,15960,15980,15980,15960,996
|
|
20240223,150400,9564967840,15980,15980,15980,15980,602
|
|
20240223,150300,9555347880,15980,15980,15980,15960,2554
|
|
20240223,150200,9514568050,15990,15980,15990,15970,662
|
|
20240223,150100,9503986640,15980,15970,15990,15970,1407
|
|
20240223,150000,9481515720,15980,15990,15990,15970,100
|
|
20240223,145900,9479918380,15990,15980,15990,15970,1089
|
|
20240223,145800,9462526200,15980,15990,15990,15980,304
|
|
20240223,145700,9457667900,15990,15990,16000,15990,325
|
|
20240223,145600,9452471050,15990,15990,15990,15990,228
|
|
20240223,145500,9448825330,15990,15990,15990,15960,1518
|
|
20240223,145400,9424571100,15990,16010,16010,15990,1280
|
|
20240223,145300,9404092030,16000,16020,16020,16000,207
|
|
20240223,145200,9400777630,16020,16020,16020,16020,119
|
|
20240223,145100,9398871250,16020,16010,16020,16010,350
|
|
20240223,145000,9393266950,16010,16000,16020,15990,734
|
|
20240223,144900,9381523900,16000,16000,16000,15990,1774
|
|
20240223,144800,9353143190,16000,16000,16000,16000,651
|
|
20240223,144700,9342727190,16000,16000,16010,15980,873
|
|
20240223,144600,9328756210,16010,15990,16010,15970,1467
|
|
20240223,144500,9305315610,15990,15990,15990,15980,660
|
|
20240223,144400,9294765130,15990,15990,15990,15980,1156
|
|
20240223,144300,9276282110,16000,15990,16010,15990,550
|
|
20240223,144200,9267484080,15990,16000,16010,15990,834
|
|
20240223,144100,9254144990,16000,16000,16000,16000,269
|
|
20240223,144000,9249840990,16000,16020,16020,16000,414
|
|
20240223,143900,9243215770,16020,16030,16030,16000,1072
|
|
20240223,143800,9226051850,16020,16000,16030,16000,584
|
|
20240223,143700,9216691480,16000,15990,16000,15980,1149
|
|
20240223,143600,9198316030,15990,15990,15990,15990,17
|
|
20240223,143500,9198044200,15970,15980,15990,15970,91
|
|
20240223,143400,9196590390,15980,15990,15990,15970,225
|
|
20240223,143300,9192993320,15990,15990,16000,15980,692
|
|
20240223,143200,9181931500,15990,16010,16010,15980,1708
|
|
20240223,143100,9154597470,16010,16010,16010,16010,463
|
|
20240223,143000,9147184840,16040,16040,16040,16040,1
|
|
20240223,142900,9147168800,16050,16050,16050,16010,959
|
|
20240223,142800,9131801670,16040,16030,16040,16030,75
|
|
20240223,142700,9130599340,16030,16030,16040,16030,71
|
|
20240223,142600,9129461200,16030,16030,16030,16020,229
|
|
20240223,142500,9125790680,16030,16020,16030,16020,38
|
|
20240223,142400,9125181620,16020,16020,16020,16010,436
|
|
20240223,142300,9118197910,16020,16010,16020,16010,64
|
|
20240223,142200,9117172760,16000,16000,16000,16000,161
|
|
20240223,142100,9114596760,16000,16000,16000,16000,81
|
|
20240223,142000,9113300760,16000,16010,16010,16000,492
|
|
20240223,141900,9105428170,16010,16010,16010,16000,397
|
|
20240223,141800,9099072220,16000,16000,16000,16000,92
|
|
20240223,141700,9097600220,16000,16000,16010,16000,213
|
|
20240223,141600,9094192210,16000,16010,16010,16000,814
|
|
20240223,141500,9081168190,15990,16010,16010,15990,1030
|
|
20240223,141400,9064693340,16020,16020,16020,16020,168
|
|
20240223,141300,9062001980,16010,15970,16010,15970,966
|
|
20240223,141200,9046561090,15960,15950,15970,15950,729
|
|
20240223,141100,9034924790,15940,15970,15970,15940,1446
|
|
20240223,141000,9011850580,15970,15960,15970,15950,1034
|
|
20240223,140900,8995347560,15960,15950,15960,15940,2223
|
|
20240223,140800,8959904440,15950,15950,15950,15940,687
|
|
20240223,140700,8948947450,15950,15960,15960,15950,2835
|
|
20240223,140600,8903728200,15960,15960,15970,15950,600
|
|
20240223,140500,8894152730,15960,15970,15980,15950,3234
|
|
20240223,140400,8842531810,15980,15970,15980,15970,335
|
|
20240223,140300,8837181850,15970,15970,15980,15970,763
|
|
20240223,140200,8824996640,15980,15980,15980,15970,1395
|
|
20240223,140100,8802718390,15980,15990,16000,15970,4727
|
|
20240223,140000,8727145750,16000,16020,16020,16000,3448
|
|
20240223,135900,8671965640,16010,16010,16010,16010,31
|
|
20240223,135800,8671469330,16010,16020,16020,16010,1058
|
|
20240223,135700,8654521870,16020,16020,16030,16020,171
|
|
20240223,135600,8651782320,16020,16040,16040,16020,766
|
|
20240223,135500,8639503350,16040,16030,16040,16030,175
|
|
20240223,135400,8636696560,16040,16040,16050,16040,653
|
|
20240223,135300,8626221090,16050,16050,16050,16050,16
|
|
20240223,135200,8625964290,16050,16060,16060,16040,121
|
|
20240223,135100,8624022240,16040,16060,16060,16040,20
|
|
20240223,135000,8623701160,16060,16060,16060,16060,6
|
|
20240223,134900,8623604800,16030,16030,16050,16030,332
|
|
20240223,134800,8618281410,16030,16050,16060,16030,4010
|
|
20240223,134700,8553959780,16050,16070,16070,16050,2816
|
|
20240223,134600,8508734190,16090,16090,16090,16090,91
|
|
20240223,134500,8507270000,16090,16090,16090,16090,119
|
|
20240223,134400,8505355290,16070,16070,16070,16070,88
|
|
20240223,134300,8503941130,16070,16090,16090,16070,120
|
|
20240223,134200,8502011260,16090,16090,16090,16090,40
|
|
20240223,134100,8501367660,16090,16080,16090,16080,72
|
|
20240223,134000,8500209290,16080,16090,16090,16080,78
|
|
20240223,133900,8498954880,16100,16100,16120,16100,612
|
|
20240223,133800,8489101660,16100,16100,16100,16100,39
|
|
20240223,133700,8488473760,16100,16100,16180,16100,810
|
|
20240223,133600,8475403520,16110,16080,16110,16070,861
|
|
20240223,133500,8461566470,16080,16060,16080,16060,1180
|
|
20240223,133400,8442604100,16060,16090,16090,16060,2349
|
|
20240223,133300,8404847460,16090,16110,16130,16090,447
|
|
20240223,133200,8397646410,16130,16110,16140,16090,1120
|
|
20240223,133100,8379613900,16110,16090,16110,16090,62
|
|
20240223,133000,8378615960,16090,16090,16090,16090,134
|
|
20240223,132900,8376459900,16090,16100,16100,16090,251
|
|
20240223,132800,8372419800,16100,16060,16100,16060,575
|
|
20240223,132700,8363173910,16070,16100,16100,16060,2160
|
|
20240223,132600,8328447210,16100,16110,16110,16100,366
|
|
20240223,132500,8322551790,16110,16110,16110,16110,185
|
|
20240223,132400,8319571440,16110,16120,16130,16110,724
|
|
20240223,132300,8307900020,16130,16140,16140,16130,216
|
|
20240223,132200,8304414010,16140,16090,16150,16090,405
|
|
20240223,132100,8297882880,16090,16080,16090,16080,61
|
|
20240223,132000,8296901490,16080,16080,16080,16080,78
|
|
20240223,131900,8295647250,16080,16080,16090,16080,194
|
|
20240223,131800,8292527680,16080,16080,16090,16070,566
|
|
20240223,131700,8283427940,16080,16080,16090,16080,514
|
|
20240223,131600,8275161200,16080,16090,16090,16080,718
|
|
20240223,131500,8263613490,16090,16080,16100,16080,123
|
|
20240223,131400,8261634350,16080,16080,16090,16080,239
|
|
20240223,131300,8257789230,16090,16080,16090,16060,357
|
|
20240223,131200,8252052000,16080,16080,16080,16080,231
|
|
20240223,131100,8248337520,16080,16060,16090,16060,550
|
|
20240223,131000,8239496970,16060,16080,16080,16060,595
|
|
20240223,130900,8229932160,16080,16080,16090,16080,603
|
|
20240223,130800,8220233830,16080,16130,16130,16080,1361
|
|
20240223,130700,8198324760,16120,16120,16120,16120,91
|
|
20240223,130600,8196857840,16120,16140,16140,16120,115
|
|
20240223,130500,8195002470,16140,16120,16140,16110,111
|
|
20240223,130400,8193211870,16120,16120,16150,16120,181
|
|
20240223,130300,8190293810,16120,16110,16160,16110,793
|
|
20240223,130200,8177496190,16130,16110,16130,16110,86
|
|
20240223,130100,8176109590,16110,16080,16110,16080,99
|
|
20240223,130000,8174516510,16090,16080,16090,16080,97
|
|
20240223,125900,8172956320,16090,16080,16090,16080,99
|
|
20240223,125800,8171364030,16080,16080,16080,16080,930
|
|
20240223,125700,8156409630,16080,16080,16090,16080,756
|
|
20240223,125600,8144248850,16090,16090,16090,16080,145
|
|
20240223,125500,8141916230,16100,16090,16100,16090,128
|
|
20240223,125400,8139855910,16090,16110,16110,16090,126
|
|
20240223,125300,8137827160,16110,16110,16130,16110,259
|
|
20240223,125200,8133652670,16120,16110,16120,16110,260
|
|
20240223,125100,8129463950,16110,16120,16120,16100,112
|
|
20240223,125000,8127659880,16100,16070,16100,16070,626
|
|
20240223,124900,8117588820,16070,16060,16070,16060,922
|
|
20240223,124800,8102772700,16060,16060,16070,16060,677
|
|
20240223,124700,8091894780,16070,16090,16090,16070,1202
|
|
20240223,124600,8072573090,16090,16080,16090,16080,58
|
|
20240223,124500,8071640350,16130,16070,16130,16070,1005
|
|
20240223,124400,8055482940,16060,16050,16070,16050,331
|
|
20240223,124300,8050165230,16050,16070,16070,16030,370
|
|
20240223,124200,8044229930,16040,16050,16070,16030,1901
|
|
20240223,124100,8013722660,16040,16030,16050,16000,7479
|
|
20240223,124000,7893982810,16030,16160,16160,16030,7324
|
|
20240223,123900,7776275440,16160,16140,16160,16110,1351
|
|
20240223,123800,7754498400,16150,16180,16180,16150,409
|
|
20240223,123700,7747888060,16180,16180,16180,16180,11
|
|
20240223,123600,7747710080,16180,16160,16180,16160,225
|
|
20240223,123500,7744070580,16150,16140,16150,16100,1425
|
|
20240223,123400,7721107840,16140,16160,16160,16140,62
|
|
20240223,123300,7720106460,16190,16200,16200,16090,3501
|
|
20240223,123200,7663629070,16200,16220,16220,16200,1409
|
|
20240223,123100,7640796820,16220,16210,16250,16210,572
|
|
20240223,123000,7631514950,16250,16210,16250,16210,337
|
|
20240223,122900,7626051620,16220,16260,16260,16220,8360
|
|
20240223,122800,7490249870,16270,16270,16280,16260,306
|
|
20240223,122700,7485269290,16270,16260,16270,16260,387
|
|
20240223,122600,7478973960,16260,16260,16270,16260,191
|
|
20240223,122500,7475868110,16270,16260,16270,16260,481
|
|
20240223,122400,7468046680,16270,16280,16280,16270,566
|
|
20240223,122300,7458835850,16280,16310,16310,16280,1330
|
|
20240223,122200,7437175150,16300,16300,16300,16300,215
|
|
20240223,122100,7433670650,16300,16310,16310,16300,272
|
|
20240223,122000,7429236140,16310,16310,16310,16310,127
|
|
20240223,121900,7427164770,16310,16330,16330,16310,565
|
|
20240223,121800,7417940160,16340,16330,16340,16330,573
|
|
20240223,121700,7408577400,16330,16320,16330,16310,777
|
|
20240223,121600,7395892850,16310,16310,16320,16310,289
|
|
20240223,121500,7391177790,16310,16300,16310,16300,171
|
|
20240223,121400,7388389110,16300,16280,16300,16280,355
|
|
20240223,121300,7382603230,16300,16300,16300,16300,14
|
|
20240223,121200,7382375030,16290,16290,16290,16280,23
|
|
20240223,121100,7382000370,16290,16290,16290,16290,172
|
|
20240223,121000,7379198490,16290,16290,16290,16290,14
|
|
20240223,120900,7378970430,16290,16280,16290,16280,62
|
|
20240223,120800,7377960690,16290,16300,16300,16290,340
|
|
20240223,120700,7372420020,16310,16300,16320,16300,321
|
|
20240223,120600,7367183140,16300,16300,16300,16300,72
|
|
20240223,120500,7366009540,16300,16310,16310,16300,398
|
|
20240223,120400,7359518370,16310,16300,16320,16300,629
|
|
20240223,120300,7349258900,16300,16310,16310,16300,858
|
|
20240223,120200,7335272420,16310,16300,16310,16300,155
|
|
20240223,120100,7332745070,16300,16290,16300,16290,31
|
|
20240223,120000,7332239840,16300,16260,16300,16260,58
|
|
20240223,115900,7331294820,16260,16280,16280,16260,41
|
|
20240223,115800,7330627860,16260,16250,16280,16250,16
|
|
20240223,115700,7330367700,16250,16250,16250,16250,66
|
|
20240223,115600,7329295200,16260,16290,16290,16260,85
|
|
20240223,115500,7327912380,16290,16250,16290,16250,937
|
|
20240223,115400,7312679460,16250,16250,16260,16250,152
|
|
20240223,115300,7310209260,16250,16270,16290,16250,258
|
|
20240223,115200,7306013710,16270,16270,16270,16260,80
|
|
20240223,115100,7304712510,16260,16270,16270,16260,139
|
|
20240223,115000,7302451980,16270,16290,16290,16270,766
|
|
20240223,114900,7289981390,16280,16300,16300,16280,208
|
|
20240223,114800,7286592280,16300,16340,16350,16280,3876
|
|
20240223,114700,7223351770,16340,16350,16350,16340,817
|
|
20240223,114600,7210000120,16350,16350,16370,16350,869
|
|
20240223,114500,7195786140,16350,16340,16350,16340,567
|
|
20240223,114400,7186518590,16340,16340,16340,16340,235
|
|
20240223,114300,7182678690,16340,16330,16360,16330,399
|
|
20240223,114200,7176160320,16330,16350,16350,16330,695
|
|
20240223,114100,7164808970,16350,16350,16360,16350,316
|
|
20240223,114000,7159641670,16360,16360,16360,16350,66
|
|
20240223,113900,7158562130,16350,16330,16350,16330,1559
|
|
20240223,113800,7133091730,16330,16330,16330,16330,2757
|
|
20240223,113700,7088069920,16340,16340,16350,16340,1710
|
|
20240223,113600,7060126730,16340,16330,16340,16330,460
|
|
20240223,113500,7052613010,16330,16350,16350,16330,542
|
|
20240223,113400,7043756540,16360,16370,16400,16340,4706
|
|
20240223,113300,6966799950,16360,16420,16430,16360,2287
|
|
20240223,113200,6929295170,16410,16400,16420,16400,105
|
|
20240223,113100,6927572240,16400,16430,16430,16400,699
|
|
20240223,113000,6916099000,16430,16430,16440,16430,160
|
|
20240223,112900,6913470190,16430,16430,16440,16420,522
|
|
20240223,112800,6904893410,16430,16430,16440,16430,818
|
|
20240223,112700,6891450960,16440,16430,16440,16390,3687
|
|
20240223,112600,6830855510,16410,16390,16430,16370,4348
|
|
20240223,112500,6759486090,16390,16390,16400,16310,2772
|
|
20240223,112400,6714188630,16390,16350,16390,16350,1311
|
|
20240223,112300,6692719950,16350,16350,16350,16330,587
|
|
20240223,112200,6683124140,16350,16380,16390,16340,5592
|
|
20240223,112100,6591625860,16380,16390,16390,16380,348
|
|
20240223,112000,6585923620,16390,16390,16400,16390,1621
|
|
20240223,111900,6559353550,16380,16390,16390,16380,228
|
|
20240223,111800,6555618690,16390,16390,16400,16380,1619
|
|
20240223,111700,6529076190,16380,16390,16400,16380,2328
|
|
20240223,111600,6490928670,16400,16410,16430,16400,3767
|
|
20240223,111500,6429086440,16410,16370,16410,16360,4553
|
|
20240223,111400,6354487780,16380,16390,16390,16360,3648
|
|
20240223,111300,6294757070,16380,16400,16410,16370,4419
|
|
20240223,111200,6222355890,16410,16310,16410,16310,15037
|
|
20240223,111100,5976278490,16300,16220,16320,16220,17343
|
|
20240223,111000,5694108680,16220,16180,16230,16170,3681
|
|
20240223,110900,5634457250,16170,16180,16180,16170,310
|
|
20240223,110800,5629441870,16170,16170,16170,16170,150
|
|
20240223,110700,5627016370,16170,16140,16180,16140,249
|
|
20240223,110600,5622990380,16190,16160,16190,16150,723
|
|
20240223,110500,5611293440,16170,16120,16170,16120,402
|
|
20240223,110400,5604795540,16120,16100,16120,16100,42
|
|
20240223,110300,5604119140,16090,16090,16090,16090,2
|
|
20240223,110200,5604086960,16130,16130,16130,16100,675
|
|
20240223,110100,5593209890,16130,16130,16140,16100,325
|
|
20240223,110000,5587971090,16130,16140,16140,16130,7
|
|
20240223,105900,5587858160,16130,16090,16200,16090,1123
|
|
20240223,105800,5569723780,16090,16070,16090,16070,536
|
|
20240223,105700,5561104830,16070,16050,16070,16050,466
|
|
20240223,105600,5553625510,16050,16070,16070,16050,62
|
|
20240223,105500,5552629410,16070,16050,16070,16050,899
|
|
20240223,105400,5538200380,16050,16070,16070,16050,1126
|
|
20240223,105300,5520123780,16080,16090,16090,16070,150
|
|
20240223,105200,5517711080,16050,16070,16100,16050,455
|
|
20240223,105100,5510405010,16100,16060,16100,16050,452
|
|
20240223,105000,5503142030,16060,16060,16060,16060,955
|
|
20240223,104900,5487804730,16080,16090,16100,16070,2325
|
|
20240223,104800,5450414840,16090,16100,16100,16080,463
|
|
20240223,104700,5442964440,16100,16120,16120,16100,260
|
|
20240223,104600,5438776870,16110,16120,16130,16110,185
|
|
20240223,104500,5435795600,16110,16110,16110,16110,5
|
|
20240223,104400,5435715050,16110,16110,16110,16110,130
|
|
20240223,104300,5433620750,16110,16110,16110,16110,4
|
|
20240223,104200,5433556310,16110,16080,16110,16070,365
|
|
20240223,104100,5427690030,16070,16080,16080,16060,823
|
|
20240223,104000,5414464150,16060,16060,16060,16060,404
|
|
20240223,103900,5407975910,16060,16070,16070,16050,480
|
|
20240223,103800,5400267310,16060,16050,16060,16050,199
|
|
20240223,103700,5397072370,16060,16060,16060,16050,1619
|
|
20240223,103600,5371077320,16060,16060,16070,16060,893
|
|
20240223,103500,5356734740,16060,16070,16070,16060,856
|
|
20240223,103400,5342985240,16070,16090,16090,16070,2148
|
|
20240223,103300,5308454190,16090,16110,16110,16090,695
|
|
20240223,103200,5297270640,16120,16110,16120,16090,446
|
|
20240223,103100,5290087430,16110,16110,16110,16110,89
|
|
20240223,103000,5288653640,16110,16120,16120,16110,729
|
|
20240223,102900,5276903950,16090,16100,16100,16090,658
|
|
20240223,102800,5266312540,16120,16100,16130,16100,927
|
|
20240223,102700,5251380040,16100,16150,16150,16100,3124
|
|
20240223,102600,5201033560,16150,16150,16150,16150,127
|
|
20240223,102500,5198982510,16170,16160,16170,16130,374
|
|
20240223,102400,5192938730,16150,16120,16150,16120,1835
|
|
20240223,102300,5163343060,16130,16130,16130,16120,1014
|
|
20240223,102200,5146992870,16130,16130,16130,16120,638
|
|
20240223,102100,5136701950,16130,16130,16160,16110,24
|
|
20240223,102000,5136314540,16110,16120,16130,16100,2392
|
|
20240223,101900,5097761890,16130,16140,16140,16130,377
|
|
20240223,101800,5091680850,16130,16150,16150,16130,985
|
|
20240223,101700,5075776020,16150,16160,16160,16120,970
|
|
20240223,101600,5060120230,16160,16170,16170,16150,136
|
|
20240223,101500,5057922610,16150,16150,16160,16150,324
|
|
20240223,101400,5052689950,16150,16120,16150,16110,567
|
|
20240223,101300,5043545830,16150,16170,16170,16120,878
|
|
20240223,101200,5029375230,16170,16190,16190,16170,195
|
|
20240223,101100,5026220700,16190,16180,16190,16170,323
|
|
20240223,101000,5020994570,16190,16200,16200,16190,1720
|
|
20240223,100900,4993137340,16190,16150,16210,16150,5418
|
|
20240223,100800,4905422390,16150,16120,16150,16110,2534
|
|
20240223,100700,4864566740,16120,16130,16130,16120,1001
|
|
20240223,100600,4848429280,16120,16130,16130,16120,636
|
|
20240223,100500,4838176640,16130,16140,16150,16120,863
|
|
20240223,100400,4824252840,16140,16120,16140,16120,608
|
|
20240223,100300,4814446480,16130,16130,16130,16120,531
|
|
20240223,100200,4805882450,16130,16150,16150,16130,229
|
|
20240223,100100,4802188290,16150,16140,16150,16140,1533
|
|
20240223,100000,4777435110,16140,16130,16140,16130,1072
|
|
20240223,095900,4760143540,16140,16160,16160,16130,3434
|
|
20240223,095800,4704693550,16160,16130,16160,16130,1366
|
|
20240223,095700,4682646070,16130,16150,16160,16100,1752
|
|
20240223,095600,4654401400,16150,16100,16150,16100,1743
|
|
20240223,095500,4626298200,16090,16020,16090,16020,959
|
|
20240223,095400,4610905470,16020,16040,16040,16010,2283
|
|
20240223,095300,4574325740,16030,16040,16050,16030,219
|
|
20240223,095200,4570815030,16030,16050,16050,16030,1002
|
|
20240223,095100,4554750650,16040,16100,16100,16040,4640
|
|
20240223,095000,4480196170,16100,16070,16110,16050,750
|
|
20240223,094900,4468122980,16050,16050,16090,16050,1257
|
|
20240223,094800,4447930860,16070,16020,16080,16020,1749
|
|
20240223,094700,4419852580,16020,16000,16020,15990,2536
|
|
20240223,094600,4379277520,16000,15980,16000,15960,1236
|
|
20240223,094500,4359524320,15980,15960,15980,15960,1098
|
|
20240223,094400,4341990940,15960,15950,15970,15950,1160
|
|
20240223,094300,4323478210,15940,15910,15940,15910,2398
|
|
20240223,094200,4285282370,15910,15940,15940,15900,1451
|
|
20240223,094100,4262205160,15920,15910,15940,15900,560
|
|
20240223,094000,4253295100,15900,15880,15910,15880,295
|
|
20240223,093900,4248609090,15880,15910,15910,15870,431
|
|
20240223,093800,4241754780,15910,15870,16050,15850,4715
|
|
20240223,093700,4166693960,15870,15850,15880,15840,3769
|
|
20240223,093600,4106951260,15850,15860,15870,15850,2345
|
|
20240223,093500,4069772040,15870,15870,15870,15850,2188
|
|
20240223,093400,4035061760,15870,15870,15890,15860,2942
|
|
20240223,093300,3988385540,15890,15880,15910,15870,2370
|
|
20240223,093200,3950749580,15880,15850,15920,15840,2631
|
|
20240223,093100,3908976900,15840,15940,15940,15840,7812
|
|
20240223,093000,3784894670,15920,16030,16030,15920,13759
|
|
20240223,092900,3564809150,16050,16050,16100,16030,7347
|
|
20240223,092800,3446894630,16050,16060,16100,16050,1905
|
|
20240223,092700,3416305190,16050,16060,16060,16050,3249
|
|
20240223,092600,3364143310,16060,16120,16120,16060,5630
|
|
20240223,092500,3273620480,16120,16080,16130,16080,337
|
|
20240223,092400,3268192580,16080,16120,16130,16080,1699
|
|
20240223,092300,3240831250,16110,16090,16120,16090,1471
|
|
20240223,092200,3217142090,16100,16140,16140,16090,3840
|
|
20240223,092100,3155293120,16110,16120,16140,16100,4505
|
|
20240223,092000,3082732580,16120,16120,16150,16100,3770
|
|
20240223,091900,3021966860,16110,16160,16170,16110,3346
|
|
20240223,091800,2968011020,16140,16160,16160,16140,4614
|
|
20240223,091700,2893497600,16160,16200,16200,16150,7533
|
|
20240223,091600,2771670660,16190,16230,16230,16190,2433
|
|
20240223,091500,2732237550,16220,16210,16220,16190,1025
|
|
20240223,091400,2715624100,16200,16180,16220,16180,1750
|
|
20240223,091300,2687290600,16180,16200,16230,16170,3103
|
|
20240223,091200,2637042460,16200,16200,16240,16190,4268
|
|
20240223,091100,2567886360,16200,16160,16240,16160,1956
|
|
20240223,091000,2536205290,16150,16260,16270,16150,10641
|
|
20240223,090900,2363619820,16280,16330,16340,16270,7961
|
|
20240223,090800,2233837100,16330,16310,16340,16310,1624
|
|
20240223,090700,2207318360,16310,16370,16380,16300,10183
|
|
20240223,090600,2041056110,16380,16500,16500,16360,14555
|
|
20240223,090500,1802328070,16500,16370,16500,16370,5606
|
|
20240223,090400,1710145130,16380,16410,16420,16380,7395
|
|
20240223,090300,1588852950,16400,16430,16510,16370,11368
|
|
20240223,090200,1402064230,16440,16430,16510,16360,17732
|
|
20240223,090100,1110547620,16430,16460,16490,16410,16107
|
|
20240223,090000,845654090,16450,16670,16670,16450,50946
|