597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,185400,2356491265,3310,3310,3310,3310,24477
|
|
20240223,185300,2356491265,3310,3310,3310,3310,0
|
|
20240223,185200,2356491265,3310,3310,3310,3310,0
|
|
20240223,185100,2356491265,3310,3310,3310,3310,0
|
|
20240223,185000,2356491265,3310,3310,3310,3310,0
|
|
20240223,184900,2356491265,3310,3310,3310,3310,0
|
|
20240223,184800,2356491265,3310,3310,3310,3310,0
|
|
20240223,184700,2356491265,3310,3310,3310,3310,0
|
|
20240223,184600,2356491265,3310,3310,3310,3310,0
|
|
20240223,184500,2356491265,3310,3310,3310,3310,0
|
|
20240223,184400,2356491265,3310,3310,3310,3310,0
|
|
20240223,184300,2356491265,3310,3310,3310,3310,0
|
|
20240223,184200,2356491265,3310,3310,3310,3310,0
|
|
20240223,184100,2356491265,3310,3310,3310,3310,0
|
|
20240223,184000,2356491265,3310,3310,3310,3310,0
|
|
20240223,183900,2356491265,3310,3310,3310,3310,0
|
|
20240223,183800,2356491265,3310,3310,3310,3310,0
|
|
20240223,183700,2356491265,3310,3310,3310,3310,0
|
|
20240223,183600,2356491265,3310,3310,3310,3310,0
|
|
20240223,183500,2356491265,3310,3310,3310,3310,0
|
|
20240223,183400,2356491265,3310,3310,3310,3310,0
|
|
20240223,183300,2356491265,3310,3310,3310,3310,0
|
|
20240223,183200,2356491265,3310,3310,3310,3310,0
|
|
20240223,183100,2356491265,3310,3310,3310,3310,0
|
|
20240223,183000,2356491265,3310,3310,3310,3310,0
|
|
20240223,182900,2356491265,3310,3310,3310,3310,0
|
|
20240223,182800,2356491265,3310,3310,3310,3310,0
|
|
20240223,182700,2356491265,3310,3310,3310,3310,0
|
|
20240223,182600,2356491265,3310,3310,3310,3310,0
|
|
20240223,182500,2356491265,3310,3310,3310,3310,0
|
|
20240223,182400,2356491265,3310,3310,3310,3310,24477
|
|
20240223,182300,2356491265,3310,3310,3310,3310,0
|
|
20240223,182200,2356491265,3310,3310,3310,3310,0
|
|
20240223,182100,2356491265,3310,3310,3310,3310,0
|
|
20240223,182000,2356491265,3310,3310,3310,3310,0
|
|
20240223,181900,2356491265,3310,3310,3310,3310,0
|
|
20240223,181800,2356491265,3310,3310,3310,3310,0
|
|
20240223,181700,2356491265,3310,3310,3310,3310,0
|
|
20240223,181600,2356491265,3310,3310,3310,3310,0
|
|
20240223,181500,2356491265,3310,3310,3310,3310,0
|
|
20240223,181400,2356491265,3310,3310,3310,3310,0
|
|
20240223,181300,2356491265,3310,3310,3310,3310,0
|
|
20240223,181200,2356491265,3310,3310,3310,3310,0
|
|
20240223,181100,2356491265,3310,3310,3310,3310,0
|
|
20240223,181000,2356491265,3310,3310,3310,3310,0
|
|
20240223,180900,2356491265,3310,3310,3310,3310,0
|
|
20240223,180800,2356491265,3310,3310,3310,3310,0
|
|
20240223,180700,2356491265,3310,3310,3310,3310,0
|
|
20240223,180600,2356491265,3310,3310,3310,3310,0
|
|
20240223,180500,2356491265,3310,3310,3310,3310,0
|
|
20240223,180400,2356491265,3310,3310,3310,3310,0
|
|
20240223,180300,2356491265,3310,3310,3310,3310,0
|
|
20240223,180200,2356491265,3310,3310,3310,3310,0
|
|
20240223,180100,2356491265,3310,3310,3310,3310,0
|
|
20240223,180000,2356491265,3310,3310,3310,3310,0
|
|
20240223,175900,2356491265,3310,3310,3310,3310,0
|
|
20240223,175800,2356491265,3310,3310,3310,3310,0
|
|
20240223,175700,2356491265,3310,3310,3310,3310,0
|
|
20240223,175600,2356491265,3310,3310,3310,3310,0
|
|
20240223,175500,2356491265,3310,3310,3310,3310,0
|
|
20240223,175400,2356491265,3310,3310,3310,3310,24477
|
|
20240223,175300,2356491265,3310,3310,3310,3310,0
|
|
20240223,175200,2356491265,3310,3310,3310,3310,0
|
|
20240223,175100,2356491265,3310,3310,3310,3310,0
|
|
20240223,175000,2356491265,3310,3310,3310,3310,0
|
|
20240223,174900,2356491265,3310,3310,3310,3310,0
|
|
20240223,174800,2356491265,3310,3310,3310,3310,0
|
|
20240223,174700,2356491265,3310,3310,3310,3310,0
|
|
20240223,174600,2356491265,3310,3310,3310,3310,0
|
|
20240223,174500,2356491265,3310,3310,3310,3310,0
|
|
20240223,174400,2356491265,3310,3310,3310,3310,0
|
|
20240223,174300,2356491265,3310,3310,3310,3310,0
|
|
20240223,174200,2356491265,3310,3310,3310,3310,0
|
|
20240223,174100,2356491265,3310,3310,3310,3310,0
|
|
20240223,174000,2356491265,3310,3310,3310,3310,0
|
|
20240223,173900,2356491265,3310,3310,3310,3310,0
|
|
20240223,173800,2356491265,3310,3310,3310,3310,0
|
|
20240223,173700,2356491265,3310,3310,3310,3310,0
|
|
20240223,173600,2356491265,3310,3310,3310,3310,0
|
|
20240223,173500,2356491265,3310,3310,3310,3310,0
|
|
20240223,173400,2356491265,3310,3310,3310,3310,0
|
|
20240223,173300,2356491265,3310,3310,3310,3310,0
|
|
20240223,173200,2356491265,3310,3310,3310,3310,0
|
|
20240223,173100,2356491265,3310,3310,3310,3310,0
|
|
20240223,173000,2356491265,3310,3310,3310,3310,0
|
|
20240223,172900,2356491265,3310,3310,3310,3310,0
|
|
20240223,172800,2356491265,3310,3310,3310,3310,0
|
|
20240223,172700,2356491265,3310,3310,3310,3310,0
|
|
20240223,172600,2356491265,3310,3310,3310,3310,0
|
|
20240223,172500,2356491265,3310,3310,3310,3310,0
|
|
20240223,172400,2356491265,3310,3310,3310,3310,24477
|
|
20240223,172300,2356491265,3310,3310,3310,3310,0
|
|
20240223,172200,2356491265,3310,3310,3310,3310,0
|
|
20240223,172100,2356491265,3310,3310,3310,3310,0
|
|
20240223,172000,2356491265,3310,3310,3310,3310,0
|
|
20240223,171900,2356491265,3310,3310,3310,3310,0
|
|
20240223,171800,2356491265,3310,3310,3310,3310,0
|
|
20240223,171700,2356491265,3310,3310,3310,3310,0
|
|
20240223,171600,2356491265,3310,3310,3310,3310,0
|
|
20240223,171500,2356491265,3310,3310,3310,3310,0
|
|
20240223,171400,2356491265,3310,3310,3310,3310,0
|
|
20240223,171300,2356491265,3310,3310,3310,3310,0
|
|
20240223,171200,2356491265,3310,3310,3310,3310,0
|
|
20240223,171100,2356491265,3310,3310,3310,3310,0
|
|
20240223,171000,2356491265,3310,3310,3310,3310,0
|
|
20240223,170900,2356491265,3310,3310,3310,3310,0
|
|
20240223,170800,2356491265,3310,3310,3310,3310,0
|
|
20240223,170700,2356491265,3310,3310,3310,3310,0
|
|
20240223,170600,2356491265,3310,3310,3310,3310,0
|
|
20240223,170500,2356491265,3310,3310,3310,3310,0
|
|
20240223,170400,2356491265,3310,3310,3310,3310,0
|
|
20240223,170300,2356491265,3310,3310,3310,3310,0
|
|
20240223,170200,2356491265,3310,3310,3310,3310,0
|
|
20240223,170100,2356491265,3310,3310,3310,3310,0
|
|
20240223,170000,2356491265,3310,3310,3310,3310,0
|
|
20240223,165900,2356491265,3310,3310,3310,3310,0
|
|
20240223,165800,2356491265,3310,3310,3310,3310,0
|
|
20240223,165700,2356491265,3310,3310,3310,3310,0
|
|
20240223,165600,2356491265,3310,3310,3310,3310,0
|
|
20240223,165500,2356491265,3310,3310,3310,3310,0
|
|
20240223,165400,2356491265,3310,3310,3310,3310,24477
|
|
20240223,165300,2356491265,3310,3310,3310,3310,0
|
|
20240223,165200,2356491265,3310,3310,3310,3310,0
|
|
20240223,165100,2356491265,3310,3310,3310,3310,0
|
|
20240223,165000,2356491265,3310,3310,3310,3310,0
|
|
20240223,164900,2356491265,3310,3310,3310,3310,0
|
|
20240223,164800,2356491265,3310,3310,3310,3310,0
|
|
20240223,164700,2356491265,3310,3310,3310,3310,0
|
|
20240223,164600,2356491265,3310,3310,3310,3310,0
|
|
20240223,164500,2356491265,3310,3310,3310,3310,0
|
|
20240223,164400,2356491265,3310,3310,3310,3310,0
|
|
20240223,164300,2356491265,3310,3310,3310,3310,0
|
|
20240223,164200,2356491265,3310,3310,3310,3310,0
|
|
20240223,164100,2356491265,3310,3310,3310,3310,0
|
|
20240223,164000,2356491265,3310,3310,3310,3310,0
|
|
20240223,163900,2356491265,3310,3310,3310,3310,0
|
|
20240223,163800,2356491265,3310,3310,3310,3310,0
|
|
20240223,163700,2356491265,3310,3310,3310,3310,0
|
|
20240223,163600,2356491265,3310,3310,3310,3310,0
|
|
20240223,163500,2356491265,3310,3310,3310,3310,0
|
|
20240223,163400,2356491265,3310,3310,3310,3310,0
|
|
20240223,163300,2356491265,3310,3310,3310,3310,0
|
|
20240223,163200,2356491265,3310,3310,3310,3310,0
|
|
20240223,163100,2356491265,3310,3310,3310,3310,0
|
|
20240223,163000,2356491265,3310,3310,3310,3310,0
|
|
20240223,162900,2356491265,3310,3310,3310,3310,0
|
|
20240223,162800,2356491265,3310,3310,3310,3310,0
|
|
20240223,162700,2356491265,3310,3310,3310,3310,0
|
|
20240223,162600,2356491265,3310,3310,3310,3310,0
|
|
20240223,162500,2356491265,3310,3310,3310,3310,0
|
|
20240223,162400,2356491265,3310,3310,3310,3310,24477
|
|
20240223,162300,2356491265,3310,3310,3310,3310,0
|
|
20240223,162200,2356491265,3310,3310,3310,3310,0
|
|
20240223,162100,2356491265,3310,3310,3310,3310,0
|
|
20240223,162000,2356491265,3310,3310,3310,3310,0
|
|
20240223,161900,2356491265,3310,3310,3310,3310,0
|
|
20240223,161800,2356491265,3310,3310,3310,3310,0
|
|
20240223,161700,2356491265,3310,3310,3310,3310,0
|
|
20240223,161600,2356491265,3310,3310,3310,3310,0
|
|
20240223,161500,2356491265,3310,3310,3310,3310,0
|
|
20240223,161400,2356491265,3310,3310,3310,3310,0
|
|
20240223,161300,2356491265,3310,3310,3310,3310,0
|
|
20240223,161200,2356491265,3310,3310,3310,3310,0
|
|
20240223,161100,2356491265,3310,3310,3310,3310,0
|
|
20240223,161000,2356491265,3310,3310,3310,3310,0
|
|
20240223,160900,2356491265,3310,3310,3310,3310,0
|
|
20240223,160800,2356491265,3310,3310,3310,3310,0
|
|
20240223,160700,2356491265,3310,3310,3310,3310,0
|
|
20240223,160600,2356491265,3310,3310,3310,3310,0
|
|
20240223,160500,2356491265,3310,3310,3310,3310,0
|
|
20240223,160400,2356491265,3310,3310,3310,3310,0
|
|
20240223,160300,2356491265,3310,3310,3310,3310,0
|
|
20240223,160200,2356491265,3310,3310,3310,3310,0
|
|
20240223,160100,2356491265,3310,3310,3310,3310,0
|
|
20240223,160000,2356491265,3310,3310,3310,3310,0
|
|
20240223,155900,2356491265,3310,3310,3310,3310,0
|
|
20240223,155800,2356491265,3310,3310,3310,3310,0
|
|
20240223,155700,2356491265,3310,3310,3310,3310,0
|
|
20240223,155600,2356491265,3310,3310,3310,3310,0
|
|
20240223,155500,2356491265,3310,3310,3310,3310,0
|
|
20240223,155400,2356491265,3310,3310,3310,3310,24477
|
|
20240223,155300,2356491265,3310,3310,3310,3310,0
|
|
20240223,155200,2356491265,3310,3310,3310,3310,0
|
|
20240223,155100,2356491265,3310,3310,3310,3310,0
|
|
20240223,155000,2356491265,3310,3310,3310,3310,0
|
|
20240223,154900,2356491265,3310,3310,3310,3310,0
|
|
20240223,154800,2356491265,3310,3310,3310,3310,0
|
|
20240223,154700,2356491265,3310,3310,3310,3310,0
|
|
20240223,154600,2356491265,3310,3310,3310,3310,0
|
|
20240223,154500,2356491265,3310,3310,3310,3310,0
|
|
20240223,154400,2356491265,3310,3310,3310,3310,0
|
|
20240223,154300,2356491265,3310,3310,3310,3310,0
|
|
20240223,154200,2356491265,3310,3310,3310,3310,0
|
|
20240223,154100,2356491265,3310,3310,3310,3310,0
|
|
20240223,154000,2356491265,3310,3310,3310,3310,0
|
|
20240223,153900,2356491265,3310,3310,3310,3310,0
|
|
20240223,153800,2356491265,3310,3310,3310,3310,0
|
|
20240223,153700,2356491265,3310,3310,3310,3310,0
|
|
20240223,153600,2356491265,3310,3310,3310,3310,0
|
|
20240223,153500,2356491265,3310,3310,3310,3310,0
|
|
20240223,153400,2356491265,3310,3310,3310,3310,0
|
|
20240223,153300,2356491265,3310,3310,3310,3310,0
|
|
20240223,153200,2356491265,3310,3310,3310,3310,0
|
|
20240223,153100,2356491265,3310,3310,3310,3310,0
|
|
20240223,153000,2356491265,3310,3310,3310,3310,24477
|
|
20240223,152900,2275472395,3325,3325,3325,3325,0
|
|
20240223,152800,2275472395,3325,3325,3325,3325,0
|
|
20240223,152700,2275472395,3325,3325,3325,3325,0
|
|
20240223,152600,2275472395,3325,3325,3325,3325,0
|
|
20240223,152500,2275472395,3325,3325,3325,3325,0
|
|
20240223,152400,2275472395,3325,3325,3325,3325,0
|
|
20240223,152300,2275472395,3325,3325,3325,3325,0
|
|
20240223,152200,2275472395,3325,3325,3325,3325,0
|
|
20240223,152100,2275472395,3325,3325,3325,3325,0
|
|
20240223,152000,2275472395,3325,3325,3325,3325,0
|
|
20240223,151900,2275472395,3325,3325,3325,3320,1117
|
|
20240223,151800,2271760480,3330,3320,3330,3320,4549
|
|
20240223,151700,2256623910,3325,3320,3325,3320,3187
|
|
20240223,151600,2246041535,3325,3325,3325,3320,1230
|
|
20240223,151500,2241952875,3325,3325,3325,3320,7814
|
|
20240223,151400,2216002070,3330,3330,3330,3325,771
|
|
20240223,151300,2213438175,3330,3325,3330,3320,2044
|
|
20240223,151200,2206651255,3330,3325,3330,3325,607
|
|
20240223,151100,2204632920,3325,3325,3325,3325,1304
|
|
20240223,151000,2200297120,3325,3320,3325,3320,1106
|
|
20240223,150900,2196624405,3325,3320,3325,3320,800
|
|
20240223,150800,2193966885,3325,3330,3330,3325,5735
|
|
20240223,150700,2174883275,3335,3335,3335,3335,62
|
|
20240223,150600,2174676505,3330,3330,3330,3330,1254
|
|
20240223,150500,2170500685,3335,3335,3335,3330,1914
|
|
20240223,150400,2164118500,3330,3335,3335,3330,5450
|
|
20240223,150300,2145949500,3335,3330,3335,3330,2404
|
|
20240223,150200,2137941180,3330,3325,3330,3325,332
|
|
20240223,150100,2136837120,3325,3325,3325,3325,810
|
|
20240223,150000,2134143870,3325,3320,3325,3320,618
|
|
20240223,145900,2132091120,3320,3320,3325,3320,1532
|
|
20240223,145800,2127004830,3320,3320,3320,3320,600
|
|
20240223,145700,2125012830,3325,3325,3325,3325,175
|
|
20240223,145600,2124430955,3325,3325,3325,3325,324
|
|
20240223,145500,2123353655,3330,3330,3330,3330,30
|
|
20240223,145400,2123253755,3325,3325,3325,3325,0
|
|
20240223,145300,2123253755,3325,3325,3325,3325,65
|
|
20240223,145200,2123037630,3325,3325,3325,3320,480
|
|
20240223,145100,2121443130,3325,3325,3325,3325,154
|
|
20240223,145000,2120931080,3325,3325,3325,3325,2
|
|
20240223,144900,2120924430,3320,3325,3325,3320,3570
|
|
20240223,144800,2109065730,3320,3320,3320,3320,800
|
|
20240223,144700,2106409730,3325,3320,3325,3320,331
|
|
20240223,144600,2105310610,3325,3325,3325,3325,0
|
|
20240223,144500,2105310610,3325,3325,3325,3325,60
|
|
20240223,144400,2105111110,3325,3325,3325,3325,500
|
|
20240223,144300,2103448610,3330,3330,3330,3330,0
|
|
20240223,144200,2103448610,3330,3325,3330,3325,181
|
|
20240223,144100,2102846780,3330,3325,3330,3325,168
|
|
20240223,144000,2102288175,3325,3325,3325,3325,34
|
|
20240223,143900,2102175125,3325,3330,3330,3325,1013
|
|
20240223,143800,2098806890,3330,3330,3330,3330,0
|
|
20240223,143700,2098806890,3330,3325,3330,3325,249
|
|
20240223,143600,2097978915,3330,3330,3330,3325,1452
|
|
20240223,143500,2093143760,3325,3325,3330,3325,1170
|
|
20240223,143400,2089253460,3325,3320,3325,3320,241
|
|
20240223,143300,2088453135,3325,3325,3325,3325,305
|
|
20240223,143200,2087439010,3325,3325,3325,3325,510
|
|
20240223,143100,2085743260,3320,3325,3325,3320,99
|
|
20240223,143000,2085414545,3325,3325,3325,3325,1
|
|
20240223,142900,2085411220,3325,3325,3325,3325,500
|
|
20240223,142800,2083748720,3320,3320,3325,3320,729
|
|
20240223,142700,2081328390,3325,3330,3330,3325,5021
|
|
20240223,142600,2064629120,3325,3330,3330,3325,11
|
|
20240223,142500,2064592495,3330,3330,3330,3330,0
|
|
20240223,142400,2064592495,3330,3325,3330,3325,333
|
|
20240223,142300,2063485260,3320,3320,3320,3320,150
|
|
20240223,142200,2062987260,3325,3325,3325,3320,5343
|
|
20240223,142100,2045248300,3320,3320,3320,3320,1982
|
|
20240223,142000,2038668060,3325,3325,3325,3325,24
|
|
20240223,141900,2038588260,3325,3325,3325,3320,260
|
|
20240223,141800,2037724060,3325,3320,3325,3320,25
|
|
20240223,141700,2037641010,3325,3325,3325,3325,259
|
|
20240223,141600,2036779835,3325,3325,3325,3325,525
|
|
20240223,141500,2035034210,3325,3330,3330,3325,1410
|
|
20240223,141400,2030345910,3325,3325,3325,3325,200
|
|
20240223,141300,2029680910,3330,3330,3330,3330,0
|
|
20240223,141200,2029680910,3330,3330,3330,3330,8
|
|
20240223,141100,2029654270,3330,3325,3330,3325,11
|
|
20240223,141000,2029617645,3330,3330,3330,3330,11
|
|
20240223,140900,2029581015,3320,3320,3330,3320,1915
|
|
20240223,140800,2023217325,3330,3325,3330,3320,1561
|
|
20240223,140700,2018029695,3330,3330,3330,3330,0
|
|
20240223,140600,2018029695,3330,3330,3330,3330,55
|
|
20240223,140500,2017846545,3320,3320,3320,3320,100
|
|
20240223,140400,2017514545,3325,3325,3325,3320,507
|
|
20240223,140300,2015829020,3325,3325,3330,3325,643
|
|
20240223,140200,2013690045,3330,3330,3330,3330,3
|
|
20240223,140100,2013680055,3330,3330,3330,3330,0
|
|
20240223,140000,2013680055,3330,3330,3330,3330,0
|
|
20240223,135900,2013680055,3330,3330,3330,3330,1
|
|
20240223,135800,2013676725,3330,3335,3335,3330,12
|
|
20240223,135700,2013636760,3335,3335,3335,3335,6
|
|
20240223,135600,2013616750,3335,3330,3335,3330,23
|
|
20240223,135500,2013540150,3320,3320,3320,3320,4
|
|
20240223,135400,2013526870,3335,3335,3335,3335,0
|
|
20240223,135300,2013526870,3335,3340,3340,3335,134
|
|
20240223,135200,2013079810,3340,3320,3340,3320,6641
|
|
20240223,135100,1990970120,3320,3320,3320,3315,2003
|
|
20240223,135000,1984330160,3320,3320,3320,3320,93
|
|
20240223,134900,1984021400,3320,3320,3320,3320,71
|
|
20240223,134800,1983785680,3320,3320,3320,3320,7
|
|
20240223,134700,1983762440,3320,3315,3325,3315,3017
|
|
20240223,134600,1973760990,3315,3320,3320,3315,1070
|
|
20240223,134500,1970213920,3320,3325,3325,3320,1020
|
|
20240223,134400,1966827070,3325,3320,3325,3320,227
|
|
20240223,134300,1966073170,3325,3325,3325,3325,1
|
|
20240223,134200,1966069845,3325,3320,3325,3315,2001
|
|
20240223,134100,1959434990,3320,3320,3320,3320,100
|
|
20240223,134000,1959102990,3320,3320,3320,3320,1550
|
|
20240223,133900,1953956990,3320,3320,3320,3320,0
|
|
20240223,133800,1953956990,3320,3320,3320,3320,110
|
|
20240223,133700,1953591790,3320,3320,3320,3320,0
|
|
20240223,133600,1953591790,3320,3330,3330,3320,1211
|
|
20240223,133500,1949565260,3330,3330,3330,3330,122
|
|
20240223,133400,1949159000,3325,3325,3325,3325,0
|
|
20240223,133300,1949159000,3325,3325,3325,3325,600
|
|
20240223,133200,1947164000,3325,3330,3330,3325,18
|
|
20240223,133100,1947104110,3330,3330,3330,3330,14
|
|
20240223,133000,1947057490,3330,3330,3330,3330,0
|
|
20240223,132900,1947057490,3330,3330,3330,3330,1030
|
|
20240223,132800,1943627590,3330,3330,3330,3330,170
|
|
20240223,132700,1943061490,3330,3330,3330,3330,30
|
|
20240223,132600,1942961590,3330,3330,3330,3330,31
|
|
20240223,132500,1942858360,3330,3320,3330,3320,612
|
|
20240223,132400,1940823495,3325,3320,3325,3320,459
|
|
20240223,132300,1939299610,3320,3315,3320,3315,151
|
|
20240223,132200,1938799040,3320,3320,3320,3320,10
|
|
20240223,132100,1938765840,3320,3320,3320,3320,9
|
|
20240223,132000,1938735960,3320,3320,3320,3320,4
|
|
20240223,131900,1938722680,3320,3320,3320,3320,0
|
|
20240223,131800,1938722680,3320,3320,3320,3315,28
|
|
20240223,131700,1938629790,3315,3315,3315,3315,249
|
|
20240223,131600,1937804355,3315,3315,3315,3315,0
|
|
20240223,131500,1937804355,3315,3310,3315,3310,1643
|
|
20240223,131400,1932362960,3315,3315,3315,3310,3662
|
|
20240223,131300,1920223480,3320,3320,3320,3320,382
|
|
20240223,131200,1918955240,3320,3315,3320,3315,7
|
|
20240223,131100,1918932030,3320,3320,3320,3320,13
|
|
20240223,131000,1918888870,3320,3320,3320,3320,3136
|
|
20240223,130900,1908477350,3315,3320,3320,3315,3
|
|
20240223,130800,1908467400,3315,3315,3315,3315,200
|
|
20240223,130700,1907804400,3315,3320,3320,3315,101
|
|
20240223,130600,1907469580,3315,3315,3315,3315,992
|
|
20240223,130500,1904181100,3320,3320,3320,3320,20
|
|
20240223,130400,1904114700,3320,3320,3320,3320,0
|
|
20240223,130300,1904114700,3320,3320,3320,3320,201
|
|
20240223,130200,1903447380,3315,3320,3320,3315,90
|
|
20240223,130100,1903148730,3320,3320,3320,3320,3
|
|
20240223,130000,1903138770,3320,3315,3320,3315,893
|
|
20240223,125900,1900178470,3315,3315,3315,3315,167
|
|
20240223,125800,1899624865,3315,3310,3315,3310,57
|
|
20240223,125700,1899435970,3310,3315,3315,3310,63
|
|
20240223,125600,1899227130,3315,3315,3315,3310,1586
|
|
20240223,125500,1893975035,3315,3315,3315,3310,14869
|
|
20240223,125400,1844745195,3320,3320,3320,3320,848
|
|
20240223,125300,1841929835,3320,3320,3320,3315,206
|
|
20240223,125200,1841246440,3320,3320,3320,3315,1144
|
|
20240223,125100,1837451070,3320,3320,3320,3320,0
|
|
20240223,125000,1837451070,3320,3320,3320,3320,1
|
|
20240223,124900,1837447750,3315,3320,3320,3315,301
|
|
20240223,124800,1836449930,3320,3320,3320,3315,53
|
|
20240223,124700,1836274220,3315,3315,3320,3315,3904
|
|
20240223,124600,1823332455,3320,3320,3320,3320,100
|
|
20240223,124500,1823000455,3320,3320,3320,3320,128
|
|
20240223,124400,1822575495,3325,3315,3325,3315,237
|
|
20240223,124300,1821789470,3325,3315,3325,3315,337
|
|
20240223,124200,1820671805,3315,3315,3315,3315,0
|
|
20240223,124100,1820671805,3315,3315,3315,3315,1
|
|
20240223,124000,1820668490,3330,3330,3330,3330,5
|
|
20240223,123900,1820651840,3330,3320,3330,3320,3753
|
|
20240223,123800,1808191380,3320,3320,3320,3320,4200
|
|
20240223,123700,1794247380,3330,3330,3330,3330,1
|
|
20240223,123600,1794244050,3320,3330,3330,3320,2
|
|
20240223,123500,1794237400,3330,3330,3330,3330,0
|
|
20240223,123400,1794237400,3330,3330,3330,3330,10
|
|
20240223,123300,1794204100,3320,3320,3320,3320,0
|
|
20240223,123200,1794204100,3320,3320,3320,3320,15
|
|
20240223,123100,1794154300,3325,3325,3325,3325,1139
|
|
20240223,123000,1790367125,3325,3325,3325,3325,188
|
|
20240223,122900,1789742025,3325,3325,3325,3320,1244
|
|
20240223,122800,1785606015,3325,3330,3330,3325,62
|
|
20240223,122700,1785399855,3330,3330,3330,3330,6
|
|
20240223,122600,1785379875,3330,3330,3330,3330,2
|
|
20240223,122500,1785373215,3330,3325,3330,3325,11
|
|
20240223,122400,1785336635,3325,3325,3325,3325,0
|
|
20240223,122300,1785336635,3325,3325,3325,3320,594
|
|
20240223,122200,1783362025,3325,3325,3325,3325,1042
|
|
20240223,122100,1779897375,3325,3320,3325,3320,111
|
|
20240223,122000,1779528355,3325,3320,3325,3320,981
|
|
20240223,121900,1776266805,3325,3325,3325,3325,2010
|
|
20240223,121800,1769583555,3320,3325,3325,3320,556
|
|
20240223,121700,1767737630,3325,3325,3325,3325,0
|
|
20240223,121600,1767737630,3325,3325,3325,3325,1000
|
|
20240223,121500,1764412630,3320,3320,3320,3320,0
|
|
20240223,121400,1764412630,3320,3320,3320,3320,45
|
|
20240223,121300,1764263230,3320,3335,3335,3320,31
|
|
20240223,121200,1764160295,3320,3325,3325,3320,7596
|
|
20240223,121100,1738936575,3325,3325,3325,3325,1
|
|
20240223,121000,1738933250,3325,3325,3325,3325,0
|
|
20240223,120900,1738933250,3325,3325,3325,3325,1000
|
|
20240223,120800,1735608250,3320,3320,3320,3320,0
|
|
20240223,120700,1735608250,3320,3320,3320,3320,0
|
|
20240223,120600,1735608250,3320,3320,3320,3320,300
|
|
20240223,120500,1734612250,3320,3320,3320,3320,0
|
|
20240223,120400,1734612250,3320,3320,3320,3320,888
|
|
20240223,120300,1731664090,3320,3320,3320,3320,200
|
|
20240223,120200,1731000090,3320,3320,3320,3320,200
|
|
20240223,120100,1730336090,3320,3320,3320,3320,0
|
|
20240223,120000,1730336090,3320,3325,3325,3320,1192
|
|
20240223,115900,1726377135,3325,3325,3325,3325,500
|
|
20240223,115800,1724714635,3320,3325,3325,3320,31
|
|
20240223,115700,1724611710,3325,3320,3325,3320,302
|
|
20240223,115600,1723608060,3325,3325,3325,3325,60
|
|
20240223,115500,1723408560,3320,3320,3320,3320,1308
|
|
20240223,115400,1719066000,3325,3325,3325,3325,15
|
|
20240223,115300,1719016125,3325,3325,3325,3320,628
|
|
20240223,115200,1716928040,3325,3325,3325,3320,1440
|
|
20240223,115100,1712147085,3325,3320,3325,3320,1196
|
|
20240223,115000,1708175385,3325,3325,3325,3325,1737
|
|
20240223,114900,1702399860,3325,3325,3325,3325,200
|
|
20240223,114800,1701734860,3325,3325,3325,3325,315
|
|
20240223,114700,1700687485,3325,3325,3325,3325,10
|
|
20240223,114600,1700654235,3325,3325,3325,3325,1
|
|
20240223,114500,1700650910,3325,3325,3325,3325,500
|
|
20240223,114400,1698988410,3325,3330,3330,3325,514
|
|
20240223,114300,1697279290,3330,3330,3330,3330,104
|
|
20240223,114200,1696932970,3330,3330,3330,3330,276
|
|
20240223,114100,1696013890,3335,3330,3335,3330,27
|
|
20240223,114000,1695923880,3330,3330,3330,3330,1438
|
|
20240223,113900,1691135340,3335,3335,3335,3335,174
|
|
20240223,113800,1690555050,3335,3335,3335,3335,100
|
|
20240223,113700,1690221550,3335,3335,3335,3335,24
|
|
20240223,113600,1690141510,3330,3330,3330,3330,0
|
|
20240223,113500,1690141510,3330,3330,3330,3330,20
|
|
20240223,113400,1690074910,3325,3325,3325,3325,9
|
|
20240223,113300,1690044985,3330,3330,3330,3330,683
|
|
20240223,113200,1687770595,3325,3325,3325,3325,0
|
|
20240223,113100,1687770595,3325,3325,3325,3325,253
|
|
20240223,113000,1686929370,3325,3330,3330,3325,4071
|
|
20240223,112900,1673391215,3330,3330,3330,3330,80
|
|
20240223,112800,1673124815,3330,3335,3335,3330,660
|
|
20240223,112700,1670924770,3340,3340,3340,3340,3
|
|
20240223,112600,1670914750,3340,3340,3340,3340,1
|
|
20240223,112500,1670911410,3330,3330,3330,3330,100
|
|
20240223,112400,1670578410,3330,3340,3340,3330,1040
|
|
20240223,112300,1667111365,3330,3330,3330,3330,101
|
|
20240223,112200,1666775035,3345,3345,3345,3345,0
|
|
20240223,112100,1666775035,3345,3330,3345,3330,439
|
|
20240223,112000,1665308090,3330,3330,3330,3330,1
|
|
20240223,111900,1665304760,3340,3340,3340,3340,1
|
|
20240223,111800,1665301420,3330,3330,3330,3330,1000
|
|
20240223,111700,1661971420,3330,3330,3330,3330,587
|
|
20240223,111600,1660016710,3330,3330,3330,3330,90
|
|
20240223,111500,1659717010,3325,3325,3325,3325,501
|
|
20240223,111400,1658051185,3325,3325,3325,3320,3865
|
|
20240223,111300,1645202060,3325,3330,3330,3325,2797
|
|
20240223,111200,1635900785,3325,3325,3325,3325,1
|
|
20240223,111100,1635897460,3330,3330,3330,3325,131
|
|
20240223,111000,1635461275,3330,3335,3335,3325,1876
|
|
20240223,110900,1629216820,3340,3345,3345,3340,158
|
|
20240223,110800,1628688345,3340,3340,3340,3340,240
|
|
20240223,110700,1627886745,3340,3340,3340,3340,129
|
|
20240223,110600,1627455885,3330,3330,3330,3330,496
|
|
20240223,110500,1625804205,3330,3325,3330,3325,2483
|
|
20240223,110400,1617539730,3325,3325,3325,3325,200
|
|
20240223,110300,1616874730,3325,3325,3325,3325,1101
|
|
20240223,110200,1613213905,3325,3325,3325,3325,3590
|
|
20240223,110100,1601277155,3325,3330,3330,3325,12934
|
|
20240223,110000,1558270975,3325,3325,3325,3325,106
|
|
20240223,105900,1557918525,3325,3325,3325,3325,596
|
|
20240223,105800,1555936825,3325,3325,3325,3325,1130
|
|
20240223,105700,1552179575,3325,3330,3330,3325,2
|
|
20240223,105600,1552172920,3325,3325,3325,3325,252
|
|
20240223,105500,1551335020,3325,3325,3325,3325,826
|
|
20240223,105400,1548588570,3330,3320,3330,3320,1004
|
|
20240223,105300,1545255270,3320,3325,3325,3320,5743
|
|
20240223,105200,1526176790,3325,3325,3325,3325,2
|
|
20240223,105100,1526170140,3325,3325,3325,3325,4
|
|
20240223,105000,1526156840,3325,3325,3325,3325,1
|
|
20240223,104900,1526153515,3325,3325,3325,3325,64
|
|
20240223,104800,1525940715,3325,3330,3330,3325,1457
|
|
20240223,104700,1521089215,3340,3340,3340,3340,300
|
|
20240223,104600,1520087215,3330,3330,3330,3330,0
|
|
20240223,104500,1520087215,3330,3335,3335,3330,104
|
|
20240223,104400,1519740870,3330,3335,3335,3330,83
|
|
20240223,104300,1519464420,3335,3330,3335,3330,452
|
|
20240223,104200,1517959160,3330,3330,3330,3330,268
|
|
20240223,104100,1517066720,3330,3330,3340,3330,622
|
|
20240223,104000,1514994440,3330,3330,3330,3330,176
|
|
20240223,103900,1514408360,3330,3330,3330,3330,1138
|
|
20240223,103800,1510618820,3330,3330,3330,3325,1974
|
|
20240223,103700,1504048515,3330,3330,3330,3330,702
|
|
20240223,103600,1501710855,3335,3335,3335,3335,120
|
|
20240223,103500,1501310655,3330,3330,3330,3330,61
|
|
20240223,103400,1501107525,3330,3330,3330,3325,126
|
|
20240223,103300,1500688115,3330,3330,3330,3330,294
|
|
20240223,103200,1499709095,3345,3325,3345,3325,2598
|
|
20240223,103100,1491037460,3325,3340,3340,3325,2539
|
|
20240223,103000,1482585115,3340,3340,3340,3340,30
|
|
20240223,102900,1482484915,3340,3325,3340,3325,597
|
|
20240223,102800,1480495375,3325,3330,3330,3325,120
|
|
20240223,102700,1480096265,3330,3340,3340,3330,45
|
|
20240223,102600,1479946395,3340,3340,3340,3340,10
|
|
20240223,102500,1479912995,3330,3335,3335,3330,167
|
|
20240223,102400,1479356880,3340,3330,3340,3330,1066
|
|
20240223,102300,1475804925,3325,3325,3325,3325,251
|
|
20240223,102200,1474970350,3325,3330,3330,3325,1137
|
|
20240223,102100,1471189475,3335,3325,3335,3325,1419
|
|
20240223,102000,1466471285,3325,3335,3335,3320,1272
|
|
20240223,101900,1462246840,3335,3320,3335,3320,30
|
|
20240223,101800,1462147225,3320,3315,3320,3315,885
|
|
20240223,101700,1459209060,3315,3315,3315,3315,5206
|
|
20240223,101600,1441951170,3315,3315,3315,3315,2110
|
|
20240223,101500,1434956520,3315,3330,3330,3315,6286
|
|
20240223,101400,1414052395,3335,3330,3335,3330,1092
|
|
20240223,101300,1410415985,3330,3325,3335,3325,1817
|
|
20240223,101200,1404359570,3325,3335,3335,3325,403
|
|
20240223,101100,1403017935,3335,3325,3335,3325,337
|
|
20240223,101000,1401896435,3325,3320,3325,3315,2525
|
|
20240223,100900,1393511385,3315,3315,3320,3315,3312
|
|
20240223,100800,1382521810,3315,3315,3325,3315,2665
|
|
20240223,100700,1373684210,3315,3325,3325,3315,5227
|
|
20240223,100600,1356342390,3325,3325,3325,3325,123
|
|
20240223,100500,1355933415,3325,3325,3325,3325,13
|
|
20240223,100400,1355890190,3325,3325,3325,3320,1101
|
|
20240223,100300,1352234365,3325,3325,3325,3325,3115
|
|
20240223,100200,1341876990,3325,3315,3325,3315,702
|
|
20240223,100100,1339549850,3320,3325,3330,3320,6105
|
|
20240223,100000,1319280695,3325,3330,3335,3325,808
|
|
20240223,095900,1316592270,3330,3335,3335,3330,6785
|
|
20240223,095800,1293964590,3340,3335,3340,3335,1357
|
|
20240223,095700,1289438745,3335,3330,3335,3330,471
|
|
20240223,095600,1287868815,3330,3330,3335,3330,208
|
|
20240223,095500,1287176170,3330,3325,3330,3325,5
|
|
20240223,095400,1287159525,3320,3325,3325,3320,349
|
|
20240223,095300,1286000125,3325,3325,3325,3315,6328
|
|
20240223,095200,1264992010,3325,3330,3330,3325,611
|
|
20240223,095100,1262957675,3330,3330,3330,3325,625
|
|
20240223,095000,1260877305,3330,3330,3330,3330,125
|
|
20240223,094900,1260461055,3325,3335,3335,3325,3062
|
|
20240223,094800,1250266980,3335,3335,3335,3335,1003
|
|
20240223,094700,1246921975,3330,3335,3350,3290,91978
|
|
20240223,094600,942752370,3350,3340,3350,3335,6474
|
|
20240223,094500,921161410,3335,3355,3355,3335,12305
|
|
20240223,094400,880054290,3350,3340,3350,3340,1467
|
|
20240223,094300,875142870,3345,3345,3345,3340,2719
|
|
20240223,094200,866057910,3340,3345,3345,3335,5786
|
|
20240223,094100,846746085,3340,3340,3345,3335,3740
|
|
20240223,094000,834258860,3345,3345,3345,3345,54
|
|
20240223,093900,834078230,3345,3345,3350,3340,13212
|
|
20240223,093800,789948975,3345,3345,3345,3345,1140
|
|
20240223,093700,786135675,3345,3355,3355,3340,18253
|
|
20240223,093600,725049380,3355,3355,3355,3350,499
|
|
20240223,093500,723377540,3355,3355,3355,3355,269
|
|
20240223,093400,722475045,3355,3355,3355,3350,2149
|
|
20240223,093300,715267150,3355,3360,3360,3350,14614
|
|
20240223,093200,666242650,3360,3370,3370,3355,4144
|
|
20240223,093100,652317090,3360,3375,3375,3360,3207
|
|
20240223,093000,641529135,3375,3370,3375,3365,987
|
|
20240223,092900,638204735,3370,3370,3375,3365,2280
|
|
20240223,092800,630522375,3370,3370,3375,3365,2652
|
|
20240223,092700,621585055,3370,3365,3370,3365,1646
|
|
20240223,092600,616046095,3370,3365,3370,3360,1171
|
|
20240223,092500,612110165,3365,3360,3370,3360,898
|
|
20240223,092400,609092870,3360,3355,3370,3355,1505
|
|
20240223,092300,604040805,3370,3370,3370,3350,13481
|
|
20240223,092200,558814850,3370,3370,3370,3360,2760
|
|
20240223,092100,549530100,3370,3360,3370,3355,1627
|
|
20240223,092000,544063350,3360,3360,3360,3355,322
|
|
20240223,091900,542982170,3355,3360,3370,3355,18567
|
|
20240223,091800,480616900,3365,3370,3370,3360,9183
|
|
20240223,091700,449750160,3365,3375,3375,3365,10450
|
|
20240223,091600,414584225,3365,3370,3375,3365,2356
|
|
20240223,091500,406650885,3365,3375,3375,3365,3744
|
|
20240223,091400,394034150,3370,3375,3375,3370,4470
|
|
20240223,091300,378967700,3375,3375,3380,3370,8340
|
|
20240223,091200,350819860,3380,3385,3385,3375,3537
|
|
20240223,091100,338867250,3385,3385,3385,3380,8755
|
|
20240223,091000,309274635,3385,3380,3390,3380,869
|
|
20240223,090900,306335450,3390,3395,3395,3385,3447
|
|
20240223,090800,294659125,3395,3385,3400,3380,3540
|
|
20240223,090700,282661015,3385,3385,3385,3375,4106
|
|
20240223,090600,268782560,3385,3385,3390,3380,17891
|
|
20240223,090500,208283115,3390,3410,3410,3380,7666
|
|
20240223,090400,182308325,3410,3415,3415,3390,1449
|
|
20240223,090300,177382105,3415,3410,3415,3385,3290
|
|
20240223,090200,166215945,3405,3375,3410,3370,11471
|
|
20240223,090100,127438290,3370,3395,3395,3370,14246
|
|
20240223,090000,79284065,3425,3415,3425,3395,22452
|