640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,193700,4832407980,3160,3160,3160,3160,32037
|
|
20240222,193600,4832407980,3160,3160,3160,3160,0
|
|
20240222,193500,4832407980,3160,3160,3160,3160,0
|
|
20240222,193400,4832407980,3160,3160,3160,3160,0
|
|
20240222,193300,4832407980,3160,3160,3160,3160,0
|
|
20240222,193200,4832407980,3160,3160,3160,3160,0
|
|
20240222,193100,4832407980,3160,3160,3160,3160,0
|
|
20240222,193000,4832407980,3160,3160,3160,3160,0
|
|
20240222,192900,4832407980,3160,3160,3160,3160,0
|
|
20240222,192800,4832407980,3160,3160,3160,3160,0
|
|
20240222,192700,4832407980,3160,3160,3160,3160,0
|
|
20240222,192600,4832407980,3160,3160,3160,3160,0
|
|
20240222,192500,4832407980,3160,3160,3160,3160,0
|
|
20240222,192400,4832407980,3160,3160,3160,3160,0
|
|
20240222,192300,4832407980,3160,3160,3160,3160,0
|
|
20240222,192200,4832407980,3160,3160,3160,3160,0
|
|
20240222,192100,4832407980,3160,3160,3160,3160,0
|
|
20240222,192000,4832407980,3160,3160,3160,3160,0
|
|
20240222,191900,4832407980,3160,3160,3160,3160,0
|
|
20240222,191800,4832407980,3160,3160,3160,3160,0
|
|
20240222,191700,4832407980,3160,3160,3160,3160,0
|
|
20240222,191600,4832407980,3160,3160,3160,3160,0
|
|
20240222,191500,4832407980,3160,3160,3160,3160,0
|
|
20240222,191400,4832407980,3160,3160,3160,3160,0
|
|
20240222,191300,4832407980,3160,3160,3160,3160,0
|
|
20240222,191200,4832407980,3160,3160,3160,3160,0
|
|
20240222,191100,4832407980,3160,3160,3160,3160,0
|
|
20240222,191000,4832407980,3160,3160,3160,3160,0
|
|
20240222,190900,4832407980,3160,3160,3160,3160,0
|
|
20240222,190800,4832407980,3160,3160,3160,3160,0
|
|
20240222,190700,4832407980,3160,3160,3160,3160,32037
|
|
20240222,190600,4832407980,3160,3160,3160,3160,0
|
|
20240222,190500,4832407980,3160,3160,3160,3160,0
|
|
20240222,190400,4832407980,3160,3160,3160,3160,0
|
|
20240222,190300,4832407980,3160,3160,3160,3160,0
|
|
20240222,190200,4832407980,3160,3160,3160,3160,0
|
|
20240222,190100,4832407980,3160,3160,3160,3160,0
|
|
20240222,190000,4832407980,3160,3160,3160,3160,0
|
|
20240222,185900,4832407980,3160,3160,3160,3160,0
|
|
20240222,185800,4832407980,3160,3160,3160,3160,0
|
|
20240222,185700,4832407980,3160,3160,3160,3160,0
|
|
20240222,185600,4832407980,3160,3160,3160,3160,0
|
|
20240222,185500,4832407980,3160,3160,3160,3160,0
|
|
20240222,185400,4832407980,3160,3160,3160,3160,0
|
|
20240222,185300,4832407980,3160,3160,3160,3160,0
|
|
20240222,185200,4832407980,3160,3160,3160,3160,0
|
|
20240222,185100,4832407980,3160,3160,3160,3160,0
|
|
20240222,185000,4832407980,3160,3160,3160,3160,0
|
|
20240222,184900,4832407980,3160,3160,3160,3160,0
|
|
20240222,184800,4832407980,3160,3160,3160,3160,0
|
|
20240222,184700,4832407980,3160,3160,3160,3160,0
|
|
20240222,184600,4832407980,3160,3160,3160,3160,0
|
|
20240222,184500,4832407980,3160,3160,3160,3160,0
|
|
20240222,184400,4832407980,3160,3160,3160,3160,0
|
|
20240222,184300,4832407980,3160,3160,3160,3160,0
|
|
20240222,184200,4832407980,3160,3160,3160,3160,0
|
|
20240222,184100,4832407980,3160,3160,3160,3160,0
|
|
20240222,184000,4832407980,3160,3160,3160,3160,0
|
|
20240222,183900,4832407980,3160,3160,3160,3160,0
|
|
20240222,183800,4832407980,3160,3160,3160,3160,0
|
|
20240222,183700,4832407980,3160,3160,3160,3160,32037
|
|
20240222,183600,4832407980,3160,3160,3160,3160,0
|
|
20240222,183500,4832407980,3160,3160,3160,3160,0
|
|
20240222,183400,4832407980,3160,3160,3160,3160,0
|
|
20240222,183300,4832407980,3160,3160,3160,3160,0
|
|
20240222,183200,4832407980,3160,3160,3160,3160,0
|
|
20240222,183100,4832407980,3160,3160,3160,3160,0
|
|
20240222,183000,4832407980,3160,3160,3160,3160,0
|
|
20240222,182900,4832407980,3160,3160,3160,3160,0
|
|
20240222,182800,4832407980,3160,3160,3160,3160,0
|
|
20240222,182700,4832407980,3160,3160,3160,3160,0
|
|
20240222,182600,4832407980,3160,3160,3160,3160,0
|
|
20240222,182500,4832407980,3160,3160,3160,3160,0
|
|
20240222,182400,4832407980,3160,3160,3160,3160,0
|
|
20240222,182300,4832407980,3160,3160,3160,3160,0
|
|
20240222,182200,4832407980,3160,3160,3160,3160,0
|
|
20240222,182100,4832407980,3160,3160,3160,3160,0
|
|
20240222,182000,4832407980,3160,3160,3160,3160,0
|
|
20240222,181900,4832407980,3160,3160,3160,3160,0
|
|
20240222,181800,4832407980,3160,3160,3160,3160,0
|
|
20240222,181700,4832407980,3160,3160,3160,3160,0
|
|
20240222,181600,4832407980,3160,3160,3160,3160,0
|
|
20240222,181500,4832407980,3160,3160,3160,3160,0
|
|
20240222,181400,4832407980,3160,3160,3160,3160,0
|
|
20240222,181300,4832407980,3160,3160,3160,3160,0
|
|
20240222,181200,4832407980,3160,3160,3160,3160,0
|
|
20240222,181100,4832407980,3160,3160,3160,3160,0
|
|
20240222,181000,4832407980,3160,3160,3160,3160,0
|
|
20240222,180900,4832407980,3160,3160,3160,3160,0
|
|
20240222,180800,4832407980,3160,3160,3160,3160,0
|
|
20240222,180700,4832407980,3160,3160,3160,3160,32037
|
|
20240222,180600,4832407980,3160,3160,3160,3160,0
|
|
20240222,180500,4832407980,3160,3160,3160,3160,0
|
|
20240222,180400,4832407980,3160,3160,3160,3160,0
|
|
20240222,180300,4832407980,3160,3160,3160,3160,0
|
|
20240222,180200,4832407980,3160,3160,3160,3160,0
|
|
20240222,180100,4832407980,3160,3160,3160,3160,0
|
|
20240222,180000,4832407980,3160,3160,3160,3160,0
|
|
20240222,175900,4832407980,3160,3160,3160,3160,0
|
|
20240222,175800,4832407980,3160,3160,3160,3160,0
|
|
20240222,175700,4832407980,3160,3160,3160,3160,0
|
|
20240222,175600,4832407980,3160,3160,3160,3160,0
|
|
20240222,175500,4832407980,3160,3160,3160,3160,0
|
|
20240222,175400,4832407980,3160,3160,3160,3160,0
|
|
20240222,175300,4832407980,3160,3160,3160,3160,0
|
|
20240222,175200,4832407980,3160,3160,3160,3160,0
|
|
20240222,175100,4832407980,3160,3160,3160,3160,0
|
|
20240222,175000,4832407980,3160,3160,3160,3160,0
|
|
20240222,174900,4832407980,3160,3160,3160,3160,0
|
|
20240222,174800,4832407980,3160,3160,3160,3160,0
|
|
20240222,174700,4832407980,3160,3160,3160,3160,0
|
|
20240222,174600,4832407980,3160,3160,3160,3160,0
|
|
20240222,174500,4832407980,3160,3160,3160,3160,0
|
|
20240222,174400,4832407980,3160,3160,3160,3160,0
|
|
20240222,174300,4832407980,3160,3160,3160,3160,0
|
|
20240222,174200,4832407980,3160,3160,3160,3160,0
|
|
20240222,174100,4832407980,3160,3160,3160,3160,0
|
|
20240222,174000,4832407980,3160,3160,3160,3160,0
|
|
20240222,173900,4832407980,3160,3160,3160,3160,0
|
|
20240222,173800,4832407980,3160,3160,3160,3160,0
|
|
20240222,173700,4832407980,3160,3160,3160,3160,32037
|
|
20240222,173600,4832407980,3160,3160,3160,3160,0
|
|
20240222,173500,4832407980,3160,3160,3160,3160,0
|
|
20240222,173400,4832407980,3160,3160,3160,3160,0
|
|
20240222,173300,4832407980,3160,3160,3160,3160,0
|
|
20240222,173200,4832407980,3160,3160,3160,3160,0
|
|
20240222,173100,4832407980,3160,3160,3160,3160,0
|
|
20240222,173000,4832407980,3160,3160,3160,3160,0
|
|
20240222,172900,4832407980,3160,3160,3160,3160,0
|
|
20240222,172800,4832407980,3160,3160,3160,3160,0
|
|
20240222,172700,4832407980,3160,3160,3160,3160,0
|
|
20240222,172600,4832407980,3160,3160,3160,3160,0
|
|
20240222,172500,4832407980,3160,3160,3160,3160,0
|
|
20240222,172400,4832407980,3160,3160,3160,3160,0
|
|
20240222,172300,4832407980,3160,3160,3160,3160,0
|
|
20240222,172200,4832407980,3160,3160,3160,3160,0
|
|
20240222,172100,4832407980,3160,3160,3160,3160,0
|
|
20240222,172000,4832407980,3160,3160,3160,3160,0
|
|
20240222,171900,4832407980,3160,3160,3160,3160,0
|
|
20240222,171800,4832407980,3160,3160,3160,3160,0
|
|
20240222,171700,4832407980,3160,3160,3160,3160,0
|
|
20240222,171600,4832407980,3160,3160,3160,3160,0
|
|
20240222,171500,4832407980,3160,3160,3160,3160,0
|
|
20240222,171400,4832407980,3160,3160,3160,3160,0
|
|
20240222,171300,4832407980,3160,3160,3160,3160,0
|
|
20240222,171200,4832407980,3160,3160,3160,3160,0
|
|
20240222,171100,4832407980,3160,3160,3160,3160,0
|
|
20240222,171000,4832407980,3160,3160,3160,3160,0
|
|
20240222,170900,4832407980,3160,3160,3160,3160,0
|
|
20240222,170800,4832407980,3160,3160,3160,3160,0
|
|
20240222,170700,4832407980,3160,3160,3160,3160,32037
|
|
20240222,170600,4832407980,3160,3160,3160,3160,0
|
|
20240222,170500,4832407980,3160,3160,3160,3160,0
|
|
20240222,170400,4832407980,3160,3160,3160,3160,0
|
|
20240222,170300,4832407980,3160,3160,3160,3160,0
|
|
20240222,170200,4832407980,3160,3160,3160,3160,0
|
|
20240222,170100,4832407980,3160,3160,3160,3160,0
|
|
20240222,170000,4832407980,3160,3160,3160,3160,0
|
|
20240222,165900,4832407980,3160,3160,3160,3160,0
|
|
20240222,165800,4832407980,3160,3160,3160,3160,0
|
|
20240222,165700,4832407980,3160,3160,3160,3160,0
|
|
20240222,165600,4832407980,3160,3160,3160,3160,0
|
|
20240222,165500,4832407980,3160,3160,3160,3160,0
|
|
20240222,165400,4832407980,3160,3160,3160,3160,0
|
|
20240222,165300,4832407980,3160,3160,3160,3160,0
|
|
20240222,165200,4832407980,3160,3160,3160,3160,0
|
|
20240222,165100,4832407980,3160,3160,3160,3160,0
|
|
20240222,165000,4832407980,3160,3160,3160,3160,0
|
|
20240222,164900,4832407980,3160,3160,3160,3160,0
|
|
20240222,164800,4832407980,3160,3160,3160,3160,0
|
|
20240222,164700,4832407980,3160,3160,3160,3160,0
|
|
20240222,164600,4832407980,3160,3160,3160,3160,0
|
|
20240222,164500,4832407980,3160,3160,3160,3160,0
|
|
20240222,164400,4832407980,3160,3160,3160,3160,0
|
|
20240222,164300,4832407980,3160,3160,3160,3160,0
|
|
20240222,164200,4832407980,3160,3160,3160,3160,0
|
|
20240222,164100,4832407980,3160,3160,3160,3160,0
|
|
20240222,164000,4832407980,3160,3160,3160,3160,0
|
|
20240222,163900,4832407980,3160,3160,3160,3160,0
|
|
20240222,163800,4832407980,3160,3160,3160,3160,0
|
|
20240222,163700,4832407980,3160,3160,3160,3160,32037
|
|
20240222,163600,4832407980,3160,3160,3160,3160,0
|
|
20240222,163500,4832407980,3160,3160,3160,3160,0
|
|
20240222,163400,4832407980,3160,3160,3160,3160,0
|
|
20240222,163300,4832407980,3160,3160,3160,3160,0
|
|
20240222,163200,4832407980,3160,3160,3160,3160,0
|
|
20240222,163100,4832407980,3160,3160,3160,3160,0
|
|
20240222,163000,4832407980,3160,3160,3160,3160,0
|
|
20240222,162900,4832407980,3160,3160,3160,3160,0
|
|
20240222,162800,4832407980,3160,3160,3160,3160,0
|
|
20240222,162700,4832407980,3160,3160,3160,3160,0
|
|
20240222,162600,4832407980,3160,3160,3160,3160,0
|
|
20240222,162500,4832407980,3160,3160,3160,3160,0
|
|
20240222,162400,4832407980,3160,3160,3160,3160,0
|
|
20240222,162300,4832407980,3160,3160,3160,3160,0
|
|
20240222,162200,4832407980,3160,3160,3160,3160,0
|
|
20240222,162100,4832407980,3160,3160,3160,3160,0
|
|
20240222,162000,4832407980,3160,3160,3160,3160,0
|
|
20240222,161900,4832407980,3160,3160,3160,3160,0
|
|
20240222,161800,4832407980,3160,3160,3160,3160,0
|
|
20240222,161700,4832407980,3160,3160,3160,3160,0
|
|
20240222,161600,4832407980,3160,3160,3160,3160,0
|
|
20240222,161500,4832407980,3160,3160,3160,3160,0
|
|
20240222,161400,4832407980,3160,3160,3160,3160,0
|
|
20240222,161300,4832407980,3160,3160,3160,3160,0
|
|
20240222,161200,4832407980,3160,3160,3160,3160,0
|
|
20240222,161100,4832407980,3160,3160,3160,3160,0
|
|
20240222,161000,4832407980,3160,3160,3160,3160,0
|
|
20240222,160900,4832407980,3160,3160,3160,3160,0
|
|
20240222,160800,4832407980,3160,3160,3160,3160,0
|
|
20240222,160700,4832407980,3160,3160,3160,3160,32037
|
|
20240222,160600,4832407980,3160,3160,3160,3160,0
|
|
20240222,160500,4832407980,3160,3160,3160,3160,0
|
|
20240222,160400,4832407980,3160,3160,3160,3160,0
|
|
20240222,160300,4832407980,3160,3160,3160,3160,0
|
|
20240222,160200,4832407980,3160,3160,3160,3160,0
|
|
20240222,160100,4832407980,3160,3160,3160,3160,0
|
|
20240222,160000,4832407980,3160,3160,3160,3160,0
|
|
20240222,155900,4832407980,3160,3160,3160,3160,0
|
|
20240222,155800,4832407980,3160,3160,3160,3160,0
|
|
20240222,155700,4832407980,3160,3160,3160,3160,0
|
|
20240222,155600,4832407980,3160,3160,3160,3160,0
|
|
20240222,155500,4832407980,3160,3160,3160,3160,0
|
|
20240222,155400,4832407980,3160,3160,3160,3160,0
|
|
20240222,155300,4832407980,3160,3160,3160,3160,0
|
|
20240222,155200,4832407980,3160,3160,3160,3160,0
|
|
20240222,155100,4832407980,3160,3160,3160,3160,0
|
|
20240222,155000,4832407980,3160,3160,3160,3160,0
|
|
20240222,154900,4832407980,3160,3160,3160,3160,0
|
|
20240222,154800,4832407980,3160,3160,3160,3160,0
|
|
20240222,154700,4832407980,3160,3160,3160,3160,0
|
|
20240222,154600,4832407980,3160,3160,3160,3160,0
|
|
20240222,154500,4832407980,3160,3160,3160,3160,0
|
|
20240222,154400,4832407980,3160,3160,3160,3160,0
|
|
20240222,154300,4832407980,3160,3160,3160,3160,0
|
|
20240222,154200,4832407980,3160,3160,3160,3160,0
|
|
20240222,154100,4832407980,3160,3160,3160,3160,0
|
|
20240222,154000,4832407980,3160,3160,3160,3160,0
|
|
20240222,153900,4832407980,3160,3160,3160,3160,0
|
|
20240222,153800,4832407980,3160,3160,3160,3160,0
|
|
20240222,153700,4832407980,3160,3160,3160,3160,32037
|
|
20240222,153600,4832407980,3160,3160,3160,3160,0
|
|
20240222,153500,4832407980,3160,3160,3160,3160,0
|
|
20240222,153400,4832407980,3160,3160,3160,3160,0
|
|
20240222,153300,4832407980,3160,3160,3160,3160,0
|
|
20240222,153200,4832407980,3160,3160,3160,3160,0
|
|
20240222,153100,4832407980,3160,3160,3160,3160,0
|
|
20240222,153000,4832407980,3160,3160,3160,3160,32037
|
|
20240222,152900,4731171060,3160,3160,3160,3160,0
|
|
20240222,152800,4731171060,3160,3160,3160,3160,0
|
|
20240222,152700,4731171060,3160,3160,3160,3160,0
|
|
20240222,152600,4731171060,3160,3160,3160,3160,0
|
|
20240222,152500,4731171060,3160,3160,3160,3160,0
|
|
20240222,152400,4731171060,3160,3160,3160,3160,0
|
|
20240222,152300,4731171060,3160,3160,3160,3160,0
|
|
20240222,152200,4731171060,3160,3160,3160,3160,0
|
|
20240222,152100,4731171060,3160,3160,3160,3160,0
|
|
20240222,152000,4731171060,3160,3160,3160,3160,0
|
|
20240222,151900,4731171060,3160,3150,3160,3145,9281
|
|
20240222,151800,4701894625,3155,3155,3155,3150,5656
|
|
20240222,151700,4684076905,3155,3155,3155,3150,2821
|
|
20240222,151600,4675186650,3155,3160,3160,3155,2947
|
|
20240222,151500,4665888350,3160,3155,3160,3150,9068
|
|
20240222,151400,4637300715,3155,3150,3155,3150,2615
|
|
20240222,151300,4629050440,3150,3155,3155,3150,466
|
|
20240222,151200,4627582515,3150,3150,3155,3150,3489
|
|
20240222,151100,4616581750,3155,3155,3155,3150,2240
|
|
20240222,151000,4609519990,3155,3160,3160,3150,12247
|
|
20240222,150900,4570920700,3155,3160,3160,3155,2097
|
|
20240222,150800,4564297655,3160,3160,3160,3160,4643
|
|
20240222,150700,4549625775,3160,3155,3160,3150,6121
|
|
20240222,150600,4530316800,3155,3155,3155,3150,5351
|
|
20240222,150500,4513456375,3155,3150,3155,3150,272
|
|
20240222,150400,4512599465,3155,3160,3160,3150,4104
|
|
20240222,150300,4499660000,3160,3160,3160,3160,126
|
|
20240222,150200,4499261840,3160,3155,3160,3150,3737
|
|
20240222,150100,4487473450,3155,3155,3155,3150,4359
|
|
20240222,150000,4473734900,3155,3155,3155,3155,6490
|
|
20240222,145900,4453258950,3155,3155,3155,3150,1536
|
|
20240222,145800,4448412880,3155,3150,3155,3150,2497
|
|
20240222,145700,4440547270,3150,3145,3150,3145,3706
|
|
20240222,145600,4428878325,3145,3145,3145,3145,1851
|
|
20240222,145500,4423056930,3145,3145,3145,3140,6618
|
|
20240222,145400,4402257310,3145,3140,3145,3140,5596
|
|
20240222,145300,4384678365,3145,3145,3145,3140,149
|
|
20240222,145200,4384209795,3145,3145,3150,3145,4526
|
|
20240222,145100,4369970520,3145,3150,3155,3145,3258
|
|
20240222,145000,4359708810,3145,3145,3150,3145,3193
|
|
20240222,144900,4349651370,3145,3140,3145,3140,2427
|
|
20240222,144800,4342019275,3140,3145,3145,3140,3163
|
|
20240222,144700,4332072240,3145,3140,3145,3140,155
|
|
20240222,144600,4331585530,3145,3145,3145,3140,3368
|
|
20240222,144500,4320994405,3145,3140,3145,3140,809
|
|
20240222,144400,4318452780,3140,3140,3145,3135,3520
|
|
20240222,144300,4307401620,3135,3140,3140,3135,80
|
|
20240222,144200,4307150485,3145,3140,3145,3140,1063
|
|
20240222,144100,4303812515,3140,3140,3140,3140,4080
|
|
20240222,144000,4291001315,3135,3135,3145,3135,10030
|
|
20240222,143900,4259508910,3135,3135,3140,3135,202
|
|
20240222,143800,4258875135,3135,3130,3140,3130,7633
|
|
20240222,143700,4234961005,3125,3120,3130,3120,7
|
|
20240222,143600,4234939125,3130,3125,3130,3125,3656
|
|
20240222,143500,4223505600,3130,3125,3135,3125,22
|
|
20240222,143400,4223436830,3130,3135,3135,3130,3494
|
|
20240222,143300,4212489095,3135,3130,3135,3130,306
|
|
20240222,143200,4211530810,3130,3125,3130,3125,5232
|
|
20240222,143100,4195157800,3130,3130,3130,3130,100
|
|
20240222,143000,4194844800,3130,3130,3130,3130,0
|
|
20240222,142900,4194844800,3130,3125,3130,3125,673
|
|
20240222,142800,4192738315,3130,3125,3130,3125,5880
|
|
20240222,142700,4174350170,3125,3120,3125,3120,5313
|
|
20240222,142600,4157758640,3120,3115,3120,3115,711
|
|
20240222,142500,4155540390,3115,3115,3115,3115,89
|
|
20240222,142400,4155263155,3115,3115,3120,3115,162
|
|
20240222,142300,4154758410,3120,3115,3125,3115,557
|
|
20240222,142200,4153023330,3115,3125,3125,3115,3203
|
|
20240222,142100,4143045965,3115,3115,3115,3115,600
|
|
20240222,142000,4141176965,3125,3120,3125,3115,3286
|
|
20240222,141900,4130924775,3120,3115,3120,3115,47
|
|
20240222,141800,4130778365,3115,3120,3120,3110,2799
|
|
20240222,141700,4122045625,3110,3115,3115,3110,595
|
|
20240222,141600,4120193555,3115,3115,3120,3110,3082
|
|
20240222,141500,4110595400,3115,3110,3115,3110,902
|
|
20240222,141400,4107789180,3110,3110,3110,3110,357
|
|
20240222,141300,4106678910,3110,3100,3110,3100,1182
|
|
20240222,141200,4103008415,3100,3115,3115,3100,2510
|
|
20240222,141100,4095226440,3115,3110,3115,3100,15866
|
|
20240222,141000,4046005710,3110,3110,3120,3110,2119
|
|
20240222,140900,4039415610,3115,3120,3120,3115,5627
|
|
20240222,140800,4021876990,3120,3125,3125,3120,12365
|
|
20240222,140700,3983283240,3125,3135,3140,3125,8421
|
|
20240222,140600,3956909665,3145,3135,3145,3135,2213
|
|
20240222,140500,3949971325,3135,3140,3140,3135,1937
|
|
20240222,140400,3943892065,3140,3140,3145,3140,2643
|
|
20240222,140300,3935591405,3140,3145,3145,3140,433
|
|
20240222,140200,3934231755,3140,3135,3140,3135,280
|
|
20240222,140100,3933353740,3140,3140,3140,3140,31
|
|
20240222,140000,3933256400,3140,3140,3145,3140,303
|
|
20240222,135900,3932304975,3140,3140,3140,3140,245
|
|
20240222,135800,3931535675,3140,3140,3140,3140,1822
|
|
20240222,135700,3925814595,3140,3140,3140,3140,662
|
|
20240222,135600,3923735915,3140,3140,3140,3140,101
|
|
20240222,135500,3923418775,3140,3145,3145,3140,111
|
|
20240222,135400,3923070230,3145,3145,3145,3145,69
|
|
20240222,135300,3922853225,3145,3145,3145,3145,33
|
|
20240222,135200,3922749440,3150,3140,3150,3140,871
|
|
20240222,135100,3920012100,3140,3140,3145,3140,3808
|
|
20240222,135000,3908054780,3140,3140,3145,3140,243
|
|
20240222,134900,3907291065,3145,3145,3150,3145,991
|
|
20240222,134800,3904174365,3145,3150,3150,3145,22
|
|
20240222,134700,3904105170,3150,3145,3150,3145,2662
|
|
20240222,134600,3895733120,3145,3150,3150,3145,117
|
|
20240222,134500,3895365105,3150,3145,3150,3145,433
|
|
20240222,134400,3894001455,3145,3150,3150,3145,3838
|
|
20240222,134300,3881930385,3150,3150,3150,3150,2
|
|
20240222,134200,3881924085,3145,3145,3145,3145,372
|
|
20240222,134100,3880754145,3150,3145,3150,3145,852
|
|
20240222,134000,3878074085,3150,3145,3150,3145,433
|
|
20240222,133900,3876712210,3145,3145,3145,3145,1413
|
|
20240222,133800,3872268325,3150,3150,3150,3145,1184
|
|
20240222,133700,3868541795,3150,3150,3150,3150,47
|
|
20240222,133600,3868393745,3145,3150,3150,3145,770
|
|
20240222,133500,3865969505,3150,3150,3155,3150,2561
|
|
20240222,133400,3857897330,3145,3150,3150,3145,997
|
|
20240222,133300,3854758380,3145,3155,3155,3145,339
|
|
20240222,133200,3853690480,3150,3150,3155,3150,481
|
|
20240222,133100,3852174825,3150,3155,3155,3150,837
|
|
20240222,133000,3849538015,3155,3150,3155,3150,3631
|
|
20240222,132900,3838096840,3150,3150,3150,3145,528
|
|
20240222,132800,3836433645,3150,3145,3150,3145,3360
|
|
20240222,132700,3825859105,3145,3140,3145,3140,5226
|
|
20240222,132600,3809449275,3140,3135,3140,3135,5461
|
|
20240222,132500,3792306985,3135,3135,3140,3135,2203
|
|
20240222,132400,3785398770,3135,3140,3140,3135,779
|
|
20240222,132300,3782952715,3140,3145,3145,3140,489
|
|
20240222,132200,3781417240,3145,3145,3145,3145,179
|
|
20240222,132100,3780854285,3150,3140,3150,3135,11297
|
|
20240222,132000,3745345025,3140,3140,3140,3140,4849
|
|
20240222,131900,3730119165,3140,3145,3145,3140,1969
|
|
20240222,131800,3723936500,3140,3140,3140,3140,3772
|
|
20240222,131700,3712092420,3140,3145,3150,3140,8623
|
|
20240222,131600,3684972875,3145,3150,3155,3140,1876
|
|
20240222,131500,3679075770,3145,3145,3155,3140,7116
|
|
20240222,131400,3656695915,3150,3145,3150,3145,2212
|
|
20240222,131300,3649739165,3150,3150,3150,3145,2653
|
|
20240222,131200,3641395445,3150,3145,3155,3145,3222
|
|
20240222,131100,3631246575,3155,3150,3155,3145,2006
|
|
20240222,131000,3624923440,3155,3155,3155,3155,238
|
|
20240222,130900,3624172550,3155,3155,3155,3150,305
|
|
20240222,130800,3623211265,3155,3155,3155,3150,950
|
|
20240222,130700,3620214020,3155,3150,3155,3150,283
|
|
20240222,130600,3619321410,3150,3155,3155,3150,4648
|
|
20240222,130500,3604678625,3155,3155,3155,3150,1400
|
|
20240222,130400,3600266675,3155,3155,3160,3150,10235
|
|
20240222,130300,3567974785,3155,3155,3155,3150,234
|
|
20240222,130200,3567236770,3160,3155,3165,3150,6300
|
|
20240222,130100,3547335230,3150,3150,3155,3150,709
|
|
20240222,130000,3545101830,3160,3160,3160,3155,2032
|
|
20240222,125900,3538690115,3160,3160,3160,3150,3721
|
|
20240222,125800,3526944935,3160,3160,3160,3155,2623
|
|
20240222,125700,3518656285,3160,3155,3165,3155,6017
|
|
20240222,125600,3499645935,3155,3160,3165,3155,14735
|
|
20240222,125500,3453087820,3160,3160,3160,3160,1201
|
|
20240222,125400,3449292660,3160,3160,3165,3155,13479
|
|
20240222,125300,3406733130,3165,3145,3165,3145,22113
|
|
20240222,125200,3336949115,3145,3145,3145,3145,927
|
|
20240222,125100,3334033700,3145,3145,3150,3145,2233
|
|
20240222,125000,3327010910,3145,3145,3150,3145,6314
|
|
20240222,124900,3307153325,3145,3150,3150,3145,398
|
|
20240222,124800,3305901535,3150,3145,3150,3145,1831
|
|
20240222,124700,3300139020,3150,3145,3150,3145,100
|
|
20240222,124600,3299824120,3145,3145,3145,3145,503
|
|
20240222,124500,3298242185,3145,3150,3150,3145,310
|
|
20240222,124400,3297265690,3150,3150,3155,3150,313
|
|
20240222,124300,3296279680,3145,3150,3155,3145,1596
|
|
20240222,124200,3291252505,3145,3145,3155,3145,12760
|
|
20240222,124100,3251058620,3145,3150,3150,3145,8422
|
|
20240222,124000,3224568320,3150,3150,3155,3150,1586
|
|
20240222,123900,3219572270,3155,3150,3155,3150,4390
|
|
20240222,123800,3205738305,3155,3155,3155,3145,1779
|
|
20240222,123700,3200134190,3150,3145,3155,3145,7912
|
|
20240222,123600,3175216870,3145,3150,3150,3145,2744
|
|
20240222,123500,3166575270,3150,3145,3150,3145,4478
|
|
20240222,123400,3152491900,3140,3140,3140,3140,2878
|
|
20240222,123300,3143454980,3140,3140,3140,3135,2075
|
|
20240222,123200,3136943625,3135,3135,3140,3135,1243
|
|
20240222,123100,3133042120,3140,3130,3140,3130,1007
|
|
20240222,123000,3129885770,3130,3135,3135,3130,428
|
|
20240222,122900,3128544565,3135,3135,3135,3130,479
|
|
20240222,122800,3127043275,3135,3135,3135,3135,123
|
|
20240222,122700,3126657670,3135,3135,3135,3135,1178
|
|
20240222,122600,3122964640,3140,3135,3140,3125,2894
|
|
20240222,122500,3113899410,3140,3135,3140,3135,2405
|
|
20240222,122400,3106350815,3135,3130,3135,3130,684
|
|
20240222,122300,3104207395,3135,3135,3135,3130,2451
|
|
20240222,122200,3096524090,3130,3125,3135,3125,2301
|
|
20240222,122100,3089321820,3130,3125,3130,3125,1157
|
|
20240222,122000,3085700665,3135,3135,3135,3135,148
|
|
20240222,121900,3085236685,3135,3135,3135,3125,1247
|
|
20240222,121800,3081328800,3135,3125,3135,3125,1109
|
|
20240222,121700,3077857355,3130,3125,3130,3125,242
|
|
20240222,121600,3077101100,3130,3130,3135,3125,1636
|
|
20240222,121500,3071981095,3135,3130,3135,3130,4953
|
|
20240222,121400,3056469695,3130,3130,3130,3130,125
|
|
20240222,121300,3056078445,3130,3125,3130,3125,658
|
|
20240222,121200,3054021670,3125,3125,3125,3125,1243
|
|
20240222,121100,3050137295,3125,3125,3125,3125,3
|
|
20240222,121000,3050127920,3125,3120,3125,3120,639
|
|
20240222,120900,3048132950,3120,3115,3120,3115,202
|
|
20240222,120800,3047503710,3120,3120,3120,3120,461
|
|
20240222,120700,3046065390,3120,3120,3120,3120,624
|
|
20240222,120600,3044118510,3120,3120,3120,3115,4261
|
|
20240222,120500,3030825945,3120,3115,3120,3115,1098
|
|
20240222,120400,3027405670,3115,3115,3120,3115,509
|
|
20240222,120300,3025820130,3115,3115,3115,3110,689
|
|
20240222,120200,3023676395,3115,3115,3115,3115,211
|
|
20240222,120100,3023019130,3115,3115,3115,3115,349
|
|
20240222,120000,3021931995,3115,3120,3120,3115,586
|
|
20240222,115900,3020105805,3120,3110,3120,3110,116
|
|
20240222,115800,3019744015,3120,3110,3120,3110,6752
|
|
20240222,115700,2998745285,3105,3110,3110,3105,8747
|
|
20240222,115600,2971542125,3115,3120,3120,3110,3795
|
|
20240222,115500,2959723285,3120,3110,3120,3110,275
|
|
20240222,115400,2958867080,3110,3110,3110,3110,2217
|
|
20240222,115300,2951972210,3115,3110,3115,3110,105
|
|
20240222,115200,2951645165,3110,3110,3115,3110,7
|
|
20240222,115100,2951623390,3105,3110,3110,3105,2381
|
|
20240222,115000,2944230380,3105,3105,3110,3105,4
|
|
20240222,114900,2944217955,3110,3115,3115,3105,565
|
|
20240222,114800,2942462985,3115,3115,3115,3115,0
|
|
20240222,114700,2942462985,3115,3115,3115,3115,1
|
|
20240222,114600,2942459870,3115,3100,3115,3100,479
|
|
20240222,114500,2940972940,3110,3110,3115,3100,16606
|
|
20240222,114400,2889431070,3110,3115,3115,3110,2497
|
|
20240222,114300,2881653365,3115,3115,3120,3115,686
|
|
20240222,114200,2879516320,3120,3120,3125,3115,91
|
|
20240222,114100,2879232410,3125,3120,3125,3110,7186
|
|
20240222,114000,2856866140,3115,3115,3125,3115,684
|
|
20240222,113900,2854735200,3115,3120,3120,3115,125
|
|
20240222,113800,2854345770,3120,3125,3135,3120,1560
|
|
20240222,113700,2849473555,3140,3115,3140,3115,1800
|
|
20240222,113600,2843838240,3115,3120,3120,3110,680
|
|
20240222,113500,2841717855,3110,3110,3120,3110,196
|
|
20240222,113400,2841108035,3115,3110,3115,3110,347
|
|
20240222,113300,2840028615,3110,3110,3125,3110,1217
|
|
20240222,113200,2836243715,3120,3120,3120,3110,6488
|
|
20240222,113100,2816033470,3120,3120,3120,3115,2103
|
|
20240222,113000,2809482285,3120,3130,3130,3115,10321
|
|
20240222,112900,2777241890,3140,3130,3140,3130,231
|
|
20240222,112800,2776518770,3130,3130,3140,3125,3832
|
|
20240222,112700,2764524395,3130,3135,3140,3130,2375
|
|
20240222,112600,2757078795,3140,3140,3145,3135,1242
|
|
20240222,112500,2753184610,3140,3140,3145,3140,5340
|
|
20240222,112400,2736416505,3140,3140,3145,3140,1355
|
|
20240222,112300,2732160095,3140,3140,3145,3140,7654
|
|
20240222,112200,2708126530,3145,3145,3150,3145,2311
|
|
20240222,112100,2700858430,3145,3150,3150,3145,4970
|
|
20240222,112000,2685222935,3150,3155,3155,3150,4268
|
|
20240222,111900,2671761560,3155,3150,3155,3150,3387
|
|
20240222,111800,2661087490,3150,3150,3155,3150,6615
|
|
20240222,111700,2640236805,3150,3145,3150,3145,560
|
|
20240222,111600,2638475375,3145,3145,3145,3140,985
|
|
20240222,111500,2635377555,3145,3140,3145,3135,3071
|
|
20240222,111400,2625733540,3140,3135,3140,3125,2343
|
|
20240222,111300,2618395785,3135,3140,3140,3135,813
|
|
20240222,111200,2615843015,3140,3135,3140,3130,4108
|
|
20240222,111100,2602980120,3140,3145,3145,3140,1635
|
|
20240222,111000,2597846215,3135,3145,3145,3135,2065
|
|
20240222,110900,2591363180,3145,3145,3145,3140,927
|
|
20240222,110800,2588451600,3145,3145,3145,3145,903
|
|
20240222,110700,2585611665,3145,3140,3145,3140,2160
|
|
20240222,110600,2578829255,3140,3135,3140,3130,4342
|
|
20240222,110500,2565217225,3140,3135,3140,3130,4052
|
|
20240222,110400,2552527060,3135,3140,3140,3135,2169
|
|
20240222,110300,2545718245,3135,3125,3140,3125,4111
|
|
20240222,110200,2532846415,3130,3125,3130,3125,634
|
|
20240222,110100,2530864880,3125,3135,3140,3120,8953
|
|
20240222,110000,2502852840,3135,3145,3145,3135,2421
|
|
20240222,105900,2495259165,3140,3145,3145,3140,3232
|
|
20240222,105800,2485107835,3150,3150,3150,3150,391
|
|
20240222,105700,2483876185,3150,3140,3150,3140,4400
|
|
20240222,105600,2470047480,3150,3150,3150,3145,8403
|
|
20240222,105500,2443611345,3150,3150,3155,3145,2318
|
|
20240222,105400,2436309645,3150,3155,3155,3145,884
|
|
20240222,105300,2433524065,3155,3150,3155,3150,1726
|
|
20240222,105200,2428087160,3150,3145,3150,3145,3822
|
|
20240222,105100,2416056915,3145,3135,3145,3135,1320
|
|
20240222,105000,2411916180,3135,3140,3145,3135,1474
|
|
20240222,104900,2407288005,3140,3145,3145,3130,23011
|
|
20240222,104800,2335083680,3145,3150,3155,3145,4860
|
|
20240222,104700,2319772105,3145,3145,3155,3145,10832
|
|
20240222,104600,2285699555,3145,3150,3155,3145,2193
|
|
20240222,104500,2278787050,3150,3165,3165,3145,8262
|
|
20240222,104400,2252737935,3165,3165,3165,3155,7824
|
|
20240222,104300,2227992470,3165,3170,3175,3160,13296
|
|
20240222,104200,2185856695,3170,3155,3175,3155,26358
|
|
20240222,104100,2102494730,3155,3150,3155,3145,7499
|
|
20240222,104000,2078865545,3150,3155,3160,3145,12357
|
|
20240222,103900,2039911930,3155,3155,3160,3155,5223
|
|
20240222,103800,2023432820,3155,3155,3160,3155,5829
|
|
20240222,103700,2005032185,3150,3150,3160,3140,32808
|
|
20240222,103600,1901734840,3150,3145,3150,3145,13781
|
|
20240222,103500,1858393450,3145,3135,3145,3135,13704
|
|
20240222,103400,1815348700,3140,3140,3140,3135,3807
|
|
20240222,103300,1803404860,3140,3140,3140,3130,2985
|
|
20240222,103200,1794041585,3140,3125,3140,3125,52465
|
|
20240222,103100,1629545625,3125,3125,3125,3120,2335
|
|
20240222,103000,1622256900,3125,3105,3130,3105,32347
|
|
20240222,102900,1521501535,3105,3100,3105,3095,2204
|
|
20240222,102800,1514676785,3105,3100,3105,3100,126
|
|
20240222,102700,1514286180,3105,3105,3105,3095,1301
|
|
20240222,102600,1510256575,3105,3105,3105,3095,1003
|
|
20240222,102500,1507147235,3105,3105,3105,3100,4012
|
|
20240222,102400,1494696775,3105,3110,3110,3105,916
|
|
20240222,102300,1491849770,3110,3110,3115,3105,2950
|
|
20240222,102200,1482670935,3110,3110,3110,3100,1047
|
|
20240222,102100,1479414775,3105,3110,3115,3105,4404
|
|
20240222,102000,1465726920,3110,3110,3110,3110,300
|
|
20240222,101900,1464793920,3120,3105,3120,3105,4737
|
|
20240222,101800,1450046435,3110,3105,3110,3105,3268
|
|
20240222,101700,1439885180,3105,3110,3110,3100,107
|
|
20240222,101600,1439553420,3110,3100,3110,3095,2042
|
|
20240222,101500,1433222745,3105,3105,3110,3095,8892
|
|
20240222,101400,1405616115,3110,3100,3110,3100,190
|
|
20240222,101300,1405025475,3110,3110,3110,3110,321
|
|
20240222,101200,1404027165,3110,3095,3120,3085,27183
|
|
20240222,101100,1319618935,3095,3080,3095,3080,2662
|
|
20240222,101000,1311400405,3080,3080,3080,3070,5002
|
|
20240222,100900,1296033265,3075,3070,3075,3065,1949
|
|
20240222,100800,1290045935,3065,3065,3070,3065,119
|
|
20240222,100700,1289680680,3065,3070,3070,3065,83
|
|
20240222,100600,1289425950,3070,3085,3085,3065,3074
|
|
20240222,100500,1279978970,3075,3085,3090,3075,3951
|
|
20240222,100400,1267812975,3090,3090,3090,3080,664
|
|
20240222,100300,1265764485,3090,3090,3095,3080,2087
|
|
20240222,100200,1259323645,3095,3085,3095,3085,5298
|
|
20240222,100100,1242945485,3095,3080,3100,3080,4319
|
|
20240222,100000,1229593130,3095,3090,3100,3070,4433
|
|
20240222,095900,1215888190,3095,3070,3095,3070,8786
|
|
20240222,095800,1188723105,3085,3075,3085,3070,3130
|
|
20240222,095700,1179081225,3070,3065,3075,3065,1807
|
|
20240222,095600,1173528880,3070,3070,3070,3070,101
|
|
20240222,095500,1173218810,3065,3070,3070,3060,839
|
|
20240222,095400,1170647260,3065,3060,3070,3060,4261
|
|
20240222,095300,1157607660,3060,3060,3060,3055,5600
|
|
20240222,095200,1140496495,3060,3055,3060,3055,2182
|
|
20240222,095100,1133828665,3050,3055,3060,3050,15262
|
|
20240222,095000,1087227605,3060,3060,3060,3055,5396
|
|
20240222,094900,1070735875,3060,3075,3075,3060,2942
|
|
20240222,094800,1061732845,3075,3075,3075,3075,1
|
|
20240222,094700,1061729770,3075,3075,3075,3060,691
|
|
20240222,094600,1059614760,3060,3060,3075,3060,2096
|
|
20240222,094500,1053198185,3060,3065,3075,3060,7180
|
|
20240222,094400,1031194185,3065,3060,3065,3060,1515
|
|
20240222,094300,1026558130,3065,3065,3065,3060,460
|
|
20240222,094200,1025148735,3060,3060,3065,3060,407
|
|
20240222,094100,1023903310,3060,3065,3065,3060,393
|
|
20240222,094000,1022699465,3065,3065,3065,3060,1468
|
|
20240222,093900,1018201620,3065,3065,3065,3065,681
|
|
20240222,093800,1016114355,3065,3060,3065,3060,2902
|
|
20240222,093700,1007234170,3065,3060,3065,3060,290
|
|
20240222,093600,1006346760,3060,3065,3065,3060,3983
|
|
20240222,093500,994158530,3065,3060,3065,3060,1606
|
|
20240222,093400,989243035,3060,3060,3065,3060,759
|
|
20240222,093300,986920460,3060,3065,3065,3055,25324
|
|
20240222,093200,909482495,3065,3065,3070,3065,1891
|
|
20240222,093100,903686570,3065,3070,3070,3065,1979
|
|
20240222,093000,897619620,3070,3070,3070,3060,2551
|
|
20240222,092900,889802580,3065,3075,3075,3065,9202
|
|
20240222,092800,861537065,3075,3080,3085,3075,2194
|
|
20240222,092700,854774020,3080,3075,3080,3070,9166
|
|
20240222,092600,826623160,3075,3085,3085,3070,2141
|
|
20240222,092500,820040310,3085,3080,3085,3075,1269
|
|
20240222,092400,816131070,3080,3075,3080,3075,1726
|
|
20240222,092300,810823615,3075,3075,3080,3075,1726
|
|
20240222,092200,805516160,3075,3080,3085,3075,12203
|
|
20240222,092100,767956605,3085,3095,3095,3080,7564
|
|
20240222,092000,744626390,3090,3095,3095,3090,6865
|
|
20240222,091900,723408460,3090,3090,3095,3085,11978
|
|
20240222,091800,686396420,3090,3090,3090,3080,4503
|
|
20240222,091700,672517930,3085,3090,3100,3085,6650
|
|
20240222,091600,651979930,3090,3110,3110,3090,5274
|
|
20240222,091500,635659510,3105,3115,3120,3100,16388
|
|
20240222,091400,584741290,3125,3120,3125,3115,5668
|
|
20240222,091300,567065410,3125,3125,3130,3125,7509
|
|
20240222,091200,543599285,3125,3125,3130,3125,778
|
|
20240222,091100,541168025,3130,3120,3130,3115,11051
|
|
20240222,091000,506624105,3120,3125,3125,3115,4980
|
|
20240222,090900,491091005,3125,3125,3130,3120,5142
|
|
20240222,090800,475015950,3125,3130,3135,3120,8908
|
|
20240222,090700,447134505,3130,3125,3130,3110,15161
|
|
20240222,090600,399773815,3125,3125,3130,3120,13203
|
|
20240222,090500,358514965,3130,3115,3130,3105,22161
|
|
20240222,090400,289455960,3115,3120,3125,3110,12647
|
|
20240222,090300,250058165,3125,3110,3135,3110,40141
|
|
20240222,090200,124736750,3110,3105,3115,3105,8851
|
|
20240222,090100,97217415,3105,3095,3105,3090,6072
|
|
20240222,090000,78406855,3095,3115,3115,3095,25214
|