677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,201400,1163856615,3435,3435,3435,3435,565
|
|
20240223,201300,1163856615,3435,3435,3435,3435,0
|
|
20240223,201200,1163856615,3435,3435,3435,3435,0
|
|
20240223,201100,1163856615,3435,3435,3435,3435,0
|
|
20240223,201000,1163856615,3435,3435,3435,3435,0
|
|
20240223,200900,1163856615,3435,3435,3435,3435,0
|
|
20240223,200800,1163856615,3435,3435,3435,3435,0
|
|
20240223,200700,1163856615,3435,3435,3435,3435,0
|
|
20240223,200600,1163856615,3435,3435,3435,3435,0
|
|
20240223,200500,1163856615,3435,3435,3435,3435,0
|
|
20240223,200400,1163856615,3435,3435,3435,3435,0
|
|
20240223,200300,1163856615,3435,3435,3435,3435,0
|
|
20240223,200200,1163856615,3435,3435,3435,3435,0
|
|
20240223,200100,1163856615,3435,3435,3435,3435,0
|
|
20240223,200000,1163856615,3435,3435,3435,3435,0
|
|
20240223,195900,1163856615,3435,3435,3435,3435,0
|
|
20240223,195800,1163856615,3435,3435,3435,3435,0
|
|
20240223,195700,1163856615,3435,3435,3435,3435,0
|
|
20240223,195600,1163856615,3435,3435,3435,3435,0
|
|
20240223,195500,1163856615,3435,3435,3435,3435,0
|
|
20240223,195400,1163856615,3435,3435,3435,3435,0
|
|
20240223,195300,1163856615,3435,3435,3435,3435,0
|
|
20240223,195200,1163856615,3435,3435,3435,3435,0
|
|
20240223,195100,1163856615,3435,3435,3435,3435,0
|
|
20240223,195000,1163856615,3435,3435,3435,3435,0
|
|
20240223,194900,1163856615,3435,3435,3435,3435,0
|
|
20240223,194800,1163856615,3435,3435,3435,3435,0
|
|
20240223,194700,1163856615,3435,3435,3435,3435,0
|
|
20240223,194600,1163856615,3435,3435,3435,3435,0
|
|
20240223,194500,1163856615,3435,3435,3435,3435,0
|
|
20240223,194400,1163856615,3435,3435,3435,3435,565
|
|
20240223,194300,1163856615,3435,3435,3435,3435,0
|
|
20240223,194200,1163856615,3435,3435,3435,3435,0
|
|
20240223,194100,1163856615,3435,3435,3435,3435,0
|
|
20240223,194000,1163856615,3435,3435,3435,3435,0
|
|
20240223,193900,1163856615,3435,3435,3435,3435,0
|
|
20240223,193800,1163856615,3435,3435,3435,3435,0
|
|
20240223,193700,1163856615,3435,3435,3435,3435,0
|
|
20240223,193600,1163856615,3435,3435,3435,3435,0
|
|
20240223,193500,1163856615,3435,3435,3435,3435,0
|
|
20240223,193400,1163856615,3435,3435,3435,3435,0
|
|
20240223,193300,1163856615,3435,3435,3435,3435,0
|
|
20240223,193200,1163856615,3435,3435,3435,3435,0
|
|
20240223,193100,1163856615,3435,3435,3435,3435,0
|
|
20240223,193000,1163856615,3435,3435,3435,3435,0
|
|
20240223,192900,1163856615,3435,3435,3435,3435,0
|
|
20240223,192800,1163856615,3435,3435,3435,3435,0
|
|
20240223,192700,1163856615,3435,3435,3435,3435,0
|
|
20240223,192600,1163856615,3435,3435,3435,3435,0
|
|
20240223,192500,1163856615,3435,3435,3435,3435,0
|
|
20240223,192400,1163856615,3435,3435,3435,3435,0
|
|
20240223,192300,1163856615,3435,3435,3435,3435,0
|
|
20240223,192200,1163856615,3435,3435,3435,3435,0
|
|
20240223,192100,1163856615,3435,3435,3435,3435,0
|
|
20240223,192000,1163856615,3435,3435,3435,3435,0
|
|
20240223,191900,1163856615,3435,3435,3435,3435,0
|
|
20240223,191800,1163856615,3435,3435,3435,3435,0
|
|
20240223,191700,1163856615,3435,3435,3435,3435,0
|
|
20240223,191600,1163856615,3435,3435,3435,3435,0
|
|
20240223,191500,1163856615,3435,3435,3435,3435,0
|
|
20240223,191400,1163856615,3435,3435,3435,3435,565
|
|
20240223,191300,1163856615,3435,3435,3435,3435,0
|
|
20240223,191200,1163856615,3435,3435,3435,3435,0
|
|
20240223,191100,1163856615,3435,3435,3435,3435,0
|
|
20240223,191000,1163856615,3435,3435,3435,3435,0
|
|
20240223,190900,1163856615,3435,3435,3435,3435,0
|
|
20240223,190800,1163856615,3435,3435,3435,3435,0
|
|
20240223,190700,1163856615,3435,3435,3435,3435,0
|
|
20240223,190600,1163856615,3435,3435,3435,3435,0
|
|
20240223,190500,1163856615,3435,3435,3435,3435,0
|
|
20240223,190400,1163856615,3435,3435,3435,3435,0
|
|
20240223,190300,1163856615,3435,3435,3435,3435,0
|
|
20240223,190200,1163856615,3435,3435,3435,3435,0
|
|
20240223,190100,1163856615,3435,3435,3435,3435,0
|
|
20240223,190000,1163856615,3435,3435,3435,3435,0
|
|
20240223,185900,1163856615,3435,3435,3435,3435,0
|
|
20240223,185800,1163856615,3435,3435,3435,3435,0
|
|
20240223,185700,1163856615,3435,3435,3435,3435,0
|
|
20240223,185600,1163856615,3435,3435,3435,3435,0
|
|
20240223,185500,1163856615,3435,3435,3435,3435,0
|
|
20240223,185400,1163856615,3435,3435,3435,3435,0
|
|
20240223,185300,1163856615,3435,3435,3435,3435,0
|
|
20240223,185200,1163856615,3435,3435,3435,3435,0
|
|
20240223,185100,1163856615,3435,3435,3435,3435,0
|
|
20240223,185000,1163856615,3435,3435,3435,3435,0
|
|
20240223,184900,1163856615,3435,3435,3435,3435,0
|
|
20240223,184800,1163856615,3435,3435,3435,3435,0
|
|
20240223,184700,1163856615,3435,3435,3435,3435,0
|
|
20240223,184600,1163856615,3435,3435,3435,3435,0
|
|
20240223,184500,1163856615,3435,3435,3435,3435,0
|
|
20240223,184400,1163856615,3435,3435,3435,3435,565
|
|
20240223,184300,1163856615,3435,3435,3435,3435,0
|
|
20240223,184200,1163856615,3435,3435,3435,3435,0
|
|
20240223,184100,1163856615,3435,3435,3435,3435,0
|
|
20240223,184000,1163856615,3435,3435,3435,3435,0
|
|
20240223,183900,1163856615,3435,3435,3435,3435,0
|
|
20240223,183800,1163856615,3435,3435,3435,3435,0
|
|
20240223,183700,1163856615,3435,3435,3435,3435,0
|
|
20240223,183600,1163856615,3435,3435,3435,3435,0
|
|
20240223,183500,1163856615,3435,3435,3435,3435,0
|
|
20240223,183400,1163856615,3435,3435,3435,3435,0
|
|
20240223,183300,1163856615,3435,3435,3435,3435,0
|
|
20240223,183200,1163856615,3435,3435,3435,3435,0
|
|
20240223,183100,1163856615,3435,3435,3435,3435,0
|
|
20240223,183000,1163856615,3435,3435,3435,3435,0
|
|
20240223,182900,1163856615,3435,3435,3435,3435,0
|
|
20240223,182800,1163856615,3435,3435,3435,3435,0
|
|
20240223,182700,1163856615,3435,3435,3435,3435,0
|
|
20240223,182600,1163856615,3435,3435,3435,3435,0
|
|
20240223,182500,1163856615,3435,3435,3435,3435,0
|
|
20240223,182400,1163856615,3435,3435,3435,3435,0
|
|
20240223,182300,1163856615,3435,3435,3435,3435,0
|
|
20240223,182200,1163856615,3435,3435,3435,3435,0
|
|
20240223,182100,1163856615,3435,3435,3435,3435,0
|
|
20240223,182000,1163856615,3435,3435,3435,3435,0
|
|
20240223,181900,1163856615,3435,3435,3435,3435,0
|
|
20240223,181800,1163856615,3435,3435,3435,3435,0
|
|
20240223,181700,1163856615,3435,3435,3435,3435,0
|
|
20240223,181600,1163856615,3435,3435,3435,3435,0
|
|
20240223,181500,1163856615,3435,3435,3435,3435,0
|
|
20240223,181400,1163856615,3435,3435,3435,3435,565
|
|
20240223,181300,1163856615,3435,3435,3435,3435,0
|
|
20240223,181200,1163856615,3435,3435,3435,3435,0
|
|
20240223,181100,1163856615,3435,3435,3435,3435,0
|
|
20240223,181000,1163856615,3435,3435,3435,3435,0
|
|
20240223,180900,1163856615,3435,3435,3435,3435,0
|
|
20240223,180800,1163856615,3435,3435,3435,3435,0
|
|
20240223,180700,1163856615,3435,3435,3435,3435,0
|
|
20240223,180600,1163856615,3435,3435,3435,3435,0
|
|
20240223,180500,1163856615,3435,3435,3435,3435,0
|
|
20240223,180400,1163856615,3435,3435,3435,3435,0
|
|
20240223,180300,1163856615,3435,3435,3435,3435,0
|
|
20240223,180200,1163856615,3435,3435,3435,3435,0
|
|
20240223,180100,1163856615,3435,3435,3435,3435,0
|
|
20240223,180000,1163856615,3435,3435,3435,3435,0
|
|
20240223,175900,1163856615,3435,3435,3435,3435,0
|
|
20240223,175800,1163856615,3435,3435,3435,3435,0
|
|
20240223,175700,1163856615,3435,3435,3435,3435,0
|
|
20240223,175600,1163856615,3435,3435,3435,3435,0
|
|
20240223,175500,1163856615,3435,3435,3435,3435,0
|
|
20240223,175400,1163856615,3435,3435,3435,3435,0
|
|
20240223,175300,1163856615,3435,3435,3435,3435,0
|
|
20240223,175200,1163856615,3435,3435,3435,3435,0
|
|
20240223,175100,1163856615,3435,3435,3435,3435,0
|
|
20240223,175000,1163856615,3435,3435,3435,3435,0
|
|
20240223,174900,1163856615,3435,3435,3435,3435,0
|
|
20240223,174800,1163856615,3435,3435,3435,3435,0
|
|
20240223,174700,1163856615,3435,3435,3435,3435,0
|
|
20240223,174600,1163856615,3435,3435,3435,3435,0
|
|
20240223,174500,1163856615,3435,3435,3435,3435,0
|
|
20240223,174400,1163856615,3435,3435,3435,3435,565
|
|
20240223,174300,1163856615,3435,3435,3435,3435,0
|
|
20240223,174200,1163856615,3435,3435,3435,3435,0
|
|
20240223,174100,1163856615,3435,3435,3435,3435,0
|
|
20240223,174000,1163856615,3435,3435,3435,3435,0
|
|
20240223,173900,1163856615,3435,3435,3435,3435,0
|
|
20240223,173800,1163856615,3435,3435,3435,3435,0
|
|
20240223,173700,1163856615,3435,3435,3435,3435,0
|
|
20240223,173600,1163856615,3435,3435,3435,3435,0
|
|
20240223,173500,1163856615,3435,3435,3435,3435,0
|
|
20240223,173400,1163856615,3435,3435,3435,3435,0
|
|
20240223,173300,1163856615,3435,3435,3435,3435,0
|
|
20240223,173200,1163856615,3435,3435,3435,3435,0
|
|
20240223,173100,1163856615,3435,3435,3435,3435,0
|
|
20240223,173000,1163856615,3435,3435,3435,3435,0
|
|
20240223,172900,1163856615,3435,3435,3435,3435,0
|
|
20240223,172800,1163856615,3435,3435,3435,3435,0
|
|
20240223,172700,1163856615,3435,3435,3435,3435,0
|
|
20240223,172600,1163856615,3435,3435,3435,3435,0
|
|
20240223,172500,1163856615,3435,3435,3435,3435,0
|
|
20240223,172400,1163856615,3435,3435,3435,3435,0
|
|
20240223,172300,1163856615,3435,3435,3435,3435,0
|
|
20240223,172200,1163856615,3435,3435,3435,3435,0
|
|
20240223,172100,1163856615,3435,3435,3435,3435,0
|
|
20240223,172000,1163856615,3435,3435,3435,3435,0
|
|
20240223,171900,1163856615,3435,3435,3435,3435,0
|
|
20240223,171800,1163856615,3435,3435,3435,3435,0
|
|
20240223,171700,1163856615,3435,3435,3435,3435,0
|
|
20240223,171600,1163856615,3435,3435,3435,3435,0
|
|
20240223,171500,1163856615,3435,3435,3435,3435,0
|
|
20240223,171400,1163856615,3435,3435,3435,3435,565
|
|
20240223,171300,1163856615,3435,3435,3435,3435,0
|
|
20240223,171200,1163856615,3435,3435,3435,3435,0
|
|
20240223,171100,1163856615,3435,3435,3435,3435,0
|
|
20240223,171000,1163856615,3435,3435,3435,3435,0
|
|
20240223,170900,1163856615,3435,3435,3435,3435,0
|
|
20240223,170800,1163856615,3435,3435,3435,3435,0
|
|
20240223,170700,1163856615,3435,3435,3435,3435,0
|
|
20240223,170600,1163856615,3435,3435,3435,3435,0
|
|
20240223,170500,1163856615,3435,3435,3435,3435,0
|
|
20240223,170400,1163856615,3435,3435,3435,3435,0
|
|
20240223,170300,1163856615,3435,3435,3435,3435,0
|
|
20240223,170200,1163856615,3435,3435,3435,3435,0
|
|
20240223,170100,1163856615,3435,3435,3435,3435,0
|
|
20240223,170000,1163856615,3435,3435,3435,3435,0
|
|
20240223,165900,1163856615,3435,3435,3435,3435,0
|
|
20240223,165800,1163856615,3435,3435,3435,3435,0
|
|
20240223,165700,1163856615,3435,3435,3435,3435,0
|
|
20240223,165600,1163856615,3435,3435,3435,3435,0
|
|
20240223,165500,1163856615,3435,3435,3435,3435,0
|
|
20240223,165400,1163856615,3435,3435,3435,3435,0
|
|
20240223,165300,1163856615,3435,3435,3435,3435,0
|
|
20240223,165200,1163856615,3435,3435,3435,3435,0
|
|
20240223,165100,1163856615,3435,3435,3435,3435,0
|
|
20240223,165000,1163856615,3435,3435,3435,3435,0
|
|
20240223,164900,1163856615,3435,3435,3435,3435,0
|
|
20240223,164800,1163856615,3435,3435,3435,3435,0
|
|
20240223,164700,1163856615,3435,3435,3435,3435,0
|
|
20240223,164600,1163856615,3435,3435,3435,3435,0
|
|
20240223,164500,1163856615,3435,3435,3435,3435,0
|
|
20240223,164400,1163856615,3435,3435,3435,3435,565
|
|
20240223,164300,1163856615,3435,3435,3435,3435,0
|
|
20240223,164200,1163856615,3435,3435,3435,3435,0
|
|
20240223,164100,1163856615,3435,3435,3435,3435,0
|
|
20240223,164000,1163856615,3435,3435,3435,3435,0
|
|
20240223,163900,1163856615,3435,3435,3435,3435,0
|
|
20240223,163800,1163856615,3435,3435,3435,3435,0
|
|
20240223,163700,1163856615,3435,3435,3435,3435,0
|
|
20240223,163600,1163856615,3435,3435,3435,3435,0
|
|
20240223,163500,1163856615,3435,3435,3435,3435,0
|
|
20240223,163400,1163856615,3435,3435,3435,3435,0
|
|
20240223,163300,1163856615,3435,3435,3435,3435,0
|
|
20240223,163200,1163856615,3435,3435,3435,3435,0
|
|
20240223,163100,1163856615,3435,3435,3435,3435,0
|
|
20240223,163000,1163856615,3435,3435,3435,3435,0
|
|
20240223,162900,1163856615,3435,3435,3435,3435,0
|
|
20240223,162800,1163856615,3435,3435,3435,3435,0
|
|
20240223,162700,1163856615,3435,3435,3435,3435,0
|
|
20240223,162600,1163856615,3435,3435,3435,3435,0
|
|
20240223,162500,1163856615,3435,3435,3435,3435,0
|
|
20240223,162400,1163856615,3435,3435,3435,3435,0
|
|
20240223,162300,1163856615,3435,3435,3435,3435,0
|
|
20240223,162200,1163856615,3435,3435,3435,3435,0
|
|
20240223,162100,1163856615,3435,3435,3435,3435,0
|
|
20240223,162000,1163856615,3435,3435,3435,3435,0
|
|
20240223,161900,1163856615,3435,3435,3435,3435,0
|
|
20240223,161800,1163856615,3435,3435,3435,3435,0
|
|
20240223,161700,1163856615,3435,3435,3435,3435,0
|
|
20240223,161600,1163856615,3435,3435,3435,3435,0
|
|
20240223,161500,1163856615,3435,3435,3435,3435,0
|
|
20240223,161400,1163856615,3435,3435,3435,3435,565
|
|
20240223,161300,1163856615,3435,3435,3435,3435,0
|
|
20240223,161200,1163856615,3435,3435,3435,3435,0
|
|
20240223,161100,1163856615,3435,3435,3435,3435,0
|
|
20240223,161000,1163856615,3435,3435,3435,3435,0
|
|
20240223,160900,1163856615,3435,3435,3435,3435,0
|
|
20240223,160800,1163856615,3435,3435,3435,3435,0
|
|
20240223,160700,1163856615,3435,3435,3435,3435,0
|
|
20240223,160600,1163856615,3435,3435,3435,3435,0
|
|
20240223,160500,1163856615,3435,3435,3435,3435,0
|
|
20240223,160400,1163856615,3435,3435,3435,3435,0
|
|
20240223,160300,1163856615,3435,3435,3435,3435,0
|
|
20240223,160200,1163856615,3435,3435,3435,3435,0
|
|
20240223,160100,1163856615,3435,3435,3435,3435,0
|
|
20240223,160000,1163856615,3435,3435,3435,3435,0
|
|
20240223,155900,1163856615,3435,3435,3435,3435,0
|
|
20240223,155800,1163856615,3435,3435,3435,3435,0
|
|
20240223,155700,1163856615,3435,3435,3435,3435,0
|
|
20240223,155600,1163856615,3435,3435,3435,3435,0
|
|
20240223,155500,1163856615,3435,3435,3435,3435,0
|
|
20240223,155400,1163856615,3435,3435,3435,3435,0
|
|
20240223,155300,1163856615,3435,3435,3435,3435,0
|
|
20240223,155200,1163856615,3435,3435,3435,3435,0
|
|
20240223,155100,1163856615,3435,3435,3435,3435,0
|
|
20240223,155000,1163856615,3435,3435,3435,3435,0
|
|
20240223,154900,1163856615,3435,3435,3435,3435,0
|
|
20240223,154800,1163856615,3435,3435,3435,3435,0
|
|
20240223,154700,1163856615,3435,3435,3435,3435,0
|
|
20240223,154600,1163856615,3435,3435,3435,3435,0
|
|
20240223,154500,1163856615,3435,3435,3435,3435,0
|
|
20240223,154400,1163856615,3435,3435,3435,3435,565
|
|
20240223,154300,1163856615,3435,3435,3435,3435,0
|
|
20240223,154200,1163856615,3435,3435,3435,3435,0
|
|
20240223,154100,1163856615,3435,3435,3435,3435,0
|
|
20240223,154000,1163856615,3435,3435,3435,3435,0
|
|
20240223,153900,1163856615,3435,3435,3435,3435,0
|
|
20240223,153800,1163856615,3435,3435,3435,3435,0
|
|
20240223,153700,1163856615,3435,3435,3435,3435,0
|
|
20240223,153600,1163856615,3435,3435,3435,3435,0
|
|
20240223,153500,1163856615,3435,3435,3435,3435,0
|
|
20240223,153400,1163856615,3435,3435,3435,3435,0
|
|
20240223,153300,1163856615,3435,3435,3435,3435,0
|
|
20240223,153200,1163856615,3435,3435,3435,3435,0
|
|
20240223,153100,1163856615,3435,3435,3435,3435,0
|
|
20240223,153000,1163856615,3435,3435,3435,3435,565
|
|
20240223,152900,1161915840,3440,3440,3440,3440,0
|
|
20240223,152800,1161915840,3440,3440,3440,3440,0
|
|
20240223,152700,1161915840,3440,3440,3440,3440,0
|
|
20240223,152600,1161915840,3440,3440,3440,3440,0
|
|
20240223,152500,1161915840,3440,3440,3440,3440,0
|
|
20240223,152400,1161915840,3440,3440,3440,3440,0
|
|
20240223,152300,1161915840,3440,3440,3440,3440,0
|
|
20240223,152200,1161915840,3440,3440,3440,3440,0
|
|
20240223,152100,1161915840,3440,3440,3440,3440,0
|
|
20240223,152000,1161915840,3440,3440,3440,3440,0
|
|
20240223,151900,1161915840,3440,3420,3440,3415,489
|
|
20240223,151800,1160239560,3440,3430,3440,3430,221
|
|
20240223,151700,1159479795,3430,3415,3430,3410,6722
|
|
20240223,151600,1136527020,3420,3425,3425,3420,1661
|
|
20240223,151500,1130846395,3425,3425,3425,3425,501
|
|
20240223,151400,1129130470,3420,3425,3425,3420,185
|
|
20240223,151300,1128496890,3425,3425,3425,3425,177
|
|
20240223,151200,1127890665,3420,3430,3430,3420,581
|
|
20240223,151100,1125899310,3425,3425,3430,3425,2900
|
|
20240223,151000,1115963015,3425,3425,3445,3425,2311
|
|
20240223,150900,1108038520,3440,3445,3445,3425,619
|
|
20240223,150800,1105911515,3440,3440,3440,3440,132
|
|
20240223,150700,1105457435,3435,3435,3435,3435,175
|
|
20240223,150600,1104856310,3440,3440,3440,3425,601
|
|
20240223,150500,1102792165,3440,3440,3440,3440,175
|
|
20240223,150400,1102190165,3440,3435,3440,3430,292
|
|
20240223,150300,1101186120,3440,3440,3440,3440,350
|
|
20240223,150200,1099982120,3440,3440,3440,3440,175
|
|
20240223,150100,1099380120,3435,3435,3435,3435,175
|
|
20240223,150000,1098778995,3440,3425,3440,3425,178
|
|
20240223,145900,1098166720,3440,3440,3440,3440,175
|
|
20240223,145800,1097564720,3425,3440,3440,3425,955
|
|
20240223,145700,1094283250,3440,3440,3440,3440,175
|
|
20240223,145600,1093681250,3440,3440,3440,3440,175
|
|
20240223,145500,1093079250,3440,3440,3440,3425,720
|
|
20240223,145400,1090608375,3430,3440,3440,3430,225
|
|
20240223,145300,1089834875,3440,3435,3440,3435,690
|
|
20240223,145200,1087463850,3435,3435,3440,3435,373
|
|
20240223,145100,1086180845,3435,3435,3440,3435,208
|
|
20240223,145000,1085465435,3435,3435,3440,3435,197
|
|
20240223,144900,1084787865,3435,3435,3440,3435,212
|
|
20240223,144800,1084058770,3440,3440,3440,3440,175
|
|
20240223,144700,1083456770,3430,3440,3440,3430,374
|
|
20240223,144600,1082172200,3440,3445,3445,3440,560
|
|
20240223,144500,1080243925,3445,3445,3445,3430,406
|
|
20240223,144400,1078848635,3445,3445,3445,3445,175
|
|
20240223,144300,1078245760,3430,3430,3445,3430,209
|
|
20240223,144200,1077526265,3430,3430,3440,3430,480
|
|
20240223,144100,1075877890,3445,3445,3445,3445,350
|
|
20240223,144000,1074672140,3445,3445,3445,3445,675
|
|
20240223,143900,1072346765,3445,3445,3445,3445,225
|
|
20240223,143800,1071571640,3445,3445,3445,3445,175
|
|
20240223,143700,1070968765,3445,3445,3445,3445,175
|
|
20240223,143600,1070365890,3445,3435,3445,3430,427
|
|
20240223,143500,1068898070,3445,3445,3445,3445,350
|
|
20240223,143400,1067692320,3435,3440,3445,3435,498
|
|
20240223,143300,1065979585,3440,3445,3445,3440,196
|
|
20240223,143200,1065304460,3445,3445,3445,3445,175
|
|
20240223,143100,1064701585,3445,3445,3445,3445,175
|
|
20240223,143000,1064098710,3445,3445,3445,3435,1275
|
|
20240223,142900,1059707335,3445,3445,3445,3440,557
|
|
20240223,142800,1057788480,3440,3445,3445,3440,179
|
|
20240223,142700,1057171845,3440,3440,3440,3440,175
|
|
20240223,142600,1056569845,3445,3440,3445,3440,176
|
|
20240223,142500,1055963530,3445,3440,3445,3440,182
|
|
20240223,142400,1055336575,3440,3440,3445,3440,350
|
|
20240223,142300,1054131700,3440,3440,3440,3440,175
|
|
20240223,142200,1053529700,3440,3440,3440,3440,175
|
|
20240223,142100,1052927700,3440,3445,3445,3440,176
|
|
20240223,142000,1052321385,3440,3440,3445,3440,187
|
|
20240223,141900,1051677215,3440,3445,3445,3440,184
|
|
20240223,141800,1051043380,3445,3440,3445,3440,375
|
|
20240223,141700,1049752505,3445,3445,3445,3445,175
|
|
20240223,141600,1049149630,3445,3445,3445,3445,175
|
|
20240223,141500,1048546755,3435,3445,3445,3435,1185
|
|
20240223,141400,1044474430,3445,3445,3445,3445,175
|
|
20240223,141300,1043871555,3445,3445,3445,3445,233
|
|
20240223,141200,1043068870,3445,3445,3445,3445,350
|
|
20240223,141100,1041863120,3440,3440,3440,3435,363
|
|
20240223,141000,1040614460,3445,3445,3445,3445,175
|
|
20240223,140900,1040011585,3445,3445,3445,3445,175
|
|
20240223,140800,1039408710,3445,3445,3445,3440,187
|
|
20240223,140700,1038764550,3445,3445,3445,3445,350
|
|
20240223,140600,1037558800,3440,3445,3445,3440,191
|
|
20240223,140500,1036900885,3445,3445,3445,3445,175
|
|
20240223,140400,1036298010,3435,3440,3440,3435,361
|
|
20240223,140300,1035056320,3440,3440,3440,3440,19
|
|
20240223,140200,1034990960,3440,3440,3440,3440,175
|
|
20240223,140100,1034388960,3445,3445,3445,3445,350
|
|
20240223,140000,1033183210,3445,3435,3445,3435,196
|
|
20240223,135900,1032508200,3445,3440,3445,3435,181
|
|
20240223,135800,1031884710,3445,3445,3445,3445,675
|
|
20240223,135700,1029559335,3445,3445,3445,3445,175
|
|
20240223,135600,1028956460,3445,3445,3445,3445,175
|
|
20240223,135500,1028353585,3445,3445,3445,3445,355
|
|
20240223,135400,1027130610,3440,3445,3445,3440,182
|
|
20240223,135300,1026503655,3445,3445,3445,3445,176
|
|
20240223,135200,1025897335,3445,3445,3445,3445,175
|
|
20240223,135100,1025294460,3445,3445,3445,3445,176
|
|
20240223,135000,1024688140,3445,3445,3445,3445,350
|
|
20240223,134900,1023482390,3440,3445,3445,3440,189
|
|
20240223,134800,1022831355,3445,3445,3445,3445,175
|
|
20240223,134700,1022228480,3435,3435,3445,3435,554
|
|
20240223,134600,1020323740,3445,3435,3445,3435,179
|
|
20240223,134500,1019707125,3445,3445,3445,3440,206
|
|
20240223,134400,1018997605,3445,3445,3445,3445,350
|
|
20240223,134300,1017791855,3435,3440,3440,3435,180
|
|
20240223,134200,1017172680,3440,3435,3440,3435,204
|
|
20240223,134100,1016471065,3435,3445,3445,3435,214
|
|
20240223,134000,1015734225,3445,3440,3445,3435,189
|
|
20240223,133900,1015083195,3440,3440,3445,3440,713
|
|
20240223,133800,1012627600,3440,3435,3440,3435,170
|
|
20240223,133700,1012043425,3435,3435,3435,3435,176
|
|
20240223,133600,1011438865,3430,3445,3445,3430,179
|
|
20240223,133500,1010822240,3445,3445,3445,3445,175
|
|
20240223,133400,1010219365,3440,3440,3440,3440,475
|
|
20240223,133300,1008585365,3440,3440,3440,3440,350
|
|
20240223,133200,1007381365,3435,3435,3435,3435,195
|
|
20240223,133100,1006711540,3435,3430,3435,3430,191
|
|
20240223,133000,1006055535,3435,3435,3435,3435,175
|
|
20240223,132900,1005454410,3445,3430,3445,3430,282
|
|
20240223,132800,1004486260,3445,3425,3445,3425,2555
|
|
20240223,132700,995731885,3445,3445,3445,3445,350
|
|
20240223,132600,994526135,3445,3445,3445,3445,175
|
|
20240223,132500,993923260,3445,3445,3445,3445,175
|
|
20240223,132400,993320385,3440,3440,3440,3435,676
|
|
20240223,132300,990995035,3440,3440,3440,3440,175
|
|
20240223,132200,990393035,3440,3435,3440,3435,176
|
|
20240223,132100,989787600,3435,3440,3440,3425,1405
|
|
20240223,132000,984971100,3440,3440,3440,3440,175
|
|
20240223,131900,984369100,3445,3445,3445,3445,175
|
|
20240223,131800,983766225,3440,3425,3440,3425,176
|
|
20240223,131700,983160800,3435,3425,3435,3425,177
|
|
20240223,131600,982552820,3440,3440,3440,3440,350
|
|
20240223,131500,981348820,3435,3435,3435,3435,210
|
|
20240223,131400,980627470,3415,3415,3415,3410,23605
|
|
20240223,131300,900037895,3415,3415,3415,3415,294
|
|
20240223,131200,899033885,3415,3415,3415,3415,975
|
|
20240223,131100,895704260,3415,3415,3415,3410,3294
|
|
20240223,131000,884455255,3415,3415,3415,3415,472
|
|
20240223,130900,882843375,3415,3415,3415,3410,1298
|
|
20240223,130800,878410710,3415,3415,3415,3415,3919
|
|
20240223,130700,865027325,3415,3435,3435,3415,94195
|
|
20240223,130600,543314240,3440,3445,3445,3440,251
|
|
20240223,130500,542449920,3445,3445,3445,3445,571
|
|
20240223,130400,540482825,3445,3445,3445,3445,350
|
|
20240223,130300,539277075,3440,3440,3445,3440,202
|
|
20240223,130200,538581320,3445,3440,3445,3440,210
|
|
20240223,130100,537858045,3445,3440,3445,3440,812
|
|
20240223,130000,535061490,3440,3440,3440,3440,137
|
|
20240223,125900,534590210,3445,3440,3445,3440,273
|
|
20240223,125800,533650215,3440,3440,3440,3440,215
|
|
20240223,125700,532910615,3440,3440,3440,3440,175
|
|
20240223,125600,532308615,3440,3440,3440,3440,175
|
|
20240223,125500,531706615,3440,3435,3440,3435,1207
|
|
20240223,125400,527559535,3440,3440,3440,3440,435
|
|
20240223,125300,526063135,3445,3445,3445,3445,351
|
|
20240223,125200,524853940,3440,3440,3440,3440,165
|
|
20240223,125100,524286340,3440,3440,3440,3440,175
|
|
20240223,125000,523684340,3440,3440,3440,3435,181
|
|
20240223,124900,523061705,3440,3435,3440,3435,176
|
|
20240223,124800,522456270,3440,3435,3440,3435,185
|
|
20240223,124700,521819920,3435,3435,3440,3435,383
|
|
20240223,124600,520502565,3435,3435,3440,3435,349
|
|
20240223,124500,519302875,3440,3435,3440,3435,176
|
|
20240223,124400,518697440,3435,3440,3440,3435,203
|
|
20240223,124300,517999185,3440,3440,3445,3440,203
|
|
20240223,124200,517299990,3440,3440,3445,3440,367
|
|
20240223,124100,516036335,3440,3440,3440,3440,208
|
|
20240223,124000,515320815,3440,3445,3445,3440,179
|
|
20240223,123900,514704180,3445,3445,3445,3445,175
|
|
20240223,123800,514101305,3445,3445,3445,3445,175
|
|
20240223,123700,513498430,3445,3445,3445,3445,175
|
|
20240223,123600,512895555,3445,3440,3445,3440,351
|
|
20240223,123500,511686365,3440,3440,3440,3440,199
|
|
20240223,123400,511001805,3435,3440,3440,3435,862
|
|
20240223,123300,508036535,3445,3445,3445,3445,175
|
|
20240223,123200,507433660,3445,3445,3445,3445,175
|
|
20240223,123100,506830785,3445,3445,3445,3445,175
|
|
20240223,123000,506227910,3445,3445,3445,3445,355
|
|
20240223,122900,505004935,3445,3445,3445,3445,178
|
|
20240223,122800,504391725,3445,3445,3445,3445,175
|
|
20240223,122700,503788850,3445,3445,3445,3445,175
|
|
20240223,122600,503185975,3445,3445,3445,3445,175
|
|
20240223,122500,502583100,3445,3445,3445,3435,357
|
|
20240223,122400,501353305,3440,3445,3445,3440,177
|
|
20240223,122300,500743550,3445,3445,3445,3445,176
|
|
20240223,122200,500137230,3445,3440,3445,3440,200
|
|
20240223,122100,499448355,3445,3445,3445,3445,175
|
|
20240223,122000,498845480,3445,3440,3445,3440,530
|
|
20240223,121900,497021155,3445,3445,3445,3445,350
|
|
20240223,121800,495815405,3445,3440,3445,3440,225
|
|
20240223,121700,495040530,3445,3445,3445,3445,210
|
|
20240223,121600,494317080,3445,3440,3445,3440,185
|
|
20240223,121500,493679805,3440,3445,3445,3440,225
|
|
20240223,121400,492904930,3445,3435,3445,3435,724
|
|
20240223,121300,490416240,3445,3445,3445,3445,350
|
|
20240223,121200,489210490,3445,3445,3445,3445,205
|
|
20240223,121100,488504265,3445,3445,3445,3445,204
|
|
20240223,121000,487801485,3445,3445,3445,3440,2295
|
|
20240223,120900,479905785,3445,3440,3445,3440,554
|
|
20240223,120800,477997505,3445,3445,3445,3440,526
|
|
20240223,120700,476186310,3445,3445,3445,3445,190
|
|
20240223,120600,475531760,3440,3445,3445,3440,186
|
|
20240223,120500,474891040,3445,3445,3445,3445,209
|
|
20240223,120400,474171035,3445,3445,3445,3445,219
|
|
20240223,120300,473416580,3445,3445,3445,3445,283
|
|
20240223,120200,472441645,3445,3445,3445,3445,385
|
|
20240223,120100,471115320,3440,3445,3445,3440,185
|
|
20240223,120000,470478045,3445,3445,3445,3445,175
|
|
20240223,115900,469875170,3445,3440,3445,3440,891
|
|
20240223,115800,466807975,3445,3445,3445,3445,175
|
|
20240223,115700,466205100,3445,3445,3445,3445,227
|
|
20240223,115600,465423085,3440,3445,3445,3440,444
|
|
20240223,115500,463893975,3440,3445,3445,3440,183
|
|
20240223,115400,463263545,3440,3445,3445,3440,687
|
|
20240223,115300,460899380,3445,3440,3445,3440,226
|
|
20240223,115200,460121040,3445,3445,3445,3445,176
|
|
20240223,115100,459514720,3440,3445,3445,3440,900
|
|
20240223,115000,456416970,3440,3445,3445,3440,770
|
|
20240223,114900,453767295,3440,3445,3445,3440,190
|
|
20240223,114800,453112820,3445,3445,3445,3445,175
|
|
20240223,114700,452509945,3445,3445,3445,3445,175
|
|
20240223,114600,451907070,3445,3445,3445,3445,187
|
|
20240223,114500,451262855,3445,3445,3445,3445,634
|
|
20240223,114400,449078725,3440,3445,3445,3440,176
|
|
20240223,114300,448472410,3440,3445,3445,3440,182
|
|
20240223,114200,447845430,3440,3445,3445,3440,475
|
|
20240223,114100,446210555,3445,3445,3445,3445,275
|
|
20240223,114000,445263180,3440,3445,3445,3440,177
|
|
20240223,113900,444653420,3445,3445,3445,3445,350
|
|
20240223,113800,443447670,3445,3445,3445,3445,175
|
|
20240223,113700,442844795,3445,3445,3445,3445,176
|
|
20240223,113600,442238475,3445,3445,3445,3445,178
|
|
20240223,113500,441625265,3445,3440,3445,3440,675
|
|
20240223,113400,439302390,3445,3445,3445,3445,350
|
|
20240223,113300,438096640,3440,3445,3445,3440,186
|
|
20240223,113200,437455925,3440,3445,3445,3440,177
|
|
20240223,113100,436846170,3445,3445,3445,3445,175
|
|
20240223,113000,436243295,3440,3440,3445,3440,668
|
|
20240223,112900,433944500,3445,3445,3445,3445,175
|
|
20240223,112800,433341625,3445,3440,3445,3440,576
|
|
20240223,112700,431358215,3445,3445,3445,3445,6677
|
|
20240223,112600,408355950,3445,3445,3445,3445,175
|
|
20240223,112500,407753075,3445,3445,3445,3440,184
|
|
20240223,112400,407119220,3445,3445,3445,3445,235
|
|
20240223,112300,406309645,3445,3445,3445,3445,177
|
|
20240223,112200,405699880,3445,3445,3445,3440,708
|
|
20240223,112100,403262320,3445,3440,3445,3440,875
|
|
20240223,112000,400251445,3440,3445,3445,3440,176
|
|
20240223,111900,399645130,3445,3445,3445,3445,175
|
|
20240223,111800,399042255,3440,3445,3445,3440,461
|
|
20240223,111700,397455540,3445,3445,3445,3440,361
|
|
20240223,111600,396211950,3445,3445,3445,3445,175
|
|
20240223,111500,395609075,3440,3440,3445,3440,195
|
|
20240223,111400,394937400,3445,3440,3445,3440,179
|
|
20240223,111300,394320765,3445,3440,3445,3440,180
|
|
20240223,111200,393700690,3440,3440,3445,3440,216
|
|
20240223,111100,392956775,3445,3445,3445,3440,615
|
|
20240223,111000,390839400,3440,3440,3445,3440,302
|
|
20240223,110900,389799645,3440,3440,3445,3440,232
|
|
20240223,110800,389000690,3440,3440,3445,3440,194
|
|
20240223,110700,388332455,3445,3445,3445,3445,175
|
|
20240223,110600,387729580,3445,3440,3445,3440,180
|
|
20240223,110500,387109505,3445,3445,3445,3445,353
|
|
20240223,110400,385893420,3435,3445,3445,3435,285
|
|
20240223,110300,384912695,3435,3440,3445,3435,445
|
|
20240223,110200,383381870,3445,3440,3445,3440,286
|
|
20240223,110100,382397130,3440,3440,3440,3440,891
|
|
20240223,110000,379332090,3440,3440,3440,3435,354
|
|
20240223,105900,378114350,3435,3435,3440,3435,410
|
|
20240223,105800,376705125,3435,3435,3440,3435,198
|
|
20240223,105700,376024105,3435,3435,3440,3435,292
|
|
20240223,105600,375019710,3440,3440,3445,3440,1911
|
|
20240223,105500,368444995,3440,3440,3445,3440,909
|
|
20240223,105400,365317160,3440,3445,3445,3440,525
|
|
20240223,105300,363509405,3440,3440,3445,3440,373
|
|
20240223,105200,362225410,3440,3440,3445,3440,277
|
|
20240223,105100,361271655,3440,3440,3445,3440,191
|
|
20240223,105000,360613740,3440,3440,3445,3440,202
|
|
20240223,104900,359917935,3440,3445,3445,3440,269
|
|
20240223,104800,358991265,3445,3445,3445,3445,650
|
|
20240223,104700,356752015,3445,3440,3445,3440,192
|
|
20240223,104600,356090660,3440,3445,3445,3440,287
|
|
20240223,104500,355102505,3445,3445,3445,3445,175
|
|
20240223,104400,354499630,3445,3445,3445,3440,445
|
|
20240223,104300,352967105,3445,3445,3445,3445,350
|
|
20240223,104200,351761355,3440,3445,3445,3440,185
|
|
20240223,104100,351124080,3445,3440,3445,3440,179
|
|
20240223,104000,350507435,3445,3445,3445,3445,175
|
|
20240223,103900,349904560,3445,3445,3445,3445,178
|
|
20240223,103800,349291350,3445,3445,3445,3440,689
|
|
20240223,103700,346919245,3445,3445,3445,3440,480
|
|
20240223,103600,345266150,3445,3445,3445,3445,511
|
|
20240223,103500,343505755,3440,3440,3445,3440,188
|
|
20240223,103400,342858845,3445,3440,3445,3440,1394
|
|
20240223,103300,338062365,3445,3440,3445,3430,3175
|
|
20240223,103200,327160960,3445,3440,3445,3440,399
|
|
20240223,103100,325787525,3440,3445,3445,3440,939
|
|
20240223,103000,322555765,3440,3440,3445,3440,467
|
|
20240223,102900,320948250,3445,3445,3445,3440,283
|
|
20240223,102800,319973370,3445,3440,3445,3440,508
|
|
20240223,102700,318224755,3440,3440,3445,3440,205
|
|
20240223,102600,317519520,3440,3440,3440,3435,5871
|
|
20240223,102500,297323290,3440,3440,3440,3440,176
|
|
20240223,102400,296717850,3440,3440,3440,3440,575
|
|
20240223,102300,294739850,3435,3435,3440,3435,425
|
|
20240223,102200,293279100,3440,3435,3440,3435,335
|
|
20240223,102100,292127000,3440,3440,3440,3435,187
|
|
20240223,102000,291483730,3440,3440,3440,3430,359
|
|
20240223,101900,290248860,3435,3435,3435,3435,700
|
|
20240223,101800,287844360,3430,3440,3440,3430,267
|
|
20240223,101700,286926800,3435,3435,3435,3435,2345
|
|
20240223,101600,278871725,3435,3430,3435,3430,2780
|
|
20240223,101500,269334950,3430,3435,3435,3430,3798
|
|
20240223,101400,256292410,3435,3435,3435,3435,363
|
|
20240223,101300,255045505,3430,3435,3435,3430,948
|
|
20240223,101200,251792985,3430,3435,3435,3430,5268
|
|
20240223,101100,233697890,3435,3430,3435,3430,594
|
|
20240223,101000,231657505,3430,3425,3435,3425,26575
|
|
20240223,100900,140500140,3430,3430,3430,3430,350
|
|
20240223,100800,139299640,3430,3430,3430,3430,177
|
|
20240223,100700,138692530,3430,3430,3430,3430,184
|
|
20240223,100600,138061410,3430,3430,3430,3430,177
|
|
20240223,100500,137454300,3430,3430,3430,3425,313
|
|
20240223,100400,136381360,3430,3430,3430,3430,177
|
|
20240223,100300,135774250,3430,3430,3430,3425,556
|
|
20240223,100200,133868170,3430,3430,3430,3425,1228
|
|
20240223,100100,129656150,3425,3420,3425,3420,14856
|
|
20240223,100000,78783235,3420,3420,3420,3420,175
|
|
20240223,095900,78184735,3420,3420,3420,3420,177
|
|
20240223,095800,77579395,3415,3415,3420,3415,179
|
|
20240223,095700,76967235,3420,3420,3420,3415,450
|
|
20240223,095600,75428240,3420,3420,3420,3420,176
|
|
20240223,095500,74826320,3420,3420,3420,3420,175
|
|
20240223,095400,74227820,3420,3420,3420,3420,175
|
|
20240223,095300,73629320,3420,3415,3420,3415,750
|
|
20240223,095200,71067195,3415,3420,3420,3415,627
|
|
20240223,095100,68925115,3420,3420,3420,3420,175
|
|
20240223,095000,68326615,3420,3415,3420,3415,182
|
|
20240223,094900,67704180,3420,3420,3420,3420,175
|
|
20240223,094800,67105680,3420,3420,3420,3420,191
|
|
20240223,094700,66452460,3420,3420,3420,3420,159
|
|
20240223,094600,65908680,3420,3420,3420,3415,876
|
|
20240223,094500,62912835,3420,3420,3420,3420,205
|
|
20240223,094400,62211735,3420,3420,3420,3420,175
|
|
20240223,094300,61613235,3420,3420,3420,3420,175
|
|
20240223,094200,61014735,3420,3420,3420,3420,212
|
|
20240223,094100,60289695,3420,3420,3420,3420,175
|
|
20240223,094000,59691195,3420,3420,3420,3420,1350
|
|
20240223,093900,55074195,3410,3420,3420,3410,1180
|
|
20240223,093800,51046980,3420,3420,3420,3420,175
|
|
20240223,093700,50448480,3420,3415,3420,3415,233
|
|
20240223,093600,49652780,3415,3415,3415,3415,324
|
|
20240223,093500,48546320,3415,3415,3415,3415,375
|
|
20240223,093400,47265695,3415,3415,3415,3415,68
|
|
20240223,093300,47033475,3415,3415,3415,3415,58
|
|
20240223,093200,46835405,3415,3415,3415,3415,138
|
|
20240223,093100,46364135,3410,3415,3415,3410,162
|
|
20240223,093000,45811215,3415,3415,3415,3415,101
|
|
20240223,092900,45466300,3415,3415,3415,3415,202
|
|
20240223,092800,44776470,3415,3415,3415,3415,30
|
|
20240223,092700,44674020,3410,3410,3410,3410,0
|
|
20240223,092600,44674020,3410,3410,3410,3410,441
|
|
20240223,092500,43170210,3415,3415,3415,3415,192
|
|
20240223,092400,42514530,3415,3415,3415,3415,4
|
|
20240223,092300,42500870,3410,3410,3410,3410,1000
|
|
20240223,092200,39090870,3410,3410,3415,3410,10
|
|
20240223,092100,39056755,3410,3415,3415,3410,42
|
|
20240223,092000,38913525,3415,3415,3415,3415,0
|
|
20240223,091900,38913525,3415,3415,3415,3415,3001
|
|
20240223,091800,28665110,3410,3410,3410,3410,272
|
|
20240223,091700,27737590,3400,3400,3400,3400,0
|
|
20240223,091600,27737590,3400,3400,3400,3400,0
|
|
20240223,091500,27737590,3400,3400,3400,3400,0
|
|
20240223,091400,27737590,3400,3400,3400,3400,29
|
|
20240223,091300,27638990,3400,3400,3400,3400,895
|
|
20240223,091200,24595990,3400,3400,3400,3395,678
|
|
20240223,091100,22290890,3400,3400,3400,3400,88
|
|
20240223,091000,21991690,3400,3400,3400,3400,9
|
|
20240223,090900,21961090,3400,3400,3400,3400,31
|
|
20240223,090800,21855690,3400,3400,3400,3400,252
|
|
20240223,090700,20998890,3400,3400,3400,3400,36
|
|
20240223,090600,20876490,3400,3400,3400,3400,27
|
|
20240223,090500,20784690,3400,3400,3400,3400,10
|
|
20240223,090400,20750690,3400,3400,3400,3400,0
|
|
20240223,090300,20750690,3400,3400,3400,3400,6
|
|
20240223,090200,20730290,3400,3400,3400,3400,381
|
|
20240223,090100,19434890,3405,3415,3415,3405,4013
|
|
20240223,090000,5740615,3415,3415,3415,3415,1681
|