646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,194300,2319468095,3040,3040,3040,3040,5673
|
|
20240216,194200,2319468095,3040,3040,3040,3040,0
|
|
20240216,194100,2319468095,3040,3040,3040,3040,0
|
|
20240216,194000,2319468095,3040,3040,3040,3040,0
|
|
20240216,193900,2319468095,3040,3040,3040,3040,0
|
|
20240216,193800,2319468095,3040,3040,3040,3040,0
|
|
20240216,193700,2319468095,3040,3040,3040,3040,0
|
|
20240216,193600,2319468095,3040,3040,3040,3040,0
|
|
20240216,193500,2319468095,3040,3040,3040,3040,0
|
|
20240216,193400,2319468095,3040,3040,3040,3040,0
|
|
20240216,193300,2319468095,3040,3040,3040,3040,0
|
|
20240216,193200,2319468095,3040,3040,3040,3040,0
|
|
20240216,193100,2319468095,3040,3040,3040,3040,0
|
|
20240216,193000,2319468095,3040,3040,3040,3040,0
|
|
20240216,192900,2319468095,3040,3040,3040,3040,0
|
|
20240216,192800,2319468095,3040,3040,3040,3040,0
|
|
20240216,192700,2319468095,3040,3040,3040,3040,0
|
|
20240216,192600,2319468095,3040,3040,3040,3040,0
|
|
20240216,192500,2319468095,3040,3040,3040,3040,0
|
|
20240216,192400,2319468095,3040,3040,3040,3040,0
|
|
20240216,192300,2319468095,3040,3040,3040,3040,0
|
|
20240216,192200,2319468095,3040,3040,3040,3040,0
|
|
20240216,192100,2319468095,3040,3040,3040,3040,0
|
|
20240216,192000,2319468095,3040,3040,3040,3040,0
|
|
20240216,191900,2319468095,3040,3040,3040,3040,0
|
|
20240216,191800,2319468095,3040,3040,3040,3040,0
|
|
20240216,191700,2319468095,3040,3040,3040,3040,0
|
|
20240216,191600,2319468095,3040,3040,3040,3040,0
|
|
20240216,191500,2319468095,3040,3040,3040,3040,0
|
|
20240216,191400,2319468095,3040,3040,3040,3040,0
|
|
20240216,191300,2319468095,3040,3040,3040,3040,5673
|
|
20240216,191200,2319468095,3040,3040,3040,3040,0
|
|
20240216,191100,2319468095,3040,3040,3040,3040,0
|
|
20240216,191000,2319468095,3040,3040,3040,3040,0
|
|
20240216,190900,2319468095,3040,3040,3040,3040,0
|
|
20240216,190800,2319468095,3040,3040,3040,3040,0
|
|
20240216,190700,2319468095,3040,3040,3040,3040,0
|
|
20240216,190600,2319468095,3040,3040,3040,3040,0
|
|
20240216,190500,2319468095,3040,3040,3040,3040,0
|
|
20240216,190400,2319468095,3040,3040,3040,3040,0
|
|
20240216,190300,2319468095,3040,3040,3040,3040,0
|
|
20240216,190200,2319468095,3040,3040,3040,3040,0
|
|
20240216,190100,2319468095,3040,3040,3040,3040,0
|
|
20240216,190000,2319468095,3040,3040,3040,3040,0
|
|
20240216,185900,2319468095,3040,3040,3040,3040,0
|
|
20240216,185800,2319468095,3040,3040,3040,3040,0
|
|
20240216,185700,2319468095,3040,3040,3040,3040,0
|
|
20240216,185600,2319468095,3040,3040,3040,3040,0
|
|
20240216,185500,2319468095,3040,3040,3040,3040,0
|
|
20240216,185400,2319468095,3040,3040,3040,3040,0
|
|
20240216,185300,2319468095,3040,3040,3040,3040,0
|
|
20240216,185200,2319468095,3040,3040,3040,3040,0
|
|
20240216,185100,2319468095,3040,3040,3040,3040,0
|
|
20240216,185000,2319468095,3040,3040,3040,3040,0
|
|
20240216,184900,2319468095,3040,3040,3040,3040,0
|
|
20240216,184800,2319468095,3040,3040,3040,3040,0
|
|
20240216,184700,2319468095,3040,3040,3040,3040,0
|
|
20240216,184600,2319468095,3040,3040,3040,3040,0
|
|
20240216,184500,2319468095,3040,3040,3040,3040,0
|
|
20240216,184400,2319468095,3040,3040,3040,3040,0
|
|
20240216,184300,2319468095,3040,3040,3040,3040,5673
|
|
20240216,184200,2319468095,3040,3040,3040,3040,0
|
|
20240216,184100,2319468095,3040,3040,3040,3040,0
|
|
20240216,184000,2319468095,3040,3040,3040,3040,0
|
|
20240216,183900,2319468095,3040,3040,3040,3040,0
|
|
20240216,183800,2319468095,3040,3040,3040,3040,0
|
|
20240216,183700,2319468095,3040,3040,3040,3040,0
|
|
20240216,183600,2319468095,3040,3040,3040,3040,0
|
|
20240216,183500,2319468095,3040,3040,3040,3040,0
|
|
20240216,183400,2319468095,3040,3040,3040,3040,0
|
|
20240216,183300,2319468095,3040,3040,3040,3040,0
|
|
20240216,183200,2319468095,3040,3040,3040,3040,0
|
|
20240216,183100,2319468095,3040,3040,3040,3040,0
|
|
20240216,183000,2319468095,3040,3040,3040,3040,0
|
|
20240216,182900,2319468095,3040,3040,3040,3040,0
|
|
20240216,182800,2319468095,3040,3040,3040,3040,0
|
|
20240216,182700,2319468095,3040,3040,3040,3040,0
|
|
20240216,182600,2319468095,3040,3040,3040,3040,0
|
|
20240216,182500,2319468095,3040,3040,3040,3040,0
|
|
20240216,182400,2319468095,3040,3040,3040,3040,0
|
|
20240216,182300,2319468095,3040,3040,3040,3040,0
|
|
20240216,182200,2319468095,3040,3040,3040,3040,0
|
|
20240216,182100,2319468095,3040,3040,3040,3040,0
|
|
20240216,182000,2319468095,3040,3040,3040,3040,0
|
|
20240216,181900,2319468095,3040,3040,3040,3040,0
|
|
20240216,181800,2319468095,3040,3040,3040,3040,0
|
|
20240216,181700,2319468095,3040,3040,3040,3040,0
|
|
20240216,181600,2319468095,3040,3040,3040,3040,0
|
|
20240216,181500,2319468095,3040,3040,3040,3040,0
|
|
20240216,181400,2319468095,3040,3040,3040,3040,0
|
|
20240216,181300,2319468095,3040,3040,3040,3040,5673
|
|
20240216,181200,2319468095,3040,3040,3040,3040,0
|
|
20240216,181100,2319468095,3040,3040,3040,3040,0
|
|
20240216,181000,2319468095,3040,3040,3040,3040,0
|
|
20240216,180900,2319468095,3040,3040,3040,3040,0
|
|
20240216,180800,2319468095,3040,3040,3040,3040,0
|
|
20240216,180700,2319468095,3040,3040,3040,3040,0
|
|
20240216,180600,2319468095,3040,3040,3040,3040,0
|
|
20240216,180500,2319468095,3040,3040,3040,3040,0
|
|
20240216,180400,2319468095,3040,3040,3040,3040,0
|
|
20240216,180300,2319468095,3040,3040,3040,3040,0
|
|
20240216,180200,2319468095,3040,3040,3040,3040,0
|
|
20240216,180100,2319468095,3040,3040,3040,3040,0
|
|
20240216,180000,2319468095,3040,3040,3040,3040,0
|
|
20240216,175900,2319468095,3040,3040,3040,3040,0
|
|
20240216,175800,2319468095,3040,3040,3040,3040,0
|
|
20240216,175700,2319468095,3040,3040,3040,3040,0
|
|
20240216,175600,2319468095,3040,3040,3040,3040,0
|
|
20240216,175500,2319468095,3040,3040,3040,3040,0
|
|
20240216,175400,2319468095,3040,3040,3040,3040,0
|
|
20240216,175300,2319468095,3040,3040,3040,3040,0
|
|
20240216,175200,2319468095,3040,3040,3040,3040,0
|
|
20240216,175100,2319468095,3040,3040,3040,3040,0
|
|
20240216,175000,2319468095,3040,3040,3040,3040,0
|
|
20240216,174900,2319468095,3040,3040,3040,3040,0
|
|
20240216,174800,2319468095,3040,3040,3040,3040,0
|
|
20240216,174700,2319468095,3040,3040,3040,3040,0
|
|
20240216,174600,2319468095,3040,3040,3040,3040,0
|
|
20240216,174500,2319468095,3040,3040,3040,3040,0
|
|
20240216,174400,2319468095,3040,3040,3040,3040,0
|
|
20240216,174300,2319468095,3040,3040,3040,3040,5673
|
|
20240216,174200,2319468095,3040,3040,3040,3040,0
|
|
20240216,174100,2319468095,3040,3040,3040,3040,0
|
|
20240216,174000,2319468095,3040,3040,3040,3040,0
|
|
20240216,173900,2319468095,3040,3040,3040,3040,0
|
|
20240216,173800,2319468095,3040,3040,3040,3040,0
|
|
20240216,173700,2319468095,3040,3040,3040,3040,0
|
|
20240216,173600,2319468095,3040,3040,3040,3040,0
|
|
20240216,173500,2319468095,3040,3040,3040,3040,0
|
|
20240216,173400,2319468095,3040,3040,3040,3040,0
|
|
20240216,173300,2319468095,3040,3040,3040,3040,0
|
|
20240216,173200,2319468095,3040,3040,3040,3040,0
|
|
20240216,173100,2319468095,3040,3040,3040,3040,0
|
|
20240216,173000,2319468095,3040,3040,3040,3040,0
|
|
20240216,172900,2319468095,3040,3040,3040,3040,0
|
|
20240216,172800,2319468095,3040,3040,3040,3040,0
|
|
20240216,172700,2319468095,3040,3040,3040,3040,0
|
|
20240216,172600,2319468095,3040,3040,3040,3040,0
|
|
20240216,172500,2319468095,3040,3040,3040,3040,0
|
|
20240216,172400,2319468095,3040,3040,3040,3040,0
|
|
20240216,172300,2319468095,3040,3040,3040,3040,0
|
|
20240216,172200,2319468095,3040,3040,3040,3040,0
|
|
20240216,172100,2319468095,3040,3040,3040,3040,0
|
|
20240216,172000,2319468095,3040,3040,3040,3040,0
|
|
20240216,171900,2319468095,3040,3040,3040,3040,0
|
|
20240216,171800,2319468095,3040,3040,3040,3040,0
|
|
20240216,171700,2319468095,3040,3040,3040,3040,0
|
|
20240216,171600,2319468095,3040,3040,3040,3040,0
|
|
20240216,171500,2319468095,3040,3040,3040,3040,0
|
|
20240216,171400,2319468095,3040,3040,3040,3040,0
|
|
20240216,171300,2319468095,3040,3040,3040,3040,5673
|
|
20240216,171200,2319468095,3040,3040,3040,3040,0
|
|
20240216,171100,2319468095,3040,3040,3040,3040,0
|
|
20240216,171000,2319468095,3040,3040,3040,3040,0
|
|
20240216,170900,2319468095,3040,3040,3040,3040,0
|
|
20240216,170800,2319468095,3040,3040,3040,3040,0
|
|
20240216,170700,2319468095,3040,3040,3040,3040,0
|
|
20240216,170600,2319468095,3040,3040,3040,3040,0
|
|
20240216,170500,2319468095,3040,3040,3040,3040,0
|
|
20240216,170400,2319468095,3040,3040,3040,3040,0
|
|
20240216,170300,2319468095,3040,3040,3040,3040,0
|
|
20240216,170200,2319468095,3040,3040,3040,3040,0
|
|
20240216,170100,2319468095,3040,3040,3040,3040,0
|
|
20240216,170000,2319468095,3040,3040,3040,3040,0
|
|
20240216,165900,2319468095,3040,3040,3040,3040,0
|
|
20240216,165800,2319468095,3040,3040,3040,3040,0
|
|
20240216,165700,2319468095,3040,3040,3040,3040,0
|
|
20240216,165600,2319468095,3040,3040,3040,3040,0
|
|
20240216,165500,2319468095,3040,3040,3040,3040,0
|
|
20240216,165400,2319468095,3040,3040,3040,3040,0
|
|
20240216,165300,2319468095,3040,3040,3040,3040,0
|
|
20240216,165200,2319468095,3040,3040,3040,3040,0
|
|
20240216,165100,2319468095,3040,3040,3040,3040,0
|
|
20240216,165000,2319468095,3040,3040,3040,3040,0
|
|
20240216,164900,2319468095,3040,3040,3040,3040,0
|
|
20240216,164800,2319468095,3040,3040,3040,3040,0
|
|
20240216,164700,2319468095,3040,3040,3040,3040,0
|
|
20240216,164600,2319468095,3040,3040,3040,3040,0
|
|
20240216,164500,2319468095,3040,3040,3040,3040,0
|
|
20240216,164400,2319468095,3040,3040,3040,3040,0
|
|
20240216,164300,2319468095,3040,3040,3040,3040,5673
|
|
20240216,164200,2319468095,3040,3040,3040,3040,0
|
|
20240216,164100,2319468095,3040,3040,3040,3040,0
|
|
20240216,164000,2319468095,3040,3040,3040,3040,0
|
|
20240216,163900,2319468095,3040,3040,3040,3040,0
|
|
20240216,163800,2319468095,3040,3040,3040,3040,0
|
|
20240216,163700,2319468095,3040,3040,3040,3040,0
|
|
20240216,163600,2319468095,3040,3040,3040,3040,0
|
|
20240216,163500,2319468095,3040,3040,3040,3040,0
|
|
20240216,163400,2319468095,3040,3040,3040,3040,0
|
|
20240216,163300,2319468095,3040,3040,3040,3040,0
|
|
20240216,163200,2319468095,3040,3040,3040,3040,0
|
|
20240216,163100,2319468095,3040,3040,3040,3040,0
|
|
20240216,163000,2319468095,3040,3040,3040,3040,0
|
|
20240216,162900,2319468095,3040,3040,3040,3040,0
|
|
20240216,162800,2319468095,3040,3040,3040,3040,0
|
|
20240216,162700,2319468095,3040,3040,3040,3040,0
|
|
20240216,162600,2319468095,3040,3040,3040,3040,0
|
|
20240216,162500,2319468095,3040,3040,3040,3040,0
|
|
20240216,162400,2319468095,3040,3040,3040,3040,0
|
|
20240216,162300,2319468095,3040,3040,3040,3040,0
|
|
20240216,162200,2319468095,3040,3040,3040,3040,0
|
|
20240216,162100,2319468095,3040,3040,3040,3040,0
|
|
20240216,162000,2319468095,3040,3040,3040,3040,0
|
|
20240216,161900,2319468095,3040,3040,3040,3040,0
|
|
20240216,161800,2319468095,3040,3040,3040,3040,0
|
|
20240216,161700,2319468095,3040,3040,3040,3040,0
|
|
20240216,161600,2319468095,3040,3040,3040,3040,0
|
|
20240216,161500,2319468095,3040,3040,3040,3040,0
|
|
20240216,161400,2319468095,3040,3040,3040,3040,0
|
|
20240216,161300,2319468095,3040,3040,3040,3040,5673
|
|
20240216,161200,2319468095,3040,3040,3040,3040,0
|
|
20240216,161100,2319468095,3040,3040,3040,3040,0
|
|
20240216,161000,2319468095,3040,3040,3040,3040,0
|
|
20240216,160900,2319468095,3040,3040,3040,3040,0
|
|
20240216,160800,2319468095,3040,3040,3040,3040,0
|
|
20240216,160700,2319468095,3040,3040,3040,3040,0
|
|
20240216,160600,2319468095,3040,3040,3040,3040,0
|
|
20240216,160500,2319468095,3040,3040,3040,3040,0
|
|
20240216,160400,2319468095,3040,3040,3040,3040,0
|
|
20240216,160300,2319468095,3040,3040,3040,3040,0
|
|
20240216,160200,2319468095,3040,3040,3040,3040,0
|
|
20240216,160100,2319468095,3040,3040,3040,3040,0
|
|
20240216,160000,2319468095,3040,3040,3040,3040,0
|
|
20240216,155900,2319468095,3040,3040,3040,3040,0
|
|
20240216,155800,2319468095,3040,3040,3040,3040,0
|
|
20240216,155700,2319468095,3040,3040,3040,3040,0
|
|
20240216,155600,2319468095,3040,3040,3040,3040,0
|
|
20240216,155500,2319468095,3040,3040,3040,3040,0
|
|
20240216,155400,2319468095,3040,3040,3040,3040,0
|
|
20240216,155300,2319468095,3040,3040,3040,3040,0
|
|
20240216,155200,2319468095,3040,3040,3040,3040,0
|
|
20240216,155100,2319468095,3040,3040,3040,3040,0
|
|
20240216,155000,2319468095,3040,3040,3040,3040,0
|
|
20240216,154900,2319468095,3040,3040,3040,3040,0
|
|
20240216,154800,2319468095,3040,3040,3040,3040,0
|
|
20240216,154700,2319468095,3040,3040,3040,3040,0
|
|
20240216,154600,2319468095,3040,3040,3040,3040,0
|
|
20240216,154500,2319468095,3040,3040,3040,3040,0
|
|
20240216,154400,2319468095,3040,3040,3040,3040,0
|
|
20240216,154300,2319468095,3040,3040,3040,3040,5673
|
|
20240216,154200,2319468095,3040,3040,3040,3040,0
|
|
20240216,154100,2319468095,3040,3040,3040,3040,0
|
|
20240216,154000,2319468095,3040,3040,3040,3040,0
|
|
20240216,153900,2319468095,3040,3040,3040,3040,0
|
|
20240216,153800,2319468095,3040,3040,3040,3040,0
|
|
20240216,153700,2319468095,3040,3040,3040,3040,0
|
|
20240216,153600,2319468095,3040,3040,3040,3040,0
|
|
20240216,153500,2319468095,3040,3040,3040,3040,0
|
|
20240216,153400,2319468095,3040,3040,3040,3040,0
|
|
20240216,153300,2319468095,3040,3040,3040,3040,0
|
|
20240216,153200,2319468095,3040,3040,3040,3040,0
|
|
20240216,153100,2319468095,3040,3040,3040,3040,0
|
|
20240216,153000,2319468095,3040,3040,3040,3040,5673
|
|
20240216,152900,2302222175,3040,3040,3040,3040,0
|
|
20240216,152800,2302222175,3040,3040,3040,3040,0
|
|
20240216,152700,2302222175,3040,3040,3040,3040,0
|
|
20240216,152600,2302222175,3040,3040,3040,3040,0
|
|
20240216,152500,2302222175,3040,3040,3040,3040,0
|
|
20240216,152400,2302222175,3040,3040,3040,3040,0
|
|
20240216,152300,2302222175,3040,3040,3040,3040,0
|
|
20240216,152200,2302222175,3040,3040,3040,3040,0
|
|
20240216,152100,2302222175,3040,3040,3040,3040,0
|
|
20240216,152000,2302222175,3040,3040,3040,3040,0
|
|
20240216,151900,2302222175,3040,3045,3045,3040,3208
|
|
20240216,151800,2292464120,3045,3035,3045,3035,1313
|
|
20240216,151700,2288470470,3040,3040,3040,3035,548
|
|
20240216,151600,2286804750,3045,3045,3045,3040,565
|
|
20240216,151500,2285085525,3040,3045,3045,3040,691
|
|
20240216,151400,2282982725,3045,3045,3045,3035,6707
|
|
20240216,151300,2262619760,3045,3045,3045,3040,498
|
|
20240216,151200,2261104930,3045,3045,3045,3040,2432
|
|
20240216,151100,2253707050,3045,3045,3045,3040,2216
|
|
20240216,151000,2246960765,3045,3045,3045,3040,1028
|
|
20240216,150900,2243831840,3045,3040,3045,3035,1035
|
|
20240216,150800,2240686775,3040,3040,3040,3035,1175
|
|
20240216,150700,2237118155,3040,3035,3040,3030,4980
|
|
20240216,150600,2222008545,3035,3035,3035,3030,482
|
|
20240216,150500,2220546785,3035,3030,3035,3030,580
|
|
20240216,150400,2218788585,3030,3035,3035,3030,545
|
|
20240216,150300,2217136555,3035,3035,3035,3030,2998
|
|
20240216,150200,2208038770,3030,3025,3030,3025,1129
|
|
20240216,150100,2204620990,3030,3030,3030,3025,2917
|
|
20240216,150000,2195784110,3030,3030,3035,3030,2068
|
|
20240216,145900,2189517790,3030,3035,3040,3030,1426
|
|
20240216,145800,2185194245,3030,3030,3040,3030,2952
|
|
20240216,145700,2176235890,3030,3035,3035,3030,1792
|
|
20240216,145600,2170805630,3030,3040,3040,3030,3045
|
|
20240216,145500,2161565400,3035,3040,3040,3035,2419
|
|
20240216,145400,2154219645,3045,3035,3045,3035,4551
|
|
20240216,145300,2140379855,3035,3035,3035,3035,2396
|
|
20240216,145200,2133107995,3040,3030,3040,3030,3060
|
|
20240216,145100,2123823675,3035,3035,3035,3035,4000
|
|
20240216,145000,2111683675,3035,3035,3040,3030,2621
|
|
20240216,144900,2103730770,3035,3035,3040,3035,1429
|
|
20240216,144800,2099393435,3035,3035,3040,3030,2810
|
|
20240216,144700,2090864990,3035,3035,3040,3030,2901
|
|
20240216,144600,2082061860,3030,3030,3035,3030,2123
|
|
20240216,144500,2075620780,3030,3030,3040,3030,2601
|
|
20240216,144400,2067732225,3030,3025,3030,3025,2668
|
|
20240216,144300,2059653740,3030,3030,3030,3025,5343
|
|
20240216,144200,2043468865,3030,3035,3035,3025,2590
|
|
20240216,144100,2035627410,3035,3025,3035,3025,2523
|
|
20240216,144000,2027987530,3030,3025,3030,3020,2523
|
|
20240216,143900,2020352710,3025,3020,3030,3020,2923
|
|
20240216,143800,2011508200,3020,3025,3025,3020,1582
|
|
20240216,143700,2006729575,3025,3020,3030,3020,2920
|
|
20240216,143600,1997900630,3025,3025,3025,3020,2022
|
|
20240216,143500,1991794070,3025,3020,3025,3020,5155
|
|
20240216,143400,1976219680,3015,3015,3015,3015,2089
|
|
20240216,143300,1969921345,3015,3010,3015,3010,3107
|
|
20240216,143200,1960556595,3010,3010,3015,3005,1669
|
|
20240216,143100,1955528605,3010,3010,3010,3010,2372
|
|
20240216,143000,1948388885,3005,3005,3010,3005,3216
|
|
20240216,142900,1938724665,3005,3005,3005,3005,1801
|
|
20240216,142800,1933312660,3005,3010,3010,3005,2408
|
|
20240216,142700,1926075950,3010,3005,3010,3005,786
|
|
20240216,142600,1923713730,3005,3005,3010,3005,2275
|
|
20240216,142500,1916874935,3005,3015,3020,3005,1934
|
|
20240216,142400,1911056200,3010,3010,3010,3005,2922
|
|
20240216,142300,1902272225,3005,3010,3010,3005,1726
|
|
20240216,142200,1897082555,3010,3015,3015,3010,2732
|
|
20240216,142100,1888858485,3010,3015,3015,3010,1751
|
|
20240216,142000,1883586795,3010,3010,3010,3005,2018
|
|
20240216,141900,1877514490,3010,3010,3010,3005,2488
|
|
20240216,141800,1870028295,3010,3010,3015,3010,2453
|
|
20240216,141700,1862644615,3010,3010,3010,3005,2559
|
|
20240216,141600,1854943015,3005,3005,3010,3005,12332
|
|
20240216,141500,1817885085,3005,3005,3005,3005,1304
|
|
20240216,141400,1813966565,3000,3005,3005,3000,2967
|
|
20240216,141300,1805058640,3005,3010,3010,3005,3990
|
|
20240216,141200,1793068365,3005,3010,3010,3005,1083
|
|
20240216,141100,1789813855,3005,3005,3015,3005,2721
|
|
20240216,141000,1781636965,3015,3000,3015,3000,1915
|
|
20240216,140900,1775890010,3000,3000,3000,3000,2203
|
|
20240216,140800,1769281010,3005,3000,3010,3000,1574
|
|
20240216,140700,1764552880,3005,3000,3005,3000,2779
|
|
20240216,140600,1756210500,3000,3005,3005,3000,2649
|
|
20240216,140500,1748259865,3005,3005,3005,3005,1363
|
|
20240216,140400,1744164050,3005,3005,3005,3005,2328
|
|
20240216,140300,1737168410,3005,3010,3010,3005,1374
|
|
20240216,140200,1733034820,3010,3005,3010,3005,4616
|
|
20240216,140100,1719156645,3005,3015,3015,3005,1343
|
|
20240216,140000,1715118325,3010,3005,3015,3005,730
|
|
20240216,135900,1712922545,3015,3005,3015,3005,3112
|
|
20240216,135800,1703543640,3005,3015,3015,3005,916
|
|
20240216,135700,1700788220,3015,3015,3015,3005,799
|
|
20240216,135600,1698384420,3010,3005,3010,3005,599
|
|
20240216,135500,1696582540,3000,3010,3010,3000,4414
|
|
20240216,135400,1683330225,3010,3005,3010,3005,296
|
|
20240216,135300,1682440555,3005,3005,3005,3005,726
|
|
20240216,135200,1680258925,3005,3005,3005,3000,1143
|
|
20240216,135100,1676826080,3005,3010,3010,3005,1462
|
|
20240216,135000,1672431880,3010,3010,3010,3000,759
|
|
20240216,134900,1670152435,3010,3000,3010,3000,921
|
|
20240216,134800,1667386775,3000,3005,3005,3000,3845
|
|
20240216,134700,1655835120,3005,3010,3010,3005,1146
|
|
20240216,134600,1652391285,3005,3010,3010,3005,718
|
|
20240216,134500,1650233440,3005,3010,3010,3005,686
|
|
20240216,134400,1648168775,3010,3005,3015,3005,752
|
|
20240216,134300,1645907590,3005,3005,3010,3005,712
|
|
20240216,134200,1643767105,3005,3010,3015,3005,1125
|
|
20240216,134100,1640382130,3015,3010,3015,3010,660
|
|
20240216,134000,1638395475,3010,3005,3010,3005,778
|
|
20240216,133900,1636057550,3005,3010,3010,3005,768
|
|
20240216,133800,1633749195,3000,3000,3000,3000,2399
|
|
20240216,133700,1626552195,3005,3005,3005,3000,6673
|
|
20240216,133600,1606528965,3000,3005,3005,3000,953
|
|
20240216,133500,1603667075,3005,3005,3010,3005,918
|
|
20240216,133400,1600908470,3005,3010,3010,3000,765
|
|
20240216,133300,1598610950,3010,3010,3010,3005,1580
|
|
20240216,133200,1593860550,3005,3010,3020,3005,7835
|
|
20240216,133100,1570303670,3010,3015,3015,3010,725
|
|
20240216,133000,1568121140,3010,3010,3010,3005,1453
|
|
20240216,132900,1563751655,3010,3015,3015,3010,554
|
|
20240216,132800,1562083635,3010,3005,3015,3005,1678
|
|
20240216,132700,1557037090,3005,3010,3010,3005,1336
|
|
20240216,132600,1553017790,3010,3010,3010,3010,40
|
|
20240216,132500,1552897390,3010,3010,3010,3010,920
|
|
20240216,132400,1550128190,3010,3010,3010,3010,883
|
|
20240216,132300,1547470360,3010,3010,3010,3010,578
|
|
20240216,132200,1545730580,3010,3020,3020,3010,483
|
|
20240216,132100,1544276325,3015,3015,3015,3010,1205
|
|
20240216,132000,1540645690,3010,3015,3015,3010,750
|
|
20240216,131900,1538387670,3015,3015,3015,3010,723
|
|
20240216,131800,1536211315,3010,3010,3015,3010,1337
|
|
20240216,131700,1532184505,3010,3010,3010,3010,598
|
|
20240216,131600,1530384525,3010,3010,3015,3010,1876
|
|
20240216,131500,1524731655,3010,3010,3010,3005,8892
|
|
20240216,131400,1498006620,3015,3020,3020,3010,1470
|
|
20240216,131300,1493578100,3015,3010,3020,3010,2208
|
|
20240216,131200,1486928625,3015,3015,3020,3015,1116
|
|
20240216,131100,1483563835,3015,3015,3020,3010,702
|
|
20240216,131000,1481447400,3015,3010,3015,3010,366
|
|
20240216,130900,1480345125,3010,3010,3015,3010,1226
|
|
20240216,130800,1476652090,3005,3010,3010,3005,1491
|
|
20240216,130700,1472168400,3010,3010,3010,3010,767
|
|
20240216,130600,1469859730,3005,3010,3010,3005,615
|
|
20240216,130500,1468010455,3010,3010,3010,3010,1235
|
|
20240216,130400,1464293105,3010,3010,3015,3010,342
|
|
20240216,130300,1463263675,3010,3015,3020,3010,1798
|
|
20240216,130200,1457844600,3015,3015,3020,3010,1053
|
|
20240216,130100,1454671665,3010,3020,3020,3010,33
|
|
20240216,130000,1454572325,3020,3015,3020,3010,1368
|
|
20240216,125900,1450454435,3015,3015,3015,3010,1132
|
|
20240216,125800,1447045390,3010,3015,3020,3010,454
|
|
20240216,125700,1445678390,3010,3015,3015,3010,798
|
|
20240216,125600,1443276145,3010,3010,3010,3010,1122
|
|
20240216,125500,1439898925,3010,3015,3015,3010,3470
|
|
20240216,125400,1429439970,3015,3010,3015,3010,1879
|
|
20240216,125300,1423783475,3015,3005,3015,3005,1143
|
|
20240216,125200,1420347300,3010,3010,3010,3005,458
|
|
20240216,125100,1418970790,3010,3010,3010,3005,1047
|
|
20240216,125000,1415822625,3010,3010,3010,3010,469
|
|
20240216,124900,1414410935,3010,3010,3010,3005,919
|
|
20240216,124800,1411648045,3005,3010,3010,3005,627
|
|
20240216,124700,1409763290,3005,3015,3015,3005,1052
|
|
20240216,124600,1406601315,3015,3010,3015,3005,903
|
|
20240216,124500,1403887525,3010,3010,3015,3010,150
|
|
20240216,124400,1403436020,3010,3010,3010,3010,987
|
|
20240216,124300,1400465150,3010,3010,3015,3010,608
|
|
20240216,124200,1398635065,3010,3015,3015,3010,282
|
|
20240216,124100,1397786240,3015,3010,3015,3010,1479
|
|
20240216,124000,1393334385,3015,3010,3015,3010,658
|
|
20240216,123900,1391353775,3015,3010,3020,3010,1271
|
|
20240216,123800,1387522715,3015,3010,3015,3010,1206
|
|
20240216,123700,1383892635,3010,3010,3015,3010,451
|
|
20240216,123600,1382535055,3005,3005,3010,3005,628
|
|
20240216,123500,1380647910,3005,3005,3010,3005,1802
|
|
20240216,123400,1375232890,3005,3010,3010,3005,545
|
|
20240216,123300,1373593665,3005,3005,3015,3005,1839
|
|
20240216,123200,1368064580,3000,3000,3000,3000,1358
|
|
20240216,123100,1363990580,3005,3005,3010,3000,2005
|
|
20240216,123000,1357965875,3005,3010,3010,3005,413
|
|
20240216,122900,1356724615,3005,3005,3005,3005,655
|
|
20240216,122800,1354756340,3005,3010,3015,3005,865
|
|
20240216,122700,1352155565,3010,3010,3010,3010,1608
|
|
20240216,122600,1347315485,3010,3010,3010,3010,236
|
|
20240216,122500,1346605125,3010,3015,3015,3010,1330
|
|
20240216,122400,1342601285,3010,3005,3010,3005,1000
|
|
20240216,122300,1339594415,3010,3015,3015,3005,1521
|
|
20240216,122200,1335021980,3010,3015,3015,3010,990
|
|
20240216,122100,1332042010,3015,3010,3015,3005,952
|
|
20240216,122000,1329177480,3010,3015,3015,3010,256
|
|
20240216,121900,1328406780,3010,3015,3015,3010,1768
|
|
20240216,121800,1323079820,3015,3015,3015,3015,714
|
|
20240216,121700,1320927110,3020,3010,3020,3010,957
|
|
20240216,121600,1318043365,3010,3015,3015,3010,858
|
|
20240216,121500,1315460705,3015,3015,3015,3010,483
|
|
20240216,121400,1314004510,3010,3010,3015,3010,722
|
|
20240216,121300,1311831260,3010,3010,3010,3005,1121
|
|
20240216,121200,1308460975,3010,3010,3010,3010,167
|
|
20240216,121100,1307958305,3010,3010,3015,3010,835
|
|
20240216,121000,1305444720,3010,3015,3015,3010,1286
|
|
20240216,120900,1301573055,3015,3015,3015,3010,550
|
|
20240216,120800,1299917385,3015,3025,3025,3015,342
|
|
20240216,120700,1298886245,3010,3015,3020,3010,1331
|
|
20240216,120600,1294876840,3015,3015,3015,3015,512
|
|
20240216,120500,1293333160,3015,3015,3015,3015,877
|
|
20240216,120400,1290689005,3015,3015,3015,3015,1653
|
|
20240216,120300,1285705210,3015,3020,3025,3015,1172
|
|
20240216,120200,1282166645,3015,3015,3015,3015,674
|
|
20240216,120100,1280134535,3015,3015,3015,3015,685
|
|
20240216,120000,1278069260,3015,3015,3020,3015,2116
|
|
20240216,115900,1271684320,3010,3005,3015,3005,708
|
|
20240216,115800,1269555075,3010,3015,3015,2995,26710
|
|
20240216,115700,1189352605,3020,3020,3020,3020,742
|
|
20240216,115600,1187111765,3020,3015,3020,3015,1101
|
|
20240216,115500,1183790970,3015,3020,3020,3015,441
|
|
20240216,115400,1182460470,3020,3015,3020,3015,1489
|
|
20240216,115300,1177965190,3020,3015,3020,3005,22491
|
|
20240216,115200,1110365515,3010,3015,3015,3010,2672
|
|
20240216,115100,1102319025,3015,3020,3025,3015,3065
|
|
20240216,115000,1093063710,3020,3020,3020,3020,22
|
|
20240216,114900,1092997270,3010,3010,3015,3010,869
|
|
20240216,114800,1090380330,3010,3010,3020,3010,863
|
|
20240216,114700,1087782680,3010,3020,3030,3010,8515
|
|
20240216,114600,1062130135,3015,3020,3020,3015,675
|
|
20240216,114500,1060093510,3015,3015,3025,3015,4319
|
|
20240216,114400,1047037930,3020,3025,3025,3020,284
|
|
20240216,114300,1046180090,3025,3015,3025,3015,1294
|
|
20240216,114200,1042278300,3015,3025,3025,3015,457
|
|
20240216,114100,1040900415,3015,3025,3025,3015,2482
|
|
20240216,114000,1033405985,3020,3020,3020,3020,813
|
|
20240216,113900,1030950725,3020,3025,3025,3015,1664
|
|
20240216,113800,1025928060,3020,3025,3025,3020,1161
|
|
20240216,113700,1022419090,3030,3030,3030,3025,783
|
|
20240216,113600,1020050335,3025,3030,3030,3025,932
|
|
20240216,113500,1017230880,3025,3030,3030,3020,686
|
|
20240216,113400,1015157540,3030,3020,3030,3020,951
|
|
20240216,113300,1012285040,3020,3025,3025,3020,689
|
|
20240216,113200,1010203600,3025,3025,3025,3020,1252
|
|
20240216,113100,1006419660,3025,3030,3030,3020,2408
|
|
20240216,113000,999145350,3020,3030,3030,3020,1550
|
|
20240216,112900,994458980,3030,3025,3030,3020,3073
|
|
20240216,112800,985167010,3025,3025,3030,3025,988
|
|
20240216,112700,982178260,3025,3030,3030,3025,2195
|
|
20240216,112600,975535655,3030,3030,3035,3025,732
|
|
20240216,112500,973319085,3035,3030,3035,3030,2825
|
|
20240216,112400,964759260,3030,3035,3035,3030,1703
|
|
20240216,112300,959596310,3035,3035,3040,3035,894
|
|
20240216,112200,956883015,3040,3035,3045,3035,389
|
|
20240216,112100,955701515,3035,3035,3035,3035,1215
|
|
20240216,112000,952013990,3040,3035,3040,3035,1534
|
|
20240216,111900,947357945,3035,3035,3035,3035,630
|
|
20240216,111800,945445895,3040,3045,3045,3040,1101
|
|
20240216,111700,942097935,3040,3040,3045,3040,336
|
|
20240216,111600,941076460,3035,3035,3045,3035,973
|
|
20240216,111500,938123395,3040,3035,3040,3035,937
|
|
20240216,111400,935279535,3035,3035,3045,3035,3365
|
|
20240216,111300,925065930,3035,3040,3040,3035,1106
|
|
20240216,111200,921705565,3035,3040,3040,3035,2206
|
|
20240216,111100,915009090,3040,3040,3040,3040,239
|
|
20240216,111000,914282530,3040,3040,3045,3040,690
|
|
20240216,110900,912184905,3040,3045,3045,3040,575
|
|
20240216,110800,910436710,3045,3050,3060,3040,779
|
|
20240216,110700,908063300,3040,3040,3040,3040,1183
|
|
20240216,110600,904466980,3040,3040,3040,3040,0
|
|
20240216,110500,904466980,3040,3045,3045,3040,1458
|
|
20240216,110400,900033025,3045,3045,3045,3040,504
|
|
20240216,110300,898500220,3045,3045,3055,3045,404
|
|
20240216,110200,897268720,3045,3045,3055,3040,885
|
|
20240216,110100,894574035,3045,3045,3045,3040,1144
|
|
20240216,110000,891094405,3050,3050,3050,3050,3
|
|
20240216,105900,891085255,3045,3040,3060,3040,969
|
|
20240216,105800,888133200,3040,3045,3045,3040,353
|
|
20240216,105700,887059770,3040,3045,3045,3040,845
|
|
20240216,105600,884489960,3045,3050,3050,3040,1399
|
|
20240216,105500,880232035,3050,3055,3055,3045,346
|
|
20240216,105400,879177460,3060,3055,3060,3045,713
|
|
20240216,105300,877002855,3055,3045,3060,3045,1185
|
|
20240216,105200,873392585,3060,3050,3060,3045,375
|
|
20240216,105100,872249915,3040,3045,3045,3040,913
|
|
20240216,105000,869474315,3045,3045,3050,3040,2165
|
|
20240216,104900,862884620,3045,3050,3050,3045,433
|
|
20240216,104800,861565340,3045,3040,3045,3040,829
|
|
20240216,104700,859044090,3040,3050,3050,3040,1293
|
|
20240216,104600,855110855,3040,3040,3050,3040,1346
|
|
20240216,104500,851016730,3045,3045,3045,3040,1595
|
|
20240216,104400,846161830,3045,3045,3050,3040,941
|
|
20240216,104300,843298530,3040,3050,3050,3040,3024
|
|
20240216,104200,834091800,3050,3045,3060,3040,981
|
|
20240216,104100,831100495,3045,3045,3045,3040,926
|
|
20240216,104000,828284290,3045,3045,3045,3040,849
|
|
20240216,103900,825702260,3040,3045,3045,3040,341
|
|
20240216,103800,824665570,3045,3050,3050,3040,2860
|
|
20240216,103700,815967085,3040,3050,3055,3040,793
|
|
20240216,103600,813554575,3060,3040,3060,3040,604
|
|
20240216,103500,811717090,3040,3045,3065,3040,3815
|
|
20240216,103400,800099730,3045,3040,3050,3040,924
|
|
20240216,103300,797287420,3050,3045,3050,3040,616
|
|
20240216,103200,795413235,3040,3045,3045,3040,978
|
|
20240216,103100,792438765,3045,3050,3050,3045,647
|
|
20240216,103000,790468515,3050,3045,3050,3045,418
|
|
20240216,102900,789195415,3040,3045,3045,3040,882
|
|
20240216,102800,786511600,3045,3050,3050,3045,1349
|
|
20240216,102700,782403490,3050,3050,3050,3045,333
|
|
20240216,102600,781389190,3050,3050,3050,3045,706
|
|
20240216,102500,779239160,3045,3050,3050,3045,1072
|
|
20240216,102400,775973600,3050,3050,3050,3045,5572
|
|
20240216,102300,759006515,3050,3050,3050,3045,12664
|
|
20240216,102200,720388650,3050,3060,3060,3050,2521
|
|
20240216,102100,712691990,3060,3060,3065,3055,896
|
|
20240216,102000,709951775,3075,3065,3075,3050,4673
|
|
20240216,101900,695618145,3070,3055,3070,3050,1224
|
|
20240216,101800,691881990,3055,3050,3055,3050,760
|
|
20240216,101700,689563540,3055,3070,3070,3055,861
|
|
20240216,101600,686932795,3070,3055,3070,3050,1135
|
|
20240216,101500,683468245,3055,3050,3055,3050,929
|
|
20240216,101400,680634740,3055,3055,3055,3050,6974
|
|
20240216,101300,659357040,3050,3065,3065,3050,2098
|
|
20240216,101200,652952180,3070,3055,3070,3055,1347
|
|
20240216,101100,648834130,3065,3065,3070,3055,1094
|
|
20240216,101000,645486175,3065,3060,3070,3055,906
|
|
20240216,100900,642717105,3055,3065,3065,3055,726
|
|
20240216,100800,640496830,3065,3060,3070,3060,895
|
|
20240216,100700,637754180,3060,3060,3060,3055,1088
|
|
20240216,100600,634429555,3060,3060,3070,3055,578
|
|
20240216,100500,632661490,3060,3055,3070,3055,1707
|
|
20240216,100400,627438705,3060,3055,3060,3055,1563
|
|
20240216,100300,622662755,3055,3065,3065,3055,3208
|
|
20240216,100200,612851985,3060,3065,3070,3060,749
|
|
20240216,100100,610558420,3065,3070,3075,3065,1279
|
|
20240216,100000,606637875,3070,3060,3070,3060,418
|
|
20240216,095900,605357820,3060,3065,3065,3060,959
|
|
20240216,095800,602422040,3065,3060,3065,3060,1197
|
|
20240216,095700,598758770,3070,3070,3075,3070,554
|
|
20240216,095600,597057525,3070,3065,3070,3060,2511
|
|
20240216,095500,589369850,3065,3070,3070,3060,2139
|
|
20240216,095400,582823720,3070,3065,3075,3060,705
|
|
20240216,095300,580664170,3060,3065,3065,3060,421
|
|
20240216,095200,579373820,3065,3070,3070,3065,540
|
|
20240216,095100,577717805,3065,3080,3085,3065,3735
|
|
20240216,095000,566243990,3075,3085,3085,3075,1998
|
|
20240216,094900,560090015,3080,3095,3095,3080,7014
|
|
20240216,094800,538451555,3095,3105,3105,3095,571
|
|
20240216,094700,536683125,3100,3095,3105,3085,10714
|
|
20240216,094600,503465575,3095,3090,3095,3085,4430
|
|
20240216,094500,489777385,3090,3095,3095,3090,898
|
|
20240216,094400,487001740,3095,3090,3095,3090,6907
|
|
20240216,094300,465650700,3085,3080,3090,3080,2749
|
|
20240216,094200,457171730,3080,3085,3085,3080,5315
|
|
20240216,094100,440776495,3085,3075,3085,3075,679
|
|
20240216,094000,438687885,3075,3075,3085,3075,4969
|
|
20240216,093900,423405105,3075,3065,3075,3065,1343
|
|
20240216,093800,419283245,3065,3060,3070,3055,11164
|
|
20240216,093700,385122290,3060,3055,3060,3050,2601
|
|
20240216,093600,377167775,3050,3050,3050,3050,195
|
|
20240216,093500,376573025,3050,3055,3055,3050,1027
|
|
20240216,093400,373439305,3055,3055,3060,3055,338
|
|
20240216,093300,372406530,3060,3045,3060,3045,1247
|
|
20240216,093200,368600885,3045,3050,3050,3045,1056
|
|
20240216,093100,365384340,3045,3050,3050,3040,7683
|
|
20240216,093000,341988510,3055,3055,3060,3055,775
|
|
20240216,092900,339620670,3055,3055,3055,3045,1032
|
|
20240216,092800,336471750,3055,3045,3055,3045,1208
|
|
20240216,092700,332791960,3045,3050,3060,3045,5028
|
|
20240216,092600,317475415,3050,3050,3050,3040,1646
|
|
20240216,092500,312462440,3050,3065,3065,3050,5511
|
|
20240216,092400,295640865,3065,3070,3070,3060,3093
|
|
20240216,092300,286163835,3075,3065,3075,3065,888
|
|
20240216,092200,283438935,3060,3060,3065,3050,19600
|
|
20240216,092100,223623910,3065,3060,3065,3060,1484
|
|
20240216,092000,219079850,3055,3065,3065,3050,3575
|
|
20240216,091900,208153240,3070,3070,3070,3055,7047
|
|
20240216,091800,186585575,3065,3070,3070,3065,2674
|
|
20240216,091700,178386380,3070,3085,3085,3070,4837
|
|
20240216,091600,163518220,3085,3090,3090,3075,3138
|
|
20240216,091500,153850140,3085,3080,3100,3080,12753
|
|
20240216,091400,114527610,3075,3080,3080,3075,644
|
|
20240216,091300,112546640,3085,3085,3090,3075,3110
|
|
20240216,091200,102966830,3085,3090,3090,3085,852
|
|
20240216,091100,100338245,3090,3085,3100,3085,1721
|
|
20240216,091000,95020950,3085,3095,3095,3080,2261
|
|
20240216,090900,88040410,3100,3095,3100,3095,3293
|
|
20240216,090800,77844265,3095,3105,3110,3085,5787
|
|
20240216,090700,59899255,3105,3105,3105,3080,11410
|
|
20240216,090600,24597225,3105,3100,3105,3100,2075
|
|
20240216,090500,18158310,3100,3095,3100,3095,341
|
|
20240216,090400,17102615,3105,3090,3105,3090,1052
|
|
20240216,090300,13849075,3090,3080,3095,3080,861
|
|
20240216,090200,11186085,3080,3105,3105,3080,1736
|
|
20240216,090100,5832390,3100,3095,3100,3090,494
|
|
20240216,090000,4304205,3100,3105,3105,3100,1387
|