597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,185400,5259613440,3415,3415,3415,3415,26488
|
|
20240222,185300,5259613440,3415,3415,3415,3415,0
|
|
20240222,185200,5259613440,3415,3415,3415,3415,0
|
|
20240222,185100,5259613440,3415,3415,3415,3415,0
|
|
20240222,185000,5259613440,3415,3415,3415,3415,0
|
|
20240222,184900,5259613440,3415,3415,3415,3415,0
|
|
20240222,184800,5259613440,3415,3415,3415,3415,0
|
|
20240222,184700,5259613440,3415,3415,3415,3415,0
|
|
20240222,184600,5259613440,3415,3415,3415,3415,0
|
|
20240222,184500,5259613440,3415,3415,3415,3415,0
|
|
20240222,184400,5259613440,3415,3415,3415,3415,0
|
|
20240222,184300,5259613440,3415,3415,3415,3415,0
|
|
20240222,184200,5259613440,3415,3415,3415,3415,0
|
|
20240222,184100,5259613440,3415,3415,3415,3415,0
|
|
20240222,184000,5259613440,3415,3415,3415,3415,0
|
|
20240222,183900,5259613440,3415,3415,3415,3415,0
|
|
20240222,183800,5259613440,3415,3415,3415,3415,0
|
|
20240222,183700,5259613440,3415,3415,3415,3415,0
|
|
20240222,183600,5259613440,3415,3415,3415,3415,0
|
|
20240222,183500,5259613440,3415,3415,3415,3415,0
|
|
20240222,183400,5259613440,3415,3415,3415,3415,0
|
|
20240222,183300,5259613440,3415,3415,3415,3415,0
|
|
20240222,183200,5259613440,3415,3415,3415,3415,0
|
|
20240222,183100,5259613440,3415,3415,3415,3415,0
|
|
20240222,183000,5259613440,3415,3415,3415,3415,0
|
|
20240222,182900,5259613440,3415,3415,3415,3415,0
|
|
20240222,182800,5259613440,3415,3415,3415,3415,0
|
|
20240222,182700,5259613440,3415,3415,3415,3415,0
|
|
20240222,182600,5259613440,3415,3415,3415,3415,0
|
|
20240222,182500,5259613440,3415,3415,3415,3415,0
|
|
20240222,182400,5259613440,3415,3415,3415,3415,26488
|
|
20240222,182300,5259613440,3415,3415,3415,3415,0
|
|
20240222,182200,5259613440,3415,3415,3415,3415,0
|
|
20240222,182100,5259613440,3415,3415,3415,3415,0
|
|
20240222,182000,5259613440,3415,3415,3415,3415,0
|
|
20240222,181900,5259613440,3415,3415,3415,3415,0
|
|
20240222,181800,5259613440,3415,3415,3415,3415,0
|
|
20240222,181700,5259613440,3415,3415,3415,3415,0
|
|
20240222,181600,5259613440,3415,3415,3415,3415,0
|
|
20240222,181500,5259613440,3415,3415,3415,3415,0
|
|
20240222,181400,5259613440,3415,3415,3415,3415,0
|
|
20240222,181300,5259613440,3415,3415,3415,3415,0
|
|
20240222,181200,5259613440,3415,3415,3415,3415,0
|
|
20240222,181100,5259613440,3415,3415,3415,3415,0
|
|
20240222,181000,5259613440,3415,3415,3415,3415,0
|
|
20240222,180900,5259613440,3415,3415,3415,3415,0
|
|
20240222,180800,5259613440,3415,3415,3415,3415,0
|
|
20240222,180700,5259613440,3415,3415,3415,3415,0
|
|
20240222,180600,5259613440,3415,3415,3415,3415,0
|
|
20240222,180500,5259613440,3415,3415,3415,3415,0
|
|
20240222,180400,5259613440,3415,3415,3415,3415,0
|
|
20240222,180300,5259613440,3415,3415,3415,3415,0
|
|
20240222,180200,5259613440,3415,3415,3415,3415,0
|
|
20240222,180100,5259613440,3415,3415,3415,3415,0
|
|
20240222,180000,5259613440,3415,3415,3415,3415,0
|
|
20240222,175900,5259613440,3415,3415,3415,3415,0
|
|
20240222,175800,5259613440,3415,3415,3415,3415,0
|
|
20240222,175700,5259613440,3415,3415,3415,3415,0
|
|
20240222,175600,5259613440,3415,3415,3415,3415,0
|
|
20240222,175500,5259613440,3415,3415,3415,3415,0
|
|
20240222,175400,5259613440,3415,3415,3415,3415,26488
|
|
20240222,175300,5259613440,3415,3415,3415,3415,0
|
|
20240222,175200,5259613440,3415,3415,3415,3415,0
|
|
20240222,175100,5259613440,3415,3415,3415,3415,0
|
|
20240222,175000,5259613440,3415,3415,3415,3415,0
|
|
20240222,174900,5259613440,3415,3415,3415,3415,0
|
|
20240222,174800,5259613440,3415,3415,3415,3415,0
|
|
20240222,174700,5259613440,3415,3415,3415,3415,0
|
|
20240222,174600,5259613440,3415,3415,3415,3415,0
|
|
20240222,174500,5259613440,3415,3415,3415,3415,0
|
|
20240222,174400,5259613440,3415,3415,3415,3415,0
|
|
20240222,174300,5259613440,3415,3415,3415,3415,0
|
|
20240222,174200,5259613440,3415,3415,3415,3415,0
|
|
20240222,174100,5259613440,3415,3415,3415,3415,0
|
|
20240222,174000,5259613440,3415,3415,3415,3415,0
|
|
20240222,173900,5259613440,3415,3415,3415,3415,0
|
|
20240222,173800,5259613440,3415,3415,3415,3415,0
|
|
20240222,173700,5259613440,3415,3415,3415,3415,0
|
|
20240222,173600,5259613440,3415,3415,3415,3415,0
|
|
20240222,173500,5259613440,3415,3415,3415,3415,0
|
|
20240222,173400,5259613440,3415,3415,3415,3415,0
|
|
20240222,173300,5259613440,3415,3415,3415,3415,0
|
|
20240222,173200,5259613440,3415,3415,3415,3415,0
|
|
20240222,173100,5259613440,3415,3415,3415,3415,0
|
|
20240222,173000,5259613440,3415,3415,3415,3415,0
|
|
20240222,172900,5259613440,3415,3415,3415,3415,0
|
|
20240222,172800,5259613440,3415,3415,3415,3415,0
|
|
20240222,172700,5259613440,3415,3415,3415,3415,0
|
|
20240222,172600,5259613440,3415,3415,3415,3415,0
|
|
20240222,172500,5259613440,3415,3415,3415,3415,0
|
|
20240222,172400,5259613440,3415,3415,3415,3415,26488
|
|
20240222,172300,5259613440,3415,3415,3415,3415,0
|
|
20240222,172200,5259613440,3415,3415,3415,3415,0
|
|
20240222,172100,5259613440,3415,3415,3415,3415,0
|
|
20240222,172000,5259613440,3415,3415,3415,3415,0
|
|
20240222,171900,5259613440,3415,3415,3415,3415,0
|
|
20240222,171800,5259613440,3415,3415,3415,3415,0
|
|
20240222,171700,5259613440,3415,3415,3415,3415,0
|
|
20240222,171600,5259613440,3415,3415,3415,3415,0
|
|
20240222,171500,5259613440,3415,3415,3415,3415,0
|
|
20240222,171400,5259613440,3415,3415,3415,3415,0
|
|
20240222,171300,5259613440,3415,3415,3415,3415,0
|
|
20240222,171200,5259613440,3415,3415,3415,3415,0
|
|
20240222,171100,5259613440,3415,3415,3415,3415,0
|
|
20240222,171000,5259613440,3415,3415,3415,3415,0
|
|
20240222,170900,5259613440,3415,3415,3415,3415,0
|
|
20240222,170800,5259613440,3415,3415,3415,3415,0
|
|
20240222,170700,5259613440,3415,3415,3415,3415,0
|
|
20240222,170600,5259613440,3415,3415,3415,3415,0
|
|
20240222,170500,5259613440,3415,3415,3415,3415,0
|
|
20240222,170400,5259613440,3415,3415,3415,3415,0
|
|
20240222,170300,5259613440,3415,3415,3415,3415,0
|
|
20240222,170200,5259613440,3415,3415,3415,3415,0
|
|
20240222,170100,5259613440,3415,3415,3415,3415,0
|
|
20240222,170000,5259613440,3415,3415,3415,3415,0
|
|
20240222,165900,5259613440,3415,3415,3415,3415,0
|
|
20240222,165800,5259613440,3415,3415,3415,3415,0
|
|
20240222,165700,5259613440,3415,3415,3415,3415,0
|
|
20240222,165600,5259613440,3415,3415,3415,3415,0
|
|
20240222,165500,5259613440,3415,3415,3415,3415,0
|
|
20240222,165400,5259613440,3415,3415,3415,3415,26488
|
|
20240222,165300,5259613440,3415,3415,3415,3415,0
|
|
20240222,165200,5259613440,3415,3415,3415,3415,0
|
|
20240222,165100,5259613440,3415,3415,3415,3415,0
|
|
20240222,165000,5259613440,3415,3415,3415,3415,0
|
|
20240222,164900,5259613440,3415,3415,3415,3415,0
|
|
20240222,164800,5259613440,3415,3415,3415,3415,0
|
|
20240222,164700,5259613440,3415,3415,3415,3415,0
|
|
20240222,164600,5259613440,3415,3415,3415,3415,0
|
|
20240222,164500,5259613440,3415,3415,3415,3415,0
|
|
20240222,164400,5259613440,3415,3415,3415,3415,0
|
|
20240222,164300,5259613440,3415,3415,3415,3415,0
|
|
20240222,164200,5259613440,3415,3415,3415,3415,0
|
|
20240222,164100,5259613440,3415,3415,3415,3415,0
|
|
20240222,164000,5259613440,3415,3415,3415,3415,0
|
|
20240222,163900,5259613440,3415,3415,3415,3415,0
|
|
20240222,163800,5259613440,3415,3415,3415,3415,0
|
|
20240222,163700,5259613440,3415,3415,3415,3415,0
|
|
20240222,163600,5259613440,3415,3415,3415,3415,0
|
|
20240222,163500,5259613440,3415,3415,3415,3415,0
|
|
20240222,163400,5259613440,3415,3415,3415,3415,0
|
|
20240222,163300,5259613440,3415,3415,3415,3415,0
|
|
20240222,163200,5259613440,3415,3415,3415,3415,0
|
|
20240222,163100,5259613440,3415,3415,3415,3415,0
|
|
20240222,163000,5259613440,3415,3415,3415,3415,0
|
|
20240222,162900,5259613440,3415,3415,3415,3415,0
|
|
20240222,162800,5259613440,3415,3415,3415,3415,0
|
|
20240222,162700,5259613440,3415,3415,3415,3415,0
|
|
20240222,162600,5259613440,3415,3415,3415,3415,0
|
|
20240222,162500,5259613440,3415,3415,3415,3415,0
|
|
20240222,162400,5259613440,3415,3415,3415,3415,26488
|
|
20240222,162300,5259613440,3415,3415,3415,3415,0
|
|
20240222,162200,5259613440,3415,3415,3415,3415,0
|
|
20240222,162100,5259613440,3415,3415,3415,3415,0
|
|
20240222,162000,5259613440,3415,3415,3415,3415,0
|
|
20240222,161900,5259613440,3415,3415,3415,3415,0
|
|
20240222,161800,5259613440,3415,3415,3415,3415,0
|
|
20240222,161700,5259613440,3415,3415,3415,3415,0
|
|
20240222,161600,5259613440,3415,3415,3415,3415,0
|
|
20240222,161500,5259613440,3415,3415,3415,3415,0
|
|
20240222,161400,5259613440,3415,3415,3415,3415,0
|
|
20240222,161300,5259613440,3415,3415,3415,3415,0
|
|
20240222,161200,5259613440,3415,3415,3415,3415,0
|
|
20240222,161100,5259613440,3415,3415,3415,3415,0
|
|
20240222,161000,5259613440,3415,3415,3415,3415,0
|
|
20240222,160900,5259613440,3415,3415,3415,3415,0
|
|
20240222,160800,5259613440,3415,3415,3415,3415,0
|
|
20240222,160700,5259613440,3415,3415,3415,3415,0
|
|
20240222,160600,5259613440,3415,3415,3415,3415,0
|
|
20240222,160500,5259613440,3415,3415,3415,3415,0
|
|
20240222,160400,5259613440,3415,3415,3415,3415,0
|
|
20240222,160300,5259613440,3415,3415,3415,3415,0
|
|
20240222,160200,5259613440,3415,3415,3415,3415,0
|
|
20240222,160100,5259613440,3415,3415,3415,3415,0
|
|
20240222,160000,5259613440,3415,3415,3415,3415,0
|
|
20240222,155900,5259613440,3415,3415,3415,3415,0
|
|
20240222,155800,5259613440,3415,3415,3415,3415,0
|
|
20240222,155700,5259613440,3415,3415,3415,3415,0
|
|
20240222,155600,5259613440,3415,3415,3415,3415,0
|
|
20240222,155500,5259613440,3415,3415,3415,3415,0
|
|
20240222,155400,5259613440,3415,3415,3415,3415,26488
|
|
20240222,155300,5259613440,3415,3415,3415,3415,0
|
|
20240222,155200,5259613440,3415,3415,3415,3415,0
|
|
20240222,155100,5259613440,3415,3415,3415,3415,0
|
|
20240222,155000,5259613440,3415,3415,3415,3415,0
|
|
20240222,154900,5259613440,3415,3415,3415,3415,0
|
|
20240222,154800,5259613440,3415,3415,3415,3415,0
|
|
20240222,154700,5259613440,3415,3415,3415,3415,0
|
|
20240222,154600,5259613440,3415,3415,3415,3415,0
|
|
20240222,154500,5259613440,3415,3415,3415,3415,0
|
|
20240222,154400,5259613440,3415,3415,3415,3415,0
|
|
20240222,154300,5259613440,3415,3415,3415,3415,0
|
|
20240222,154200,5259613440,3415,3415,3415,3415,0
|
|
20240222,154100,5259613440,3415,3415,3415,3415,0
|
|
20240222,154000,5259613440,3415,3415,3415,3415,0
|
|
20240222,153900,5259613440,3415,3415,3415,3415,0
|
|
20240222,153800,5259613440,3415,3415,3415,3415,0
|
|
20240222,153700,5259613440,3415,3415,3415,3415,0
|
|
20240222,153600,5259613440,3415,3415,3415,3415,0
|
|
20240222,153500,5259613440,3415,3415,3415,3415,0
|
|
20240222,153400,5259613440,3415,3415,3415,3415,0
|
|
20240222,153300,5259613440,3415,3415,3415,3415,0
|
|
20240222,153200,5259613440,3415,3415,3415,3415,0
|
|
20240222,153100,5259613440,3415,3415,3415,3415,0
|
|
20240222,153000,5259613440,3415,3415,3415,3415,26488
|
|
20240222,152900,5169156920,3420,3420,3420,3420,0
|
|
20240222,152800,5169156920,3420,3420,3420,3420,0
|
|
20240222,152700,5169156920,3420,3420,3420,3420,0
|
|
20240222,152600,5169156920,3420,3420,3420,3420,0
|
|
20240222,152500,5169156920,3420,3420,3420,3420,0
|
|
20240222,152400,5169156920,3420,3420,3420,3420,0
|
|
20240222,152300,5169156920,3420,3420,3420,3420,0
|
|
20240222,152200,5169156920,3420,3420,3420,3420,0
|
|
20240222,152100,5169156920,3420,3420,3420,3420,0
|
|
20240222,152000,5169156920,3420,3420,3420,3420,0
|
|
20240222,151900,5169156920,3420,3420,3420,3415,5282
|
|
20240222,151800,5151096535,3420,3415,3420,3415,1797
|
|
20240222,151700,5144958235,3415,3415,3420,3415,2471
|
|
20240222,151600,5136519450,3415,3415,3420,3415,6293
|
|
20240222,151500,5115009365,3415,3415,3420,3415,3822
|
|
20240222,151400,5101955775,3415,3415,3420,3415,1457
|
|
20240222,151300,5096976775,3415,3415,3420,3415,2362
|
|
20240222,151200,5088910375,3415,3415,3415,3410,8763
|
|
20240222,151100,5058985700,3420,3420,3420,3415,56
|
|
20240222,151000,5058794285,3415,3415,3415,3415,1489
|
|
20240222,150900,5053709350,3420,3420,3420,3420,411
|
|
20240222,150800,5052303730,3420,3415,3420,3415,2999
|
|
20240222,150700,5042059710,3415,3415,3415,3415,3009
|
|
20240222,150600,5031783975,3415,3415,3415,3410,2151
|
|
20240222,150500,5024447190,3415,3415,3415,3415,5620
|
|
20240222,150400,5005254890,3415,3415,3415,3410,3515
|
|
20240222,150300,4993256165,3415,3410,3415,3410,4623
|
|
20240222,150200,4977471685,3410,3415,3415,3410,323
|
|
20240222,150100,4976370240,3400,3415,3420,3400,35523
|
|
20240222,150000,4855123785,3420,3415,3420,3415,1447
|
|
20240222,145900,4850176565,3420,3415,3420,3415,3657
|
|
20240222,145800,4837684960,3420,3415,3420,3415,2497
|
|
20240222,145700,4829149765,3420,3415,3425,3415,8318
|
|
20240222,145600,4800702700,3420,3415,3420,3415,5117
|
|
20240222,145500,4783207940,3420,3420,3420,3415,4009
|
|
20240222,145400,4769515995,3420,3420,3420,3420,1244
|
|
20240222,145300,4765261515,3420,3415,3420,3415,4168
|
|
20240222,145200,4751006975,3415,3420,3420,3410,7975
|
|
20240222,145100,4723778590,3420,3415,3420,3410,5598
|
|
20240222,145000,4704669320,3420,3410,3420,3410,2113
|
|
20240222,144900,4697451820,3415,3425,3425,3415,12641
|
|
20240222,144800,4654252935,3430,3415,3430,3415,5741
|
|
20240222,144700,4634579180,3420,3425,3425,3420,21326
|
|
20240222,144600,4561564690,3420,3415,3425,3410,18649
|
|
20240222,144500,4497871625,3410,3395,3420,3395,45523
|
|
20240222,144400,4342727225,3395,3395,3395,3390,2249
|
|
20240222,144300,4335091895,3395,3395,3400,3395,2617
|
|
20240222,144200,4326201265,3400,3400,3400,3400,1
|
|
20240222,144100,4326197865,3395,3390,3395,3390,4871
|
|
20240222,144000,4309665820,3390,3390,3390,3385,4759
|
|
20240222,143900,4293543360,3390,3390,3390,3390,200
|
|
20240222,143800,4292865360,3390,3390,3390,3390,2457
|
|
20240222,143700,4284536130,3390,3390,3390,3390,1256
|
|
20240222,143600,4280278290,3395,3390,3395,3390,201
|
|
20240222,143500,4279596895,3390,3395,3395,3390,141
|
|
20240222,143400,4279118405,3395,3395,3395,3395,920
|
|
20240222,143300,4275995005,3395,3395,3400,3395,4275
|
|
20240222,143200,4261481365,3400,3395,3400,3395,214
|
|
20240222,143100,4260753835,3400,3400,3400,3395,370
|
|
20240222,143000,4259497070,3395,3395,3395,3395,96
|
|
20240222,142900,4259171150,3400,3395,3400,3395,1116
|
|
20240222,142800,4255382320,3395,3395,3395,3395,41
|
|
20240222,142700,4255243125,3395,3395,3395,3395,853
|
|
20240222,142600,4252347190,3400,3400,3400,3400,23
|
|
20240222,142500,4252268990,3395,3395,3400,3395,636
|
|
20240222,142400,4250109760,3400,3395,3400,3395,705
|
|
20240222,142300,4247716275,3400,3395,3400,3395,889
|
|
20240222,142200,4244698080,3395,3395,3395,3395,236
|
|
20240222,142100,4243896860,3400,3400,3400,3395,3043
|
|
20240222,142000,4233551840,3400,3395,3400,3395,115
|
|
20240222,141900,4233161405,3400,3395,3400,3395,101
|
|
20240222,141800,4232818505,3400,3400,3400,3400,0
|
|
20240222,141700,4232818505,3400,3395,3400,3395,301
|
|
20240222,141600,4231796605,3395,3390,3395,3390,13
|
|
20240222,141500,4231752500,3395,3395,3395,3390,990
|
|
20240222,141400,4228395095,3400,3395,3400,3395,1627
|
|
20240222,141300,4222871425,3395,3390,3395,3390,600
|
|
20240222,141200,4220836925,3390,3390,3390,3385,1478
|
|
20240222,141100,4215828355,3385,3390,3390,3385,697
|
|
20240222,141000,4213469000,3385,3390,3395,3385,1038
|
|
20240222,140900,4209950685,3390,3390,3395,3390,121
|
|
20240222,140800,4209540490,3395,3395,3395,3390,485
|
|
20240222,140700,4207894850,3390,3390,3395,3390,5254
|
|
20240222,140600,4190083780,3395,3390,3395,3390,51
|
|
20240222,140500,4189910885,3390,3395,3395,3390,220
|
|
20240222,140400,4189164485,3395,3390,3395,3390,505
|
|
20240222,140300,4187451510,3395,3390,3395,3390,155
|
|
20240222,140200,4186925985,3395,3390,3395,3390,137
|
|
20240222,140100,4186460985,3390,3395,3395,3390,14
|
|
20240222,140000,4186413505,3395,3395,3395,3395,691
|
|
20240222,135900,4184067560,3395,3395,3395,3395,0
|
|
20240222,135800,4184067560,3395,3390,3395,3390,515
|
|
20240222,135700,4182321705,3390,3390,3390,3390,210
|
|
20240222,135600,4181609805,3395,3390,3395,3390,2947
|
|
20240222,135500,4171619220,3395,3395,3395,3390,3871
|
|
20240222,135400,4158484670,3400,3400,3400,3400,0
|
|
20240222,135300,4158484670,3400,3400,3400,3400,10
|
|
20240222,135200,4158450670,3400,3395,3400,3395,353
|
|
20240222,135100,4157252230,3400,3400,3400,3395,165
|
|
20240222,135000,4156692045,3395,3400,3405,3395,1022
|
|
20240222,134900,4153217270,3400,3400,3400,3400,59
|
|
20240222,134800,4153016670,3400,3400,3400,3400,0
|
|
20240222,134700,4153016670,3400,3405,3405,3400,58
|
|
20240222,134600,4152819440,3400,3400,3400,3395,4092
|
|
20240222,134500,4138920205,3405,3405,3405,3405,0
|
|
20240222,134400,4138920205,3405,3405,3405,3405,0
|
|
20240222,134300,4138920205,3405,3400,3405,3400,711
|
|
20240222,134200,4136502800,3400,3395,3400,3395,183
|
|
20240222,134100,4135881490,3395,3395,3395,3395,904
|
|
20240222,134000,4132812410,3395,3395,3395,3390,1695
|
|
20240222,133900,4127061280,3395,3400,3400,3395,1602
|
|
20240222,133800,4121622395,3395,3400,3400,3395,2149
|
|
20240222,133700,4114325515,3400,3400,3400,3400,40
|
|
20240222,133600,4114189515,3400,3400,3400,3400,5831
|
|
20240222,133500,4094364115,3400,3400,3400,3400,81
|
|
20240222,133400,4094088715,3405,3405,3405,3405,151
|
|
20240222,133300,4093574560,3400,3400,3400,3395,1042
|
|
20240222,133200,4090033960,3400,3400,3405,3400,666
|
|
20240222,133100,4087769465,3405,3410,3410,3400,1622
|
|
20240222,133000,4082251760,3405,3405,3405,3400,500
|
|
20240222,132900,4080551010,3400,3410,3410,3400,194
|
|
20240222,132800,4079890470,3400,3400,3400,3400,1328
|
|
20240222,132700,4075375270,3410,3410,3410,3410,1
|
|
20240222,132600,4075371860,3405,3410,3410,3405,51
|
|
20240222,132500,4075198200,3400,3405,3405,3400,1454
|
|
20240222,132400,4070254250,3410,3405,3410,3400,1118
|
|
20240222,132300,4066447470,3410,3410,3410,3405,1511
|
|
20240222,132200,4061302300,3410,3415,3415,3405,871
|
|
20240222,132100,4058328530,3405,3410,3415,3405,1728
|
|
20240222,132000,4052444655,3415,3415,3415,3415,1
|
|
20240222,131900,4052441240,3410,3405,3410,3405,2666
|
|
20240222,131800,4043355810,3405,3400,3405,3400,6567
|
|
20240222,131700,4020995180,3400,3400,3400,3400,1022
|
|
20240222,131600,4017520380,3400,3400,3405,3400,204
|
|
20240222,131500,4016825770,3405,3405,3405,3400,1148
|
|
20240222,131400,4012920520,3405,3405,3405,3405,316
|
|
20240222,131300,4011844540,3410,3410,3410,3410,1067
|
|
20240222,131200,4008206070,3405,3405,3405,3405,1196
|
|
20240222,131100,4004133690,3405,3410,3410,3405,423
|
|
20240222,131000,4002693295,3410,3410,3410,3405,1869
|
|
20240222,130900,3996325995,3410,3405,3410,3405,663
|
|
20240222,130800,3994068475,3405,3410,3410,3405,288
|
|
20240222,130700,3993086840,3410,3410,3410,3410,324
|
|
20240222,130600,3991982000,3410,3415,3415,3410,46
|
|
20240222,130500,3991825135,3415,3410,3415,3400,2913
|
|
20240222,130400,3981897655,3400,3410,3410,3400,1895
|
|
20240222,130300,3975447120,3410,3410,3410,3410,612
|
|
20240222,130200,3973360200,3410,3410,3415,3405,1514
|
|
20240222,130100,3968198985,3405,3405,3405,3405,1416
|
|
20240222,130000,3963377505,3410,3410,3410,3410,189
|
|
20240222,125900,3962733015,3410,3415,3420,3410,3970
|
|
20240222,125800,3949186775,3420,3415,3420,3415,3821
|
|
20240222,125700,3936125550,3415,3415,3415,3415,901
|
|
20240222,125600,3933048635,3415,3420,3420,3415,1662
|
|
20240222,125500,3927371485,3420,3420,3420,3420,519
|
|
20240222,125400,3925596505,3415,3415,3420,3415,5011
|
|
20240222,125300,3908477440,3415,3405,3420,3400,31825
|
|
20240222,125200,3800002045,3405,3400,3405,3400,174
|
|
20240222,125100,3799410125,3405,3405,3405,3405,530
|
|
20240222,125000,3797605475,3400,3405,3405,3400,960
|
|
20240222,124900,3794337965,3400,3405,3405,3400,290
|
|
20240222,124800,3793351715,3405,3395,3405,3395,6615
|
|
20240222,124700,3770887245,3395,3395,3395,3390,2892
|
|
20240222,124600,3761075215,3400,3400,3400,3395,3412
|
|
20240222,124500,3749489045,3400,3400,3400,3400,50
|
|
20240222,124400,3749319045,3400,3400,3400,3395,638
|
|
20240222,124300,3747151345,3400,3395,3405,3395,245
|
|
20240222,124200,3746318890,3395,3405,3410,3395,890
|
|
20240222,124100,3743293555,3410,3405,3410,3405,2989
|
|
20240222,124000,3733115910,3405,3395,3405,3395,973
|
|
20240222,123900,3729812105,3400,3410,3410,3400,4612
|
|
20240222,123800,3714129805,3405,3400,3410,3400,4343
|
|
20240222,123700,3699343015,3400,3395,3400,3395,7670
|
|
20240222,123600,3673267080,3395,3390,3395,3390,31
|
|
20240222,123500,3673161935,3390,3390,3395,3390,514
|
|
20240222,123400,3671419435,3385,3385,3385,3385,25
|
|
20240222,123300,3671334810,3385,3395,3395,3385,692
|
|
20240222,123200,3668991850,3395,3400,3400,3395,485
|
|
20240222,123100,3667342865,3400,3395,3400,3395,1487
|
|
20240222,123000,3662287115,3400,3385,3400,3385,4791
|
|
20240222,122900,3646033705,3385,3385,3385,3385,1572
|
|
20240222,122800,3640712485,3385,3385,3385,3385,745
|
|
20240222,122700,3638190660,3380,3385,3385,3380,2058
|
|
20240222,122600,3631227720,3385,3380,3385,3380,1650
|
|
20240222,122500,3625643220,3380,3385,3390,3380,3880
|
|
20240222,122400,3612517365,3390,3385,3390,3385,630
|
|
20240222,122300,3610384755,3390,3390,3390,3385,25
|
|
20240222,122200,3610300010,3385,3385,3385,3385,710
|
|
20240222,122100,3607896660,3385,3390,3390,3385,501
|
|
20240222,122000,3606200395,3390,3390,3390,3385,126
|
|
20240222,121900,3605773325,3390,3390,3395,3385,2436
|
|
20240222,121800,3597513200,3390,3385,3395,3380,2076
|
|
20240222,121700,3590472580,3385,3385,3390,3385,3701
|
|
20240222,121600,3577943515,3390,3390,3390,3385,162
|
|
20240222,121500,3577394485,3390,3385,3390,3385,235
|
|
20240222,121400,3576598645,3385,3390,3390,3385,1499
|
|
20240222,121300,3571518600,3390,3390,3400,3390,1365
|
|
20240222,121200,3566880800,3390,3390,3390,3385,5434
|
|
20240222,121100,3548459830,3390,3390,3390,3390,860
|
|
20240222,121000,3545544430,3390,3400,3400,3390,289
|
|
20240222,120900,3544564710,3400,3390,3400,3390,1406
|
|
20240222,120800,3539798260,3400,3390,3400,3390,56
|
|
20240222,120700,3539608380,3390,3400,3400,3390,2755
|
|
20240222,120600,3530264010,3395,3395,3400,3390,1256
|
|
20240222,120500,3525998215,3395,3395,3395,3390,657
|
|
20240222,120400,3523770380,3395,3395,3395,3395,224
|
|
20240222,120300,3523009900,3395,3395,3395,3395,506
|
|
20240222,120200,3521292030,3395,3390,3400,3390,3400
|
|
20240222,120100,3509751135,3390,3385,3390,3385,3812
|
|
20240222,120000,3496829065,3390,3385,3390,3380,3614
|
|
20240222,115900,3484595570,3385,3390,3390,3380,1319
|
|
20240222,115800,3480134230,3390,3380,3390,3380,20259
|
|
20240222,115700,3411658800,3385,3385,3390,3380,15793
|
|
20240222,115600,3358258970,3385,3385,3390,3380,10639
|
|
20240222,115500,3322252275,3390,3390,3405,3390,3228
|
|
20240222,115400,3311302310,3390,3400,3405,3390,5015
|
|
20240222,115300,3294281430,3400,3405,3405,3400,4898
|
|
20240222,115200,3277610950,3410,3405,3415,3400,3374
|
|
20240222,115100,3266125060,3415,3395,3425,3390,11165
|
|
20240222,115000,3228042850,3395,3410,3410,3380,56620
|
|
20240222,114900,3035978610,3410,3420,3425,3410,21073
|
|
20240222,114800,2963979720,3425,3435,3435,3415,22589
|
|
20240222,114700,2886697565,3420,3425,3440,3405,58130
|
|
20240222,114600,2687574550,3425,3420,3445,3400,85751
|
|
20240222,114500,2394660215,3420,3435,3465,3405,204447
|
|
20240222,114400,1692072320,3435,3390,3435,3390,114529
|
|
20240222,114300,1301279200,3390,3380,3390,3380,7301
|
|
20240222,114200,1276560060,3380,3385,3385,3380,22
|
|
20240222,114100,1276485695,3380,3380,3385,3380,4111
|
|
20240222,114000,1262582170,3375,3375,3385,3375,604
|
|
20240222,113900,1260540860,3375,3375,3375,3375,4460
|
|
20240222,113800,1245488360,3380,3380,3380,3380,4216
|
|
20240222,113700,1231238280,3380,3380,3380,3380,1525
|
|
20240222,113600,1226083780,3380,3385,3385,3380,752
|
|
20240222,113500,1223538335,3385,3385,3385,3385,357
|
|
20240222,113400,1222329890,3385,3385,3385,3385,90
|
|
20240222,113300,1222025240,3385,3385,3390,3385,1297
|
|
20240222,113200,1217629370,3385,3385,3385,3385,2673
|
|
20240222,113100,1208581265,3385,3380,3385,3380,704
|
|
20240222,113000,1206199245,3380,3375,3385,3375,4983
|
|
20240222,112900,1189337780,3380,3380,3380,3380,1701
|
|
20240222,112800,1183588400,3380,3380,3380,3380,166
|
|
20240222,112700,1183027320,3375,3375,3375,3375,2464
|
|
20240222,112600,1174711320,3375,3370,3375,3370,3029
|
|
20240222,112500,1164503585,3370,3370,3370,3370,40
|
|
20240222,112400,1164368785,3370,3365,3370,3365,2120
|
|
20240222,112300,1157224985,3370,3365,3370,3365,2327
|
|
20240222,112200,1149387620,3365,3365,3365,3365,0
|
|
20240222,112100,1149387620,3365,3360,3365,3360,132
|
|
20240222,112000,1148943600,3360,3365,3365,3360,3234
|
|
20240222,111900,1138075130,3365,3365,3365,3365,579
|
|
20240222,111800,1136126795,3370,3370,3370,3370,1
|
|
20240222,111700,1136123425,3370,3370,3370,3370,598
|
|
20240222,111600,1134108165,3375,3375,3375,3375,36
|
|
20240222,111500,1133986665,3370,3370,3370,3370,276
|
|
20240222,111400,1133056545,3365,3365,3365,3365,0
|
|
20240222,111300,1133056545,3365,3365,3365,3365,90
|
|
20240222,111200,1132753695,3365,3370,3370,3365,5313
|
|
20240222,111100,1114873060,3370,3370,3375,3365,2307
|
|
20240222,111000,1107098765,3365,3365,3365,3365,0
|
|
20240222,110900,1107098765,3365,3365,3365,3365,340
|
|
20240222,110800,1105954665,3365,3365,3365,3365,0
|
|
20240222,110700,1105954665,3365,3365,3365,3365,900
|
|
20240222,110600,1102926165,3370,3370,3370,3370,0
|
|
20240222,110500,1102926165,3370,3370,3370,3370,30
|
|
20240222,110400,1102825065,3365,3365,3365,3365,750
|
|
20240222,110300,1100301315,3365,3370,3370,3365,490
|
|
20240222,110200,1098652295,3370,3370,3370,3370,0
|
|
20240222,110100,1098652295,3370,3370,3370,3370,1
|
|
20240222,110000,1098648925,3365,3370,3370,3365,635
|
|
20240222,105900,1096509015,3370,3365,3370,3365,463
|
|
20240222,105800,1094949155,3370,3365,3370,3360,1149
|
|
20240222,105700,1091087710,3365,3375,3380,3365,899
|
|
20240222,105600,1088059765,3375,3375,3375,3375,17
|
|
20240222,105500,1088002390,3380,3380,3380,3380,1101
|
|
20240222,105400,1084281010,3380,3370,3380,3370,4699
|
|
20240222,105300,1068402425,3370,3370,3370,3370,136
|
|
20240222,105200,1067944105,3370,3370,3375,3360,1547
|
|
20240222,105100,1062724015,3370,3360,3370,3360,1432
|
|
20240222,105000,1057898825,3365,3365,3365,3365,10
|
|
20240222,104900,1057865175,3365,3370,3370,3365,2806
|
|
20240222,104800,1048413315,3380,3380,3380,3380,58
|
|
20240222,104700,1048217275,3380,3375,3380,3375,1546
|
|
20240222,104600,1042999150,3370,3370,3370,3370,1
|
|
20240222,104500,1042995780,3370,3370,3370,3370,434
|
|
20240222,104400,1041533200,3380,3380,3380,3380,0
|
|
20240222,104300,1041533200,3380,3380,3380,3380,46
|
|
20240222,104200,1041377720,3380,3380,3380,3380,1
|
|
20240222,104100,1041374340,3380,3370,3380,3370,5005
|
|
20240222,104000,1024468445,3370,3370,3370,3370,162
|
|
20240222,103900,1023922505,3370,3370,3370,3370,1045
|
|
20240222,103800,1020400855,3370,3370,3370,3370,0
|
|
20240222,103700,1020400855,3370,3370,3370,3370,0
|
|
20240222,103600,1020400855,3370,3370,3370,3370,150
|
|
20240222,103500,1019895355,3370,3375,3375,3370,175
|
|
20240222,103400,1019305090,3370,3370,3375,3370,6524
|
|
20240222,103300,997318960,3365,3365,3370,3365,4002
|
|
20240222,103200,983838730,3365,3365,3365,3360,8327
|
|
20240222,103100,955820545,3365,3365,3365,3365,1000
|
|
20240222,103000,952455545,3365,3360,3365,3360,1062
|
|
20240222,102900,948887170,3365,3365,3365,3360,715
|
|
20240222,102800,946484695,3360,3365,3365,3360,2410
|
|
20240222,102700,938376045,3370,3370,3370,3370,312
|
|
20240222,102600,937324605,3370,3365,3370,3365,1330
|
|
20240222,102500,932844900,3365,3365,3365,3360,1691
|
|
20240222,102400,927157585,3365,3365,3370,3365,7059
|
|
20240222,102300,903392735,3365,3360,3365,3360,3822
|
|
20240222,102200,890545705,3360,3365,3365,3360,512
|
|
20240222,102100,888825325,3360,3360,3360,3360,2701
|
|
20240222,102000,879749965,3350,3355,3355,3350,526
|
|
20240222,101900,877986735,3355,3360,3360,3355,1513
|
|
20240222,101800,872909910,3355,3345,3355,3345,2270
|
|
20240222,101700,865297775,3345,3350,3350,3345,552
|
|
20240222,101600,863451085,3350,3345,3350,3345,110
|
|
20240222,101500,863083130,3345,3350,3350,3345,198
|
|
20240222,101400,862419880,3350,3350,3350,3350,21
|
|
20240222,101300,862349530,3350,3350,3350,3350,161
|
|
20240222,101200,861810180,3350,3350,3350,3350,0
|
|
20240222,101100,861810180,3350,3355,3355,3350,545
|
|
20240222,101000,859984205,3355,3355,3355,3355,504
|
|
20240222,100900,858293285,3355,3350,3355,3350,2986
|
|
20240222,100800,848290180,3350,3350,3350,3350,573
|
|
20240222,100700,846370630,3350,3335,3350,3335,3792
|
|
20240222,100600,833711310,3335,3345,3345,3335,2567
|
|
20240222,100500,825150075,3345,3345,3345,3345,18
|
|
20240222,100400,825089865,3340,3345,3345,3340,6
|
|
20240222,100300,825069800,3345,3345,3345,3340,2646
|
|
20240222,100200,816225640,3345,3335,3345,3335,343
|
|
20240222,100100,815081625,3335,3330,3335,3330,104
|
|
20240222,100000,814734985,3330,3325,3330,3325,3818
|
|
20240222,095900,802021865,3330,3330,3330,3325,1261
|
|
20240222,095800,797828700,3325,3335,3335,3325,3851
|
|
20240222,095700,785004150,3335,3335,3335,3335,91
|
|
20240222,095600,784700665,3335,3335,3335,3335,450
|
|
20240222,095500,783199915,3340,3335,3340,3335,2330
|
|
20240222,095400,775429360,3340,3340,3340,3340,100
|
|
20240222,095300,775095360,3340,3340,3340,3340,1781
|
|
20240222,095200,769146820,3345,3345,3345,3345,151
|
|
20240222,095100,768641725,3345,3340,3345,3340,2043
|
|
20240222,095000,761818100,3340,3345,3345,3335,2399
|
|
20240222,094900,753805410,3345,3345,3350,3345,1134
|
|
20240222,094800,750007180,3345,3345,3350,3340,619
|
|
20240222,094700,747938620,3345,3350,3350,3345,5731
|
|
20240222,094600,728749895,3355,3360,3360,3350,318
|
|
20240222,094500,727684510,3360,3360,3360,3355,3617
|
|
20240222,094400,715548500,3360,3360,3360,3355,307
|
|
20240222,094300,714516985,3350,3350,3350,3350,15
|
|
20240222,094200,714466735,3350,3360,3360,3350,2001
|
|
20240222,094100,707763370,3355,3350,3355,3350,952
|
|
20240222,094000,704573920,3350,3365,3365,3350,301
|
|
20240222,093900,703565555,3365,3350,3365,3345,3072
|
|
20240222,093800,693278970,3345,3355,3355,3345,5509
|
|
20240222,093700,674833225,3350,3365,3370,3350,3628
|
|
20240222,093600,662678880,3365,3360,3365,3355,2774
|
|
20240222,093500,653366270,3360,3360,3360,3360,115
|
|
20240222,093400,652979870,3360,3365,3375,3355,9820
|
|
20240222,093300,619971105,3365,3375,3380,3365,6137
|
|
20240222,093200,599277505,3370,3375,3375,3365,4746
|
|
20240222,093100,583294005,3370,3375,3375,3370,3094
|
|
20240222,093000,572860910,3375,3375,3380,3370,7254
|
|
20240222,092900,548397295,3375,3380,3385,3375,13211
|
|
20240222,092800,503718955,3380,3380,3380,3375,6886
|
|
20240222,092700,480448730,3375,3385,3395,3360,9648
|
|
20240222,092600,447803625,3385,3375,3385,3370,20998
|
|
20240222,092500,376854660,3375,3360,3375,3360,11588
|
|
20240222,092400,337852815,3360,3360,3360,3360,2840
|
|
20240222,092300,328310415,3355,3355,3360,3350,2988
|
|
20240222,092200,318275645,3355,3340,3355,3340,10318
|
|
20240222,092100,283705135,3340,3340,3350,3340,3122
|
|
20240222,092000,273267655,3345,3340,3345,3340,9311
|
|
20240222,091900,242147650,3340,3330,3340,3325,18692
|
|
20240222,091800,179807895,3335,3330,3335,3330,539
|
|
20240222,091700,178012830,3330,3335,3335,3330,897
|
|
20240222,091600,175023835,3335,3340,3340,3335,2763
|
|
20240222,091500,165804625,3340,3335,3340,3335,1527
|
|
20240222,091400,160707015,3335,3325,3335,3320,8435
|
|
20240222,091300,132617710,3330,3325,3330,3325,1855
|
|
20240222,091200,126446290,3325,3310,3325,3310,2921
|
|
20240222,091100,116777270,3315,3315,3315,3315,6390
|
|
20240222,091000,95594420,3325,3310,3325,3310,21
|
|
20240222,090900,95524620,3315,3315,3325,3315,395
|
|
20240222,090800,94215045,3325,3315,3325,3315,30
|
|
20240222,090700,94115505,3310,3320,3320,3310,5979
|
|
20240222,090600,74271575,3325,3320,3325,3320,593
|
|
20240222,090500,72299855,3325,3330,3330,3320,151
|
|
20240222,090400,71797770,3330,3305,3330,3305,11150
|
|
20240222,090300,34832145,3315,3305,3315,3305,789
|
|
20240222,090200,32216620,3305,3305,3305,3305,3084
|
|
20240222,090100,22024000,3305,3305,3315,3300,2416
|
|
20240222,090000,14042945,3315,3315,3315,3300,4060
|