598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,185500,2696392575,3195,3195,3195,3195,39652
|
|
20240222,185400,2696392575,3195,3195,3195,3195,0
|
|
20240222,185300,2696392575,3195,3195,3195,3195,0
|
|
20240222,185200,2696392575,3195,3195,3195,3195,0
|
|
20240222,185100,2696392575,3195,3195,3195,3195,0
|
|
20240222,185000,2696392575,3195,3195,3195,3195,0
|
|
20240222,184900,2696392575,3195,3195,3195,3195,0
|
|
20240222,184800,2696392575,3195,3195,3195,3195,0
|
|
20240222,184700,2696392575,3195,3195,3195,3195,0
|
|
20240222,184600,2696392575,3195,3195,3195,3195,0
|
|
20240222,184500,2696392575,3195,3195,3195,3195,0
|
|
20240222,184400,2696392575,3195,3195,3195,3195,0
|
|
20240222,184300,2696392575,3195,3195,3195,3195,0
|
|
20240222,184200,2696392575,3195,3195,3195,3195,0
|
|
20240222,184100,2696392575,3195,3195,3195,3195,0
|
|
20240222,184000,2696392575,3195,3195,3195,3195,0
|
|
20240222,183900,2696392575,3195,3195,3195,3195,0
|
|
20240222,183800,2696392575,3195,3195,3195,3195,0
|
|
20240222,183700,2696392575,3195,3195,3195,3195,0
|
|
20240222,183600,2696392575,3195,3195,3195,3195,0
|
|
20240222,183500,2696392575,3195,3195,3195,3195,0
|
|
20240222,183400,2696392575,3195,3195,3195,3195,0
|
|
20240222,183300,2696392575,3195,3195,3195,3195,0
|
|
20240222,183200,2696392575,3195,3195,3195,3195,0
|
|
20240222,183100,2696392575,3195,3195,3195,3195,0
|
|
20240222,183000,2696392575,3195,3195,3195,3195,0
|
|
20240222,182900,2696392575,3195,3195,3195,3195,0
|
|
20240222,182800,2696392575,3195,3195,3195,3195,0
|
|
20240222,182700,2696392575,3195,3195,3195,3195,0
|
|
20240222,182600,2696392575,3195,3195,3195,3195,0
|
|
20240222,182500,2696392575,3195,3195,3195,3195,39652
|
|
20240222,182400,2696392575,3195,3195,3195,3195,0
|
|
20240222,182300,2696392575,3195,3195,3195,3195,0
|
|
20240222,182200,2696392575,3195,3195,3195,3195,0
|
|
20240222,182100,2696392575,3195,3195,3195,3195,0
|
|
20240222,182000,2696392575,3195,3195,3195,3195,0
|
|
20240222,181900,2696392575,3195,3195,3195,3195,0
|
|
20240222,181800,2696392575,3195,3195,3195,3195,0
|
|
20240222,181700,2696392575,3195,3195,3195,3195,0
|
|
20240222,181600,2696392575,3195,3195,3195,3195,0
|
|
20240222,181500,2696392575,3195,3195,3195,3195,0
|
|
20240222,181400,2696392575,3195,3195,3195,3195,0
|
|
20240222,181300,2696392575,3195,3195,3195,3195,0
|
|
20240222,181200,2696392575,3195,3195,3195,3195,0
|
|
20240222,181100,2696392575,3195,3195,3195,3195,0
|
|
20240222,181000,2696392575,3195,3195,3195,3195,0
|
|
20240222,180900,2696392575,3195,3195,3195,3195,0
|
|
20240222,180800,2696392575,3195,3195,3195,3195,0
|
|
20240222,180700,2696392575,3195,3195,3195,3195,0
|
|
20240222,180600,2696392575,3195,3195,3195,3195,0
|
|
20240222,180500,2696392575,3195,3195,3195,3195,0
|
|
20240222,180400,2696392575,3195,3195,3195,3195,0
|
|
20240222,180300,2696392575,3195,3195,3195,3195,0
|
|
20240222,180200,2696392575,3195,3195,3195,3195,0
|
|
20240222,180100,2696392575,3195,3195,3195,3195,0
|
|
20240222,180000,2696392575,3195,3195,3195,3195,0
|
|
20240222,175900,2696392575,3195,3195,3195,3195,0
|
|
20240222,175800,2696392575,3195,3195,3195,3195,0
|
|
20240222,175700,2696392575,3195,3195,3195,3195,0
|
|
20240222,175600,2696392575,3195,3195,3195,3195,0
|
|
20240222,175500,2696392575,3195,3195,3195,3195,39652
|
|
20240222,175400,2696392575,3195,3195,3195,3195,0
|
|
20240222,175300,2696392575,3195,3195,3195,3195,0
|
|
20240222,175200,2696392575,3195,3195,3195,3195,0
|
|
20240222,175100,2696392575,3195,3195,3195,3195,0
|
|
20240222,175000,2696392575,3195,3195,3195,3195,0
|
|
20240222,174900,2696392575,3195,3195,3195,3195,0
|
|
20240222,174800,2696392575,3195,3195,3195,3195,0
|
|
20240222,174700,2696392575,3195,3195,3195,3195,0
|
|
20240222,174600,2696392575,3195,3195,3195,3195,0
|
|
20240222,174500,2696392575,3195,3195,3195,3195,0
|
|
20240222,174400,2696392575,3195,3195,3195,3195,0
|
|
20240222,174300,2696392575,3195,3195,3195,3195,0
|
|
20240222,174200,2696392575,3195,3195,3195,3195,0
|
|
20240222,174100,2696392575,3195,3195,3195,3195,0
|
|
20240222,174000,2696392575,3195,3195,3195,3195,0
|
|
20240222,173900,2696392575,3195,3195,3195,3195,0
|
|
20240222,173800,2696392575,3195,3195,3195,3195,0
|
|
20240222,173700,2696392575,3195,3195,3195,3195,0
|
|
20240222,173600,2696392575,3195,3195,3195,3195,0
|
|
20240222,173500,2696392575,3195,3195,3195,3195,0
|
|
20240222,173400,2696392575,3195,3195,3195,3195,0
|
|
20240222,173300,2696392575,3195,3195,3195,3195,0
|
|
20240222,173200,2696392575,3195,3195,3195,3195,0
|
|
20240222,173100,2696392575,3195,3195,3195,3195,0
|
|
20240222,173000,2696392575,3195,3195,3195,3195,0
|
|
20240222,172900,2696392575,3195,3195,3195,3195,0
|
|
20240222,172800,2696392575,3195,3195,3195,3195,0
|
|
20240222,172700,2696392575,3195,3195,3195,3195,0
|
|
20240222,172600,2696392575,3195,3195,3195,3195,0
|
|
20240222,172500,2696392575,3195,3195,3195,3195,39652
|
|
20240222,172400,2696392575,3195,3195,3195,3195,0
|
|
20240222,172300,2696392575,3195,3195,3195,3195,0
|
|
20240222,172200,2696392575,3195,3195,3195,3195,0
|
|
20240222,172100,2696392575,3195,3195,3195,3195,0
|
|
20240222,172000,2696392575,3195,3195,3195,3195,0
|
|
20240222,171900,2696392575,3195,3195,3195,3195,0
|
|
20240222,171800,2696392575,3195,3195,3195,3195,0
|
|
20240222,171700,2696392575,3195,3195,3195,3195,0
|
|
20240222,171600,2696392575,3195,3195,3195,3195,0
|
|
20240222,171500,2696392575,3195,3195,3195,3195,0
|
|
20240222,171400,2696392575,3195,3195,3195,3195,0
|
|
20240222,171300,2696392575,3195,3195,3195,3195,0
|
|
20240222,171200,2696392575,3195,3195,3195,3195,0
|
|
20240222,171100,2696392575,3195,3195,3195,3195,0
|
|
20240222,171000,2696392575,3195,3195,3195,3195,0
|
|
20240222,170900,2696392575,3195,3195,3195,3195,0
|
|
20240222,170800,2696392575,3195,3195,3195,3195,0
|
|
20240222,170700,2696392575,3195,3195,3195,3195,0
|
|
20240222,170600,2696392575,3195,3195,3195,3195,0
|
|
20240222,170500,2696392575,3195,3195,3195,3195,0
|
|
20240222,170400,2696392575,3195,3195,3195,3195,0
|
|
20240222,170300,2696392575,3195,3195,3195,3195,0
|
|
20240222,170200,2696392575,3195,3195,3195,3195,0
|
|
20240222,170100,2696392575,3195,3195,3195,3195,0
|
|
20240222,170000,2696392575,3195,3195,3195,3195,0
|
|
20240222,165900,2696392575,3195,3195,3195,3195,0
|
|
20240222,165800,2696392575,3195,3195,3195,3195,0
|
|
20240222,165700,2696392575,3195,3195,3195,3195,0
|
|
20240222,165600,2696392575,3195,3195,3195,3195,0
|
|
20240222,165500,2696392575,3195,3195,3195,3195,39652
|
|
20240222,165400,2696392575,3195,3195,3195,3195,0
|
|
20240222,165300,2696392575,3195,3195,3195,3195,0
|
|
20240222,165200,2696392575,3195,3195,3195,3195,0
|
|
20240222,165100,2696392575,3195,3195,3195,3195,0
|
|
20240222,165000,2696392575,3195,3195,3195,3195,0
|
|
20240222,164900,2696392575,3195,3195,3195,3195,0
|
|
20240222,164800,2696392575,3195,3195,3195,3195,0
|
|
20240222,164700,2696392575,3195,3195,3195,3195,0
|
|
20240222,164600,2696392575,3195,3195,3195,3195,0
|
|
20240222,164500,2696392575,3195,3195,3195,3195,0
|
|
20240222,164400,2696392575,3195,3195,3195,3195,0
|
|
20240222,164300,2696392575,3195,3195,3195,3195,0
|
|
20240222,164200,2696392575,3195,3195,3195,3195,0
|
|
20240222,164100,2696392575,3195,3195,3195,3195,0
|
|
20240222,164000,2696392575,3195,3195,3195,3195,0
|
|
20240222,163900,2696392575,3195,3195,3195,3195,0
|
|
20240222,163800,2696392575,3195,3195,3195,3195,0
|
|
20240222,163700,2696392575,3195,3195,3195,3195,0
|
|
20240222,163600,2696392575,3195,3195,3195,3195,0
|
|
20240222,163500,2696392575,3195,3195,3195,3195,0
|
|
20240222,163400,2696392575,3195,3195,3195,3195,0
|
|
20240222,163300,2696392575,3195,3195,3195,3195,0
|
|
20240222,163200,2696392575,3195,3195,3195,3195,0
|
|
20240222,163100,2696392575,3195,3195,3195,3195,0
|
|
20240222,163000,2696392575,3195,3195,3195,3195,0
|
|
20240222,162900,2696392575,3195,3195,3195,3195,0
|
|
20240222,162800,2696392575,3195,3195,3195,3195,0
|
|
20240222,162700,2696392575,3195,3195,3195,3195,0
|
|
20240222,162600,2696392575,3195,3195,3195,3195,0
|
|
20240222,162500,2696392575,3195,3195,3195,3195,39652
|
|
20240222,162400,2696392575,3195,3195,3195,3195,0
|
|
20240222,162300,2696392575,3195,3195,3195,3195,0
|
|
20240222,162200,2696392575,3195,3195,3195,3195,0
|
|
20240222,162100,2696392575,3195,3195,3195,3195,0
|
|
20240222,162000,2696392575,3195,3195,3195,3195,0
|
|
20240222,161900,2696392575,3195,3195,3195,3195,0
|
|
20240222,161800,2696392575,3195,3195,3195,3195,0
|
|
20240222,161700,2696392575,3195,3195,3195,3195,0
|
|
20240222,161600,2696392575,3195,3195,3195,3195,0
|
|
20240222,161500,2696392575,3195,3195,3195,3195,0
|
|
20240222,161400,2696392575,3195,3195,3195,3195,0
|
|
20240222,161300,2696392575,3195,3195,3195,3195,0
|
|
20240222,161200,2696392575,3195,3195,3195,3195,0
|
|
20240222,161100,2696392575,3195,3195,3195,3195,0
|
|
20240222,161000,2696392575,3195,3195,3195,3195,0
|
|
20240222,160900,2696392575,3195,3195,3195,3195,0
|
|
20240222,160800,2696392575,3195,3195,3195,3195,0
|
|
20240222,160700,2696392575,3195,3195,3195,3195,0
|
|
20240222,160600,2696392575,3195,3195,3195,3195,0
|
|
20240222,160500,2696392575,3195,3195,3195,3195,0
|
|
20240222,160400,2696392575,3195,3195,3195,3195,0
|
|
20240222,160300,2696392575,3195,3195,3195,3195,0
|
|
20240222,160200,2696392575,3195,3195,3195,3195,0
|
|
20240222,160100,2696392575,3195,3195,3195,3195,0
|
|
20240222,160000,2696392575,3195,3195,3195,3195,0
|
|
20240222,155900,2696392575,3195,3195,3195,3195,0
|
|
20240222,155800,2696392575,3195,3195,3195,3195,0
|
|
20240222,155700,2696392575,3195,3195,3195,3195,0
|
|
20240222,155600,2696392575,3195,3195,3195,3195,0
|
|
20240222,155500,2696392575,3195,3195,3195,3195,39652
|
|
20240222,155400,2696392575,3195,3195,3195,3195,0
|
|
20240222,155300,2696392575,3195,3195,3195,3195,0
|
|
20240222,155200,2696392575,3195,3195,3195,3195,0
|
|
20240222,155100,2696392575,3195,3195,3195,3195,0
|
|
20240222,155000,2696392575,3195,3195,3195,3195,0
|
|
20240222,154900,2696392575,3195,3195,3195,3195,0
|
|
20240222,154800,2696392575,3195,3195,3195,3195,0
|
|
20240222,154700,2696392575,3195,3195,3195,3195,0
|
|
20240222,154600,2696392575,3195,3195,3195,3195,0
|
|
20240222,154500,2696392575,3195,3195,3195,3195,0
|
|
20240222,154400,2696392575,3195,3195,3195,3195,0
|
|
20240222,154300,2696392575,3195,3195,3195,3195,0
|
|
20240222,154200,2696392575,3195,3195,3195,3195,0
|
|
20240222,154100,2696392575,3195,3195,3195,3195,0
|
|
20240222,154000,2696392575,3195,3195,3195,3195,0
|
|
20240222,153900,2696392575,3195,3195,3195,3195,0
|
|
20240222,153800,2696392575,3195,3195,3195,3195,0
|
|
20240222,153700,2696392575,3195,3195,3195,3195,0
|
|
20240222,153600,2696392575,3195,3195,3195,3195,0
|
|
20240222,153500,2696392575,3195,3195,3195,3195,0
|
|
20240222,153400,2696392575,3195,3195,3195,3195,0
|
|
20240222,153300,2696392575,3195,3195,3195,3195,0
|
|
20240222,153200,2696392575,3195,3195,3195,3195,0
|
|
20240222,153100,2696392575,3195,3195,3195,3195,0
|
|
20240222,153000,2696392575,3195,3195,3195,3195,39652
|
|
20240222,152900,2569704435,3150,3150,3150,3150,0
|
|
20240222,152800,2569704435,3150,3150,3150,3150,0
|
|
20240222,152700,2569704435,3150,3150,3150,3150,0
|
|
20240222,152600,2569704435,3150,3150,3150,3150,0
|
|
20240222,152500,2569704435,3150,3150,3150,3150,0
|
|
20240222,152400,2569704435,3150,3150,3150,3150,0
|
|
20240222,152300,2569704435,3150,3150,3150,3150,0
|
|
20240222,152200,2569704435,3150,3150,3150,3150,0
|
|
20240222,152100,2569704435,3150,3150,3150,3150,0
|
|
20240222,152000,2569704435,3150,3150,3150,3150,0
|
|
20240222,151900,2569704435,3150,3150,3155,3150,921
|
|
20240222,151800,2566801170,3150,3155,3160,3150,1768
|
|
20240222,151700,2561220925,3155,3155,3160,3155,2049
|
|
20240222,151600,2554754415,3155,3145,3155,3145,762
|
|
20240222,151500,2552350740,3150,3145,3150,3140,984
|
|
20240222,151400,2549253360,3145,3140,3145,3140,70
|
|
20240222,151300,2549033335,3140,3140,3140,3140,151
|
|
20240222,151200,2548559195,3140,3155,3160,3140,2089
|
|
20240222,151100,2541978105,3160,3150,3160,3150,2439
|
|
20240222,151000,2534285240,3155,3140,3155,3140,3239
|
|
20240222,150900,2524083570,3145,3140,3145,3140,28
|
|
20240222,150800,2523995550,3140,3135,3140,3135,14
|
|
20240222,150700,2523951615,3135,3135,3135,3135,5
|
|
20240222,150600,2523935940,3130,3135,3135,3130,151
|
|
20240222,150500,2523462560,3135,3135,3135,3135,0
|
|
20240222,150400,2523462560,3135,3135,3135,3135,62
|
|
20240222,150300,2523268190,3145,3135,3145,3135,3301
|
|
20240222,150200,2512897875,3135,3135,3140,3135,1748
|
|
20240222,150100,2507417260,3130,3130,3130,3130,198
|
|
20240222,150000,2506797520,3120,3130,3130,3120,273
|
|
20240222,145900,2505945580,3135,3130,3135,3130,755
|
|
20240222,145800,2503578895,3120,3120,3130,3120,132
|
|
20240222,145700,2503167045,3115,3120,3120,3110,268
|
|
20240222,145600,2502331505,3105,3120,3120,3105,7762
|
|
20240222,145500,2478184120,3125,3125,3125,3125,47
|
|
20240222,145400,2478037245,3125,3125,3125,3125,1
|
|
20240222,145300,2478034120,3125,3130,3130,3125,50
|
|
20240222,145200,2477877865,3130,3140,3140,3130,971
|
|
20240222,145100,2474838070,3135,3130,3135,3130,249
|
|
20240222,145000,2474058385,3140,3140,3140,3140,0
|
|
20240222,144900,2474058385,3140,3120,3145,3105,333
|
|
20240222,144800,2473020750,3130,3145,3145,3095,18568
|
|
20240222,144700,2415177730,3145,3140,3145,3135,1740
|
|
20240222,144600,2409714705,3140,3140,3140,3140,859
|
|
20240222,144500,2407017445,3145,3145,3145,3145,20
|
|
20240222,144400,2406954545,3140,3145,3145,3140,105
|
|
20240222,144300,2406624345,3145,3145,3145,3145,1
|
|
20240222,144200,2406621200,3140,3140,3140,3140,102
|
|
20240222,144100,2406300920,3140,3140,3140,3140,0
|
|
20240222,144000,2406300920,3140,3140,3140,3140,0
|
|
20240222,143900,2406300920,3140,3140,3140,3140,199
|
|
20240222,143800,2405676060,3135,3145,3145,3135,468
|
|
20240222,143700,2404207080,3140,3145,3145,3140,2387
|
|
20240222,143600,2396704605,3155,3155,3155,3155,0
|
|
20240222,143500,2396704605,3155,3150,3155,3150,1377
|
|
20240222,143400,2392367050,3155,3150,3155,3150,665
|
|
20240222,143300,2390271745,3155,3155,3155,3155,15
|
|
20240222,143200,2390224420,3155,3155,3155,3155,5
|
|
20240222,143100,2390208645,3155,3155,3155,3155,7
|
|
20240222,143000,2390186560,3155,3155,3155,3155,160
|
|
20240222,142900,2389681760,3155,3150,3155,3150,99
|
|
20240222,142800,2389369900,3150,3150,3155,3150,1004
|
|
20240222,142700,2386207225,3150,3150,3150,3150,4
|
|
20240222,142600,2386194625,3155,3150,3155,3150,1051
|
|
20240222,142500,2382883720,3160,3150,3160,3150,299
|
|
20240222,142400,2381940850,3150,3145,3155,3145,1306
|
|
20240222,142300,2377825045,3145,3150,3150,3145,76
|
|
20240222,142200,2377585840,3155,3155,3155,3155,8
|
|
20240222,142100,2377560600,3155,3160,3160,3155,240
|
|
20240222,142000,2376803300,3160,3155,3160,3155,744
|
|
20240222,141900,2374455765,3155,3135,3160,3135,3394
|
|
20240222,141800,2363757045,3140,3135,3140,3135,1687
|
|
20240222,141700,2358468250,3135,3135,3135,3135,187
|
|
20240222,141600,2357882005,3135,3135,3135,3135,417
|
|
20240222,141500,2356574710,3135,3130,3135,3130,40
|
|
20240222,141400,2356449500,3135,3125,3135,3120,548
|
|
20240222,141300,2354738130,3130,3125,3130,3125,10
|
|
20240222,141200,2354706875,3135,3135,3135,3125,232
|
|
20240222,141100,2353979695,3135,3135,3135,3125,119
|
|
20240222,141000,2353607800,3125,3140,3140,3125,5101
|
|
20240222,140900,2337596805,3145,3145,3145,3145,0
|
|
20240222,140800,2337596805,3145,3145,3145,3145,675
|
|
20240222,140700,2335473930,3145,3145,3145,3145,1164
|
|
20240222,140600,2331813150,3150,3145,3150,3145,1950
|
|
20240222,140500,2325678750,3150,3145,3150,3145,1197
|
|
20240222,140400,2321909215,3145,3140,3145,3140,1314
|
|
20240222,140300,2317783250,3140,3140,3140,3140,2
|
|
20240222,140200,2317776970,3135,3135,3140,3135,425
|
|
20240222,140100,2316442495,3135,3135,3135,3135,2
|
|
20240222,140000,2316436225,3140,3140,3140,3140,0
|
|
20240222,135900,2316436225,3140,3140,3140,3140,998
|
|
20240222,135800,2313302505,3135,3135,3140,3135,157
|
|
20240222,135700,2312810305,3135,3130,3135,3130,598
|
|
20240222,135600,2310937190,3130,3130,3130,3130,0
|
|
20240222,135500,2310937190,3130,3125,3130,3125,270
|
|
20240222,135400,2310093435,3130,3130,3130,3130,376
|
|
20240222,135300,2308916555,3130,3130,3130,3130,998
|
|
20240222,135200,2305792815,3130,3130,3130,3130,1
|
|
20240222,135100,2305789685,3125,3130,3130,3125,21
|
|
20240222,135000,2305724055,3135,3130,3135,3130,15
|
|
20240222,134900,2305677035,3130,3130,3130,3130,1
|
|
20240222,134800,2305673905,3130,3130,3130,3130,93
|
|
20240222,134700,2305382815,3135,3135,3135,3135,0
|
|
20240222,134600,2305382815,3135,3145,3145,3135,276
|
|
20240222,134500,2304516205,3150,3130,3150,3130,6735
|
|
20240222,134400,2283370215,3130,3130,3130,3130,993
|
|
20240222,134300,2280262125,3130,3130,3135,3130,688
|
|
20240222,134200,2278107685,3130,3135,3140,3130,1686
|
|
20240222,134100,2272828805,3130,3105,3140,3105,9938
|
|
20240222,134000,2241774000,3100,3095,3100,3095,381
|
|
20240222,133900,2240592905,3100,3100,3100,3100,1718
|
|
20240222,133800,2235267105,3100,3100,3100,3100,18
|
|
20240222,133700,2235211305,3100,3100,3100,3100,219
|
|
20240222,133600,2234532405,3100,3105,3105,3100,124
|
|
20240222,133500,2234148000,3105,3105,3105,3105,0
|
|
20240222,133400,2234148000,3105,3105,3105,3105,5
|
|
20240222,133300,2234132475,3105,3100,3105,3100,497
|
|
20240222,133200,2232591705,3100,3100,3100,3100,641
|
|
20240222,133100,2230604605,3095,3095,3095,3095,36
|
|
20240222,133000,2230493185,3090,3095,3095,3090,201
|
|
20240222,132900,2229872010,3095,3100,3100,3095,1938
|
|
20240222,132800,2223873850,3100,3100,3100,3100,0
|
|
20240222,132700,2223873850,3100,3100,3100,3100,254
|
|
20240222,132600,2223086450,3105,3105,3105,3100,65
|
|
20240222,132500,2222884810,3100,3100,3100,3100,114
|
|
20240222,132400,2222531410,3105,3105,3105,3105,0
|
|
20240222,132300,2222531410,3105,3095,3105,3095,168
|
|
20240222,132200,2222011400,3095,3095,3095,3095,3
|
|
20240222,132100,2222002115,3095,3100,3100,3095,522
|
|
20240222,132000,2220384915,3090,3090,3090,3090,200
|
|
20240222,131900,2219766915,3090,3095,3095,3085,2300
|
|
20240222,131800,2212660520,3090,3085,3110,3085,1851
|
|
20240222,131700,2206923500,3085,3100,3100,3085,12349
|
|
20240222,131600,2168759310,3105,3105,3105,3105,191
|
|
20240222,131500,2168166255,3105,3100,3105,3100,185
|
|
20240222,131400,2167592750,3100,3100,3100,3100,6
|
|
20240222,131300,2167574150,3095,3100,3105,3095,280
|
|
20240222,131200,2166705820,3100,3095,3100,3095,100
|
|
20240222,131100,2166396070,3100,3100,3100,3100,702
|
|
20240222,131000,2164219870,3100,3095,3100,3095,183
|
|
20240222,130900,2163653235,3095,3090,3095,3090,391
|
|
20240222,130800,2162443095,3090,3090,3090,3090,213
|
|
20240222,130700,2161784925,3090,3090,3095,3080,13493
|
|
20240222,130600,2120112325,3090,3090,3095,3090,2939
|
|
20240222,130500,2111030790,3095,3090,3095,3090,272
|
|
20240222,130400,2110189910,3095,3090,3095,3090,289
|
|
20240222,130300,2109296595,3090,3090,3095,3090,1998
|
|
20240222,130200,2103122275,3090,3090,3090,3090,475
|
|
20240222,130100,2101654525,3090,3095,3095,3090,519
|
|
20240222,130000,2100050315,3090,3090,3095,3090,16
|
|
20240222,125900,2100000830,3090,3090,3090,3090,0
|
|
20240222,125800,2100000830,3090,3095,3095,3090,15
|
|
20240222,125700,2099954410,3100,3090,3100,3090,18
|
|
20240222,125600,2099898735,3095,3095,3100,3095,2208
|
|
20240222,125500,2093064960,3095,3095,3095,3095,614
|
|
20240222,125400,2091164630,3095,3095,3095,3095,208
|
|
20240222,125300,2090520870,3095,3090,3095,3090,204
|
|
20240222,125200,2089889505,3090,3085,3090,3085,6190
|
|
20240222,125100,2070788300,3080,3080,3080,3080,759
|
|
20240222,125000,2068450580,3080,3090,3090,3080,3940
|
|
20240222,124900,2056301385,3100,3095,3100,3080,11010
|
|
20240222,124800,2022296105,3100,3100,3100,3100,80
|
|
20240222,124700,2022048105,3100,3100,3100,3100,60
|
|
20240222,124600,2021862105,3100,3100,3100,3100,8
|
|
20240222,124500,2021837305,3095,3100,3100,3095,184
|
|
20240222,124400,2021266910,3095,3095,3095,3095,370
|
|
20240222,124300,2020121760,3100,3100,3100,3100,219
|
|
20240222,124200,2019442860,3100,3105,3105,3100,653
|
|
20240222,124100,2017418390,3105,3100,3105,3100,170
|
|
20240222,124000,2016891385,3100,3100,3100,3100,21
|
|
20240222,123900,2016826285,3100,3100,3105,3095,214
|
|
20240222,123800,2016163810,3100,3095,3105,3095,995
|
|
20240222,123700,2013081445,3095,3095,3100,3095,806
|
|
20240222,123600,2010586765,3095,3095,3095,3095,247
|
|
20240222,123500,2009822300,3090,3090,3090,3085,1467
|
|
20240222,123400,2005294420,3090,3095,3095,3090,6529
|
|
20240222,123300,1985118795,3095,3095,3100,3095,5020
|
|
20240222,123200,1969581850,3100,3095,3100,3095,24
|
|
20240222,123100,1969507475,3100,3100,3105,3100,3805
|
|
20240222,123000,1957707350,3105,3100,3105,3100,413
|
|
20240222,122900,1956425020,3100,3100,3105,3100,1421
|
|
20240222,122800,1952017900,3105,3105,3110,3100,1443
|
|
20240222,122700,1947538720,3100,3105,3110,3100,7359
|
|
20240222,122600,1924705425,3105,3105,3105,3100,60
|
|
20240222,122500,1924519305,3105,3105,3105,3105,385
|
|
20240222,122400,1923323880,3110,3110,3110,3110,0
|
|
20240222,122300,1923323880,3110,3110,3110,3105,3205
|
|
20240222,122200,1913372330,3110,3110,3115,3105,1507
|
|
20240222,122100,1908691745,3115,3110,3115,3110,237
|
|
20240222,122000,1907953670,3110,3115,3115,3110,494
|
|
20240222,121900,1906415230,3115,3110,3115,3110,36
|
|
20240222,121800,1906303095,3115,3115,3115,3115,24
|
|
20240222,121700,1906228335,3115,3115,3115,3105,1525
|
|
20240222,121600,1901487870,3110,3110,3115,3110,1562
|
|
20240222,121500,1896630045,3110,3110,3110,3105,6238
|
|
20240222,121400,1877229870,3115,3115,3115,3115,370
|
|
20240222,121300,1876077320,3115,3115,3120,3110,1761
|
|
20240222,121200,1870599265,3120,3115,3120,3110,6169
|
|
20240222,121100,1851382280,3120,3120,3120,3115,407
|
|
20240222,121000,1850113725,3120,3115,3120,3115,320
|
|
20240222,120900,1849116905,3120,3115,3120,3115,131
|
|
20240222,120800,1848708785,3115,3115,3120,3115,389
|
|
20240222,120700,1847496295,3115,3120,3120,3115,222
|
|
20240222,120600,1846804515,3120,3120,3120,3120,3174
|
|
20240222,120500,1836901635,3125,3125,3125,3120,5
|
|
20240222,120400,1836886015,3120,3125,3125,3120,7
|
|
20240222,120300,1836864160,3125,3120,3125,3120,110
|
|
20240222,120200,1836520415,3125,3125,3125,3125,8
|
|
20240222,120100,1836495415,3125,3125,3125,3125,0
|
|
20240222,120000,1836495415,3125,3125,3125,3125,200
|
|
20240222,115900,1835870415,3125,3120,3125,3120,581
|
|
20240222,115800,1834057690,3120,3125,3125,3120,806
|
|
20240222,115700,1831542940,3125,3125,3125,3120,1024
|
|
20240222,115600,1828344440,3125,3130,3130,3125,1497
|
|
20240222,115500,1823666235,3130,3130,3130,3130,3
|
|
20240222,115400,1823656845,3125,3125,3125,3125,2129
|
|
20240222,115300,1817003720,3130,3130,3130,3130,0
|
|
20240222,115200,1817003720,3130,3130,3130,3125,8574
|
|
20240222,115100,1790169100,3130,3130,3130,3130,1
|
|
20240222,115000,1790165970,3125,3125,3125,3125,0
|
|
20240222,114900,1790165970,3125,3130,3130,3125,85
|
|
20240222,114800,1789900330,3125,3125,3125,3125,200
|
|
20240222,114700,1789275330,3130,3130,3130,3125,686
|
|
20240222,114600,1787129720,3130,3130,3130,3130,42
|
|
20240222,114500,1786998260,3130,3130,3130,3125,577
|
|
20240222,114400,1785195085,3125,3125,3130,3125,948
|
|
20240222,114300,1782232560,3130,3125,3130,3125,895
|
|
20240222,114200,1779435465,3130,3125,3130,3125,1778
|
|
20240222,114100,1773879210,3125,3135,3135,3125,10916
|
|
20240222,114000,1739711205,3135,3135,3135,3135,563
|
|
20240222,113900,1737946200,3135,3135,3135,3135,142
|
|
20240222,113800,1737501030,3135,3135,3135,3135,500
|
|
20240222,113700,1735933530,3130,3130,3130,3130,198
|
|
20240222,113600,1735313790,3140,3130,3140,3130,82
|
|
20240222,113500,1735056755,3130,3130,3130,3130,872
|
|
20240222,113400,1732327395,3125,3125,3125,3125,0
|
|
20240222,113300,1732327395,3125,3130,3130,3125,629
|
|
20240222,113200,1730361020,3125,3125,3125,3125,1024
|
|
20240222,113100,1727161020,3125,3130,3130,3125,1482
|
|
20240222,113000,1722525215,3130,3135,3135,3130,2139
|
|
20240222,112900,1715821945,3135,3140,3140,3135,1136
|
|
20240222,112800,1712256370,3140,3140,3140,3140,0
|
|
20240222,112700,1712256370,3140,3145,3145,3140,1461
|
|
20240222,112600,1707668580,3140,3145,3145,3140,412
|
|
20240222,112500,1706374320,3145,3145,3145,3140,771
|
|
20240222,112400,1703953030,3150,3145,3150,3145,1374
|
|
20240222,112300,1699631750,3145,3145,3145,3145,194
|
|
20240222,112200,1699021620,3145,3145,3145,3145,122
|
|
20240222,112100,1698637930,3150,3155,3155,3150,2
|
|
20240222,112000,1698631625,3150,3155,3155,3150,121
|
|
20240222,111900,1698250120,3145,3145,3145,3145,1230
|
|
20240222,111800,1694381770,3145,3145,3145,3145,462
|
|
20240222,111700,1692928780,3150,3150,3150,3150,1300
|
|
20240222,111600,1688833780,3150,3150,3150,3145,2119
|
|
20240222,111500,1682158950,3155,3155,3155,3155,13
|
|
20240222,111400,1682117935,3155,3155,3155,3155,510
|
|
20240222,111300,1680508885,3155,3155,3155,3155,0
|
|
20240222,111200,1680508885,3155,3160,3160,3155,4084
|
|
20240222,111100,1667623810,3155,3155,3155,3155,285
|
|
20240222,111000,1666724635,3160,3160,3160,3160,500
|
|
20240222,110900,1665144635,3160,3155,3160,3155,607
|
|
20240222,110800,1663229490,3155,3155,3155,3155,496
|
|
20240222,110700,1661664610,3160,3160,3160,3155,348
|
|
20240222,110600,1660566635,3160,3160,3160,3160,37
|
|
20240222,110500,1660449715,3165,3165,3165,3165,1
|
|
20240222,110400,1660446550,3150,3155,3155,3150,1611
|
|
20240222,110300,1655371850,3155,3165,3165,3155,2834
|
|
20240222,110200,1646416485,3160,3160,3160,3160,1050
|
|
20240222,110100,1643098485,3165,3165,3165,3165,246
|
|
20240222,110000,1642319895,3165,3160,3165,3160,1526
|
|
20240222,105900,1637497465,3150,3160,3160,3150,448
|
|
20240222,105800,1636085785,3155,3150,3160,3150,917
|
|
20240222,105700,1633196890,3150,3150,3155,3150,602
|
|
20240222,105600,1631300095,3150,3150,3160,3150,231
|
|
20240222,105500,1630571360,3155,3160,3160,3155,4266
|
|
20240222,105400,1617112045,3160,3160,3160,3155,396
|
|
20240222,105300,1615861145,3160,3160,3160,3160,6
|
|
20240222,105200,1615842185,3160,3160,3160,3160,553
|
|
20240222,105100,1614094705,3155,3160,3160,3155,3487
|
|
20240222,105000,1603076655,3155,3155,3155,3155,0
|
|
20240222,104900,1603076655,3155,3155,3155,3155,1015
|
|
20240222,104800,1599874330,3160,3160,3160,3155,601
|
|
20240222,104700,1597977670,3160,3155,3160,3150,1243
|
|
20240222,104600,1594059480,3155,3155,3155,3150,13
|
|
20240222,104500,1594018470,3155,3155,3155,3150,3606
|
|
20240222,104400,1582644170,3160,3160,3160,3160,210
|
|
20240222,104300,1581980570,3160,3155,3160,3155,556
|
|
20240222,104200,1580223800,3155,3160,3160,3155,953
|
|
20240222,104100,1577213490,3170,3170,3170,3170,0
|
|
20240222,104000,1577213490,3170,3170,3170,3170,0
|
|
20240222,103900,1577213490,3170,3170,3170,3170,200
|
|
20240222,103800,1576579490,3160,3160,3160,3160,242
|
|
20240222,103700,1575814770,3160,3170,3170,3160,1011
|
|
20240222,103600,1572617960,3175,3170,3175,3170,1011
|
|
20240222,103500,1569413040,3175,3175,3180,3175,537
|
|
20240222,103400,1567708030,3175,3175,3175,3160,422
|
|
20240222,103300,1566369815,3160,3160,3160,3160,373
|
|
20240222,103200,1565191135,3175,3175,3175,3175,94
|
|
20240222,103100,1564892685,3175,3160,3175,3160,323
|
|
20240222,103000,1563867175,3175,3160,3175,3160,2088
|
|
20240222,102900,1557253215,3160,3160,3160,3160,0
|
|
20240222,102800,1557253215,3160,3155,3160,3155,644
|
|
20240222,102700,1555218870,3155,3155,3155,3150,1970
|
|
20240222,102600,1549008530,3155,3160,3165,3155,968
|
|
20240222,102500,1545950000,3165,3175,3175,3165,170
|
|
20240222,102400,1545411770,3175,3165,3175,3165,107
|
|
20240222,102300,1545072935,3160,3165,3165,3160,1011
|
|
20240222,102200,1541878120,3165,3165,3165,3165,16
|
|
20240222,102100,1541827480,3165,3185,3185,3165,404
|
|
20240222,102000,1540542740,3185,3160,3190,3160,2032
|
|
20240222,101900,1534077750,3155,3160,3160,3155,16
|
|
20240222,101800,1534027195,3165,3155,3165,3150,673
|
|
20240222,101700,1531903940,3150,3150,3165,3150,4312
|
|
20240222,101600,1518320685,3150,3155,3155,3150,2016
|
|
20240222,101500,1511969765,3155,3155,3165,3150,2970
|
|
20240222,101400,1502599405,3160,3170,3180,3160,6698
|
|
20240222,101300,1481405590,3170,3170,3180,3170,16
|
|
20240222,101200,1481354790,3180,3175,3185,3175,849
|
|
20240222,101100,1478656670,3180,3180,3185,3180,2813
|
|
20240222,101000,1469701335,3180,3170,3180,3170,457
|
|
20240222,100900,1468249935,3170,3180,3185,3170,112
|
|
20240222,100800,1467894045,3185,3170,3185,3165,985
|
|
20240222,100700,1464774190,3170,3170,3175,3170,1319
|
|
20240222,100600,1460592710,3190,3190,3190,3190,150
|
|
20240222,100500,1460114210,3190,3190,3190,3190,1115
|
|
20240222,100400,1456557360,3190,3185,3190,3180,1969
|
|
20240222,100300,1450295745,3190,3195,3195,3190,1359
|
|
20240222,100200,1445957090,3185,3185,3195,3185,1867
|
|
20240222,100100,1440004745,3185,3185,3185,3180,1795
|
|
20240222,100000,1434289205,3180,3185,3185,3180,373
|
|
20240222,095900,1433102030,3185,3165,3185,3165,1066
|
|
20240222,095800,1429713250,3165,3185,3185,3165,1259
|
|
20240222,095700,1425727895,3185,3180,3185,3165,1866
|
|
20240222,095600,1419802555,3180,3195,3195,3180,1631
|
|
20240222,095500,1414612800,3190,3170,3190,3170,3772
|
|
20240222,095400,1402617905,3170,3170,3170,3170,348
|
|
20240222,095300,1401514745,3190,3150,3200,3150,4210
|
|
20240222,095200,1388147125,3150,3165,3170,3150,2429
|
|
20240222,095100,1380472290,3170,3190,3190,3155,4045
|
|
20240222,095000,1367677465,3165,3195,3195,3150,8994
|
|
20240222,094900,1339138125,3190,3195,3205,3190,4820
|
|
20240222,094800,1323742000,3200,3205,3205,3200,2929
|
|
20240222,094700,1314365330,3205,3220,3220,3200,12761
|
|
20240222,094600,1273361280,3220,3225,3225,3220,1358
|
|
20240222,094500,1268985140,3225,3235,3235,3225,2638
|
|
20240222,094400,1260469855,3235,3245,3245,3235,3920
|
|
20240222,094300,1247774680,3245,3235,3245,3230,9599
|
|
20240222,094200,1216646340,3235,3230,3235,3230,13803
|
|
20240222,094100,1172037600,3220,3225,3230,3220,3999
|
|
20240222,094000,1159135440,3220,3210,3230,3210,2620
|
|
20240222,093900,1150694985,3215,3215,3215,3210,959
|
|
20240222,093800,1147612070,3210,3220,3230,3210,7493
|
|
20240222,093700,1123519460,3220,3230,3235,3220,10189
|
|
20240222,093600,1090655130,3235,3240,3240,3235,5888
|
|
20240222,093500,1071606910,3240,3230,3240,3230,6151
|
|
20240222,093400,1051697640,3230,3225,3235,3220,12637
|
|
20240222,093300,1010900125,3225,3215,3225,3210,7938
|
|
20240222,093200,985372935,3210,3225,3235,3210,10497
|
|
20240222,093100,951514720,3225,3225,3245,3195,29383
|
|
20240222,093000,856709710,3230,3235,3250,3200,62947
|
|
20240222,092900,653148090,3240,3195,3250,3190,56507
|
|
20240222,092800,471335120,3190,3165,3200,3165,17768
|
|
20240222,092700,414731720,3185,3150,3190,3145,12176
|
|
20240222,092600,376228235,3160,3150,3160,3145,9740
|
|
20240222,092500,345542915,3155,3150,3170,3130,16658
|
|
20240222,092400,293111385,3150,3135,3150,3130,5717
|
|
20240222,092300,275123640,3135,3130,3135,3125,3251
|
|
20240222,092200,264941660,3130,3130,3130,3130,1001
|
|
20240222,092100,261808530,3130,3130,3130,3130,571
|
|
20240222,092000,260021300,3135,3135,3135,3130,743
|
|
20240222,091900,257694375,3130,3115,3130,3115,2530
|
|
20240222,091800,249799540,3115,3120,3120,3115,1208
|
|
20240222,091700,246036410,3120,3105,3120,3105,1498
|
|
20240222,091600,241377650,3115,3110,3115,3105,416
|
|
20240222,091500,240083635,3115,3100,3115,3100,803
|
|
20240222,091400,237584835,3115,3105,3120,3100,2438
|
|
20240222,091300,230003395,3100,3115,3130,3100,8252
|
|
20240222,091200,204349275,3130,3130,3130,3110,6250
|
|
20240222,091100,184870330,3130,3130,3135,3130,1753
|
|
20240222,091000,179382935,3135,3110,3135,3110,2656
|
|
20240222,090900,171082705,3120,3115,3135,3115,908
|
|
20240222,090800,168253855,3110,3115,3135,3110,10723
|
|
20240222,090700,134850225,3115,3125,3130,3105,3725
|
|
20240222,090600,123241425,3125,3125,3125,3110,1528
|
|
20240222,090500,118474215,3120,3110,3120,3105,3002
|
|
20240222,090400,109136290,3120,3105,3120,3105,1347
|
|
20240222,090300,104953590,3125,3115,3130,3105,6788
|
|
20240222,090200,83820875,3115,3120,3130,3110,3448
|
|
20240222,090100,73055270,3110,3110,3120,3095,12648
|
|
20240222,090000,33725620,3110,3145,3145,3110,10748
|