598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,185500,1606856165,3075,3075,3075,3075,6013
|
|
20240223,185400,1606856165,3075,3075,3075,3075,0
|
|
20240223,185300,1606856165,3075,3075,3075,3075,0
|
|
20240223,185200,1606856165,3075,3075,3075,3075,0
|
|
20240223,185100,1606856165,3075,3075,3075,3075,0
|
|
20240223,185000,1606856165,3075,3075,3075,3075,0
|
|
20240223,184900,1606856165,3075,3075,3075,3075,0
|
|
20240223,184800,1606856165,3075,3075,3075,3075,0
|
|
20240223,184700,1606856165,3075,3075,3075,3075,0
|
|
20240223,184600,1606856165,3075,3075,3075,3075,0
|
|
20240223,184500,1606856165,3075,3075,3075,3075,0
|
|
20240223,184400,1606856165,3075,3075,3075,3075,0
|
|
20240223,184300,1606856165,3075,3075,3075,3075,0
|
|
20240223,184200,1606856165,3075,3075,3075,3075,0
|
|
20240223,184100,1606856165,3075,3075,3075,3075,0
|
|
20240223,184000,1606856165,3075,3075,3075,3075,0
|
|
20240223,183900,1606856165,3075,3075,3075,3075,0
|
|
20240223,183800,1606856165,3075,3075,3075,3075,0
|
|
20240223,183700,1606856165,3075,3075,3075,3075,0
|
|
20240223,183600,1606856165,3075,3075,3075,3075,0
|
|
20240223,183500,1606856165,3075,3075,3075,3075,0
|
|
20240223,183400,1606856165,3075,3075,3075,3075,0
|
|
20240223,183300,1606856165,3075,3075,3075,3075,0
|
|
20240223,183200,1606856165,3075,3075,3075,3075,0
|
|
20240223,183100,1606856165,3075,3075,3075,3075,0
|
|
20240223,183000,1606856165,3075,3075,3075,3075,0
|
|
20240223,182900,1606856165,3075,3075,3075,3075,0
|
|
20240223,182800,1606856165,3075,3075,3075,3075,0
|
|
20240223,182700,1606856165,3075,3075,3075,3075,0
|
|
20240223,182600,1606856165,3075,3075,3075,3075,0
|
|
20240223,182500,1606856165,3075,3075,3075,3075,6013
|
|
20240223,182400,1606856165,3075,3075,3075,3075,0
|
|
20240223,182300,1606856165,3075,3075,3075,3075,0
|
|
20240223,182200,1606856165,3075,3075,3075,3075,0
|
|
20240223,182100,1606856165,3075,3075,3075,3075,0
|
|
20240223,182000,1606856165,3075,3075,3075,3075,0
|
|
20240223,181900,1606856165,3075,3075,3075,3075,0
|
|
20240223,181800,1606856165,3075,3075,3075,3075,0
|
|
20240223,181700,1606856165,3075,3075,3075,3075,0
|
|
20240223,181600,1606856165,3075,3075,3075,3075,0
|
|
20240223,181500,1606856165,3075,3075,3075,3075,0
|
|
20240223,181400,1606856165,3075,3075,3075,3075,0
|
|
20240223,181300,1606856165,3075,3075,3075,3075,0
|
|
20240223,181200,1606856165,3075,3075,3075,3075,0
|
|
20240223,181100,1606856165,3075,3075,3075,3075,0
|
|
20240223,181000,1606856165,3075,3075,3075,3075,0
|
|
20240223,180900,1606856165,3075,3075,3075,3075,0
|
|
20240223,180800,1606856165,3075,3075,3075,3075,0
|
|
20240223,180700,1606856165,3075,3075,3075,3075,0
|
|
20240223,180600,1606856165,3075,3075,3075,3075,0
|
|
20240223,180500,1606856165,3075,3075,3075,3075,0
|
|
20240223,180400,1606856165,3075,3075,3075,3075,0
|
|
20240223,180300,1606856165,3075,3075,3075,3075,0
|
|
20240223,180200,1606856165,3075,3075,3075,3075,0
|
|
20240223,180100,1606856165,3075,3075,3075,3075,0
|
|
20240223,180000,1606856165,3075,3075,3075,3075,0
|
|
20240223,175900,1606856165,3075,3075,3075,3075,0
|
|
20240223,175800,1606856165,3075,3075,3075,3075,0
|
|
20240223,175700,1606856165,3075,3075,3075,3075,0
|
|
20240223,175600,1606856165,3075,3075,3075,3075,0
|
|
20240223,175500,1606856165,3075,3075,3075,3075,6013
|
|
20240223,175400,1606856165,3075,3075,3075,3075,0
|
|
20240223,175300,1606856165,3075,3075,3075,3075,0
|
|
20240223,175200,1606856165,3075,3075,3075,3075,0
|
|
20240223,175100,1606856165,3075,3075,3075,3075,0
|
|
20240223,175000,1606856165,3075,3075,3075,3075,0
|
|
20240223,174900,1606856165,3075,3075,3075,3075,0
|
|
20240223,174800,1606856165,3075,3075,3075,3075,0
|
|
20240223,174700,1606856165,3075,3075,3075,3075,0
|
|
20240223,174600,1606856165,3075,3075,3075,3075,0
|
|
20240223,174500,1606856165,3075,3075,3075,3075,0
|
|
20240223,174400,1606856165,3075,3075,3075,3075,0
|
|
20240223,174300,1606856165,3075,3075,3075,3075,0
|
|
20240223,174200,1606856165,3075,3075,3075,3075,0
|
|
20240223,174100,1606856165,3075,3075,3075,3075,0
|
|
20240223,174000,1606856165,3075,3075,3075,3075,0
|
|
20240223,173900,1606856165,3075,3075,3075,3075,0
|
|
20240223,173800,1606856165,3075,3075,3075,3075,0
|
|
20240223,173700,1606856165,3075,3075,3075,3075,0
|
|
20240223,173600,1606856165,3075,3075,3075,3075,0
|
|
20240223,173500,1606856165,3075,3075,3075,3075,0
|
|
20240223,173400,1606856165,3075,3075,3075,3075,0
|
|
20240223,173300,1606856165,3075,3075,3075,3075,0
|
|
20240223,173200,1606856165,3075,3075,3075,3075,0
|
|
20240223,173100,1606856165,3075,3075,3075,3075,0
|
|
20240223,173000,1606856165,3075,3075,3075,3075,0
|
|
20240223,172900,1606856165,3075,3075,3075,3075,0
|
|
20240223,172800,1606856165,3075,3075,3075,3075,0
|
|
20240223,172700,1606856165,3075,3075,3075,3075,0
|
|
20240223,172600,1606856165,3075,3075,3075,3075,0
|
|
20240223,172500,1606856165,3075,3075,3075,3075,6013
|
|
20240223,172400,1606856165,3075,3075,3075,3075,0
|
|
20240223,172300,1606856165,3075,3075,3075,3075,0
|
|
20240223,172200,1606856165,3075,3075,3075,3075,0
|
|
20240223,172100,1606856165,3075,3075,3075,3075,0
|
|
20240223,172000,1606856165,3075,3075,3075,3075,0
|
|
20240223,171900,1606856165,3075,3075,3075,3075,0
|
|
20240223,171800,1606856165,3075,3075,3075,3075,0
|
|
20240223,171700,1606856165,3075,3075,3075,3075,0
|
|
20240223,171600,1606856165,3075,3075,3075,3075,0
|
|
20240223,171500,1606856165,3075,3075,3075,3075,0
|
|
20240223,171400,1606856165,3075,3075,3075,3075,0
|
|
20240223,171300,1606856165,3075,3075,3075,3075,0
|
|
20240223,171200,1606856165,3075,3075,3075,3075,0
|
|
20240223,171100,1606856165,3075,3075,3075,3075,0
|
|
20240223,171000,1606856165,3075,3075,3075,3075,0
|
|
20240223,170900,1606856165,3075,3075,3075,3075,0
|
|
20240223,170800,1606856165,3075,3075,3075,3075,0
|
|
20240223,170700,1606856165,3075,3075,3075,3075,0
|
|
20240223,170600,1606856165,3075,3075,3075,3075,0
|
|
20240223,170500,1606856165,3075,3075,3075,3075,0
|
|
20240223,170400,1606856165,3075,3075,3075,3075,0
|
|
20240223,170300,1606856165,3075,3075,3075,3075,0
|
|
20240223,170200,1606856165,3075,3075,3075,3075,0
|
|
20240223,170100,1606856165,3075,3075,3075,3075,0
|
|
20240223,170000,1606856165,3075,3075,3075,3075,0
|
|
20240223,165900,1606856165,3075,3075,3075,3075,0
|
|
20240223,165800,1606856165,3075,3075,3075,3075,0
|
|
20240223,165700,1606856165,3075,3075,3075,3075,0
|
|
20240223,165600,1606856165,3075,3075,3075,3075,0
|
|
20240223,165500,1606856165,3075,3075,3075,3075,6013
|
|
20240223,165400,1606856165,3075,3075,3075,3075,0
|
|
20240223,165300,1606856165,3075,3075,3075,3075,0
|
|
20240223,165200,1606856165,3075,3075,3075,3075,0
|
|
20240223,165100,1606856165,3075,3075,3075,3075,0
|
|
20240223,165000,1606856165,3075,3075,3075,3075,0
|
|
20240223,164900,1606856165,3075,3075,3075,3075,0
|
|
20240223,164800,1606856165,3075,3075,3075,3075,0
|
|
20240223,164700,1606856165,3075,3075,3075,3075,0
|
|
20240223,164600,1606856165,3075,3075,3075,3075,0
|
|
20240223,164500,1606856165,3075,3075,3075,3075,0
|
|
20240223,164400,1606856165,3075,3075,3075,3075,0
|
|
20240223,164300,1606856165,3075,3075,3075,3075,0
|
|
20240223,164200,1606856165,3075,3075,3075,3075,0
|
|
20240223,164100,1606856165,3075,3075,3075,3075,0
|
|
20240223,164000,1606856165,3075,3075,3075,3075,0
|
|
20240223,163900,1606856165,3075,3075,3075,3075,0
|
|
20240223,163800,1606856165,3075,3075,3075,3075,0
|
|
20240223,163700,1606856165,3075,3075,3075,3075,0
|
|
20240223,163600,1606856165,3075,3075,3075,3075,0
|
|
20240223,163500,1606856165,3075,3075,3075,3075,0
|
|
20240223,163400,1606856165,3075,3075,3075,3075,0
|
|
20240223,163300,1606856165,3075,3075,3075,3075,0
|
|
20240223,163200,1606856165,3075,3075,3075,3075,0
|
|
20240223,163100,1606856165,3075,3075,3075,3075,0
|
|
20240223,163000,1606856165,3075,3075,3075,3075,0
|
|
20240223,162900,1606856165,3075,3075,3075,3075,0
|
|
20240223,162800,1606856165,3075,3075,3075,3075,0
|
|
20240223,162700,1606856165,3075,3075,3075,3075,0
|
|
20240223,162600,1606856165,3075,3075,3075,3075,0
|
|
20240223,162500,1606856165,3075,3075,3075,3075,6013
|
|
20240223,162400,1606856165,3075,3075,3075,3075,0
|
|
20240223,162300,1606856165,3075,3075,3075,3075,0
|
|
20240223,162200,1606856165,3075,3075,3075,3075,0
|
|
20240223,162100,1606856165,3075,3075,3075,3075,0
|
|
20240223,162000,1606856165,3075,3075,3075,3075,0
|
|
20240223,161900,1606856165,3075,3075,3075,3075,0
|
|
20240223,161800,1606856165,3075,3075,3075,3075,0
|
|
20240223,161700,1606856165,3075,3075,3075,3075,0
|
|
20240223,161600,1606856165,3075,3075,3075,3075,0
|
|
20240223,161500,1606856165,3075,3075,3075,3075,0
|
|
20240223,161400,1606856165,3075,3075,3075,3075,0
|
|
20240223,161300,1606856165,3075,3075,3075,3075,0
|
|
20240223,161200,1606856165,3075,3075,3075,3075,0
|
|
20240223,161100,1606856165,3075,3075,3075,3075,0
|
|
20240223,161000,1606856165,3075,3075,3075,3075,0
|
|
20240223,160900,1606856165,3075,3075,3075,3075,0
|
|
20240223,160800,1606856165,3075,3075,3075,3075,0
|
|
20240223,160700,1606856165,3075,3075,3075,3075,0
|
|
20240223,160600,1606856165,3075,3075,3075,3075,0
|
|
20240223,160500,1606856165,3075,3075,3075,3075,0
|
|
20240223,160400,1606856165,3075,3075,3075,3075,0
|
|
20240223,160300,1606856165,3075,3075,3075,3075,0
|
|
20240223,160200,1606856165,3075,3075,3075,3075,0
|
|
20240223,160100,1606856165,3075,3075,3075,3075,0
|
|
20240223,160000,1606856165,3075,3075,3075,3075,0
|
|
20240223,155900,1606856165,3075,3075,3075,3075,0
|
|
20240223,155800,1606856165,3075,3075,3075,3075,0
|
|
20240223,155700,1606856165,3075,3075,3075,3075,0
|
|
20240223,155600,1606856165,3075,3075,3075,3075,0
|
|
20240223,155500,1606856165,3075,3075,3075,3075,6013
|
|
20240223,155400,1606856165,3075,3075,3075,3075,0
|
|
20240223,155300,1606856165,3075,3075,3075,3075,0
|
|
20240223,155200,1606856165,3075,3075,3075,3075,0
|
|
20240223,155100,1606856165,3075,3075,3075,3075,0
|
|
20240223,155000,1606856165,3075,3075,3075,3075,0
|
|
20240223,154900,1606856165,3075,3075,3075,3075,0
|
|
20240223,154800,1606856165,3075,3075,3075,3075,0
|
|
20240223,154700,1606856165,3075,3075,3075,3075,0
|
|
20240223,154600,1606856165,3075,3075,3075,3075,0
|
|
20240223,154500,1606856165,3075,3075,3075,3075,0
|
|
20240223,154400,1606856165,3075,3075,3075,3075,0
|
|
20240223,154300,1606856165,3075,3075,3075,3075,0
|
|
20240223,154200,1606856165,3075,3075,3075,3075,0
|
|
20240223,154100,1606856165,3075,3075,3075,3075,0
|
|
20240223,154000,1606856165,3075,3075,3075,3075,0
|
|
20240223,153900,1606856165,3075,3075,3075,3075,0
|
|
20240223,153800,1606856165,3075,3075,3075,3075,0
|
|
20240223,153700,1606856165,3075,3075,3075,3075,0
|
|
20240223,153600,1606856165,3075,3075,3075,3075,0
|
|
20240223,153500,1606856165,3075,3075,3075,3075,0
|
|
20240223,153400,1606856165,3075,3075,3075,3075,0
|
|
20240223,153300,1606856165,3075,3075,3075,3075,0
|
|
20240223,153200,1606856165,3075,3075,3075,3075,0
|
|
20240223,153100,1606856165,3075,3075,3075,3075,0
|
|
20240223,153000,1606856165,3075,3075,3075,3075,6013
|
|
20240223,152900,1588366190,3055,3055,3055,3055,0
|
|
20240223,152800,1588366190,3055,3055,3055,3055,0
|
|
20240223,152700,1588366190,3055,3055,3055,3055,0
|
|
20240223,152600,1588366190,3055,3055,3055,3055,0
|
|
20240223,152500,1588366190,3055,3055,3055,3055,0
|
|
20240223,152400,1588366190,3055,3055,3055,3055,0
|
|
20240223,152300,1588366190,3055,3055,3055,3055,0
|
|
20240223,152200,1588366190,3055,3055,3055,3055,0
|
|
20240223,152100,1588366190,3055,3055,3055,3055,0
|
|
20240223,152000,1588366190,3055,3055,3055,3055,0
|
|
20240223,151900,1588366190,3055,3065,3080,3055,5612
|
|
20240223,151800,1571186935,3080,3065,3080,3065,689
|
|
20240223,151700,1569073485,3065,3080,3080,3065,2239
|
|
20240223,151600,1562208870,3070,3070,3070,3070,109
|
|
20240223,151500,1561874240,3070,3075,3075,3070,768
|
|
20240223,151400,1559516405,3080,3080,3080,3075,776
|
|
20240223,151300,1557130095,3075,3075,3075,3075,1136
|
|
20240223,151200,1553636895,3080,3080,3080,3075,1790
|
|
20240223,151100,1548125475,3080,3085,3085,3080,3664
|
|
20240223,151000,1536826035,3080,3080,3080,3075,917
|
|
20240223,150900,1534005370,3080,3080,3080,3075,12
|
|
20240223,150800,1533968420,3080,3080,3080,3075,1287
|
|
20240223,150700,1530006135,3085,3075,3085,3075,1850
|
|
20240223,150600,1524317065,3080,3070,3080,3070,907
|
|
20240223,150500,1521527195,3075,3075,3075,3075,855
|
|
20240223,150400,1518898070,3080,3080,3080,3080,2
|
|
20240223,150300,1518891910,3070,3070,3070,3070,32
|
|
20240223,150200,1518793670,3070,3070,3080,3060,2549
|
|
20240223,150100,1510969300,3080,3080,3080,3080,1
|
|
20240223,150000,1510966220,3070,3065,3070,3065,209
|
|
20240223,145900,1510325590,3060,3070,3080,3055,14003
|
|
20240223,145800,1467484985,3070,3065,3070,3065,711
|
|
20240223,145700,1465305595,3065,3080,3080,3060,11928
|
|
20240223,145600,1428732000,3070,3075,3075,3070,2188
|
|
20240223,145500,1422012300,3080,3080,3080,3080,25
|
|
20240223,145400,1421935300,3080,3080,3080,3080,134
|
|
20240223,145300,1421522580,3080,3080,3080,3070,21031
|
|
20240223,145200,1356927365,3080,3080,3080,3080,6
|
|
20240223,145100,1356908885,3075,3075,3075,3075,0
|
|
20240223,145000,1356908885,3075,3075,3075,3075,0
|
|
20240223,144900,1356908885,3075,3080,3080,3075,3024
|
|
20240223,144800,1347606805,3080,3085,3085,3080,7316
|
|
20240223,144700,1325067100,3090,3090,3090,3090,1
|
|
20240223,144600,1325064010,3090,3090,3090,3090,190
|
|
20240223,144500,1324476910,3090,3090,3090,3090,5807
|
|
20240223,144400,1306533280,3090,3090,3090,3090,10
|
|
20240223,144300,1306502380,3090,3090,3090,3090,752
|
|
20240223,144200,1304178700,3095,3095,3095,3095,1
|
|
20240223,144100,1304175605,3090,3090,3090,3090,171
|
|
20240223,144000,1303647215,3090,3095,3095,3090,33
|
|
20240223,143900,1303545210,3095,3090,3095,3090,193
|
|
20240223,143800,1302948830,3090,3090,3095,3090,589
|
|
20240223,143700,1301128810,3090,3095,3095,3090,1002
|
|
20240223,143600,1298032610,3090,3090,3090,3090,0
|
|
20240223,143500,1298032610,3090,3090,3090,3090,0
|
|
20240223,143400,1298032610,3090,3100,3100,3090,1500
|
|
20240223,143300,1293390355,3100,3100,3100,3100,0
|
|
20240223,143200,1293390355,3100,3100,3100,3100,0
|
|
20240223,143100,1293390355,3100,3100,3100,3100,1
|
|
20240223,143000,1293387255,3100,3100,3100,3100,0
|
|
20240223,142900,1293387255,3100,3100,3100,3100,0
|
|
20240223,142800,1293387255,3100,3100,3100,3100,3
|
|
20240223,142700,1293377955,3100,3100,3100,3100,2
|
|
20240223,142600,1293371755,3100,3100,3100,3100,10
|
|
20240223,142500,1293340755,3100,3100,3100,3100,2
|
|
20240223,142400,1293334555,3090,3100,3100,3090,282
|
|
20240223,142300,1292460375,3100,3105,3105,3100,513
|
|
20240223,142200,1290870070,3115,3115,3115,3115,0
|
|
20240223,142100,1290870070,3115,3115,3115,3115,0
|
|
20240223,142000,1290870070,3115,3115,3115,3115,0
|
|
20240223,141900,1290870070,3115,3115,3115,3115,0
|
|
20240223,141800,1290870070,3115,3115,3115,3115,33
|
|
20240223,141700,1290767275,3115,3115,3115,3115,20
|
|
20240223,141600,1290704975,3090,3090,3090,3090,0
|
|
20240223,141500,1290704975,3090,3090,3090,3090,0
|
|
20240223,141400,1290704975,3090,3120,3120,3090,1673
|
|
20240223,141300,1285526815,3105,3105,3105,3105,1810
|
|
20240223,141200,1279906765,3105,3100,3115,3100,1585
|
|
20240223,141100,1274987380,3100,3110,3110,3100,35
|
|
20240223,141000,1274878845,3115,3115,3115,3115,623
|
|
20240223,140900,1272938200,3115,3115,3115,3115,133
|
|
20240223,140800,1272523905,3115,3120,3125,3115,2409
|
|
20240223,140700,1265008480,3120,3120,3125,3120,2111
|
|
20240223,140600,1258421910,3120,3115,3120,3115,4818
|
|
20240223,140500,1243390400,3115,3110,3115,3110,303
|
|
20240223,140400,1242448060,3115,3120,3120,3115,485
|
|
20240223,140300,1240934910,3120,3125,3125,3120,2726
|
|
20240223,140200,1232427305,3125,3120,3125,3120,840
|
|
20240223,140100,1229806030,3120,3115,3120,3115,7475
|
|
20240223,140000,1206490530,3115,3115,3120,3115,1843
|
|
20240223,135900,1200749530,3115,3115,3120,3110,346
|
|
20240223,135800,1199671810,3115,3115,3115,3110,10
|
|
20240223,135700,1199640670,3115,3110,3115,3110,23
|
|
20240223,135600,1199569135,3105,3110,3110,3105,163
|
|
20240223,135500,1199062225,3110,3110,3110,3110,882
|
|
20240223,135400,1196319205,3105,3105,3105,3105,1545
|
|
20240223,135300,1191521980,3105,3105,3105,3105,709
|
|
20240223,135200,1189320535,3105,3105,3105,3100,613
|
|
20240223,135100,1187417180,3105,3105,3105,3105,100
|
|
20240223,135000,1187106680,3100,3100,3100,3100,215
|
|
20240223,134900,1186440180,3100,3100,3100,3100,185
|
|
20240223,134800,1185866680,3100,3100,3100,3100,10
|
|
20240223,134700,1185835680,3100,3100,3100,3100,0
|
|
20240223,134600,1185835680,3100,3100,3100,3100,3
|
|
20240223,134500,1185826380,3100,3100,3100,3100,10
|
|
20240223,134400,1185795380,3095,3100,3100,3095,173
|
|
20240223,134300,1185259635,3115,3115,3115,3115,0
|
|
20240223,134200,1185259635,3115,3115,3115,3115,10
|
|
20240223,134100,1185228485,3115,3115,3115,3115,10
|
|
20240223,134000,1185197335,3110,3110,3120,3110,150
|
|
20240223,133900,1184730535,3110,3095,3125,3095,3825
|
|
20240223,133800,1172812195,3095,3095,3095,3095,674
|
|
20240223,133700,1170726165,3090,3090,3090,3090,144
|
|
20240223,133600,1170281205,3085,3085,3085,3085,0
|
|
20240223,133500,1170281205,3085,3085,3085,3085,0
|
|
20240223,133400,1170281205,3085,3085,3085,3085,0
|
|
20240223,133300,1170281205,3085,3085,3085,3085,0
|
|
20240223,133200,1170281205,3085,3085,3085,3085,0
|
|
20240223,133100,1170281205,3085,3085,3085,3085,500
|
|
20240223,133000,1168738705,3080,3095,3095,3080,4
|
|
20240223,132900,1168726340,3080,3080,3080,3080,347
|
|
20240223,132800,1167657580,3080,3080,3080,3080,0
|
|
20240223,132700,1167657580,3080,3080,3080,3080,0
|
|
20240223,132600,1167657580,3080,3090,3090,3080,2490
|
|
20240223,132500,1159978280,3090,3090,3090,3090,166
|
|
20240223,132400,1159465340,3090,3090,3090,3090,100
|
|
20240223,132300,1159156340,3090,3090,3090,3090,494
|
|
20240223,132200,1157629880,3095,3090,3095,3090,1181
|
|
20240223,132100,1153978795,3095,3095,3095,3095,4
|
|
20240223,132000,1153966415,3095,3095,3095,3095,1188
|
|
20240223,131900,1150289555,3100,3100,3100,3100,1760
|
|
20240223,131800,1144833555,3100,3100,3100,3100,10
|
|
20240223,131700,1144802555,3100,3105,3105,3100,240
|
|
20240223,131600,1144057910,3105,3095,3105,3095,2355
|
|
20240223,131500,1136756515,3095,3095,3095,3095,0
|
|
20240223,131400,1136756515,3095,3095,3095,3095,0
|
|
20240223,131300,1136756515,3095,3095,3095,3095,558
|
|
20240223,131200,1135029505,3095,3095,3095,3095,0
|
|
20240223,131100,1135029505,3095,3095,3095,3095,3
|
|
20240223,131000,1135020220,3090,3090,3090,3090,0
|
|
20240223,130900,1135020220,3090,3090,3090,3090,20
|
|
20240223,130800,1134958420,3090,3090,3090,3090,60
|
|
20240223,130700,1134773020,3085,3085,3085,3085,400
|
|
20240223,130600,1133539020,3085,3085,3085,3085,36
|
|
20240223,130500,1133427960,3090,3090,3090,3090,1503
|
|
20240223,130400,1128783690,3080,3080,3080,3080,0
|
|
20240223,130300,1128783690,3080,3080,3080,3080,0
|
|
20240223,130200,1128783690,3080,3085,3085,3080,4002
|
|
20240223,130100,1116457480,3085,3085,3085,3085,5000
|
|
20240223,130000,1101032480,3090,3095,3095,3090,2963
|
|
20240223,125900,1091867320,3095,3095,3095,3095,0
|
|
20240223,125800,1091867320,3095,3095,3095,3095,80
|
|
20240223,125700,1091619720,3095,3100,3100,3095,110
|
|
20240223,125600,1091279220,3100,3100,3100,3100,0
|
|
20240223,125500,1091279220,3100,3100,3100,3100,22
|
|
20240223,125400,1091211020,3100,3100,3100,3100,1000
|
|
20240223,125300,1088111020,3100,3100,3100,3100,423
|
|
20240223,125200,1086799720,3100,3100,3100,3100,312
|
|
20240223,125100,1085832520,3095,3095,3095,3095,2598
|
|
20240223,125000,1077791710,3090,3090,3090,3090,20
|
|
20240223,124900,1077729910,3095,3095,3095,3095,51
|
|
20240223,124800,1077572065,3095,3095,3095,3095,0
|
|
20240223,124700,1077572065,3095,3095,3095,3095,548
|
|
20240223,124600,1075876005,3095,3095,3095,3095,0
|
|
20240223,124500,1075876005,3095,3095,3095,3095,0
|
|
20240223,124400,1075876005,3095,3095,3095,3095,50
|
|
20240223,124300,1075721255,3090,3090,3090,3090,0
|
|
20240223,124200,1075721255,3090,3090,3090,3090,0
|
|
20240223,124100,1075721255,3090,3090,3090,3090,1765
|
|
20240223,124000,1070267405,3085,3085,3085,3085,2714
|
|
20240223,123900,1061894715,3090,3090,3090,3090,2693
|
|
20240223,123800,1053573345,3100,3100,3100,3100,0
|
|
20240223,123700,1053573345,3100,3100,3100,3100,0
|
|
20240223,123600,1053573345,3100,3100,3100,3100,0
|
|
20240223,123500,1053573345,3100,3100,3100,3100,250
|
|
20240223,123400,1052798345,3100,3100,3100,3100,0
|
|
20240223,123300,1052798345,3100,3100,3100,3100,0
|
|
20240223,123200,1052798345,3100,3100,3110,3100,603
|
|
20240223,123100,1050929015,3110,3110,3110,3110,0
|
|
20240223,123000,1050929015,3110,3110,3110,3110,100
|
|
20240223,122900,1050618015,3110,3100,3110,3100,500
|
|
20240223,122800,1049065485,3090,3090,3090,3090,30
|
|
20240223,122700,1048972785,3090,3090,3090,3090,900
|
|
20240223,122600,1046191785,3090,3090,3090,3090,18
|
|
20240223,122500,1046136165,3090,3095,3095,3090,400
|
|
20240223,122400,1044899665,3090,3090,3090,3090,0
|
|
20240223,122300,1044899665,3090,3090,3090,3090,0
|
|
20240223,122200,1044899665,3090,3090,3090,3090,0
|
|
20240223,122100,1044899665,3090,3090,3090,3090,1
|
|
20240223,122000,1044896575,3090,3090,3090,3090,0
|
|
20240223,121900,1044896575,3090,3090,3090,3090,0
|
|
20240223,121800,1044896575,3090,3090,3090,3090,50
|
|
20240223,121700,1044742075,3090,3090,3090,3090,0
|
|
20240223,121600,1044742075,3090,3090,3090,3090,11
|
|
20240223,121500,1044708085,3090,3090,3090,3090,0
|
|
20240223,121400,1044708085,3090,3090,3090,3090,20
|
|
20240223,121300,1044646285,3090,3090,3090,3090,0
|
|
20240223,121200,1044646285,3090,3090,3090,3090,1300
|
|
20240223,121100,1040629285,3090,3090,3090,3090,3
|
|
20240223,121000,1040620015,3080,3080,3080,3080,12
|
|
20240223,120900,1040583055,3080,3080,3080,3080,10
|
|
20240223,120800,1040552255,3090,3090,3090,3090,5
|
|
20240223,120700,1040536805,3090,3090,3090,3090,0
|
|
20240223,120600,1040536805,3090,3090,3090,3090,0
|
|
20240223,120500,1040536805,3090,3090,3090,3090,15
|
|
20240223,120400,1040490455,3080,3090,3090,3080,128
|
|
20240223,120300,1040096205,3080,3085,3085,3080,161
|
|
20240223,120200,1039600060,3085,3085,3085,3085,1
|
|
20240223,120100,1039596975,3090,3090,3090,3090,0
|
|
20240223,120000,1039596975,3090,3090,3090,3090,0
|
|
20240223,115900,1039596975,3090,3090,3090,3090,0
|
|
20240223,115800,1039596975,3090,3090,3090,3080,363
|
|
20240223,115700,1038475435,3080,3080,3080,3080,211
|
|
20240223,115600,1037825555,3080,3085,3085,3080,737
|
|
20240223,115500,1035552410,3095,3095,3095,3095,0
|
|
20240223,115400,1035552410,3095,3090,3095,3085,262
|
|
20240223,115300,1034742810,3090,3090,3090,3090,0
|
|
20240223,115200,1034742810,3090,3095,3095,3090,1163
|
|
20240223,115100,1031149095,3090,3090,3090,3090,445
|
|
20240223,115000,1029774045,3090,3095,3095,3090,1001
|
|
20240223,114900,1026677100,3095,3095,3095,3095,0
|
|
20240223,114800,1026677100,3095,3095,3095,3095,229
|
|
20240223,114700,1025968345,3095,3095,3095,3095,0
|
|
20240223,114600,1025968345,3095,3095,3095,3095,281
|
|
20240223,114500,1025098650,3095,3095,3095,3095,117
|
|
20240223,114400,1024736535,3095,3090,3095,3090,6
|
|
20240223,114300,1024717990,3085,3085,3085,3085,0
|
|
20240223,114200,1024717990,3085,3085,3085,3085,376
|
|
20240223,114100,1023558030,3085,3085,3085,3085,0
|
|
20240223,114000,1023558030,3085,3085,3085,3085,200
|
|
20240223,113900,1022941030,3095,3095,3095,3095,0
|
|
20240223,113800,1022941030,3095,3095,3095,3095,0
|
|
20240223,113700,1022941030,3095,3085,3095,3080,208
|
|
20240223,113600,1022297370,3085,3085,3085,3085,496
|
|
20240223,113500,1020767210,3095,3095,3095,3095,150
|
|
20240223,113400,1020302960,3085,3085,3085,3085,0
|
|
20240223,113300,1020302960,3085,3085,3085,3085,50
|
|
20240223,113200,1020148710,3080,3080,3080,3080,172
|
|
20240223,113100,1019618950,3095,3095,3095,3095,10
|
|
20240223,113000,1019588000,3080,3080,3080,3080,0
|
|
20240223,112900,1019588000,3080,3080,3080,3080,0
|
|
20240223,112800,1019588000,3080,3095,3095,3080,615
|
|
20240223,112700,1017693755,3100,3095,3105,3095,310
|
|
20240223,112600,1016731860,3075,3075,3075,3075,0
|
|
20240223,112500,1016731860,3075,3090,3095,3075,6921
|
|
20240223,112400,995420350,3095,3100,3100,3095,51
|
|
20240223,112300,995262255,3095,3105,3105,3095,352
|
|
20240223,112200,994169560,3105,3105,3105,3105,1
|
|
20240223,112100,994166455,3105,3090,3105,3085,5150
|
|
20240223,112000,978269345,3090,3090,3090,3090,0
|
|
20240223,111900,978269345,3090,3100,3100,3090,643
|
|
20240223,111800,976281045,3100,3095,3100,3090,339
|
|
20240223,111700,975231305,3090,3090,3090,3090,3991
|
|
20240223,111600,962899115,3090,3085,3090,3085,156
|
|
20240223,111500,962417850,3080,3085,3085,3080,51
|
|
20240223,111400,962260745,3085,3085,3085,3085,840
|
|
20240223,111300,959669345,3085,3085,3085,3085,109
|
|
20240223,111200,959333080,3080,3085,3085,3080,1095
|
|
20240223,111100,955960475,3090,3090,3090,3090,35
|
|
20240223,111000,955852325,3090,3085,3090,3085,198
|
|
20240223,110900,955241245,3080,3085,3085,3080,155
|
|
20240223,110800,954763710,3085,3085,3085,3080,1603
|
|
20240223,110700,949822805,3085,3080,3085,3075,604
|
|
20240223,110600,947962760,3075,3075,3085,3070,2004
|
|
20240223,110500,941809265,3085,3085,3085,3075,4003
|
|
20240223,110400,929494000,3085,3080,3085,3080,301
|
|
20240223,110300,928566915,3090,3075,3090,3075,3008
|
|
20240223,110200,919317020,3075,3090,3090,3075,3413
|
|
20240223,110100,908815225,3080,3095,3105,3080,716
|
|
20240223,110000,906609675,3080,3080,3080,3080,0
|
|
20240223,105900,906609675,3080,3105,3105,3075,10035
|
|
20240223,105800,875699295,3100,3100,3100,3100,1
|
|
20240223,105700,875696195,3085,3090,3090,3085,852
|
|
20240223,105600,873067415,3105,3085,3105,3085,334
|
|
20240223,105500,872036985,3085,3095,3095,3085,338
|
|
20240223,105400,870992395,3100,3100,3100,3100,12
|
|
20240223,105300,870955195,3090,3095,3095,3090,350
|
|
20240223,105200,869872840,3095,3105,3105,3095,91
|
|
20240223,105100,869590595,3110,3105,3110,3090,8742
|
|
20240223,105000,842547615,3100,3100,3100,3100,511
|
|
20240223,104900,840963515,3100,3100,3105,3100,510
|
|
20240223,104800,839381565,3100,3100,3100,3100,351
|
|
20240223,104700,838293465,3095,3100,3100,3095,52
|
|
20240223,104600,838132520,3100,3100,3105,3100,9015
|
|
20240223,104500,810185350,3100,3105,3110,3100,1360
|
|
20240223,104400,805965140,3100,3125,3125,3100,7634
|
|
20240223,104300,782225620,3120,3120,3120,3120,46
|
|
20240223,104200,782082100,3120,3120,3120,3120,542
|
|
20240223,104100,780391060,3120,3130,3130,3120,417
|
|
20240223,104000,779089970,3125,3125,3125,3125,0
|
|
20240223,103900,779089970,3125,3125,3125,3120,152
|
|
20240223,103800,778615675,3135,3135,3135,3135,0
|
|
20240223,103700,778615675,3135,3135,3135,3135,633
|
|
20240223,103600,776631220,3135,3135,3135,3130,679
|
|
20240223,103500,774502605,3120,3120,3120,3120,212
|
|
20240223,103400,773841165,3145,3115,3145,3115,2843
|
|
20240223,103300,764965580,3120,3125,3125,3120,2298
|
|
20240223,103200,757795745,3125,3130,3130,3125,4331
|
|
20240223,103100,744254595,3130,3135,3135,3130,2842
|
|
20240223,103000,735350265,3140,3135,3140,3135,629
|
|
20240223,102900,733378085,3135,3140,3145,3135,3258
|
|
20240223,102800,723157955,3135,3135,3135,3135,2419
|
|
20240223,102700,715574390,3135,3125,3135,3125,1049
|
|
20240223,102600,712286775,3125,3135,3135,3125,1289
|
|
20240223,102500,708248640,3135,3125,3135,3115,305
|
|
20240223,102400,707293665,3130,3130,3130,3130,908
|
|
20240223,102300,704451625,3130,3115,3130,3115,1198
|
|
20240223,102200,700707465,3115,3115,3115,3115,283
|
|
20240223,102100,699825920,3110,3110,3110,3110,500
|
|
20240223,102000,698270920,3110,3110,3110,3110,552
|
|
20240223,101900,696554200,3110,3115,3115,3110,973
|
|
20240223,101800,693527165,3115,3110,3115,3110,174
|
|
20240223,101700,692985655,3110,3115,3115,3110,2
|
|
20240223,101600,692979430,3110,3110,3110,3110,95
|
|
20240223,101500,692683980,3115,3110,3115,3110,1001
|
|
20240223,101400,689570860,3115,3115,3115,3115,794
|
|
20240223,101300,687097550,3120,3120,3120,3120,20
|
|
20240223,101200,687035150,3120,3120,3120,3120,11
|
|
20240223,101100,687000830,3115,3115,3120,3115,1097
|
|
20240223,101000,683579320,3105,3105,3105,3105,0
|
|
20240223,100900,683579320,3105,3110,3115,3105,604
|
|
20240223,100800,681700865,3105,3105,3105,3105,536
|
|
20240223,100700,680036585,3105,3105,3105,3105,10
|
|
20240223,100600,680005535,3110,3110,3110,3110,10
|
|
20240223,100500,679974435,3110,3110,3110,3110,62
|
|
20240223,100400,679781615,3105,3105,3105,3105,0
|
|
20240223,100300,679781615,3105,3100,3105,3100,577
|
|
20240223,100200,677990065,3100,3100,3100,3100,43
|
|
20240223,100100,677856765,3100,3100,3100,3100,230
|
|
20240223,100000,677143765,3105,3105,3105,3105,1158
|
|
20240223,095900,673548175,3105,3105,3105,3105,10
|
|
20240223,095800,673517125,3100,3100,3100,3100,30
|
|
20240223,095700,673424125,3100,3100,3100,3100,0
|
|
20240223,095600,673424125,3100,3100,3100,3100,331
|
|
20240223,095500,672398025,3100,3105,3105,3100,35
|
|
20240223,095400,672289500,3105,3105,3105,3100,1775
|
|
20240223,095300,666786120,3105,3105,3105,3105,197
|
|
20240223,095200,666174435,3110,3110,3110,3110,11
|
|
20240223,095100,666140225,3115,3105,3115,3105,354
|
|
20240223,095000,665038530,3100,3100,3100,3100,0
|
|
20240223,094900,665038530,3100,3115,3115,3100,213
|
|
20240223,094800,664377720,3100,3120,3120,3100,151
|
|
20240223,094700,663909105,3120,3135,3140,3120,1586
|
|
20240223,094600,658955455,3140,3140,3140,3135,505
|
|
20240223,094500,657369775,3165,3150,3165,3130,2501
|
|
20240223,094400,649474095,3155,3140,3165,3135,2363
|
|
20240223,094300,642035620,3125,3125,3150,3125,1413
|
|
20240223,094200,637588355,3125,3090,3150,3090,13124
|
|
20240223,094100,596787340,3090,3090,3095,3090,2048
|
|
20240223,094000,590458940,3095,3090,3095,3090,365
|
|
20240223,093900,589330935,3090,3090,3090,3090,2218
|
|
20240223,093800,582477315,3090,3090,3090,3090,2820
|
|
20240223,093700,573763515,3090,3090,3090,3080,409
|
|
20240223,093600,572500205,3080,3080,3080,3080,1345
|
|
20240223,093500,568357605,3080,3080,3080,3080,45
|
|
20240223,093400,568219005,3090,3100,3100,3085,273
|
|
20240223,093300,567375955,3085,3100,3105,3085,27
|
|
20240223,093200,567292255,3105,3075,3105,3075,3843
|
|
20240223,093100,555413925,3075,3085,3085,3075,6811
|
|
20240223,093000,534461035,3080,3080,3085,3080,1061
|
|
20240223,092900,531190140,3085,3080,3085,3075,2142
|
|
20240223,092800,524592565,3080,3085,3085,3080,1505
|
|
20240223,092700,519953650,3085,3080,3085,3080,5455
|
|
20240223,092600,503151225,3080,3085,3095,3080,1559
|
|
20240223,092500,498346370,3085,3090,3090,3085,6726
|
|
20240223,092400,477574300,3095,3095,3095,3095,139
|
|
20240223,092300,477144095,3095,3095,3095,3095,181
|
|
20240223,092200,476583900,3095,3100,3100,3090,609
|
|
20240223,092100,474699705,3095,3095,3095,3095,905
|
|
20240223,092000,471898730,3095,3105,3110,3095,1651
|
|
20240223,091900,466765565,3100,3100,3100,3100,136
|
|
20240223,091800,466343965,3090,3105,3105,3090,5617
|
|
20240223,091700,448973350,3105,3105,3110,3095,8529
|
|
20240223,091600,422518175,3110,3125,3125,3110,1467
|
|
20240223,091500,417953640,3125,3120,3125,3115,1197
|
|
20240223,091400,414222970,3110,3110,3110,3110,28
|
|
20240223,091300,414135890,3120,3095,3120,3095,1314
|
|
20240223,091200,410055455,3095,3095,3100,3090,4531
|
|
20240223,091100,396050825,3095,3095,3100,3095,184
|
|
20240223,091000,395480770,3090,3080,3090,3080,3336
|
|
20240223,090900,385172890,3080,3115,3115,3080,8939
|
|
20240223,090800,357582200,3095,3095,3115,3090,992
|
|
20240223,090700,354497540,3090,3095,3100,3090,3991
|
|
20240223,090600,342158025,3100,3105,3120,3100,4949
|
|
20240223,090500,326793405,3100,3110,3110,3100,1294
|
|
20240223,090400,322775400,3120,3110,3130,3105,15909
|
|
20240223,090300,273289675,3100,3100,3105,3080,6609
|
|
20240223,090200,252811370,3100,3100,3100,3080,5271
|
|
20240223,090100,236531255,3080,3110,3130,3075,43934
|
|
20240223,090000,100659100,3120,3160,3165,3110,32052
|