597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185400,1417353255,3310,3310,3310,3310,7829
|
|
20240221,185300,1417353255,3310,3310,3310,3310,0
|
|
20240221,185200,1417353255,3310,3310,3310,3310,0
|
|
20240221,185100,1417353255,3310,3310,3310,3310,0
|
|
20240221,185000,1417353255,3310,3310,3310,3310,0
|
|
20240221,184900,1417353255,3310,3310,3310,3310,0
|
|
20240221,184800,1417353255,3310,3310,3310,3310,0
|
|
20240221,184700,1417353255,3310,3310,3310,3310,0
|
|
20240221,184600,1417353255,3310,3310,3310,3310,0
|
|
20240221,184500,1417353255,3310,3310,3310,3310,0
|
|
20240221,184400,1417353255,3310,3310,3310,3310,0
|
|
20240221,184300,1417353255,3310,3310,3310,3310,0
|
|
20240221,184200,1417353255,3310,3310,3310,3310,0
|
|
20240221,184100,1417353255,3310,3310,3310,3310,0
|
|
20240221,184000,1417353255,3310,3310,3310,3310,0
|
|
20240221,183900,1417353255,3310,3310,3310,3310,0
|
|
20240221,183800,1417353255,3310,3310,3310,3310,0
|
|
20240221,183700,1417353255,3310,3310,3310,3310,0
|
|
20240221,183600,1417353255,3310,3310,3310,3310,0
|
|
20240221,183500,1417353255,3310,3310,3310,3310,0
|
|
20240221,183400,1417353255,3310,3310,3310,3310,0
|
|
20240221,183300,1417353255,3310,3310,3310,3310,0
|
|
20240221,183200,1417353255,3310,3310,3310,3310,0
|
|
20240221,183100,1417353255,3310,3310,3310,3310,0
|
|
20240221,183000,1417353255,3310,3310,3310,3310,0
|
|
20240221,182900,1417353255,3310,3310,3310,3310,0
|
|
20240221,182800,1417353255,3310,3310,3310,3310,0
|
|
20240221,182700,1417353255,3310,3310,3310,3310,0
|
|
20240221,182600,1417353255,3310,3310,3310,3310,0
|
|
20240221,182500,1417353255,3310,3310,3310,3310,0
|
|
20240221,182400,1417353255,3310,3310,3310,3310,7829
|
|
20240221,182300,1417353255,3310,3310,3310,3310,0
|
|
20240221,182200,1417353255,3310,3310,3310,3310,0
|
|
20240221,182100,1417353255,3310,3310,3310,3310,0
|
|
20240221,182000,1417353255,3310,3310,3310,3310,0
|
|
20240221,181900,1417353255,3310,3310,3310,3310,0
|
|
20240221,181800,1417353255,3310,3310,3310,3310,0
|
|
20240221,181700,1417353255,3310,3310,3310,3310,0
|
|
20240221,181600,1417353255,3310,3310,3310,3310,0
|
|
20240221,181500,1417353255,3310,3310,3310,3310,0
|
|
20240221,181400,1417353255,3310,3310,3310,3310,0
|
|
20240221,181300,1417353255,3310,3310,3310,3310,0
|
|
20240221,181200,1417353255,3310,3310,3310,3310,0
|
|
20240221,181100,1417353255,3310,3310,3310,3310,0
|
|
20240221,181000,1417353255,3310,3310,3310,3310,0
|
|
20240221,180900,1417353255,3310,3310,3310,3310,0
|
|
20240221,180800,1417353255,3310,3310,3310,3310,0
|
|
20240221,180700,1417353255,3310,3310,3310,3310,0
|
|
20240221,180600,1417353255,3310,3310,3310,3310,0
|
|
20240221,180500,1417353255,3310,3310,3310,3310,0
|
|
20240221,180400,1417353255,3310,3310,3310,3310,0
|
|
20240221,180300,1417353255,3310,3310,3310,3310,0
|
|
20240221,180200,1417353255,3310,3310,3310,3310,0
|
|
20240221,180100,1417353255,3310,3310,3310,3310,0
|
|
20240221,180000,1417353255,3310,3310,3310,3310,0
|
|
20240221,175900,1417353255,3310,3310,3310,3310,0
|
|
20240221,175800,1417353255,3310,3310,3310,3310,0
|
|
20240221,175700,1417353255,3310,3310,3310,3310,0
|
|
20240221,175600,1417353255,3310,3310,3310,3310,0
|
|
20240221,175500,1417353255,3310,3310,3310,3310,0
|
|
20240221,175400,1417353255,3310,3310,3310,3310,7829
|
|
20240221,175300,1417353255,3310,3310,3310,3310,0
|
|
20240221,175200,1417353255,3310,3310,3310,3310,0
|
|
20240221,175100,1417353255,3310,3310,3310,3310,0
|
|
20240221,175000,1417353255,3310,3310,3310,3310,0
|
|
20240221,174900,1417353255,3310,3310,3310,3310,0
|
|
20240221,174800,1417353255,3310,3310,3310,3310,0
|
|
20240221,174700,1417353255,3310,3310,3310,3310,0
|
|
20240221,174600,1417353255,3310,3310,3310,3310,0
|
|
20240221,174500,1417353255,3310,3310,3310,3310,0
|
|
20240221,174400,1417353255,3310,3310,3310,3310,0
|
|
20240221,174300,1417353255,3310,3310,3310,3310,0
|
|
20240221,174200,1417353255,3310,3310,3310,3310,0
|
|
20240221,174100,1417353255,3310,3310,3310,3310,0
|
|
20240221,174000,1417353255,3310,3310,3310,3310,0
|
|
20240221,173900,1417353255,3310,3310,3310,3310,0
|
|
20240221,173800,1417353255,3310,3310,3310,3310,0
|
|
20240221,173700,1417353255,3310,3310,3310,3310,0
|
|
20240221,173600,1417353255,3310,3310,3310,3310,0
|
|
20240221,173500,1417353255,3310,3310,3310,3310,0
|
|
20240221,173400,1417353255,3310,3310,3310,3310,0
|
|
20240221,173300,1417353255,3310,3310,3310,3310,0
|
|
20240221,173200,1417353255,3310,3310,3310,3310,0
|
|
20240221,173100,1417353255,3310,3310,3310,3310,0
|
|
20240221,173000,1417353255,3310,3310,3310,3310,0
|
|
20240221,172900,1417353255,3310,3310,3310,3310,0
|
|
20240221,172800,1417353255,3310,3310,3310,3310,0
|
|
20240221,172700,1417353255,3310,3310,3310,3310,0
|
|
20240221,172600,1417353255,3310,3310,3310,3310,0
|
|
20240221,172500,1417353255,3310,3310,3310,3310,0
|
|
20240221,172400,1417353255,3310,3310,3310,3310,7829
|
|
20240221,172300,1417353255,3310,3310,3310,3310,0
|
|
20240221,172200,1417353255,3310,3310,3310,3310,0
|
|
20240221,172100,1417353255,3310,3310,3310,3310,0
|
|
20240221,172000,1417353255,3310,3310,3310,3310,0
|
|
20240221,171900,1417353255,3310,3310,3310,3310,0
|
|
20240221,171800,1417353255,3310,3310,3310,3310,0
|
|
20240221,171700,1417353255,3310,3310,3310,3310,0
|
|
20240221,171600,1417353255,3310,3310,3310,3310,0
|
|
20240221,171500,1417353255,3310,3310,3310,3310,0
|
|
20240221,171400,1417353255,3310,3310,3310,3310,0
|
|
20240221,171300,1417353255,3310,3310,3310,3310,0
|
|
20240221,171200,1417353255,3310,3310,3310,3310,0
|
|
20240221,171100,1417353255,3310,3310,3310,3310,0
|
|
20240221,171000,1417353255,3310,3310,3310,3310,0
|
|
20240221,170900,1417353255,3310,3310,3310,3310,0
|
|
20240221,170800,1417353255,3310,3310,3310,3310,0
|
|
20240221,170700,1417353255,3310,3310,3310,3310,0
|
|
20240221,170600,1417353255,3310,3310,3310,3310,0
|
|
20240221,170500,1417353255,3310,3310,3310,3310,0
|
|
20240221,170400,1417353255,3310,3310,3310,3310,0
|
|
20240221,170300,1417353255,3310,3310,3310,3310,0
|
|
20240221,170200,1417353255,3310,3310,3310,3310,0
|
|
20240221,170100,1417353255,3310,3310,3310,3310,0
|
|
20240221,170000,1417353255,3310,3310,3310,3310,0
|
|
20240221,165900,1417353255,3310,3310,3310,3310,0
|
|
20240221,165800,1417353255,3310,3310,3310,3310,0
|
|
20240221,165700,1417353255,3310,3310,3310,3310,0
|
|
20240221,165600,1417353255,3310,3310,3310,3310,0
|
|
20240221,165500,1417353255,3310,3310,3310,3310,0
|
|
20240221,165400,1417353255,3310,3310,3310,3310,7829
|
|
20240221,165300,1417353255,3310,3310,3310,3310,0
|
|
20240221,165200,1417353255,3310,3310,3310,3310,0
|
|
20240221,165100,1417353255,3310,3310,3310,3310,0
|
|
20240221,165000,1417353255,3310,3310,3310,3310,0
|
|
20240221,164900,1417353255,3310,3310,3310,3310,0
|
|
20240221,164800,1417353255,3310,3310,3310,3310,0
|
|
20240221,164700,1417353255,3310,3310,3310,3310,0
|
|
20240221,164600,1417353255,3310,3310,3310,3310,0
|
|
20240221,164500,1417353255,3310,3310,3310,3310,0
|
|
20240221,164400,1417353255,3310,3310,3310,3310,0
|
|
20240221,164300,1417353255,3310,3310,3310,3310,0
|
|
20240221,164200,1417353255,3310,3310,3310,3310,0
|
|
20240221,164100,1417353255,3310,3310,3310,3310,0
|
|
20240221,164000,1417353255,3310,3310,3310,3310,0
|
|
20240221,163900,1417353255,3310,3310,3310,3310,0
|
|
20240221,163800,1417353255,3310,3310,3310,3310,0
|
|
20240221,163700,1417353255,3310,3310,3310,3310,0
|
|
20240221,163600,1417353255,3310,3310,3310,3310,0
|
|
20240221,163500,1417353255,3310,3310,3310,3310,0
|
|
20240221,163400,1417353255,3310,3310,3310,3310,0
|
|
20240221,163300,1417353255,3310,3310,3310,3310,0
|
|
20240221,163200,1417353255,3310,3310,3310,3310,0
|
|
20240221,163100,1417353255,3310,3310,3310,3310,0
|
|
20240221,163000,1417353255,3310,3310,3310,3310,0
|
|
20240221,162900,1417353255,3310,3310,3310,3310,0
|
|
20240221,162800,1417353255,3310,3310,3310,3310,0
|
|
20240221,162700,1417353255,3310,3310,3310,3310,0
|
|
20240221,162600,1417353255,3310,3310,3310,3310,0
|
|
20240221,162500,1417353255,3310,3310,3310,3310,0
|
|
20240221,162400,1417353255,3310,3310,3310,3310,7829
|
|
20240221,162300,1417353255,3310,3310,3310,3310,0
|
|
20240221,162200,1417353255,3310,3310,3310,3310,0
|
|
20240221,162100,1417353255,3310,3310,3310,3310,0
|
|
20240221,162000,1417353255,3310,3310,3310,3310,0
|
|
20240221,161900,1417353255,3310,3310,3310,3310,0
|
|
20240221,161800,1417353255,3310,3310,3310,3310,0
|
|
20240221,161700,1417353255,3310,3310,3310,3310,0
|
|
20240221,161600,1417353255,3310,3310,3310,3310,0
|
|
20240221,161500,1417353255,3310,3310,3310,3310,0
|
|
20240221,161400,1417353255,3310,3310,3310,3310,0
|
|
20240221,161300,1417353255,3310,3310,3310,3310,0
|
|
20240221,161200,1417353255,3310,3310,3310,3310,0
|
|
20240221,161100,1417353255,3310,3310,3310,3310,0
|
|
20240221,161000,1417353255,3310,3310,3310,3310,0
|
|
20240221,160900,1417353255,3310,3310,3310,3310,0
|
|
20240221,160800,1417353255,3310,3310,3310,3310,0
|
|
20240221,160700,1417353255,3310,3310,3310,3310,0
|
|
20240221,160600,1417353255,3310,3310,3310,3310,0
|
|
20240221,160500,1417353255,3310,3310,3310,3310,0
|
|
20240221,160400,1417353255,3310,3310,3310,3310,0
|
|
20240221,160300,1417353255,3310,3310,3310,3310,0
|
|
20240221,160200,1417353255,3310,3310,3310,3310,0
|
|
20240221,160100,1417353255,3310,3310,3310,3310,0
|
|
20240221,160000,1417353255,3310,3310,3310,3310,0
|
|
20240221,155900,1417353255,3310,3310,3310,3310,0
|
|
20240221,155800,1417353255,3310,3310,3310,3310,0
|
|
20240221,155700,1417353255,3310,3310,3310,3310,0
|
|
20240221,155600,1417353255,3310,3310,3310,3310,0
|
|
20240221,155500,1417353255,3310,3310,3310,3310,0
|
|
20240221,155400,1417353255,3310,3310,3310,3310,7829
|
|
20240221,155300,1417353255,3310,3310,3310,3310,0
|
|
20240221,155200,1417353255,3310,3310,3310,3310,0
|
|
20240221,155100,1417353255,3310,3310,3310,3310,0
|
|
20240221,155000,1417353255,3310,3310,3310,3310,0
|
|
20240221,154900,1417353255,3310,3310,3310,3310,0
|
|
20240221,154800,1417353255,3310,3310,3310,3310,0
|
|
20240221,154700,1417353255,3310,3310,3310,3310,0
|
|
20240221,154600,1417353255,3310,3310,3310,3310,0
|
|
20240221,154500,1417353255,3310,3310,3310,3310,0
|
|
20240221,154400,1417353255,3310,3310,3310,3310,0
|
|
20240221,154300,1417353255,3310,3310,3310,3310,0
|
|
20240221,154200,1417353255,3310,3310,3310,3310,0
|
|
20240221,154100,1417353255,3310,3310,3310,3310,0
|
|
20240221,154000,1417353255,3310,3310,3310,3310,0
|
|
20240221,153900,1417353255,3310,3310,3310,3310,0
|
|
20240221,153800,1417353255,3310,3310,3310,3310,0
|
|
20240221,153700,1417353255,3310,3310,3310,3310,0
|
|
20240221,153600,1417353255,3310,3310,3310,3310,0
|
|
20240221,153500,1417353255,3310,3310,3310,3310,0
|
|
20240221,153400,1417353255,3310,3310,3310,3310,0
|
|
20240221,153300,1417353255,3310,3310,3310,3310,0
|
|
20240221,153200,1417353255,3310,3310,3310,3310,0
|
|
20240221,153100,1417353255,3310,3310,3310,3310,0
|
|
20240221,153000,1417353255,3310,3310,3310,3310,7829
|
|
20240221,152900,1391439265,3315,3315,3315,3315,0
|
|
20240221,152800,1391439265,3315,3315,3315,3315,0
|
|
20240221,152700,1391439265,3315,3315,3315,3315,0
|
|
20240221,152600,1391439265,3315,3315,3315,3315,0
|
|
20240221,152500,1391439265,3315,3315,3315,3315,0
|
|
20240221,152400,1391439265,3315,3315,3315,3315,0
|
|
20240221,152300,1391439265,3315,3315,3315,3315,0
|
|
20240221,152200,1391439265,3315,3315,3315,3315,0
|
|
20240221,152100,1391439265,3315,3315,3315,3315,0
|
|
20240221,152000,1391439265,3315,3315,3315,3315,0
|
|
20240221,151900,1391439265,3315,3315,3315,3310,2912
|
|
20240221,151800,1381800525,3310,3310,3315,3310,1217
|
|
20240221,151700,1377772245,3315,3310,3315,3310,992
|
|
20240221,151600,1374485785,3310,3310,3315,3310,1382
|
|
20240221,151500,1369908835,3315,3315,3320,3315,4283
|
|
20240221,151400,1355710190,3320,3320,3320,3315,546
|
|
20240221,151300,1353897475,3315,3315,3320,3315,372
|
|
20240221,151200,1352664290,3315,3315,3320,3315,753
|
|
20240221,151100,1350167490,3320,3320,3320,3315,3823
|
|
20240221,151000,1337481315,3320,3320,3325,3320,943
|
|
20240221,150900,1334347375,3325,3325,3325,3315,553
|
|
20240221,150800,1332508660,3325,3325,3330,3320,315
|
|
20240221,150700,1331462780,3335,3330,3335,3315,466
|
|
20240221,150600,1329916155,3335,3330,3335,3315,1517
|
|
20240221,150500,1324864545,3335,3325,3335,3310,9663
|
|
20240221,150400,1292703140,3325,3325,3325,3305,468
|
|
20240221,150300,1291156005,3305,3315,3325,3305,3301
|
|
20240221,150200,1280193185,3315,3310,3315,3300,120
|
|
20240221,150100,1279795885,3300,3295,3310,3295,1036
|
|
20240221,150000,1276371925,3305,3300,3305,3295,4042
|
|
20240221,145900,1263053320,3305,3305,3305,3300,404
|
|
20240221,145800,1261720110,3300,3300,3305,3295,652
|
|
20240221,145700,1259569720,3300,3300,3300,3295,13
|
|
20240221,145600,1259526825,3295,3300,3305,3295,5796
|
|
20240221,145500,1240403570,3305,3305,3305,3300,1716
|
|
20240221,145400,1234740755,3295,3305,3305,3295,268
|
|
20240221,145300,1233857680,3300,3295,3300,3295,12
|
|
20240221,145200,1233818090,3295,3300,3300,3295,301
|
|
20240221,145100,1232824795,3300,3300,3300,3300,3431
|
|
20240221,145000,1221502495,3300,3300,3300,3300,1415
|
|
20240221,144900,1216832995,3300,3300,3305,3300,145
|
|
20240221,144800,1216353990,3300,3300,3305,3300,3596
|
|
20240221,144700,1204487085,3300,3300,3300,3300,2181
|
|
20240221,144600,1197289785,3300,3300,3305,3300,3634
|
|
20240221,144500,1185280180,3300,3300,3310,3300,721
|
|
20240221,144400,1182896210,3300,3300,3300,3300,1611
|
|
20240221,144300,1177579910,3300,3300,3305,3300,286
|
|
20240221,144200,1176635930,3305,3300,3305,3300,304
|
|
20240221,144100,1175631215,3305,3300,3305,3300,1035
|
|
20240221,144000,1172210550,3305,3300,3305,3300,418
|
|
20240221,143900,1170830700,3300,3300,3300,3300,2
|
|
20240221,143800,1170824100,3300,3300,3300,3300,201
|
|
20240221,143700,1170160800,3300,3300,3300,3300,1
|
|
20240221,143600,1170157500,3300,3300,3305,3300,583
|
|
20240221,143500,1168233590,3300,3300,3305,3300,32
|
|
20240221,143400,1168127840,3300,3305,3305,3300,3
|
|
20240221,143300,1168117930,3305,3300,3305,3300,32
|
|
20240221,143200,1168012175,3300,3305,3305,3300,11
|
|
20240221,143100,1167975825,3305,3305,3305,3300,5
|
|
20240221,143000,1167959315,3300,3310,3310,3300,3
|
|
20240221,142900,1167949395,3300,3300,3305,3300,776
|
|
20240221,142800,1165386980,3300,3300,3305,3300,22
|
|
20240221,142700,1165314280,3305,3300,3305,3300,35
|
|
20240221,142600,1165198610,3305,3305,3305,3300,83
|
|
20240221,142500,1164924300,3300,3300,3300,3300,585
|
|
20240221,142400,1162993800,3305,3305,3305,3305,1636
|
|
20240221,142300,1157586820,3305,3305,3305,3305,17
|
|
20240221,142200,1157530635,3310,3305,3310,3305,175
|
|
20240221,142100,1156952210,3305,3305,3305,3305,281
|
|
20240221,142000,1156023505,3310,3310,3310,3310,0
|
|
20240221,141900,1156023505,3310,3305,3310,3305,2
|
|
20240221,141800,1156016890,3305,3305,3305,3305,1
|
|
20240221,141700,1156013585,3320,3305,3320,3305,3200
|
|
20240221,141600,1145424215,3310,3305,3310,3305,3348
|
|
20240221,141500,1134359065,3310,3305,3310,3305,5
|
|
20240221,141400,1134342530,3305,3310,3310,3305,5003
|
|
20240221,141300,1117807605,3310,3305,3310,3305,2180
|
|
20240221,141200,1110602695,3305,3305,3305,3305,1
|
|
20240221,141100,1110599390,3305,3305,3305,3305,2
|
|
20240221,141000,1110592780,3305,3305,3305,3305,201
|
|
20240221,140900,1109928475,3305,3305,3305,3305,1
|
|
20240221,140800,1109925170,3310,3305,3310,3305,2
|
|
20240221,140700,1109918555,3310,3305,3310,3305,2
|
|
20240221,140600,1109911940,3310,3300,3310,3300,2
|
|
20240221,140500,1109905330,3310,3310,3310,3300,93
|
|
20240221,140400,1109598410,3310,3305,3310,3300,324
|
|
20240221,140300,1108527815,3300,3300,3305,3300,3802
|
|
20240221,140200,1095981210,3305,3305,3310,3305,2071
|
|
20240221,140100,1089136545,3310,3310,3310,3310,0
|
|
20240221,140000,1089136545,3310,3310,3310,3310,0
|
|
20240221,135900,1089136545,3310,3310,3310,3310,0
|
|
20240221,135800,1089136545,3310,3310,3310,3310,5
|
|
20240221,135700,1089119995,3310,3310,3310,3310,0
|
|
20240221,135600,1089119995,3310,3305,3310,3300,75
|
|
20240221,135500,1088872415,3310,3310,3310,3310,0
|
|
20240221,135400,1088872415,3310,3310,3310,3300,5330
|
|
20240221,135300,1071245200,3320,3320,3320,3320,1
|
|
20240221,135200,1071241880,3310,3310,3310,3310,10
|
|
20240221,135100,1071208780,3320,3320,3320,3320,1
|
|
20240221,135000,1071205460,3320,3320,3320,3320,0
|
|
20240221,134900,1071205460,3320,3315,3320,3315,2
|
|
20240221,134800,1071198825,3320,3310,3320,3310,993
|
|
20240221,134700,1067911985,3310,3310,3310,3310,0
|
|
20240221,134600,1067911985,3310,3305,3310,3305,273
|
|
20240221,134500,1067009695,3310,3310,3310,3310,0
|
|
20240221,134400,1067009695,3310,3305,3310,3305,178
|
|
20240221,134300,1066421400,3310,3310,3310,3310,15
|
|
20240221,134200,1066371750,3310,3310,3310,3310,365
|
|
20240221,134100,1065163600,3310,3310,3310,3310,130
|
|
20240221,134000,1064733300,3310,3310,3310,3310,0
|
|
20240221,133900,1064733300,3310,3300,3310,3300,1964
|
|
20240221,133800,1058244950,3300,3305,3305,3300,549
|
|
20240221,133700,1056433180,3305,3305,3305,3300,1605
|
|
20240221,133600,1051128775,3310,3310,3310,3310,0
|
|
20240221,133500,1051128775,3310,3305,3310,3305,4
|
|
20240221,133400,1051115550,3310,3305,3310,3300,1401
|
|
20240221,133300,1046491740,3310,3310,3310,3310,0
|
|
20240221,133200,1046491740,3310,3300,3310,3300,379
|
|
20240221,133100,1045239240,3310,3310,3310,3310,0
|
|
20240221,133000,1045239240,3310,3305,3310,3305,579
|
|
20240221,132900,1043325640,3305,3310,3310,3305,2536
|
|
20240221,132800,1034938585,3315,3315,3315,3315,0
|
|
20240221,132700,1034938585,3315,3315,3315,3315,0
|
|
20240221,132600,1034938585,3315,3315,3315,3315,1
|
|
20240221,132500,1034935270,3315,3315,3315,3315,0
|
|
20240221,132400,1034935270,3315,3315,3315,3315,0
|
|
20240221,132300,1034935270,3315,3310,3315,3310,315
|
|
20240221,132200,1033892615,3320,3310,3320,3305,2398
|
|
20240221,132100,1025959490,3310,3310,3310,3305,1371
|
|
20240221,132000,1021426505,3320,3310,3320,3310,501
|
|
20240221,131900,1019768185,3320,3320,3320,3320,1
|
|
20240221,131800,1019764865,3315,3320,3320,3315,102
|
|
20240221,131700,1019426230,3310,3310,3310,3310,15
|
|
20240221,131600,1019376580,3320,3320,3320,3315,3
|
|
20240221,131500,1019366625,3320,3310,3320,3310,562
|
|
20240221,131400,1017502385,3310,3310,3310,3310,104
|
|
20240221,131300,1017158145,3320,3310,3320,3310,2019
|
|
20240221,131200,1010475245,3320,3315,3320,3315,81
|
|
20240221,131100,1010206575,3320,3320,3320,3320,2
|
|
20240221,131000,1010199935,3320,3320,3320,3320,0
|
|
20240221,130900,1010199935,3320,3320,3320,3305,1028
|
|
20240221,130800,1006786990,3320,3310,3320,3305,3325
|
|
20240221,130700,995758465,3305,3310,3310,3305,1002
|
|
20240221,130600,992446850,3300,3300,3300,3300,1440
|
|
20240221,130500,987694850,3300,3295,3300,3295,1660
|
|
20240221,130400,982224655,3295,3295,3295,3295,627
|
|
20240221,130300,980158690,3295,3295,3300,3295,2501
|
|
20240221,130200,971912895,3300,3295,3300,3295,572
|
|
20240221,130100,970027800,3295,3300,3300,3295,15428
|
|
20240221,130000,919116300,3310,3310,3310,3300,1165
|
|
20240221,125900,915266150,3310,3305,3310,3305,9911
|
|
20240221,125800,882510285,3310,3310,3310,3310,20
|
|
20240221,125700,882444085,3310,3310,3310,3310,75
|
|
20240221,125600,882195835,3310,3310,3310,3305,2421
|
|
20240221,125500,874194330,3310,3310,3310,3310,161
|
|
20240221,125400,873661420,3310,3310,3310,3310,205
|
|
20240221,125300,872982870,3310,3310,3310,3310,89
|
|
20240221,125200,872688280,3315,3310,3315,3310,3395
|
|
20240221,125100,861450820,3315,3315,3315,3315,2
|
|
20240221,125000,861444190,3315,3315,3315,3315,100
|
|
20240221,124900,861112690,3315,3315,3315,3310,22
|
|
20240221,124800,861039860,3315,3320,3320,3310,1807
|
|
20240221,124700,855058050,3320,3320,3320,3310,25
|
|
20240221,124600,854975260,3315,3315,3320,3315,2172
|
|
20240221,124500,847775075,3320,3320,3320,3320,96
|
|
20240221,124400,847456355,3320,3320,3320,3315,563
|
|
20240221,124300,845589995,3320,3315,3320,3315,2304
|
|
20240221,124200,837952220,3315,3315,3315,3315,11
|
|
20240221,124100,837915755,3310,3315,3315,3310,367
|
|
20240221,124000,836700710,3315,3310,3315,3310,853
|
|
20240221,123900,833875330,3310,3315,3315,3310,1549
|
|
20240221,123800,828747890,3315,3310,3315,3310,221
|
|
20240221,123700,828016375,3315,3315,3315,3315,2
|
|
20240221,123600,828009745,3315,3315,3315,3310,172
|
|
20240221,123500,827440065,3315,3315,3315,3315,451
|
|
20240221,123400,825945000,3310,3310,3310,3310,0
|
|
20240221,123300,825945000,3310,3310,3310,3310,400
|
|
20240221,123200,824621000,3315,3315,3315,3315,500
|
|
20240221,123100,822963500,3315,3315,3315,3300,45116
|
|
20240221,123000,673915380,3315,3315,3320,3315,8554
|
|
20240221,122900,645558620,3320,3315,3325,3315,3096
|
|
20240221,122800,635290080,3315,3315,3315,3315,0
|
|
20240221,122700,635290080,3315,3325,3325,3315,622
|
|
20240221,122600,633228135,3320,3320,3320,3320,0
|
|
20240221,122500,633228135,3320,3320,3320,3320,47
|
|
20240221,122400,633072095,3325,3315,3325,3315,2070
|
|
20240221,122300,626199845,3320,3325,3325,3320,3798
|
|
20240221,122200,613590480,3325,3325,3325,3325,10
|
|
20240221,122100,613557230,3325,3325,3325,3325,200
|
|
20240221,122000,612892230,3325,3325,3325,3325,100
|
|
20240221,121900,612559730,3325,3325,3325,3320,266
|
|
20240221,121800,611676005,3320,3320,3320,3320,363
|
|
20240221,121700,610470845,3320,3320,3320,3320,0
|
|
20240221,121600,610470845,3320,3325,3325,3320,2505
|
|
20240221,121500,602154220,3325,3325,3325,3325,1461
|
|
20240221,121400,597296395,3325,3325,3325,3325,19
|
|
20240221,121300,597233220,3325,3325,3325,3325,61
|
|
20240221,121200,597030395,3325,3325,3325,3325,4
|
|
20240221,121100,597017095,3325,3320,3325,3320,443
|
|
20240221,121000,595545810,3325,3325,3325,3325,43
|
|
20240221,120900,595402835,3325,3325,3325,3325,100
|
|
20240221,120800,595070335,3325,3325,3325,3325,135
|
|
20240221,120700,594621460,3325,3325,3325,3325,3688
|
|
20240221,120600,582358860,3325,3325,3325,3325,5
|
|
20240221,120500,582342235,3330,3330,3330,3330,5
|
|
20240221,120400,582325585,3325,3330,3330,3325,6
|
|
20240221,120300,582305620,3330,3330,3330,3330,0
|
|
20240221,120200,582305620,3330,3330,3330,3330,470
|
|
20240221,120100,580740520,3330,3330,3330,3330,0
|
|
20240221,120000,580740520,3330,3330,3330,3330,0
|
|
20240221,115900,580740520,3330,3330,3330,3320,951
|
|
20240221,115800,577580415,3325,3330,3330,3325,2501
|
|
20240221,115700,569264585,3325,3325,3325,3325,63
|
|
20240221,115600,569055110,3325,3330,3330,3325,1518
|
|
20240221,115500,564005255,3330,3330,3330,3330,0
|
|
20240221,115400,564005255,3330,3325,3330,3325,62
|
|
20240221,115300,563799100,3330,3330,3330,3330,0
|
|
20240221,115200,563799100,3330,3325,3330,3325,951
|
|
20240221,115100,560637020,3330,3330,3330,3330,0
|
|
20240221,115000,560637020,3330,3330,3330,3330,121
|
|
20240221,114900,560234090,3335,3335,3335,3335,0
|
|
20240221,114800,560234090,3335,3335,3335,3335,4
|
|
20240221,114700,560220750,3335,3335,3335,3335,200
|
|
20240221,114600,559553750,3335,3335,3335,3335,20
|
|
20240221,114500,559487050,3335,3335,3335,3335,10
|
|
20240221,114400,559453700,3335,3335,3335,3335,420
|
|
20240221,114300,558053000,3335,3325,3335,3325,4
|
|
20240221,114200,558039680,3325,3320,3325,3320,2899
|
|
20240221,114100,548414550,3320,3325,3325,3320,2268
|
|
20240221,114000,540884665,3325,3320,3325,3320,108
|
|
20240221,113900,540525835,3325,3330,3330,3325,590
|
|
20240221,113800,538564025,3335,3335,3335,3335,790
|
|
20240221,113700,535929375,3335,3335,3335,3335,0
|
|
20240221,113600,535929375,3335,3335,3335,3335,11
|
|
20240221,113500,535892690,3335,3330,3335,3330,273
|
|
20240221,113400,534983585,3335,3330,3335,3330,79
|
|
20240221,113300,534720505,3330,3330,3330,3330,15
|
|
20240221,113200,534670555,3335,3335,3335,3335,10
|
|
20240221,113100,534637205,3335,3330,3335,3330,193
|
|
20240221,113000,533994495,3335,3335,3335,3335,38
|
|
20240221,112900,533867765,3335,3335,3335,3335,20
|
|
20240221,112800,533801065,3335,3335,3335,3335,2
|
|
20240221,112700,533794395,3335,3330,3335,3330,411
|
|
20240221,112600,532425760,3335,3335,3335,3335,1
|
|
20240221,112500,532422425,3320,3335,3335,3320,403
|
|
20240221,112400,531082300,3335,3335,3335,3335,0
|
|
20240221,112300,531082300,3335,3335,3335,3330,3
|
|
20240221,112200,531072300,3335,3325,3335,3325,396
|
|
20240221,112100,529753720,3325,3330,3335,3325,11739
|
|
20240221,112000,490721260,3335,3330,3335,3325,35
|
|
20240221,111900,490604695,3335,3330,3335,3330,71
|
|
20240221,111800,490368230,3335,3330,3335,3330,25
|
|
20240221,111700,490284940,3335,3330,3335,3330,610
|
|
20240221,111600,488253610,3335,3335,3335,3335,4
|
|
20240221,111500,488240270,3330,3330,3330,3325,547
|
|
20240221,111400,486418765,3330,3335,3335,3330,30
|
|
20240221,111300,486318765,3335,3335,3335,3335,0
|
|
20240221,111200,486318765,3335,3330,3335,3325,156
|
|
20240221,111100,485799655,3330,3330,3330,3330,12
|
|
20240221,111000,485759695,3330,3335,3335,3330,268
|
|
20240221,110900,484867205,3335,3335,3335,3335,0
|
|
20240221,110800,484867205,3335,3335,3335,3335,0
|
|
20240221,110700,484867205,3335,3330,3335,3330,8043
|
|
20240221,110600,458084010,3335,3335,3335,3335,1
|
|
20240221,110500,458080675,3330,3335,3335,3330,273
|
|
20240221,110400,457171535,3335,3335,3335,3335,310
|
|
20240221,110300,456137685,3340,3340,3340,3340,0
|
|
20240221,110200,456137685,3340,3335,3340,3335,60
|
|
20240221,110100,455937535,3330,3340,3340,3330,7795
|
|
20240221,110000,429979240,3340,3340,3340,3340,0
|
|
20240221,105900,429979240,3340,3340,3340,3340,1000
|
|
20240221,105800,426639240,3345,3345,3345,3345,0
|
|
20240221,105700,426639240,3345,3340,3345,3340,501
|
|
20240221,105600,424965895,3340,3340,3340,3340,10
|
|
20240221,105500,424932495,3340,3340,3340,3340,420
|
|
20240221,105400,423529695,3340,3340,3340,3340,0
|
|
20240221,105300,423529695,3340,3340,3340,3340,1146
|
|
20240221,105200,419702055,3340,3340,3340,3340,30
|
|
20240221,105100,419601855,3335,3335,3335,3335,100
|
|
20240221,105000,419268355,3340,3330,3340,3330,251
|
|
20240221,104900,418432515,3340,3335,3340,3330,1501
|
|
20240221,104800,413427895,3340,3340,3340,3340,0
|
|
20240221,104700,413427895,3340,3340,3340,3340,15
|
|
20240221,104600,413377795,3335,3335,3340,3335,682
|
|
20240221,104500,411103320,3335,3335,3340,3335,1087
|
|
20240221,104400,407478140,3335,3335,3340,3335,302
|
|
20240221,104300,406470965,3335,3335,3335,3335,1000
|
|
20240221,104200,403135965,3340,3340,3340,3340,2
|
|
20240221,104100,403129285,3340,3340,3340,3340,1
|
|
20240221,104000,403125945,3335,3340,3340,3335,1338
|
|
20240221,103900,398662530,3340,3335,3340,3335,585
|
|
20240221,103800,396711540,3335,3335,3335,3335,1829
|
|
20240221,103700,390611825,3340,3335,3340,3335,136
|
|
20240221,103600,390157910,3340,3340,3340,3340,101
|
|
20240221,103500,389820570,3340,3340,3340,3340,9
|
|
20240221,103400,389790510,3340,3340,3340,3340,195
|
|
20240221,103300,389139210,3340,3340,3340,3340,513
|
|
20240221,103200,387425790,3340,3340,3340,3340,1049
|
|
20240221,103100,383922130,3345,3340,3345,3340,30
|
|
20240221,103000,383821925,3345,3345,3345,3345,0
|
|
20240221,102900,383821925,3345,3345,3345,3345,0
|
|
20240221,102800,383821925,3345,3345,3345,3340,2633
|
|
20240221,102700,375021280,3340,3340,3340,3340,777
|
|
20240221,102600,372426100,3340,3340,3340,3335,56
|
|
20240221,102500,372239085,3330,3335,3340,3330,5295
|
|
20240221,102400,354593835,3335,3340,3340,3335,135
|
|
20240221,102300,354143465,3340,3340,3340,3340,0
|
|
20240221,102200,354143465,3340,3340,3340,3340,0
|
|
20240221,102100,354143465,3340,3340,3340,3340,1
|
|
20240221,102000,354140125,3340,3340,3340,3340,19
|
|
20240221,101900,354076665,3340,3340,3340,3340,10
|
|
20240221,101800,354043265,3340,3340,3340,3340,0
|
|
20240221,101700,354043265,3340,3340,3340,3340,0
|
|
20240221,101600,354043265,3340,3340,3340,3340,4
|
|
20240221,101500,354029905,3340,3340,3340,3340,61
|
|
20240221,101400,353826165,3340,3340,3340,3340,34
|
|
20240221,101300,353712605,3340,3340,3340,3340,45
|
|
20240221,101200,353562305,3345,3345,3345,3345,3
|
|
20240221,101100,353552270,3330,3335,3335,3330,137
|
|
20240221,101000,353096040,3335,3335,3335,3335,1001
|
|
20240221,100900,349757705,3345,3345,3345,3345,0
|
|
20240221,100800,349757705,3345,3345,3345,3340,290
|
|
20240221,100700,348788655,3330,3340,3340,3330,712
|
|
20240221,100600,346415640,3345,3345,3345,3345,1
|
|
20240221,100500,346412295,3340,3335,3340,3335,3420
|
|
20240221,100400,334993495,3340,3340,3340,3340,100
|
|
20240221,100300,334659495,3340,3340,3340,3340,5
|
|
20240221,100200,334642795,3340,3340,3340,3340,2
|
|
20240221,100100,334636115,3340,3340,3340,3340,5
|
|
20240221,100000,334619415,3340,3340,3340,3340,452
|
|
20240221,095900,333109735,3345,3345,3345,3345,30
|
|
20240221,095800,333009385,3345,3345,3345,3340,92
|
|
20240221,095700,332701895,3345,3335,3345,3335,227
|
|
20240221,095600,331943210,3340,3340,3340,3340,2
|
|
20240221,095500,331936530,3330,3335,3335,3330,701
|
|
20240221,095400,329601805,3330,3330,3330,3330,34
|
|
20240221,095300,329488585,3330,3330,3330,3330,2100
|
|
20240221,095200,322495585,3335,3335,3335,3335,862
|
|
20240221,095100,319620815,3340,3340,3340,3340,15
|
|
20240221,095000,319570715,3340,3340,3340,3340,2
|
|
20240221,094900,319564035,3345,3345,3345,3345,0
|
|
20240221,094800,319564035,3345,3330,3345,3330,1807
|
|
20240221,094700,313546265,3335,3335,3335,3335,32
|
|
20240221,094600,313439545,3350,3340,3350,3330,1223
|
|
20240221,094500,309349355,3340,3330,3340,3330,8
|
|
20240221,094400,309322695,3345,3335,3345,3330,1028
|
|
20240221,094300,305896395,3335,3340,3340,3335,312
|
|
20240221,094200,304855870,3340,3340,3340,3340,53
|
|
20240221,094100,304678850,3340,3340,3340,3340,19
|
|
20240221,094000,304615390,3340,3340,3345,3330,1002
|
|
20240221,093900,301273205,3345,3345,3345,3345,2
|
|
20240221,093800,301266515,3345,3335,3350,3335,50
|
|
20240221,093700,301099310,3350,3345,3355,3345,97
|
|
20240221,093600,300774355,3345,3335,3345,3335,1495
|
|
20240221,093500,295788195,3335,3335,3335,3325,603
|
|
20240221,093400,293782865,3330,3330,3330,3330,1967
|
|
20240221,093300,287232755,3330,3325,3330,3325,2047
|
|
20240221,093200,280418715,3330,3325,3330,3325,118
|
|
20240221,093100,280026305,3330,3330,3330,3330,109
|
|
20240221,093000,279663335,3330,3330,3330,3330,1639
|
|
20240221,092900,274205465,3325,3330,3330,3325,350
|
|
20240221,092800,273041665,3330,3325,3330,3325,2602
|
|
20240221,092700,264377255,3330,3325,3330,3325,1028
|
|
20240221,092600,260959015,3330,3330,3330,3330,3985
|
|
20240221,092500,247688965,3330,3330,3330,3330,22
|
|
20240221,092400,247615705,3335,3325,3335,3325,7160
|
|
20240221,092300,223808445,3330,3335,3335,3330,12336
|
|
20240221,092200,182705135,3335,3340,3340,3335,725
|
|
20240221,092100,180283885,3345,3340,3345,3335,38
|
|
20240221,092000,180157090,3350,3340,3350,3340,5100
|
|
20240221,091900,163073090,3350,3355,3355,3350,12
|
|
20240221,091800,163032885,3355,3345,3355,3335,10201
|
|
20240221,091700,128979845,3355,3355,3355,3345,506
|
|
20240221,091600,127287215,3355,3345,3355,3340,917
|
|
20240221,091500,124224395,3340,3355,3355,3340,2872
|
|
20240221,091400,114614555,3355,3350,3355,3350,794
|
|
20240221,091300,111954650,3350,3345,3350,3340,506
|
|
20240221,091200,110263665,3345,3345,3345,3345,585
|
|
20240221,091100,108306840,3350,3350,3350,3350,317
|
|
20240221,091000,107244890,3355,3350,3355,3350,2236
|
|
20240221,090900,99754285,3345,3355,3355,3345,2297
|
|
20240221,090800,92058610,3350,3350,3355,3345,629
|
|
20240221,090700,89950010,3355,3350,3355,3350,3077
|
|
20240221,090600,79638490,3350,3350,3350,3350,610
|
|
20240221,090500,77594990,3355,3350,3355,3350,2957
|
|
20240221,090400,67688865,3350,3350,3355,3350,3527
|
|
20240221,090300,55871960,3360,3365,3365,3350,383
|
|
20240221,090200,54584300,3365,3360,3375,3360,3816
|
|
20240221,090100,41750805,3355,3355,3355,3335,4993
|
|
20240221,090000,25052370,3355,3335,3355,3335,7472
|