640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,193700,3329322610,3050,3050,3050,3050,23104
|
|
20240223,193600,3329322610,3050,3050,3050,3050,0
|
|
20240223,193500,3329322610,3050,3050,3050,3050,0
|
|
20240223,193400,3329322610,3050,3050,3050,3050,0
|
|
20240223,193300,3329322610,3050,3050,3050,3050,0
|
|
20240223,193200,3329322610,3050,3050,3050,3050,0
|
|
20240223,193100,3329322610,3050,3050,3050,3050,0
|
|
20240223,193000,3329322610,3050,3050,3050,3050,0
|
|
20240223,192900,3329322610,3050,3050,3050,3050,0
|
|
20240223,192800,3329322610,3050,3050,3050,3050,0
|
|
20240223,192700,3329322610,3050,3050,3050,3050,0
|
|
20240223,192600,3329322610,3050,3050,3050,3050,0
|
|
20240223,192500,3329322610,3050,3050,3050,3050,0
|
|
20240223,192400,3329322610,3050,3050,3050,3050,0
|
|
20240223,192300,3329322610,3050,3050,3050,3050,0
|
|
20240223,192200,3329322610,3050,3050,3050,3050,0
|
|
20240223,192100,3329322610,3050,3050,3050,3050,0
|
|
20240223,192000,3329322610,3050,3050,3050,3050,0
|
|
20240223,191900,3329322610,3050,3050,3050,3050,0
|
|
20240223,191800,3329322610,3050,3050,3050,3050,0
|
|
20240223,191700,3329322610,3050,3050,3050,3050,0
|
|
20240223,191600,3329322610,3050,3050,3050,3050,0
|
|
20240223,191500,3329322610,3050,3050,3050,3050,0
|
|
20240223,191400,3329322610,3050,3050,3050,3050,0
|
|
20240223,191300,3329322610,3050,3050,3050,3050,0
|
|
20240223,191200,3329322610,3050,3050,3050,3050,0
|
|
20240223,191100,3329322610,3050,3050,3050,3050,0
|
|
20240223,191000,3329322610,3050,3050,3050,3050,0
|
|
20240223,190900,3329322610,3050,3050,3050,3050,0
|
|
20240223,190800,3329322610,3050,3050,3050,3050,0
|
|
20240223,190700,3329322610,3050,3050,3050,3050,23104
|
|
20240223,190600,3329322610,3050,3050,3050,3050,0
|
|
20240223,190500,3329322610,3050,3050,3050,3050,0
|
|
20240223,190400,3329322610,3050,3050,3050,3050,0
|
|
20240223,190300,3329322610,3050,3050,3050,3050,0
|
|
20240223,190200,3329322610,3050,3050,3050,3050,0
|
|
20240223,190100,3329322610,3050,3050,3050,3050,0
|
|
20240223,190000,3329322610,3050,3050,3050,3050,0
|
|
20240223,185900,3329322610,3050,3050,3050,3050,0
|
|
20240223,185800,3329322610,3050,3050,3050,3050,0
|
|
20240223,185700,3329322610,3050,3050,3050,3050,0
|
|
20240223,185600,3329322610,3050,3050,3050,3050,0
|
|
20240223,185500,3329322610,3050,3050,3050,3050,0
|
|
20240223,185400,3329322610,3050,3050,3050,3050,0
|
|
20240223,185300,3329322610,3050,3050,3050,3050,0
|
|
20240223,185200,3329322610,3050,3050,3050,3050,0
|
|
20240223,185100,3329322610,3050,3050,3050,3050,0
|
|
20240223,185000,3329322610,3050,3050,3050,3050,0
|
|
20240223,184900,3329322610,3050,3050,3050,3050,0
|
|
20240223,184800,3329322610,3050,3050,3050,3050,0
|
|
20240223,184700,3329322610,3050,3050,3050,3050,0
|
|
20240223,184600,3329322610,3050,3050,3050,3050,0
|
|
20240223,184500,3329322610,3050,3050,3050,3050,0
|
|
20240223,184400,3329322610,3050,3050,3050,3050,0
|
|
20240223,184300,3329322610,3050,3050,3050,3050,0
|
|
20240223,184200,3329322610,3050,3050,3050,3050,0
|
|
20240223,184100,3329322610,3050,3050,3050,3050,0
|
|
20240223,184000,3329322610,3050,3050,3050,3050,0
|
|
20240223,183900,3329322610,3050,3050,3050,3050,0
|
|
20240223,183800,3329322610,3050,3050,3050,3050,0
|
|
20240223,183700,3329322610,3050,3050,3050,3050,23104
|
|
20240223,183600,3329322610,3050,3050,3050,3050,0
|
|
20240223,183500,3329322610,3050,3050,3050,3050,0
|
|
20240223,183400,3329322610,3050,3050,3050,3050,0
|
|
20240223,183300,3329322610,3050,3050,3050,3050,0
|
|
20240223,183200,3329322610,3050,3050,3050,3050,0
|
|
20240223,183100,3329322610,3050,3050,3050,3050,0
|
|
20240223,183000,3329322610,3050,3050,3050,3050,0
|
|
20240223,182900,3329322610,3050,3050,3050,3050,0
|
|
20240223,182800,3329322610,3050,3050,3050,3050,0
|
|
20240223,182700,3329322610,3050,3050,3050,3050,0
|
|
20240223,182600,3329322610,3050,3050,3050,3050,0
|
|
20240223,182500,3329322610,3050,3050,3050,3050,0
|
|
20240223,182400,3329322610,3050,3050,3050,3050,0
|
|
20240223,182300,3329322610,3050,3050,3050,3050,0
|
|
20240223,182200,3329322610,3050,3050,3050,3050,0
|
|
20240223,182100,3329322610,3050,3050,3050,3050,0
|
|
20240223,182000,3329322610,3050,3050,3050,3050,0
|
|
20240223,181900,3329322610,3050,3050,3050,3050,0
|
|
20240223,181800,3329322610,3050,3050,3050,3050,0
|
|
20240223,181700,3329322610,3050,3050,3050,3050,0
|
|
20240223,181600,3329322610,3050,3050,3050,3050,0
|
|
20240223,181500,3329322610,3050,3050,3050,3050,0
|
|
20240223,181400,3329322610,3050,3050,3050,3050,0
|
|
20240223,181300,3329322610,3050,3050,3050,3050,0
|
|
20240223,181200,3329322610,3050,3050,3050,3050,0
|
|
20240223,181100,3329322610,3050,3050,3050,3050,0
|
|
20240223,181000,3329322610,3050,3050,3050,3050,0
|
|
20240223,180900,3329322610,3050,3050,3050,3050,0
|
|
20240223,180800,3329322610,3050,3050,3050,3050,0
|
|
20240223,180700,3329322610,3050,3050,3050,3050,23104
|
|
20240223,180600,3329322610,3050,3050,3050,3050,0
|
|
20240223,180500,3329322610,3050,3050,3050,3050,0
|
|
20240223,180400,3329322610,3050,3050,3050,3050,0
|
|
20240223,180300,3329322610,3050,3050,3050,3050,0
|
|
20240223,180200,3329322610,3050,3050,3050,3050,0
|
|
20240223,180100,3329322610,3050,3050,3050,3050,0
|
|
20240223,180000,3329322610,3050,3050,3050,3050,0
|
|
20240223,175900,3329322610,3050,3050,3050,3050,0
|
|
20240223,175800,3329322610,3050,3050,3050,3050,0
|
|
20240223,175700,3329322610,3050,3050,3050,3050,0
|
|
20240223,175600,3329322610,3050,3050,3050,3050,0
|
|
20240223,175500,3329322610,3050,3050,3050,3050,0
|
|
20240223,175400,3329322610,3050,3050,3050,3050,0
|
|
20240223,175300,3329322610,3050,3050,3050,3050,0
|
|
20240223,175200,3329322610,3050,3050,3050,3050,0
|
|
20240223,175100,3329322610,3050,3050,3050,3050,0
|
|
20240223,175000,3329322610,3050,3050,3050,3050,0
|
|
20240223,174900,3329322610,3050,3050,3050,3050,0
|
|
20240223,174800,3329322610,3050,3050,3050,3050,0
|
|
20240223,174700,3329322610,3050,3050,3050,3050,0
|
|
20240223,174600,3329322610,3050,3050,3050,3050,0
|
|
20240223,174500,3329322610,3050,3050,3050,3050,0
|
|
20240223,174400,3329322610,3050,3050,3050,3050,0
|
|
20240223,174300,3329322610,3050,3050,3050,3050,0
|
|
20240223,174200,3329322610,3050,3050,3050,3050,0
|
|
20240223,174100,3329322610,3050,3050,3050,3050,0
|
|
20240223,174000,3329322610,3050,3050,3050,3050,0
|
|
20240223,173900,3329322610,3050,3050,3050,3050,0
|
|
20240223,173800,3329322610,3050,3050,3050,3050,0
|
|
20240223,173700,3329322610,3050,3050,3050,3050,23104
|
|
20240223,173600,3329322610,3050,3050,3050,3050,0
|
|
20240223,173500,3329322610,3050,3050,3050,3050,0
|
|
20240223,173400,3329322610,3050,3050,3050,3050,0
|
|
20240223,173300,3329322610,3050,3050,3050,3050,0
|
|
20240223,173200,3329322610,3050,3050,3050,3050,0
|
|
20240223,173100,3329322610,3050,3050,3050,3050,0
|
|
20240223,173000,3329322610,3050,3050,3050,3050,0
|
|
20240223,172900,3329322610,3050,3050,3050,3050,0
|
|
20240223,172800,3329322610,3050,3050,3050,3050,0
|
|
20240223,172700,3329322610,3050,3050,3050,3050,0
|
|
20240223,172600,3329322610,3050,3050,3050,3050,0
|
|
20240223,172500,3329322610,3050,3050,3050,3050,0
|
|
20240223,172400,3329322610,3050,3050,3050,3050,0
|
|
20240223,172300,3329322610,3050,3050,3050,3050,0
|
|
20240223,172200,3329322610,3050,3050,3050,3050,0
|
|
20240223,172100,3329322610,3050,3050,3050,3050,0
|
|
20240223,172000,3329322610,3050,3050,3050,3050,0
|
|
20240223,171900,3329322610,3050,3050,3050,3050,0
|
|
20240223,171800,3329322610,3050,3050,3050,3050,0
|
|
20240223,171700,3329322610,3050,3050,3050,3050,0
|
|
20240223,171600,3329322610,3050,3050,3050,3050,0
|
|
20240223,171500,3329322610,3050,3050,3050,3050,0
|
|
20240223,171400,3329322610,3050,3050,3050,3050,0
|
|
20240223,171300,3329322610,3050,3050,3050,3050,0
|
|
20240223,171200,3329322610,3050,3050,3050,3050,0
|
|
20240223,171100,3329322610,3050,3050,3050,3050,0
|
|
20240223,171000,3329322610,3050,3050,3050,3050,0
|
|
20240223,170900,3329322610,3050,3050,3050,3050,0
|
|
20240223,170800,3329322610,3050,3050,3050,3050,0
|
|
20240223,170700,3329322610,3050,3050,3050,3050,23104
|
|
20240223,170600,3329322610,3050,3050,3050,3050,0
|
|
20240223,170500,3329322610,3050,3050,3050,3050,0
|
|
20240223,170400,3329322610,3050,3050,3050,3050,0
|
|
20240223,170300,3329322610,3050,3050,3050,3050,0
|
|
20240223,170200,3329322610,3050,3050,3050,3050,0
|
|
20240223,170100,3329322610,3050,3050,3050,3050,0
|
|
20240223,170000,3329322610,3050,3050,3050,3050,0
|
|
20240223,165900,3329322610,3050,3050,3050,3050,0
|
|
20240223,165800,3329322610,3050,3050,3050,3050,0
|
|
20240223,165700,3329322610,3050,3050,3050,3050,0
|
|
20240223,165600,3329322610,3050,3050,3050,3050,0
|
|
20240223,165500,3329322610,3050,3050,3050,3050,0
|
|
20240223,165400,3329322610,3050,3050,3050,3050,0
|
|
20240223,165300,3329322610,3050,3050,3050,3050,0
|
|
20240223,165200,3329322610,3050,3050,3050,3050,0
|
|
20240223,165100,3329322610,3050,3050,3050,3050,0
|
|
20240223,165000,3329322610,3050,3050,3050,3050,0
|
|
20240223,164900,3329322610,3050,3050,3050,3050,0
|
|
20240223,164800,3329322610,3050,3050,3050,3050,0
|
|
20240223,164700,3329322610,3050,3050,3050,3050,0
|
|
20240223,164600,3329322610,3050,3050,3050,3050,0
|
|
20240223,164500,3329322610,3050,3050,3050,3050,0
|
|
20240223,164400,3329322610,3050,3050,3050,3050,0
|
|
20240223,164300,3329322610,3050,3050,3050,3050,0
|
|
20240223,164200,3329322610,3050,3050,3050,3050,0
|
|
20240223,164100,3329322610,3050,3050,3050,3050,0
|
|
20240223,164000,3329322610,3050,3050,3050,3050,0
|
|
20240223,163900,3329322610,3050,3050,3050,3050,0
|
|
20240223,163800,3329322610,3050,3050,3050,3050,0
|
|
20240223,163700,3329322610,3050,3050,3050,3050,23104
|
|
20240223,163600,3329322610,3050,3050,3050,3050,0
|
|
20240223,163500,3329322610,3050,3050,3050,3050,0
|
|
20240223,163400,3329322610,3050,3050,3050,3050,0
|
|
20240223,163300,3329322610,3050,3050,3050,3050,0
|
|
20240223,163200,3329322610,3050,3050,3050,3050,0
|
|
20240223,163100,3329322610,3050,3050,3050,3050,0
|
|
20240223,163000,3329322610,3050,3050,3050,3050,0
|
|
20240223,162900,3329322610,3050,3050,3050,3050,0
|
|
20240223,162800,3329322610,3050,3050,3050,3050,0
|
|
20240223,162700,3329322610,3050,3050,3050,3050,0
|
|
20240223,162600,3329322610,3050,3050,3050,3050,0
|
|
20240223,162500,3329322610,3050,3050,3050,3050,0
|
|
20240223,162400,3329322610,3050,3050,3050,3050,0
|
|
20240223,162300,3329322610,3050,3050,3050,3050,0
|
|
20240223,162200,3329322610,3050,3050,3050,3050,0
|
|
20240223,162100,3329322610,3050,3050,3050,3050,0
|
|
20240223,162000,3329322610,3050,3050,3050,3050,0
|
|
20240223,161900,3329322610,3050,3050,3050,3050,0
|
|
20240223,161800,3329322610,3050,3050,3050,3050,0
|
|
20240223,161700,3329322610,3050,3050,3050,3050,0
|
|
20240223,161600,3329322610,3050,3050,3050,3050,0
|
|
20240223,161500,3329322610,3050,3050,3050,3050,0
|
|
20240223,161400,3329322610,3050,3050,3050,3050,0
|
|
20240223,161300,3329322610,3050,3050,3050,3050,0
|
|
20240223,161200,3329322610,3050,3050,3050,3050,0
|
|
20240223,161100,3329322610,3050,3050,3050,3050,0
|
|
20240223,161000,3329322610,3050,3050,3050,3050,0
|
|
20240223,160900,3329322610,3050,3050,3050,3050,0
|
|
20240223,160800,3329322610,3050,3050,3050,3050,0
|
|
20240223,160700,3329322610,3050,3050,3050,3050,23104
|
|
20240223,160600,3329322610,3050,3050,3050,3050,0
|
|
20240223,160500,3329322610,3050,3050,3050,3050,0
|
|
20240223,160400,3329322610,3050,3050,3050,3050,0
|
|
20240223,160300,3329322610,3050,3050,3050,3050,0
|
|
20240223,160200,3329322610,3050,3050,3050,3050,0
|
|
20240223,160100,3329322610,3050,3050,3050,3050,0
|
|
20240223,160000,3329322610,3050,3050,3050,3050,0
|
|
20240223,155900,3329322610,3050,3050,3050,3050,0
|
|
20240223,155800,3329322610,3050,3050,3050,3050,0
|
|
20240223,155700,3329322610,3050,3050,3050,3050,0
|
|
20240223,155600,3329322610,3050,3050,3050,3050,0
|
|
20240223,155500,3329322610,3050,3050,3050,3050,0
|
|
20240223,155400,3329322610,3050,3050,3050,3050,0
|
|
20240223,155300,3329322610,3050,3050,3050,3050,0
|
|
20240223,155200,3329322610,3050,3050,3050,3050,0
|
|
20240223,155100,3329322610,3050,3050,3050,3050,0
|
|
20240223,155000,3329322610,3050,3050,3050,3050,0
|
|
20240223,154900,3329322610,3050,3050,3050,3050,0
|
|
20240223,154800,3329322610,3050,3050,3050,3050,0
|
|
20240223,154700,3329322610,3050,3050,3050,3050,0
|
|
20240223,154600,3329322610,3050,3050,3050,3050,0
|
|
20240223,154500,3329322610,3050,3050,3050,3050,0
|
|
20240223,154400,3329322610,3050,3050,3050,3050,0
|
|
20240223,154300,3329322610,3050,3050,3050,3050,0
|
|
20240223,154200,3329322610,3050,3050,3050,3050,0
|
|
20240223,154100,3329322610,3050,3050,3050,3050,0
|
|
20240223,154000,3329322610,3050,3050,3050,3050,0
|
|
20240223,153900,3329322610,3050,3050,3050,3050,0
|
|
20240223,153800,3329322610,3050,3050,3050,3050,0
|
|
20240223,153700,3329322610,3050,3050,3050,3050,23104
|
|
20240223,153600,3329322610,3050,3050,3050,3050,0
|
|
20240223,153500,3329322610,3050,3050,3050,3050,0
|
|
20240223,153400,3329322610,3050,3050,3050,3050,0
|
|
20240223,153300,3329322610,3050,3050,3050,3050,0
|
|
20240223,153200,3329322610,3050,3050,3050,3050,0
|
|
20240223,153100,3329322610,3050,3050,3050,3050,0
|
|
20240223,153000,3329322610,3050,3050,3050,3050,23104
|
|
20240223,152900,3258855410,3050,3050,3050,3050,0
|
|
20240223,152800,3258855410,3050,3050,3050,3050,0
|
|
20240223,152700,3258855410,3050,3050,3050,3050,0
|
|
20240223,152600,3258855410,3050,3050,3050,3050,0
|
|
20240223,152500,3258855410,3050,3050,3050,3050,0
|
|
20240223,152400,3258855410,3050,3050,3050,3050,0
|
|
20240223,152300,3258855410,3050,3050,3050,3050,0
|
|
20240223,152200,3258855410,3050,3050,3050,3050,0
|
|
20240223,152100,3258855410,3050,3050,3050,3050,0
|
|
20240223,152000,3258855410,3050,3050,3050,3050,0
|
|
20240223,151900,3258855410,3050,3050,3055,3050,8371
|
|
20240223,151800,3233319750,3050,3050,3055,3050,9992
|
|
20240223,151700,3202844145,3055,3055,3060,3050,6613
|
|
20240223,151600,3182644060,3055,3060,3060,3055,4857
|
|
20240223,151500,3167796945,3060,3060,3065,3055,6028
|
|
20240223,151400,3149351240,3060,3065,3065,3060,5709
|
|
20240223,151300,3131876945,3065,3065,3070,3060,3155
|
|
20240223,151200,3122206855,3065,3065,3065,3060,2083
|
|
20240223,151100,3115822565,3060,3065,3070,3060,2219
|
|
20240223,151000,3109021330,3065,3070,3070,3065,1050
|
|
20240223,150900,3105802845,3070,3065,3070,3065,710
|
|
20240223,150800,3103626685,3070,3065,3070,3060,737
|
|
20240223,150700,3101367780,3065,3070,3070,3065,2935
|
|
20240223,150600,3092371995,3070,3075,3075,3070,172
|
|
20240223,150500,3091843665,3070,3075,3075,3070,2003
|
|
20240223,150400,3085694445,3075,3080,3080,3070,95
|
|
20240223,150300,3085402590,3080,3065,3080,3060,8330
|
|
20240223,150200,3059774980,3070,3065,3070,3060,4226
|
|
20240223,150100,3046837895,3065,3070,3070,3065,5621
|
|
20240223,150000,3029594430,3065,3070,3070,3065,553
|
|
20240223,145900,3027896725,3080,3070,3080,3070,2530
|
|
20240223,145800,3020118650,3070,3065,3070,3065,3624
|
|
20240223,145700,3009002245,3065,3060,3065,3060,2485
|
|
20240223,145600,3001391965,3055,3055,3055,3055,215
|
|
20240223,145500,3000735140,3060,3055,3065,3055,2892
|
|
20240223,145400,2991885510,3055,3055,3055,3055,51
|
|
20240223,145300,2991729705,3055,3050,3055,3050,5455
|
|
20240223,145200,2975067330,3055,3050,3055,3050,6086
|
|
20240223,145100,2956504985,3050,3055,3055,3050,4869
|
|
20240223,145000,2941636935,3055,3055,3060,3050,7982
|
|
20240223,144900,2917283930,3055,3055,3055,3055,49
|
|
20240223,144800,2917134235,3050,3055,3060,3050,1721
|
|
20240223,144700,2911880770,3055,3060,3060,3055,214
|
|
20240223,144600,2911226695,3060,3060,3060,3060,3066
|
|
20240223,144500,2901844735,3060,3055,3060,3050,4237
|
|
20240223,144400,2888901310,3055,3055,3055,3055,4203
|
|
20240223,144300,2876061145,3055,3060,3060,3055,432
|
|
20240223,144200,2874739235,3055,3055,3060,3055,7962
|
|
20240223,144100,2850410820,3060,3060,3060,3055,39
|
|
20240223,144000,2850291495,3060,3060,3060,3055,1018
|
|
20240223,143900,2847176420,3055,3060,3060,3055,151
|
|
20240223,143800,2846714615,3055,3060,3060,3055,103
|
|
20240223,143700,2846399445,3060,3060,3060,3060,4016
|
|
20240223,143600,2834110485,3060,3065,3065,3060,13
|
|
20240223,143500,2834070695,3060,3060,3060,3060,397
|
|
20240223,143400,2832855875,3055,3060,3060,3055,3
|
|
20240223,143300,2832846700,3060,3060,3060,3055,102
|
|
20240223,143200,2832534585,3060,3065,3065,3055,3255
|
|
20240223,143100,2822573805,3065,3065,3065,3065,511
|
|
20240223,143000,2821007590,3060,3060,3060,3060,103
|
|
20240223,142900,2820692410,3060,3060,3060,3060,23
|
|
20240223,142800,2820622030,3065,3060,3065,3060,171
|
|
20240223,142700,2820098670,3060,3055,3060,3055,1248
|
|
20240223,142600,2816280290,3060,3060,3060,3060,766
|
|
20240223,142500,2813936330,3060,3060,3060,3055,1409
|
|
20240223,142400,2809624795,3060,3060,3065,3060,1463
|
|
20240223,142300,2805147815,3060,3060,3065,3060,219
|
|
20240223,142200,2804477635,3065,3060,3065,3060,38
|
|
20240223,142100,2804361275,3060,3060,3065,3060,353
|
|
20240223,142000,2803280570,3060,3060,3065,3060,176
|
|
20240223,141900,2802741195,3065,3065,3065,3065,2858
|
|
20240223,141800,2793981425,3070,3070,3070,3070,83
|
|
20240223,141700,2793726615,3065,3065,3065,3065,1
|
|
20240223,141600,2793723550,3065,3070,3075,3065,4004
|
|
20240223,141500,2781433855,3075,3075,3075,3075,2
|
|
20240223,141400,2781427705,3070,3070,3070,3070,1078
|
|
20240223,141300,2778118245,3070,3065,3070,3065,491
|
|
20240223,141200,2776613150,3065,3065,3065,3065,685
|
|
20240223,141100,2774513625,3065,3055,3065,3055,1302
|
|
20240223,141000,2770536000,3055,3060,3060,3055,1502
|
|
20240223,140900,2765940400,3060,3055,3060,3055,166
|
|
20240223,140800,2765432450,3055,3060,3060,3055,6509
|
|
20240223,140700,2745514930,3055,3060,3060,3055,784
|
|
20240223,140600,2743116455,3060,3060,3060,3060,1336
|
|
20240223,140500,2739028295,3055,3055,3060,3055,681
|
|
20240223,140400,2736947760,3060,3060,3060,3055,254
|
|
20240223,140300,2736170670,3060,3055,3065,3055,598
|
|
20240223,140200,2734340765,3060,3060,3060,3060,1
|
|
20240223,140100,2734337705,3060,3060,3060,3055,3441
|
|
20240223,140000,2723823730,3060,3055,3060,3055,2916
|
|
20240223,135900,2714915300,3055,3055,3065,3055,2184
|
|
20240223,135800,2708243170,3055,3060,3060,3055,1550
|
|
20240223,135700,2703506670,3060,3060,3060,3055,1665
|
|
20240223,135600,2698419430,3060,3060,3060,3060,30
|
|
20240223,135500,2698327630,3055,3060,3060,3055,4224
|
|
20240223,135400,2685402940,3060,3060,3060,3060,702
|
|
20240223,135300,2683254820,3060,3065,3065,3060,410
|
|
20240223,135200,2681999675,3065,3060,3065,3060,5016
|
|
20240223,135100,2666625710,3060,3060,3060,3060,2464
|
|
20240223,135000,2659085870,3060,3060,3060,3060,110
|
|
20240223,134900,2658749270,3060,3065,3065,3060,1232
|
|
20240223,134800,2654978865,3060,3065,3065,3060,6504
|
|
20240223,134700,2635044110,3065,3065,3065,3060,116
|
|
20240223,134600,2634688645,3060,3065,3065,3060,5056
|
|
20240223,134500,2619214870,3060,3065,3065,3060,2660
|
|
20240223,134400,2611073755,3065,3060,3065,3060,1040
|
|
20240223,134300,2607891155,3060,3060,3060,3060,140
|
|
20240223,134200,2607462755,3060,3065,3070,3060,1011
|
|
20240223,134100,2604361835,3065,3065,3065,3065,50
|
|
20240223,134000,2604208585,3060,3065,3070,3060,2168
|
|
20240223,133900,2597565725,3070,3065,3070,3065,426
|
|
20240223,133800,2596259905,3065,3065,3070,3060,1132
|
|
20240223,133700,2592790345,3065,3060,3065,3060,472
|
|
20240223,133600,2591343845,3065,3065,3070,3060,1224
|
|
20240223,133500,2587592140,3065,3065,3065,3065,218
|
|
20240223,133400,2586923970,3060,3065,3065,3060,5
|
|
20240223,133300,2586908655,3065,3065,3065,3065,2678
|
|
20240223,133200,2578700585,3065,3065,3065,3065,0
|
|
20240223,133100,2578700585,3065,3065,3065,3065,135
|
|
20240223,133000,2578286810,3065,3060,3065,3060,2200
|
|
20240223,132900,2571549810,3060,3060,3060,3060,2001
|
|
20240223,132800,2565426750,3060,3060,3060,3060,1000
|
|
20240223,132700,2562366750,3060,3060,3060,3060,25
|
|
20240223,132600,2562290250,3060,3060,3060,3060,26
|
|
20240223,132500,2562210690,3060,3060,3060,3060,0
|
|
20240223,132400,2562210690,3060,3060,3060,3060,0
|
|
20240223,132300,2562210690,3060,3060,3060,3060,455
|
|
20240223,132200,2560818390,3060,3060,3060,3060,34
|
|
20240223,132100,2560714350,3060,3060,3060,3060,23
|
|
20240223,132000,2560643970,3060,3060,3065,3060,16
|
|
20240223,131900,2560594965,3060,3060,3060,3060,109
|
|
20240223,131800,2560261425,3060,3055,3060,3055,5373
|
|
20240223,131700,2543821555,3055,3055,3060,3055,3434
|
|
20240223,131600,2533329635,3055,3055,3060,3055,2047
|
|
20240223,131500,2527074605,3055,3055,3055,3055,173
|
|
20240223,131400,2526546090,3055,3055,3060,3055,165
|
|
20240223,131300,2526041665,3055,3060,3060,3055,11968
|
|
20240223,131200,2489419640,3060,3060,3060,3060,404
|
|
20240223,131100,2488183400,3065,3060,3065,3060,10
|
|
20240223,131000,2488152770,3060,3060,3065,3060,1233
|
|
20240223,130900,2484378640,3060,3065,3065,3060,21
|
|
20240223,130800,2484314280,3060,3060,3060,3060,1345
|
|
20240223,130700,2480198580,3060,3060,3060,3060,0
|
|
20240223,130600,2480198580,3060,3065,3065,3060,378
|
|
20240223,130500,2479040030,3065,3070,3075,3065,1133
|
|
20240223,130400,2475561720,3065,3065,3065,3060,919
|
|
20240223,130300,2472745095,3065,3065,3070,3065,119
|
|
20240223,130200,2472379815,3070,3065,3070,3060,132
|
|
20240223,130100,2471975240,3060,3060,3060,3060,0
|
|
20240223,130000,2471975240,3060,3065,3065,3060,7235
|
|
20240223,125900,2449835790,3060,3060,3065,3060,83
|
|
20240223,125800,2449581785,3070,3065,3070,3065,816
|
|
20240223,125700,2447080740,3070,3065,3070,3060,446
|
|
20240223,125600,2445715065,3060,3060,3065,3060,1430
|
|
20240223,125500,2441338255,3060,3060,3065,3060,520
|
|
20240223,125400,2439744555,3060,3060,3060,3060,1000
|
|
20240223,125300,2436684555,3060,3065,3070,3060,2014
|
|
20240223,125200,2430521650,3070,3065,3070,3060,1040
|
|
20240223,125100,2427338720,3075,3065,3075,3060,1225
|
|
20240223,125000,2423576005,3065,3070,3070,3065,7
|
|
20240223,124900,2423554545,3060,3065,3070,3060,1426
|
|
20240223,124800,2419185915,3060,3065,3070,3060,2581
|
|
20240223,124700,2411278435,3065,3065,3070,3060,110
|
|
20240223,124600,2410940790,3065,3060,3065,3060,937
|
|
20240223,124500,2408073050,3065,3060,3070,3060,1204
|
|
20240223,124400,2404382320,3065,3060,3065,3060,1334
|
|
20240223,124300,2400300230,3065,3065,3070,3060,1645
|
|
20240223,124200,2395265375,3075,3065,3075,3060,6084
|
|
20240223,124100,2376580845,3070,3065,3070,3065,1280
|
|
20240223,124000,2372657640,3070,3065,3075,3065,220
|
|
20240223,123900,2371982295,3065,3065,3075,3065,12735
|
|
20240223,123800,2332930505,3065,3075,3075,3065,17522
|
|
20240223,123700,2279125195,3075,3080,3080,3075,1124
|
|
20240223,123600,2275668275,3080,3080,3080,3080,370
|
|
20240223,123500,2274528675,3080,3075,3080,3075,83
|
|
20240223,123400,2274273200,3080,3080,3080,3080,106
|
|
20240223,123300,2273946720,3075,3075,3080,3075,1707
|
|
20240223,123200,2268697685,3075,3075,3075,3075,4584
|
|
20240223,123100,2254601885,3075,3075,3075,3075,100
|
|
20240223,123000,2254294385,3070,3070,3070,3070,10055
|
|
20240223,122900,2223425535,3080,3075,3080,3075,13
|
|
20240223,122800,2223385500,3070,3070,3075,3070,1756
|
|
20240223,122700,2217986305,3070,3075,3075,3070,187
|
|
20240223,122600,2217411640,3075,3075,3075,3075,5
|
|
20240223,122500,2217396265,3075,3070,3075,3070,47
|
|
20240223,122400,2217251845,3070,3070,3070,3070,100
|
|
20240223,122300,2216944845,3070,3070,3075,3070,186
|
|
20240223,122200,2216373800,3070,3075,3075,3070,367
|
|
20240223,122100,2215246930,3075,3070,3075,3070,1520
|
|
20240223,122000,2210580430,3075,3075,3075,3075,1267
|
|
20240223,121900,2206684405,3075,3075,3075,3075,300
|
|
20240223,121800,2205761905,3075,3070,3075,3070,6393
|
|
20240223,121700,2186105575,3070,3075,3075,3070,307
|
|
20240223,121600,2185162805,3075,3070,3075,3070,324
|
|
20240223,121500,2184168120,3075,3075,3075,3075,212
|
|
20240223,121400,2183516220,3075,3075,3075,3070,2084
|
|
20240223,121300,2177114920,3075,3075,3075,3075,122
|
|
20240223,121200,2176739770,3075,3075,3075,3075,674
|
|
20240223,121100,2174667220,3075,3075,3075,3075,632
|
|
20240223,121000,2172723820,3075,3085,3085,3075,103
|
|
20240223,120900,2172406975,3090,3090,3090,3090,0
|
|
20240223,120800,2172406975,3090,3075,3090,3070,6466
|
|
20240223,120700,2152491660,3075,3075,3075,3075,123
|
|
20240223,120600,2152113435,3075,3075,3075,3075,0
|
|
20240223,120500,2152113435,3075,3075,3075,3075,3
|
|
20240223,120400,2152104210,3070,3070,3070,3070,200
|
|
20240223,120300,2151490210,3075,3075,3075,3075,2
|
|
20240223,120200,2151484060,3075,3075,3075,3075,11
|
|
20240223,120100,2151450235,3070,3075,3075,3070,1520
|
|
20240223,120000,2146783735,3075,3075,3075,3075,109
|
|
20240223,115900,2146448560,3070,3075,3075,3070,226
|
|
20240223,115800,2145754360,3075,3075,3080,3070,580
|
|
20240223,115700,2143973355,3070,3080,3080,3070,6
|
|
20240223,115600,2143954885,3070,3075,3075,3070,5640
|
|
20240223,115500,2126612200,3075,3080,3080,3075,2833
|
|
20240223,115400,2117896820,3080,3080,3080,3075,1810
|
|
20240223,115300,2112322720,3080,3085,3085,3080,14
|
|
20240223,115200,2112279555,3085,3085,3085,3075,4748
|
|
20240223,115100,2097678925,3075,3080,3080,3075,44
|
|
20240223,115000,2097543475,3080,3080,3080,3080,32
|
|
20240223,114900,2097444915,3080,3080,3080,3080,2021
|
|
20240223,114800,2091220235,3080,3080,3080,3080,83
|
|
20240223,114700,2090964595,3080,3075,3080,3075,6438
|
|
20240223,114600,2071167730,3075,3075,3075,3075,0
|
|
20240223,114500,2071167730,3075,3075,3075,3075,700
|
|
20240223,114400,2069015230,3080,3080,3080,3080,1600
|
|
20240223,114300,2064087230,3080,3080,3080,3080,300
|
|
20240223,114200,2063163230,3080,3080,3080,3080,187
|
|
20240223,114100,2062587270,3080,3080,3080,3080,532
|
|
20240223,114000,2060948710,3080,3080,3080,3080,20
|
|
20240223,113900,2060887110,3080,3075,3080,3075,1136
|
|
20240223,113800,2057393605,3075,3080,3080,3075,3358
|
|
20240223,113700,2047060700,3080,3080,3080,3075,288
|
|
20240223,113600,2046174595,3075,3080,3080,3075,184
|
|
20240223,113500,2045607890,3080,3080,3080,3080,565
|
|
20240223,113400,2043867690,3075,3075,3080,3075,6278
|
|
20240223,113300,2024561480,3075,3075,3075,3075,1
|
|
20240223,113200,2024558405,3075,3080,3080,3075,38
|
|
20240223,113100,2024441400,3080,3080,3080,3080,40
|
|
20240223,113000,2024318200,3080,3080,3080,3075,3424
|
|
20240223,112900,2013783945,3080,3080,3080,3075,801
|
|
20240223,112800,2011319140,3080,3080,3080,3075,2005
|
|
20240223,112700,2005153740,3080,3075,3080,3075,2340
|
|
20240223,112600,1997958190,3080,3080,3080,3075,354
|
|
20240223,112500,1996868620,3075,3080,3080,3075,3423
|
|
20240223,112400,1986337575,3080,3080,3080,3075,4639
|
|
20240223,112300,1972070250,3080,3080,3080,3080,202
|
|
20240223,112200,1971448090,3075,3080,3080,3075,474
|
|
20240223,112100,1969989670,3075,3075,3075,3075,583
|
|
20240223,112000,1968196945,3075,3075,3075,3075,65
|
|
20240223,111900,1967997070,3080,3075,3080,3075,197
|
|
20240223,111800,1967390680,3075,3075,3075,3075,894
|
|
20240223,111700,1964641630,3075,3075,3075,3075,11
|
|
20240223,111600,1964607805,3080,3080,3080,3080,2
|
|
20240223,111500,1964601645,3075,3075,3080,3075,39
|
|
20240223,111400,1964481710,3075,3080,3080,3075,626
|
|
20240223,111300,1962556075,3080,3080,3080,3080,1945
|
|
20240223,111200,1956565475,3080,3080,3080,3080,120
|
|
20240223,111100,1956195875,3080,3080,3080,3080,213
|
|
20240223,111000,1955539835,3080,3080,3080,3080,736
|
|
20240223,110900,1953272955,3080,3085,3085,3080,507
|
|
20240223,110800,1951709875,3080,3080,3085,3080,1515
|
|
20240223,110700,1947043605,3080,3080,3080,3080,572
|
|
20240223,110600,1945281845,3080,3080,3080,3080,1406
|
|
20240223,110500,1940951365,3075,3080,3080,3075,1322
|
|
20240223,110400,1936884215,3080,3075,3080,3075,261
|
|
20240223,110300,1936080340,3080,3085,3085,3080,71
|
|
20240223,110200,1935861645,3080,3075,3080,3070,1017
|
|
20240223,110100,1932738200,3075,3080,3080,3075,1203
|
|
20240223,110000,1929033475,3080,3080,3080,3070,3114
|
|
20240223,105900,1919466490,3080,3080,3080,3075,212
|
|
20240223,105800,1918813580,3080,3080,3080,3080,1
|
|
20240223,105700,1918810500,3075,3075,3075,3075,550
|
|
20240223,105600,1917119250,3075,3070,3075,3070,101
|
|
20240223,105500,1916808680,3075,3075,3075,3075,516
|
|
20240223,105400,1915221980,3070,3080,3080,3070,1081
|
|
20240223,105300,1911900855,3080,3075,3080,3075,1643
|
|
20240223,105200,1906848130,3070,3075,3075,3070,516
|
|
20240223,105100,1905263590,3070,3070,3070,3065,2821
|
|
20240223,105000,1896608120,3065,3075,3075,3065,15
|
|
20240223,104900,1896562020,3075,3065,3075,3065,1293
|
|
20240223,104800,1892592525,3065,3065,3070,3065,2131
|
|
20240223,104700,1886060865,3070,3070,3070,3065,1396
|
|
20240223,104600,1881779645,3070,3070,3070,3070,5
|
|
20240223,104500,1881764295,3065,3070,3075,3065,3720
|
|
20240223,104400,1870344305,3075,3070,3075,3070,988
|
|
20240223,104300,1867310630,3070,3070,3075,3070,1002
|
|
20240223,104200,1864234485,3070,3070,3075,3070,1817
|
|
20240223,104100,1858656145,3070,3075,3075,3070,809
|
|
20240223,104000,1856169475,3075,3075,3075,3070,330
|
|
20240223,103900,1855155415,3075,3070,3075,3065,1037
|
|
20240223,103800,1851973290,3070,3070,3075,3070,1133
|
|
20240223,103700,1848494970,3075,3070,3075,3070,112
|
|
20240223,103600,1848151120,3075,3075,3075,3065,635
|
|
20240223,103500,1846204255,3070,3075,3075,3070,3878
|
|
20240223,103400,1834298730,3075,3080,3080,3070,2413
|
|
20240223,103300,1826887860,3075,3080,3085,3075,3055
|
|
20240223,103200,1817478515,3080,3075,3080,3075,525
|
|
20240223,103100,1815864065,3070,3080,3080,3070,1268
|
|
20240223,103000,1811964630,3080,3080,3080,3080,2
|
|
20240223,102900,1811958470,3075,3085,3085,3075,107
|
|
20240223,102800,1811629425,3085,3070,3085,3070,2456
|
|
20240223,102700,1804088710,3075,3085,3085,3075,824
|
|
20240223,102600,1801554890,3070,3075,3075,3070,887
|
|
20240223,102500,1798827850,3085,3085,3085,3070,3573
|
|
20240223,102400,1787850675,3085,3080,3085,3075,3029
|
|
20240223,102300,1778526065,3075,3080,3080,3075,1685
|
|
20240223,102200,1773342030,3075,3075,3080,3075,1208
|
|
20240223,102100,1769624930,3075,3075,3085,3075,925
|
|
20240223,102000,1766780135,3075,3080,3080,3075,1066
|
|
20240223,101900,1763497925,3080,3080,3080,3080,2326
|
|
20240223,101800,1756333845,3085,3085,3090,3080,106
|
|
20240223,101700,1756006850,3090,3085,3090,3080,335
|
|
20240223,101600,1754971820,3085,3085,3090,3085,84
|
|
20240223,101500,1754712670,3085,3085,3085,3080,1637
|
|
20240223,101400,1749669175,3085,3085,3085,3080,1360
|
|
20240223,101300,1745476580,3090,3090,3095,3080,5442
|
|
20240223,101200,1728679330,3090,3080,3090,3080,770
|
|
20240223,101100,1726301630,3080,3080,3085,3075,1605
|
|
20240223,101000,1721353545,3085,3075,3085,3075,925
|
|
20240223,100900,1718506625,3080,3080,3080,3080,2964
|
|
20240223,100800,1709377505,3080,3080,3085,3080,2530
|
|
20240223,100700,1701585055,3080,3080,3085,3080,2647
|
|
20240223,100600,1693430170,3085,3090,3095,3085,4234
|
|
20240223,100500,1680365530,3090,3090,3095,3090,2021
|
|
20240223,100400,1674120635,3085,3090,3090,3085,19
|
|
20240223,100300,1674061975,3090,3095,3095,3085,9
|
|
20240223,100200,1674034155,3090,3095,3095,3080,4982
|
|
20240223,100100,1658662245,3095,3085,3095,3085,6709
|
|
20240223,100000,1637930650,3090,3085,3090,3080,2200
|
|
20240223,095900,1631148455,3085,3080,3085,3080,1423
|
|
20240223,095800,1626765565,3075,3080,3080,3075,828
|
|
20240223,095700,1624216335,3080,3080,3080,3075,2477
|
|
20240223,095600,1616592175,3085,3080,3085,3080,1559
|
|
20240223,095500,1611790450,3075,3065,3075,3065,4866
|
|
20240223,095400,1596844970,3065,3065,3070,3065,1103
|
|
20240223,095300,1593464265,3070,3070,3070,3065,10
|
|
20240223,095200,1593433605,3065,3065,3070,3065,1969
|
|
20240223,095100,1587398420,3065,3070,3075,3065,7546
|
|
20240223,095000,1564259915,3075,3065,3075,3065,331
|
|
20240223,094900,1563243780,3065,3065,3070,3065,6251
|
|
20240223,094800,1544067070,3065,3065,3070,3060,2704
|
|
20240223,094700,1535778355,3060,3060,3070,3055,2790
|
|
20240223,094600,1527238950,3060,3065,3070,3060,3794
|
|
20240223,094500,1515621775,3065,3055,3070,3055,4979
|
|
20240223,094400,1500403780,3055,3060,3070,3055,10651
|
|
20240223,094300,1467820450,3060,3065,3070,3055,22526
|
|
20240223,094200,1398859390,3065,3070,3070,3065,5957
|
|
20240223,094100,1380590255,3070,3075,3075,3070,8830
|
|
20240223,094000,1353474350,3075,3085,3090,3075,1261
|
|
20240223,093900,1349596715,3070,3080,3090,3070,2596
|
|
20240223,093800,1341620180,3090,3075,3090,3075,3295
|
|
20240223,093700,1331486025,3090,3070,3090,3065,1281
|
|
20240223,093600,1327543510,3070,3075,3085,3070,14175
|
|
20240223,093500,1284023070,3075,3075,3075,3065,7526
|
|
20240223,093400,1260917205,3075,3080,3080,3070,6683
|
|
20240223,093300,1240379345,3080,3080,3080,3075,7159
|
|
20240223,093200,1218337775,3085,3085,3100,3080,7122
|
|
20240223,093100,1196392660,3085,3105,3105,3085,3138
|
|
20240223,093000,1186707590,3105,3095,3105,3080,1042
|
|
20240223,092900,1183481920,3095,3090,3100,3085,12478
|
|
20240223,092800,1144941135,3085,3085,3090,3085,5935
|
|
20240223,092700,1126626960,3085,3090,3100,3085,1575
|
|
20240223,092600,1121762295,3090,3100,3100,3085,2970
|
|
20240223,092500,1112573670,3090,3095,3100,3090,1909
|
|
20240223,092400,1106674100,3100,3090,3100,3090,1144
|
|
20240223,092300,1103129460,3090,3090,3090,3085,3290
|
|
20240223,092200,1092967005,3090,3095,3100,3080,8935
|
|
20240223,092100,1065369310,3095,3095,3100,3095,9644
|
|
20240223,092000,1035520600,3100,3110,3110,3100,11027
|
|
20240223,091900,1001320315,3110,3105,3110,3100,4999
|
|
20240223,091800,985804235,3105,3100,3105,3095,4656
|
|
20240223,091700,971370755,3095,3110,3110,3095,12361
|
|
20240223,091600,933004505,3110,3115,3115,3110,8614
|
|
20240223,091500,906211650,3115,3115,3120,3115,10242
|
|
20240223,091400,874304045,3115,3130,3130,3115,24139
|
|
20240223,091300,798819415,3130,3145,3145,3130,7829
|
|
20240223,091200,774280420,3135,3140,3140,3135,13194
|
|
20240223,091100,732900265,3140,3140,3145,3130,27364
|
|
20240223,091000,647102245,3140,3145,3150,3140,6196
|
|
20240223,090900,627644940,3145,3155,3155,3135,4021
|
|
20240223,090800,615007585,3135,3140,3140,3135,13101
|
|
20240223,090700,573904460,3140,3140,3140,3140,4392
|
|
20240223,090600,560113580,3140,3140,3150,3140,10029
|
|
20240223,090500,528576395,3140,3150,3150,3140,2993
|
|
20240223,090400,519158350,3150,3165,3165,3150,26117
|
|
20240223,090300,436709625,3165,3175,3190,3165,22426
|
|
20240223,090200,365606135,3170,3170,3200,3160,27510
|
|
20240223,090100,278321695,3170,3175,3175,3150,18664
|
|
20240223,090000,219317505,3165,3210,3210,3160,68833
|