617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,191400,4053470035,3415,3415,3415,3415,9430
|
|
20240222,191300,4053470035,3415,3415,3415,3415,0
|
|
20240222,191200,4053470035,3415,3415,3415,3415,0
|
|
20240222,191100,4053470035,3415,3415,3415,3415,0
|
|
20240222,191000,4053470035,3415,3415,3415,3415,0
|
|
20240222,190900,4053470035,3415,3415,3415,3415,0
|
|
20240222,190800,4053470035,3415,3415,3415,3415,0
|
|
20240222,190700,4053470035,3415,3415,3415,3415,0
|
|
20240222,190600,4053470035,3415,3415,3415,3415,0
|
|
20240222,190500,4053470035,3415,3415,3415,3415,0
|
|
20240222,190400,4053470035,3415,3415,3415,3415,0
|
|
20240222,190300,4053470035,3415,3415,3415,3415,0
|
|
20240222,190200,4053470035,3415,3415,3415,3415,0
|
|
20240222,190100,4053470035,3415,3415,3415,3415,0
|
|
20240222,190000,4053470035,3415,3415,3415,3415,0
|
|
20240222,185900,4053470035,3415,3415,3415,3415,0
|
|
20240222,185800,4053470035,3415,3415,3415,3415,0
|
|
20240222,185700,4053470035,3415,3415,3415,3415,0
|
|
20240222,185600,4053470035,3415,3415,3415,3415,0
|
|
20240222,185500,4053470035,3415,3415,3415,3415,0
|
|
20240222,185400,4053470035,3415,3415,3415,3415,0
|
|
20240222,185300,4053470035,3415,3415,3415,3415,0
|
|
20240222,185200,4053470035,3415,3415,3415,3415,0
|
|
20240222,185100,4053470035,3415,3415,3415,3415,0
|
|
20240222,185000,4053470035,3415,3415,3415,3415,0
|
|
20240222,184900,4053470035,3415,3415,3415,3415,0
|
|
20240222,184800,4053470035,3415,3415,3415,3415,0
|
|
20240222,184700,4053470035,3415,3415,3415,3415,0
|
|
20240222,184600,4053470035,3415,3415,3415,3415,0
|
|
20240222,184500,4053470035,3415,3415,3415,3415,0
|
|
20240222,184400,4053470035,3415,3415,3415,3415,9430
|
|
20240222,184300,4053470035,3415,3415,3415,3415,0
|
|
20240222,184200,4053470035,3415,3415,3415,3415,0
|
|
20240222,184100,4053470035,3415,3415,3415,3415,0
|
|
20240222,184000,4053470035,3415,3415,3415,3415,0
|
|
20240222,183900,4053470035,3415,3415,3415,3415,0
|
|
20240222,183800,4053470035,3415,3415,3415,3415,0
|
|
20240222,183700,4053470035,3415,3415,3415,3415,0
|
|
20240222,183600,4053470035,3415,3415,3415,3415,0
|
|
20240222,183500,4053470035,3415,3415,3415,3415,0
|
|
20240222,183400,4053470035,3415,3415,3415,3415,0
|
|
20240222,183300,4053470035,3415,3415,3415,3415,0
|
|
20240222,183200,4053470035,3415,3415,3415,3415,0
|
|
20240222,183100,4053470035,3415,3415,3415,3415,0
|
|
20240222,183000,4053470035,3415,3415,3415,3415,0
|
|
20240222,182900,4053470035,3415,3415,3415,3415,0
|
|
20240222,182800,4053470035,3415,3415,3415,3415,0
|
|
20240222,182700,4053470035,3415,3415,3415,3415,0
|
|
20240222,182600,4053470035,3415,3415,3415,3415,0
|
|
20240222,182500,4053470035,3415,3415,3415,3415,0
|
|
20240222,182400,4053470035,3415,3415,3415,3415,0
|
|
20240222,182300,4053470035,3415,3415,3415,3415,0
|
|
20240222,182200,4053470035,3415,3415,3415,3415,0
|
|
20240222,182100,4053470035,3415,3415,3415,3415,0
|
|
20240222,182000,4053470035,3415,3415,3415,3415,0
|
|
20240222,181900,4053470035,3415,3415,3415,3415,0
|
|
20240222,181800,4053470035,3415,3415,3415,3415,0
|
|
20240222,181700,4053470035,3415,3415,3415,3415,0
|
|
20240222,181600,4053470035,3415,3415,3415,3415,0
|
|
20240222,181500,4053470035,3415,3415,3415,3415,0
|
|
20240222,181400,4053470035,3415,3415,3415,3415,9430
|
|
20240222,181300,4053470035,3415,3415,3415,3415,0
|
|
20240222,181200,4053470035,3415,3415,3415,3415,0
|
|
20240222,181100,4053470035,3415,3415,3415,3415,0
|
|
20240222,181000,4053470035,3415,3415,3415,3415,0
|
|
20240222,180900,4053470035,3415,3415,3415,3415,0
|
|
20240222,180800,4053470035,3415,3415,3415,3415,0
|
|
20240222,180700,4053470035,3415,3415,3415,3415,0
|
|
20240222,180600,4053470035,3415,3415,3415,3415,0
|
|
20240222,180500,4053470035,3415,3415,3415,3415,0
|
|
20240222,180400,4053470035,3415,3415,3415,3415,0
|
|
20240222,180300,4053470035,3415,3415,3415,3415,0
|
|
20240222,180200,4053470035,3415,3415,3415,3415,0
|
|
20240222,180100,4053470035,3415,3415,3415,3415,0
|
|
20240222,180000,4053470035,3415,3415,3415,3415,0
|
|
20240222,175900,4053470035,3415,3415,3415,3415,0
|
|
20240222,175800,4053470035,3415,3415,3415,3415,0
|
|
20240222,175700,4053470035,3415,3415,3415,3415,0
|
|
20240222,175600,4053470035,3415,3415,3415,3415,0
|
|
20240222,175500,4053470035,3415,3415,3415,3415,0
|
|
20240222,175400,4053470035,3415,3415,3415,3415,0
|
|
20240222,175300,4053470035,3415,3415,3415,3415,0
|
|
20240222,175200,4053470035,3415,3415,3415,3415,0
|
|
20240222,175100,4053470035,3415,3415,3415,3415,0
|
|
20240222,175000,4053470035,3415,3415,3415,3415,0
|
|
20240222,174900,4053470035,3415,3415,3415,3415,0
|
|
20240222,174800,4053470035,3415,3415,3415,3415,0
|
|
20240222,174700,4053470035,3415,3415,3415,3415,0
|
|
20240222,174600,4053470035,3415,3415,3415,3415,0
|
|
20240222,174500,4053470035,3415,3415,3415,3415,0
|
|
20240222,174400,4053470035,3415,3415,3415,3415,9430
|
|
20240222,174300,4053470035,3415,3415,3415,3415,0
|
|
20240222,174200,4053470035,3415,3415,3415,3415,0
|
|
20240222,174100,4053470035,3415,3415,3415,3415,0
|
|
20240222,174000,4053470035,3415,3415,3415,3415,0
|
|
20240222,173900,4053470035,3415,3415,3415,3415,0
|
|
20240222,173800,4053470035,3415,3415,3415,3415,0
|
|
20240222,173700,4053470035,3415,3415,3415,3415,0
|
|
20240222,173600,4053470035,3415,3415,3415,3415,0
|
|
20240222,173500,4053470035,3415,3415,3415,3415,0
|
|
20240222,173400,4053470035,3415,3415,3415,3415,0
|
|
20240222,173300,4053470035,3415,3415,3415,3415,0
|
|
20240222,173200,4053470035,3415,3415,3415,3415,0
|
|
20240222,173100,4053470035,3415,3415,3415,3415,0
|
|
20240222,173000,4053470035,3415,3415,3415,3415,0
|
|
20240222,172900,4053470035,3415,3415,3415,3415,0
|
|
20240222,172800,4053470035,3415,3415,3415,3415,0
|
|
20240222,172700,4053470035,3415,3415,3415,3415,0
|
|
20240222,172600,4053470035,3415,3415,3415,3415,0
|
|
20240222,172500,4053470035,3415,3415,3415,3415,0
|
|
20240222,172400,4053470035,3415,3415,3415,3415,0
|
|
20240222,172300,4053470035,3415,3415,3415,3415,0
|
|
20240222,172200,4053470035,3415,3415,3415,3415,0
|
|
20240222,172100,4053470035,3415,3415,3415,3415,0
|
|
20240222,172000,4053470035,3415,3415,3415,3415,0
|
|
20240222,171900,4053470035,3415,3415,3415,3415,0
|
|
20240222,171800,4053470035,3415,3415,3415,3415,0
|
|
20240222,171700,4053470035,3415,3415,3415,3415,0
|
|
20240222,171600,4053470035,3415,3415,3415,3415,0
|
|
20240222,171500,4053470035,3415,3415,3415,3415,0
|
|
20240222,171400,4053470035,3415,3415,3415,3415,9430
|
|
20240222,171300,4053470035,3415,3415,3415,3415,0
|
|
20240222,171200,4053470035,3415,3415,3415,3415,0
|
|
20240222,171100,4053470035,3415,3415,3415,3415,0
|
|
20240222,171000,4053470035,3415,3415,3415,3415,0
|
|
20240222,170900,4053470035,3415,3415,3415,3415,0
|
|
20240222,170800,4053470035,3415,3415,3415,3415,0
|
|
20240222,170700,4053470035,3415,3415,3415,3415,0
|
|
20240222,170600,4053470035,3415,3415,3415,3415,0
|
|
20240222,170500,4053470035,3415,3415,3415,3415,0
|
|
20240222,170400,4053470035,3415,3415,3415,3415,0
|
|
20240222,170300,4053470035,3415,3415,3415,3415,0
|
|
20240222,170200,4053470035,3415,3415,3415,3415,0
|
|
20240222,170100,4053470035,3415,3415,3415,3415,0
|
|
20240222,170000,4053470035,3415,3415,3415,3415,0
|
|
20240222,165900,4053470035,3415,3415,3415,3415,0
|
|
20240222,165800,4053470035,3415,3415,3415,3415,0
|
|
20240222,165700,4053470035,3415,3415,3415,3415,0
|
|
20240222,165600,4053470035,3415,3415,3415,3415,0
|
|
20240222,165500,4053470035,3415,3415,3415,3415,0
|
|
20240222,165400,4053470035,3415,3415,3415,3415,0
|
|
20240222,165300,4053470035,3415,3415,3415,3415,0
|
|
20240222,165200,4053470035,3415,3415,3415,3415,0
|
|
20240222,165100,4053470035,3415,3415,3415,3415,0
|
|
20240222,165000,4053470035,3415,3415,3415,3415,0
|
|
20240222,164900,4053470035,3415,3415,3415,3415,0
|
|
20240222,164800,4053470035,3415,3415,3415,3415,0
|
|
20240222,164700,4053470035,3415,3415,3415,3415,0
|
|
20240222,164600,4053470035,3415,3415,3415,3415,0
|
|
20240222,164500,4053470035,3415,3415,3415,3415,0
|
|
20240222,164400,4053470035,3415,3415,3415,3415,9430
|
|
20240222,164300,4053470035,3415,3415,3415,3415,0
|
|
20240222,164200,4053470035,3415,3415,3415,3415,0
|
|
20240222,164100,4053470035,3415,3415,3415,3415,0
|
|
20240222,164000,4053470035,3415,3415,3415,3415,0
|
|
20240222,163900,4053470035,3415,3415,3415,3415,0
|
|
20240222,163800,4053470035,3415,3415,3415,3415,0
|
|
20240222,163700,4053470035,3415,3415,3415,3415,0
|
|
20240222,163600,4053470035,3415,3415,3415,3415,0
|
|
20240222,163500,4053470035,3415,3415,3415,3415,0
|
|
20240222,163400,4053470035,3415,3415,3415,3415,0
|
|
20240222,163300,4053470035,3415,3415,3415,3415,0
|
|
20240222,163200,4053470035,3415,3415,3415,3415,0
|
|
20240222,163100,4053470035,3415,3415,3415,3415,0
|
|
20240222,163000,4053470035,3415,3415,3415,3415,0
|
|
20240222,162900,4053470035,3415,3415,3415,3415,0
|
|
20240222,162800,4053470035,3415,3415,3415,3415,0
|
|
20240222,162700,4053470035,3415,3415,3415,3415,0
|
|
20240222,162600,4053470035,3415,3415,3415,3415,0
|
|
20240222,162500,4053470035,3415,3415,3415,3415,0
|
|
20240222,162400,4053470035,3415,3415,3415,3415,0
|
|
20240222,162300,4053470035,3415,3415,3415,3415,0
|
|
20240222,162200,4053470035,3415,3415,3415,3415,0
|
|
20240222,162100,4053470035,3415,3415,3415,3415,0
|
|
20240222,162000,4053470035,3415,3415,3415,3415,0
|
|
20240222,161900,4053470035,3415,3415,3415,3415,0
|
|
20240222,161800,4053470035,3415,3415,3415,3415,0
|
|
20240222,161700,4053470035,3415,3415,3415,3415,0
|
|
20240222,161600,4053470035,3415,3415,3415,3415,0
|
|
20240222,161500,4053470035,3415,3415,3415,3415,0
|
|
20240222,161400,4053470035,3415,3415,3415,3415,9430
|
|
20240222,161300,4053470035,3415,3415,3415,3415,0
|
|
20240222,161200,4053470035,3415,3415,3415,3415,0
|
|
20240222,161100,4053470035,3415,3415,3415,3415,0
|
|
20240222,161000,4053470035,3415,3415,3415,3415,0
|
|
20240222,160900,4053470035,3415,3415,3415,3415,0
|
|
20240222,160800,4053470035,3415,3415,3415,3415,0
|
|
20240222,160700,4053470035,3415,3415,3415,3415,0
|
|
20240222,160600,4053470035,3415,3415,3415,3415,0
|
|
20240222,160500,4053470035,3415,3415,3415,3415,0
|
|
20240222,160400,4053470035,3415,3415,3415,3415,0
|
|
20240222,160300,4053470035,3415,3415,3415,3415,0
|
|
20240222,160200,4053470035,3415,3415,3415,3415,0
|
|
20240222,160100,4053470035,3415,3415,3415,3415,0
|
|
20240222,160000,4053470035,3415,3415,3415,3415,0
|
|
20240222,155900,4053470035,3415,3415,3415,3415,0
|
|
20240222,155800,4053470035,3415,3415,3415,3415,0
|
|
20240222,155700,4053470035,3415,3415,3415,3415,0
|
|
20240222,155600,4053470035,3415,3415,3415,3415,0
|
|
20240222,155500,4053470035,3415,3415,3415,3415,0
|
|
20240222,155400,4053470035,3415,3415,3415,3415,0
|
|
20240222,155300,4053470035,3415,3415,3415,3415,0
|
|
20240222,155200,4053470035,3415,3415,3415,3415,0
|
|
20240222,155100,4053470035,3415,3415,3415,3415,0
|
|
20240222,155000,4053470035,3415,3415,3415,3415,0
|
|
20240222,154900,4053470035,3415,3415,3415,3415,0
|
|
20240222,154800,4053470035,3415,3415,3415,3415,0
|
|
20240222,154700,4053470035,3415,3415,3415,3415,0
|
|
20240222,154600,4053470035,3415,3415,3415,3415,0
|
|
20240222,154500,4053470035,3415,3415,3415,3415,0
|
|
20240222,154400,4053470035,3415,3415,3415,3415,9430
|
|
20240222,154300,4053470035,3415,3415,3415,3415,0
|
|
20240222,154200,4053470035,3415,3415,3415,3415,0
|
|
20240222,154100,4053470035,3415,3415,3415,3415,0
|
|
20240222,154000,4053470035,3415,3415,3415,3415,0
|
|
20240222,153900,4053470035,3415,3415,3415,3415,0
|
|
20240222,153800,4053470035,3415,3415,3415,3415,0
|
|
20240222,153700,4053470035,3415,3415,3415,3415,0
|
|
20240222,153600,4053470035,3415,3415,3415,3415,0
|
|
20240222,153500,4053470035,3415,3415,3415,3415,0
|
|
20240222,153400,4053470035,3415,3415,3415,3415,0
|
|
20240222,153300,4053470035,3415,3415,3415,3415,0
|
|
20240222,153200,4053470035,3415,3415,3415,3415,0
|
|
20240222,153100,4053470035,3415,3415,3415,3415,0
|
|
20240222,153000,4053470035,3415,3415,3415,3415,9430
|
|
20240222,152900,4021266585,3420,3420,3420,3420,0
|
|
20240222,152800,4021266585,3420,3420,3420,3420,0
|
|
20240222,152700,4021266585,3420,3420,3420,3420,0
|
|
20240222,152600,4021266585,3420,3420,3420,3420,0
|
|
20240222,152500,4021266585,3420,3420,3420,3420,0
|
|
20240222,152400,4021266585,3420,3420,3420,3420,0
|
|
20240222,152300,4021266585,3420,3420,3420,3420,0
|
|
20240222,152200,4021266585,3420,3420,3420,3420,0
|
|
20240222,152100,4021266585,3420,3420,3420,3420,0
|
|
20240222,152000,4021266585,3420,3420,3420,3420,0
|
|
20240222,151900,4021266585,3420,3425,3425,3420,971
|
|
20240222,151800,4017945030,3425,3420,3425,3420,262
|
|
20240222,151700,4017048590,3425,3415,3425,3415,501
|
|
20240222,151600,4015336105,3415,3415,3415,3415,602
|
|
20240222,151500,4013280275,3415,3425,3430,3415,560
|
|
20240222,151400,4011366130,3420,3420,3425,3420,672
|
|
20240222,151300,4009067305,3425,3425,3430,3425,663
|
|
20240222,151200,4006796520,3425,3420,3425,3420,5854
|
|
20240222,151100,3986752925,3420,3425,3425,3420,1198
|
|
20240222,151000,3982652105,3420,3420,3425,3420,1679
|
|
20240222,150900,3976909140,3420,3420,3420,3415,5604
|
|
20240222,150800,3957764100,3420,3420,3420,3420,1124
|
|
20240222,150700,3953920020,3420,3425,3425,3420,1311
|
|
20240222,150600,3949436385,3420,3420,3420,3420,168
|
|
20240222,150500,3948861825,3420,3420,3420,3420,1341
|
|
20240222,150400,3944275605,3420,3420,3420,3415,2696
|
|
20240222,150300,3935055510,3420,3420,3420,3420,71
|
|
20240222,150200,3934812690,3420,3415,3420,3415,180
|
|
20240222,150100,3934197975,3415,3415,3415,3415,54
|
|
20240222,150000,3934013565,3415,3420,3425,3415,1760
|
|
20240222,145900,3927999580,3420,3420,3420,3420,3614
|
|
20240222,145800,3915639700,3420,3420,3420,3420,113
|
|
20240222,145700,3915253240,3420,3420,3420,3420,786
|
|
20240222,145600,3912565120,3415,3420,3425,3415,1398
|
|
20240222,145500,3907783860,3420,3425,3425,3420,402
|
|
20240222,145400,3906408365,3425,3425,3425,3420,618
|
|
20240222,145300,3904291765,3425,3425,3425,3420,3696
|
|
20240222,145200,3891633920,3425,3420,3425,3420,2935
|
|
20240222,145100,3881594475,3420,3420,3420,3420,76
|
|
20240222,145000,3881334555,3415,3415,3420,3415,391
|
|
20240222,144900,3879999285,3415,3410,3415,3410,1076
|
|
20240222,144800,3876326255,3410,3410,3410,3405,7917
|
|
20240222,144700,3849362285,3410,3415,3415,3410,9540
|
|
20240222,144600,3816821260,3415,3415,3415,3415,502
|
|
20240222,144500,3815106930,3415,3415,3415,3415,80
|
|
20240222,144400,3814833730,3415,3420,3420,3415,104
|
|
20240222,144300,3814478565,3415,3415,3415,3415,105
|
|
20240222,144200,3814119990,3415,3420,3420,3415,535
|
|
20240222,144100,3812292955,3415,3415,3420,3415,178
|
|
20240222,144000,3811685080,3415,3420,3420,3415,1829
|
|
20240222,143900,3805432430,3425,3425,3425,3420,280
|
|
20240222,143800,3804474180,3425,3425,3425,3420,188
|
|
20240222,143700,3803830680,3425,3420,3425,3420,214
|
|
20240222,143600,3803098300,3420,3420,3420,3420,691
|
|
20240222,143500,3800735080,3425,3425,3425,3425,56
|
|
20240222,143400,3800543280,3420,3420,3420,3420,1984
|
|
20240222,143300,3793758000,3420,3415,3420,3410,998
|
|
20240222,143200,3790350505,3420,3420,3420,3420,133
|
|
20240222,143100,3789895645,3420,3420,3420,3420,10
|
|
20240222,143000,3789861445,3420,3420,3420,3415,618
|
|
20240222,142900,3787749205,3415,3415,3415,3415,0
|
|
20240222,142800,3787749205,3415,3420,3420,3415,831
|
|
20240222,142700,3784910185,3420,3415,3420,3410,2678
|
|
20240222,142600,3775771985,3415,3415,3415,3415,363
|
|
20240222,142500,3774532340,3415,3425,3425,3415,137
|
|
20240222,142400,3774064115,3410,3430,3430,3410,14903
|
|
20240222,142300,3723159740,3425,3425,3425,3425,201
|
|
20240222,142200,3722471315,3425,3430,3430,3420,18175
|
|
20240222,142100,3660280195,3425,3425,3430,3425,1782
|
|
20240222,142000,3654176820,3430,3430,3435,3425,2360
|
|
20240222,141900,3646082645,3425,3425,3435,3425,1147
|
|
20240222,141800,3642150460,3425,3430,3430,3425,1493
|
|
20240222,141700,3637031825,3430,3430,3430,3430,134
|
|
20240222,141600,3636572205,3425,3430,3435,3425,1085
|
|
20240222,141500,3632850685,3430,3420,3430,3420,2693
|
|
20240222,141400,3623622370,3420,3420,3420,3420,519
|
|
20240222,141300,3621847390,3425,3425,3425,3425,3968
|
|
20240222,141200,3608256990,3430,3430,3430,3425,92
|
|
20240222,141100,3607941880,3425,3430,3430,3425,71
|
|
20240222,141000,3607698680,3425,3425,3425,3425,687
|
|
20240222,140900,3605345705,3430,3435,3435,3430,4727
|
|
20240222,140800,3589131585,3435,3435,3440,3435,8607
|
|
20240222,140700,3559566030,3440,3440,3440,3440,22
|
|
20240222,140600,3559490350,3440,3435,3440,3435,347
|
|
20240222,140500,3558296905,3440,3440,3440,3435,683
|
|
20240222,140400,3555947395,3440,3435,3440,3435,2902
|
|
20240222,140300,3545971870,3435,3440,3440,3435,1270
|
|
20240222,140200,3541605520,3440,3445,3445,3440,819
|
|
20240222,140100,3538787635,3445,3440,3445,3440,74
|
|
20240222,140000,3538533070,3440,3435,3445,3435,555
|
|
20240222,135900,3536625925,3445,3445,3445,3445,202
|
|
20240222,135800,3535930035,3445,3445,3445,3445,141
|
|
20240222,135700,3535444290,3440,3440,3445,3440,252
|
|
20240222,135600,3534577385,3445,3440,3445,3435,6267
|
|
20240222,135500,3513025645,3440,3440,3440,3440,3
|
|
20240222,135400,3513015325,3440,3440,3440,3435,178
|
|
20240222,135300,3512403865,3440,3440,3440,3440,12
|
|
20240222,135200,3512362585,3440,3440,3440,3440,0
|
|
20240222,135100,3512362585,3440,3440,3440,3440,38
|
|
20240222,135000,3512231865,3440,3440,3440,3440,18
|
|
20240222,134900,3512169945,3440,3440,3440,3440,13
|
|
20240222,134800,3512125225,3440,3440,3440,3440,25
|
|
20240222,134700,3512039225,3440,3440,3440,3435,353
|
|
20240222,134600,3510824915,3440,3435,3440,3430,286
|
|
20240222,134500,3509842760,3435,3435,3435,3435,43
|
|
20240222,134400,3509695055,3435,3425,3435,3425,1530
|
|
20240222,134300,3504454065,3425,3420,3430,3415,4508
|
|
20240222,134200,3489002035,3420,3430,3430,3420,17896
|
|
20240222,134100,3427770920,3430,3430,3430,3430,117
|
|
20240222,134000,3427369610,3430,3430,3430,3430,10
|
|
20240222,133900,3427335310,3430,3435,3435,3420,6051
|
|
20240222,133800,3406604205,3435,3430,3440,3430,1886
|
|
20240222,133700,3400127410,3425,3430,3430,3425,8715
|
|
20240222,133600,3370261475,3430,3435,3435,3420,20973
|
|
20240222,133500,3298395130,3435,3450,3450,3435,6520
|
|
20240222,133400,3275979300,3450,3450,3450,3440,2355
|
|
20240222,133300,3267876370,3450,3450,3450,3450,204
|
|
20240222,133200,3267172570,3450,3440,3450,3440,425
|
|
20240222,133100,3265709760,3440,3450,3450,3440,3782
|
|
20240222,133000,3252678420,3455,3455,3455,3450,5073
|
|
20240222,132900,3235176210,3455,3455,3455,3450,1000
|
|
20240222,132800,3231726130,3455,3455,3455,3455,218
|
|
20240222,132700,3230972940,3455,3455,3455,3455,5532
|
|
20240222,132600,3211859880,3460,3465,3465,3460,135
|
|
20240222,132500,3211392725,3460,3460,3465,3455,1173
|
|
20240222,132400,3207335765,3460,3455,3460,3450,459
|
|
20240222,132300,3205750925,3455,3460,3465,3455,3838
|
|
20240222,132200,3192481125,3460,3460,3465,3460,3292
|
|
20240222,132100,3181090755,3465,3465,3465,3460,1104
|
|
20240222,132000,3177270900,3460,3455,3460,3455,3492
|
|
20240222,131900,3165196145,3460,3455,3460,3455,1132
|
|
20240222,131800,3161284575,3460,3460,3460,3460,791
|
|
20240222,131700,3158547715,3460,3455,3460,3450,1841
|
|
20240222,131600,3152188105,3460,3465,3465,3460,286
|
|
20240222,131500,3151198435,3465,3455,3465,3455,651
|
|
20240222,131400,3148948790,3455,3455,3460,3455,6255
|
|
20240222,131300,3127327225,3455,3455,3460,3450,3273
|
|
20240222,131200,3116025670,3455,3460,3465,3450,19212
|
|
20240222,131100,3049661460,3455,3490,3495,3450,38891
|
|
20240222,131000,2914833270,3490,3515,3515,3490,9634
|
|
20240222,130900,2881048050,3510,3515,3520,3505,15474
|
|
20240222,130800,2826724025,3515,3520,3520,3500,21004
|
|
20240222,130700,2752998920,3520,3500,3550,3495,95270
|
|
20240222,130600,2417579375,3505,3465,3510,3465,19354
|
|
20240222,130500,2349958500,3470,3470,3470,3470,106
|
|
20240222,130400,2349590680,3470,3465,3470,3460,2718
|
|
20240222,130300,2340172860,3465,3465,3465,3465,301
|
|
20240222,130200,2339129895,3470,3470,3470,3460,129
|
|
20240222,130100,2338682810,3470,3460,3470,3460,542
|
|
20240222,130000,2336805270,3460,3470,3475,3460,7355
|
|
20240222,125900,2311336605,3475,3470,3475,3470,118
|
|
20240222,125800,2310926860,3475,3470,3475,3470,549
|
|
20240222,125700,2309019830,3470,3470,3470,3460,1020
|
|
20240222,125600,2305480440,3465,3465,3465,3460,15887
|
|
20240222,125500,2250464590,3465,3465,3470,3465,650
|
|
20240222,125400,2248211785,3465,3475,3475,3465,1814
|
|
20240222,125300,2241917300,3470,3470,3470,3470,274
|
|
20240222,125200,2240966520,3470,3470,3475,3470,61
|
|
20240222,125100,2240754845,3475,3470,3475,3470,982
|
|
20240222,125000,2237346755,3475,3475,3475,3470,5401
|
|
20240222,124900,2218584490,3480,3480,3480,3480,1886
|
|
20240222,124800,2212021210,3480,3475,3480,3475,261
|
|
20240222,124700,2211113725,3480,3485,3485,3475,524
|
|
20240222,124600,2209292740,3480,3480,3480,3480,1212
|
|
20240222,124500,2205074980,3485,3485,3485,3485,1
|
|
20240222,124400,2205071495,3485,3480,3485,3480,379
|
|
20240222,124300,2203752530,3480,3475,3485,3475,3350
|
|
20240222,124200,2192105805,3475,3480,3480,3475,2840
|
|
20240222,124100,2182228500,3485,3485,3485,3480,1552
|
|
20240222,124000,2176827280,3485,3480,3485,3480,243
|
|
20240222,123900,2175981400,3480,3495,3495,3480,22461
|
|
20240222,123800,2097525025,3495,3500,3500,3495,5528
|
|
20240222,123700,2078204660,3500,3500,3505,3500,2046
|
|
20240222,123600,2071041145,3500,3500,3515,3500,13977
|
|
20240222,123500,2022009735,3500,3490,3500,3490,10444
|
|
20240222,123400,1985475145,3495,3490,3495,3490,7433
|
|
20240222,123300,1959510930,3490,3490,3500,3490,18301
|
|
20240222,123200,1895583615,3485,3485,3490,3480,860
|
|
20240222,123100,1892586550,3485,3485,3485,3485,2771
|
|
20240222,123000,1882929615,3480,3480,3480,3480,516
|
|
20240222,122900,1881133935,3485,3480,3485,3480,791
|
|
20240222,122800,1878377800,3485,3475,3485,3475,6746
|
|
20240222,122700,1854914510,3480,3475,3480,3475,524
|
|
20240222,122600,1853093600,3480,3480,3480,3480,1
|
|
20240222,122500,1853090120,3475,3475,3480,3475,592
|
|
20240222,122400,1851032815,3475,3475,3480,3475,542
|
|
20240222,122300,1849149360,3480,3480,3480,3475,181
|
|
20240222,122200,1848520370,3475,3470,3475,3470,3611
|
|
20240222,122100,1835982810,3465,3465,3470,3465,1475
|
|
20240222,122000,1830871925,3465,3465,3465,3465,1805
|
|
20240222,121900,1824617600,3465,3475,3475,3465,10053
|
|
20240222,121800,1789752695,3475,3475,3475,3475,1
|
|
20240222,121700,1789749220,3470,3475,3475,3470,253
|
|
20240222,121600,1788871050,3470,3470,3470,3470,259
|
|
20240222,121500,1787972320,3470,3465,3470,3465,1048
|
|
20240222,121400,1784337695,3470,3470,3470,3470,107
|
|
20240222,121300,1783966405,3465,3470,3475,3465,7074
|
|
20240222,121200,1759419995,3470,3470,3475,3470,79
|
|
20240222,121100,1759145580,3475,3475,3475,3475,73
|
|
20240222,121000,1758891905,3475,3480,3480,3475,1974
|
|
20240222,120900,1752032250,3480,3480,3480,3480,1
|
|
20240222,120800,1752028770,3480,3475,3480,3475,10
|
|
20240222,120700,1751994015,3475,3475,3475,3475,302
|
|
20240222,120600,1750944565,3475,3475,3475,3475,93
|
|
20240222,120500,1750621390,3480,3475,3480,3475,3
|
|
20240222,120400,1750610960,3475,3475,3475,3475,200
|
|
20240222,120300,1749915960,3480,3470,3480,3470,2785
|
|
20240222,120200,1740243140,3470,3475,3475,3470,4409
|
|
20240222,120100,1724940695,3475,3475,3475,3475,100
|
|
20240222,120000,1724593195,3475,3475,3475,3470,1096
|
|
20240222,115900,1720789195,3475,3475,3475,3475,451
|
|
20240222,115800,1719221970,3475,3475,3475,3475,25
|
|
20240222,115700,1719135095,3475,3475,3480,3475,1238
|
|
20240222,115600,1714829295,3475,3480,3480,3475,1666
|
|
20240222,115500,1709039685,3480,3480,3480,3480,0
|
|
20240222,115400,1709039685,3480,3480,3480,3475,203
|
|
20240222,115300,1708334245,3480,3475,3480,3470,2052
|
|
20240222,115200,1701205605,3470,3475,3480,3470,2719
|
|
20240222,115100,1691758395,3475,3475,3475,3475,1265
|
|
20240222,115000,1687362520,3475,3475,3475,3470,612
|
|
20240222,114900,1685236215,3475,3480,3480,3475,1296
|
|
20240222,114800,1680732465,3475,3475,3480,3475,381
|
|
20240222,114700,1679408480,3475,3475,3475,3475,881
|
|
20240222,114600,1676347005,3475,3475,3475,3475,117
|
|
20240222,114500,1675940430,3475,3480,3480,3475,1155
|
|
20240222,114400,1671925945,3485,3480,3485,3480,971
|
|
20240222,114300,1668546360,3485,3480,3485,3480,1452
|
|
20240222,114200,1663492595,3485,3490,3495,3485,1824
|
|
20240222,114100,1657131665,3490,3485,3490,3485,9268
|
|
20240222,114000,1624811580,3485,3475,3485,3475,4106
|
|
20240222,113900,1610523705,3475,3475,3475,3470,1756
|
|
20240222,113800,1604421860,3475,3470,3475,3470,4241
|
|
20240222,113700,1589705585,3465,3465,3470,3465,1455
|
|
20240222,113600,1584663995,3470,3470,3470,3470,1035
|
|
20240222,113500,1581072545,3470,3460,3470,3460,661
|
|
20240222,113400,1578785295,3460,3465,3465,3460,2383
|
|
20240222,113300,1570528450,3465,3465,3465,3465,210
|
|
20240222,113200,1569800800,3465,3475,3475,3465,1507
|
|
20240222,113100,1564569005,3475,3475,3475,3475,414
|
|
20240222,113000,1563130355,3475,3470,3475,3470,3558
|
|
20240222,112900,1550783660,3465,3465,3470,3465,73
|
|
20240222,112800,1550530700,3470,3475,3475,3470,1460
|
|
20240222,112700,1545463670,3475,3475,3475,3470,1738
|
|
20240222,112600,1539432275,3475,3475,3475,3470,800
|
|
20240222,112500,1536654935,3475,3475,3475,3475,1372
|
|
20240222,112400,1531887235,3475,3480,3480,3475,3597
|
|
20240222,112300,1519372175,3480,3475,3485,3475,8231
|
|
20240222,112200,1490735150,3475,3470,3475,3470,1216
|
|
20240222,112100,1486515620,3470,3470,3475,3465,4973
|
|
20240222,112000,1469259605,3470,3480,3480,3470,1084
|
|
20240222,111900,1465492480,3475,3475,3480,3475,3578
|
|
20240222,111800,1453056170,3475,3475,3475,3470,3242
|
|
20240222,111700,1441793595,3475,3475,3475,3465,1646
|
|
20240222,111600,1436079575,3475,3470,3475,3465,5106
|
|
20240222,111500,1418368335,3470,3465,3470,3465,8679
|
|
20240222,111400,1388271115,3465,3455,3465,3455,11241
|
|
20240222,111300,1349374585,3455,3450,3460,3450,2514
|
|
20240222,111200,1340688520,3455,3450,3455,3450,2245
|
|
20240222,111100,1332943260,3455,3445,3455,3445,3511
|
|
20240222,111000,1320831580,3445,3440,3445,3440,2252
|
|
20240222,110900,1313077405,3445,3440,3445,3440,465
|
|
20240222,110800,1311477555,3440,3440,3440,3440,826
|
|
20240222,110700,1308636115,3440,3435,3440,3435,357
|
|
20240222,110600,1307409585,3435,3430,3435,3430,2003
|
|
20240222,110500,1300531780,3435,3445,3445,3435,4168
|
|
20240222,110400,1286214685,3440,3440,3445,3440,606
|
|
20240222,110300,1284130035,3440,3440,3445,3440,796
|
|
20240222,110200,1281391725,3440,3440,3440,3440,1051
|
|
20240222,110100,1277776285,3440,3445,3445,3440,568
|
|
20240222,110000,1275822355,3445,3445,3445,3445,202
|
|
20240222,105900,1275126465,3445,3440,3445,3440,1246
|
|
20240222,105800,1270840220,3445,3440,3445,3440,2479
|
|
20240222,105700,1262312450,3445,3445,3445,3445,6
|
|
20240222,105600,1262291780,3440,3445,3445,3440,546
|
|
20240222,105500,1260410835,3450,3445,3450,3445,766
|
|
20240222,105400,1257771835,3445,3450,3450,3445,2514
|
|
20240222,105300,1249111095,3445,3445,3450,3445,303
|
|
20240222,105200,1248067245,3445,3440,3445,3440,822
|
|
20240222,105100,1245235745,3440,3450,3450,3440,3208
|
|
20240222,105000,1234196655,3445,3445,3450,3445,1028
|
|
20240222,104900,1230655190,3445,3450,3450,3445,1230
|
|
20240222,104800,1226417025,3450,3440,3450,3440,4074
|
|
20240222,104700,1212390665,3435,3430,3435,3430,2220
|
|
20240222,104600,1204765360,3430,3435,3435,3430,282
|
|
20240222,104500,1203797590,3430,3430,3430,3425,987
|
|
20240222,104400,1200412235,3425,3430,3430,3425,5
|
|
20240222,104300,1200395105,3425,3425,3425,3425,0
|
|
20240222,104200,1200395105,3425,3430,3430,3425,1610
|
|
20240222,104100,1194872835,3435,3435,3435,3430,62
|
|
20240222,104000,1194660115,3435,3435,3435,3430,542
|
|
20240222,103900,1192798550,3435,3435,3435,3435,353
|
|
20240222,103800,1191585995,3430,3430,3430,3430,1365
|
|
20240222,103700,1186904045,3435,3435,3435,3435,501
|
|
20240222,103600,1185183110,3430,3430,3430,3430,1153
|
|
20240222,103500,1181228320,3425,3425,3425,3425,1
|
|
20240222,103400,1181224895,3430,3440,3440,3430,1441
|
|
20240222,103300,1176279410,3440,3430,3440,3430,3422
|
|
20240222,103200,1164532625,3430,3425,3430,3425,759
|
|
20240222,103100,1161933045,3425,3425,3425,3425,8
|
|
20240222,103000,1161905645,3420,3425,3425,3420,107
|
|
20240222,102900,1161539175,3425,3425,3425,3425,119
|
|
20240222,102800,1161131600,3425,3425,3425,3425,0
|
|
20240222,102700,1161131600,3425,3425,3425,3425,10
|
|
20240222,102600,1161097350,3425,3425,3425,3425,1
|
|
20240222,102500,1161093925,3420,3420,3420,3420,866
|
|
20240222,102400,1158132205,3415,3415,3415,3410,2433
|
|
20240222,102300,1149834455,3415,3420,3420,3415,1642
|
|
20240222,102200,1144226870,3415,3415,3415,3415,300
|
|
20240222,102100,1143202370,3415,3420,3420,3415,3322
|
|
20240222,102000,1131857700,3420,3420,3420,3415,606
|
|
20240222,101900,1129785270,3420,3420,3420,3420,70
|
|
20240222,101800,1129545870,3420,3415,3420,3415,818
|
|
20240222,101700,1126752390,3415,3425,3425,3415,3306
|
|
20240222,101600,1115450505,3420,3440,3440,3415,26921
|
|
20240222,101500,1023066715,3430,3425,3440,3420,4429
|
|
20240222,101400,1007864010,3420,3410,3425,3410,1303
|
|
20240222,101300,1003408105,3410,3420,3420,3410,801
|
|
20240222,101200,1000676685,3410,3420,3420,3410,444
|
|
20240222,101100,999162510,3420,3415,3420,3415,3272
|
|
20240222,101000,987988620,3415,3410,3415,3410,5530
|
|
20240222,100900,969131310,3410,3410,3415,3405,715
|
|
20240222,100800,966692740,3410,3405,3410,3395,24775
|
|
20240222,100700,882371140,3400,3410,3410,3400,5816
|
|
20240222,100600,862569300,3410,3410,3415,3410,957
|
|
20240222,100500,859303535,3410,3420,3420,3410,1394
|
|
20240222,100400,854545260,3420,3425,3430,3415,4434
|
|
20240222,100300,839374720,3430,3430,3435,3430,8744
|
|
20240222,100200,809382785,3435,3435,3435,3430,109
|
|
20240222,100100,809008445,3435,3435,3435,3430,36
|
|
20240222,100000,808884840,3435,3435,3440,3430,7239
|
|
20240222,095900,784038895,3440,3440,3440,3435,697
|
|
20240222,095800,781644595,3435,3435,3440,3435,1220
|
|
20240222,095700,777452745,3440,3435,3440,3435,618
|
|
20240222,095600,775329835,3430,3435,3435,3430,3376
|
|
20240222,095500,763738995,3435,3435,3435,3435,1478
|
|
20240222,095400,758662065,3440,3440,3440,3440,1
|
|
20240222,095300,758658625,3435,3435,3440,3435,95
|
|
20240222,095200,758332295,3435,3435,3440,3430,3465
|
|
20240222,095100,746433380,3435,3435,3435,3435,462
|
|
20240222,095000,744846410,3435,3435,3435,3435,378
|
|
20240222,094900,743547980,3435,3430,3435,3430,3838
|
|
20240222,094800,730383635,3430,3435,3435,3430,4468
|
|
20240222,094700,715057885,3435,3440,3440,3430,4251
|
|
20240222,094600,700459725,3435,3435,3435,3435,33
|
|
20240222,094500,700346370,3440,3440,3440,3435,681
|
|
20240222,094400,698005130,3440,3435,3440,3435,852
|
|
20240222,094300,695077955,3435,3440,3440,3435,420
|
|
20240222,094200,693633205,3445,3440,3445,3435,520
|
|
20240222,094100,691844405,3440,3440,3440,3440,353
|
|
20240222,094000,690630085,3440,3435,3440,3435,277
|
|
20240222,093900,689678550,3435,3435,3435,3435,6
|
|
20240222,093800,689657940,3435,3435,3440,3435,1097
|
|
20240222,093700,685889740,3430,3430,3430,3430,565
|
|
20240222,093600,683951790,3430,3435,3435,3430,11333
|
|
20240222,093500,645075040,3435,3435,3440,3435,1385
|
|
20240222,093400,640317190,3435,3435,3440,3435,1566
|
|
20240222,093300,634937480,3440,3445,3445,3435,3608
|
|
20240222,093200,622541745,3435,3450,3450,3435,5558
|
|
20240222,093100,603406130,3450,3445,3450,3445,1908
|
|
20240222,093000,596829770,3445,3455,3455,3445,4412
|
|
20240222,092900,581627360,3455,3460,3460,3455,1243
|
|
20240222,092800,577329770,3460,3465,3470,3460,613
|
|
20240222,092700,575206170,3465,3440,3465,3440,3754
|
|
20240222,092600,562244085,3440,3445,3445,3440,1143
|
|
20240222,092500,558312090,3440,3455,3460,3440,7101
|
|
20240222,092400,533858980,3455,3460,3475,3450,9544
|
|
20240222,092300,500810940,3460,3450,3460,3440,3817
|
|
20240222,092200,487644075,3450,3450,3455,3450,3466
|
|
20240222,092100,475686365,3450,3450,3455,3445,5487
|
|
20240222,092000,456745270,3440,3440,3450,3440,2944
|
|
20240222,091900,446599695,3440,3445,3445,3440,3114
|
|
20240222,091800,435887095,3445,3440,3455,3440,1797
|
|
20240222,091700,429695310,3445,3430,3445,3430,3422
|
|
20240222,091600,417936840,3430,3430,3435,3430,1724
|
|
20240222,091500,412015005,3430,3440,3440,3425,6844
|
|
20240222,091400,388537115,3440,3435,3455,3430,11131
|
|
20240222,091300,350240520,3435,3430,3435,3425,3660
|
|
20240222,091200,337696370,3430,3430,3430,3430,1421
|
|
20240222,091100,332822340,3430,3425,3430,3425,1068
|
|
20240222,091000,329162565,3425,3425,3430,3425,1603
|
|
20240222,090900,323672285,3425,3415,3425,3415,1148
|
|
20240222,090800,319747325,3415,3435,3435,3415,5775
|
|
20240222,090700,299972680,3440,3415,3440,3415,8640
|
|
20240222,090600,270373380,3410,3400,3445,3400,5179
|
|
20240222,090500,252636895,3405,3410,3420,3400,6122
|
|
20240222,090400,231780410,3410,3385,3410,3385,5803
|
|
20240222,090300,212056480,3385,3385,3385,3380,8566
|
|
20240222,090200,183096180,3380,3380,3395,3380,12802
|
|
20240222,090100,139743695,3375,3415,3415,3355,30414
|
|
20240222,090000,36648040,3415,3420,3425,3410,10286
|