588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,184500,41659445,4940,4940,4940,4940,225
|
|
20240220,184400,41659445,4940,4940,4940,4940,0
|
|
20240220,184300,41659445,4940,4940,4940,4940,0
|
|
20240220,184200,41659445,4940,4940,4940,4940,0
|
|
20240220,184100,41659445,4940,4940,4940,4940,0
|
|
20240220,184000,41659445,4940,4940,4940,4940,0
|
|
20240220,183900,41659445,4940,4940,4940,4940,0
|
|
20240220,183800,41659445,4940,4940,4940,4940,0
|
|
20240220,183700,41659445,4940,4940,4940,4940,0
|
|
20240220,183600,41659445,4940,4940,4940,4940,0
|
|
20240220,183500,41659445,4940,4940,4940,4940,0
|
|
20240220,183400,41659445,4940,4940,4940,4940,0
|
|
20240220,183300,41659445,4940,4940,4940,4940,0
|
|
20240220,183200,41659445,4940,4940,4940,4940,0
|
|
20240220,183100,41659445,4940,4940,4940,4940,0
|
|
20240220,183000,41659445,4940,4940,4940,4940,0
|
|
20240220,182900,41659445,4940,4940,4940,4940,0
|
|
20240220,182800,41659445,4940,4940,4940,4940,0
|
|
20240220,182700,41659445,4940,4940,4940,4940,0
|
|
20240220,182600,41659445,4940,4940,4940,4940,0
|
|
20240220,182500,41659445,4940,4940,4940,4940,0
|
|
20240220,182400,41659445,4940,4940,4940,4940,0
|
|
20240220,182300,41659445,4940,4940,4940,4940,0
|
|
20240220,182200,41659445,4940,4940,4940,4940,0
|
|
20240220,182100,41659445,4940,4940,4940,4940,0
|
|
20240220,182000,41659445,4940,4940,4940,4940,0
|
|
20240220,181900,41659445,4940,4940,4940,4940,0
|
|
20240220,181800,41659445,4940,4940,4940,4940,0
|
|
20240220,181700,41659445,4940,4940,4940,4940,0
|
|
20240220,181600,41659445,4940,4940,4940,4940,0
|
|
20240220,181500,41659445,4940,4940,4940,4940,225
|
|
20240220,181400,41659445,4940,4940,4940,4940,0
|
|
20240220,181300,41659445,4940,4940,4940,4940,0
|
|
20240220,181200,41659445,4940,4940,4940,4940,0
|
|
20240220,181100,41659445,4940,4940,4940,4940,0
|
|
20240220,181000,41659445,4940,4940,4940,4940,0
|
|
20240220,180900,41659445,4940,4940,4940,4940,0
|
|
20240220,180800,41659445,4940,4940,4940,4940,0
|
|
20240220,180700,41659445,4940,4940,4940,4940,0
|
|
20240220,180600,41659445,4940,4940,4940,4940,0
|
|
20240220,180500,41659445,4940,4940,4940,4940,0
|
|
20240220,180400,41659445,4940,4940,4940,4940,0
|
|
20240220,180300,41659445,4940,4940,4940,4940,0
|
|
20240220,180200,41659445,4940,4940,4940,4940,0
|
|
20240220,180100,41659445,4940,4940,4940,4940,0
|
|
20240220,180000,41659445,4940,4940,4940,4940,0
|
|
20240220,175900,41659445,4940,4940,4940,4940,0
|
|
20240220,175800,41659445,4940,4940,4940,4940,0
|
|
20240220,175700,41659445,4940,4940,4940,4940,0
|
|
20240220,175600,41659445,4940,4940,4940,4940,0
|
|
20240220,175500,41659445,4940,4940,4940,4940,0
|
|
20240220,175400,41659445,4940,4940,4940,4940,0
|
|
20240220,175300,41659445,4940,4940,4940,4940,0
|
|
20240220,175200,41659445,4940,4940,4940,4940,0
|
|
20240220,175100,41659445,4940,4940,4940,4940,0
|
|
20240220,175000,41659445,4940,4940,4940,4940,0
|
|
20240220,174900,41659445,4940,4940,4940,4940,0
|
|
20240220,174800,41659445,4940,4940,4940,4940,0
|
|
20240220,174700,41659445,4940,4940,4940,4940,0
|
|
20240220,174600,41659445,4940,4940,4940,4940,0
|
|
20240220,174500,41659445,4940,4940,4940,4940,225
|
|
20240220,174400,41659445,4940,4940,4940,4940,0
|
|
20240220,174300,41659445,4940,4940,4940,4940,0
|
|
20240220,174200,41659445,4940,4940,4940,4940,0
|
|
20240220,174100,41659445,4940,4940,4940,4940,0
|
|
20240220,174000,41659445,4940,4940,4940,4940,0
|
|
20240220,173900,41659445,4940,4940,4940,4940,0
|
|
20240220,173800,41659445,4940,4940,4940,4940,0
|
|
20240220,173700,41659445,4940,4940,4940,4940,0
|
|
20240220,173600,41659445,4940,4940,4940,4940,0
|
|
20240220,173500,41659445,4940,4940,4940,4940,0
|
|
20240220,173400,41659445,4940,4940,4940,4940,0
|
|
20240220,173300,41659445,4940,4940,4940,4940,0
|
|
20240220,173200,41659445,4940,4940,4940,4940,0
|
|
20240220,173100,41659445,4940,4940,4940,4940,0
|
|
20240220,173000,41659445,4940,4940,4940,4940,0
|
|
20240220,172900,41659445,4940,4940,4940,4940,0
|
|
20240220,172800,41659445,4940,4940,4940,4940,0
|
|
20240220,172700,41659445,4940,4940,4940,4940,0
|
|
20240220,172600,41659445,4940,4940,4940,4940,0
|
|
20240220,172500,41659445,4940,4940,4940,4940,0
|
|
20240220,172400,41659445,4940,4940,4940,4940,0
|
|
20240220,172300,41659445,4940,4940,4940,4940,0
|
|
20240220,172200,41659445,4940,4940,4940,4940,0
|
|
20240220,172100,41659445,4940,4940,4940,4940,0
|
|
20240220,172000,41659445,4940,4940,4940,4940,0
|
|
20240220,171900,41659445,4940,4940,4940,4940,0
|
|
20240220,171800,41659445,4940,4940,4940,4940,0
|
|
20240220,171700,41659445,4940,4940,4940,4940,0
|
|
20240220,171600,41659445,4940,4940,4940,4940,0
|
|
20240220,171500,41659445,4940,4940,4940,4940,225
|
|
20240220,171400,41659445,4940,4940,4940,4940,0
|
|
20240220,171300,41659445,4940,4940,4940,4940,0
|
|
20240220,171200,41659445,4940,4940,4940,4940,0
|
|
20240220,171100,41659445,4940,4940,4940,4940,0
|
|
20240220,171000,41659445,4940,4940,4940,4940,0
|
|
20240220,170900,41659445,4940,4940,4940,4940,0
|
|
20240220,170800,41659445,4940,4940,4940,4940,0
|
|
20240220,170700,41659445,4940,4940,4940,4940,0
|
|
20240220,170600,41659445,4940,4940,4940,4940,0
|
|
20240220,170500,41659445,4940,4940,4940,4940,0
|
|
20240220,170400,41659445,4940,4940,4940,4940,0
|
|
20240220,170300,41659445,4940,4940,4940,4940,0
|
|
20240220,170200,41659445,4940,4940,4940,4940,0
|
|
20240220,170100,41659445,4940,4940,4940,4940,0
|
|
20240220,170000,41659445,4940,4940,4940,4940,0
|
|
20240220,165900,41659445,4940,4940,4940,4940,0
|
|
20240220,165800,41659445,4940,4940,4940,4940,0
|
|
20240220,165700,41659445,4940,4940,4940,4940,0
|
|
20240220,165600,41659445,4940,4940,4940,4940,0
|
|
20240220,165500,41659445,4940,4940,4940,4940,0
|
|
20240220,165400,41659445,4940,4940,4940,4940,0
|
|
20240220,165300,41659445,4940,4940,4940,4940,0
|
|
20240220,165200,41659445,4940,4940,4940,4940,0
|
|
20240220,165100,41659445,4940,4940,4940,4940,0
|
|
20240220,165000,41659445,4940,4940,4940,4940,0
|
|
20240220,164900,41659445,4940,4940,4940,4940,0
|
|
20240220,164800,41659445,4940,4940,4940,4940,0
|
|
20240220,164700,41659445,4940,4940,4940,4940,0
|
|
20240220,164600,41659445,4940,4940,4940,4940,0
|
|
20240220,164500,41659445,4940,4940,4940,4940,225
|
|
20240220,164400,41659445,4940,4940,4940,4940,0
|
|
20240220,164300,41659445,4940,4940,4940,4940,0
|
|
20240220,164200,41659445,4940,4940,4940,4940,0
|
|
20240220,164100,41659445,4940,4940,4940,4940,0
|
|
20240220,164000,41659445,4940,4940,4940,4940,0
|
|
20240220,163900,41659445,4940,4940,4940,4940,0
|
|
20240220,163800,41659445,4940,4940,4940,4940,0
|
|
20240220,163700,41659445,4940,4940,4940,4940,0
|
|
20240220,163600,41659445,4940,4940,4940,4940,0
|
|
20240220,163500,41659445,4940,4940,4940,4940,0
|
|
20240220,163400,41659445,4940,4940,4940,4940,0
|
|
20240220,163300,41659445,4940,4940,4940,4940,0
|
|
20240220,163200,41659445,4940,4940,4940,4940,0
|
|
20240220,163100,41659445,4940,4940,4940,4940,0
|
|
20240220,163000,41659445,4940,4940,4940,4940,0
|
|
20240220,162900,41659445,4940,4940,4940,4940,0
|
|
20240220,162800,41659445,4940,4940,4940,4940,0
|
|
20240220,162700,41659445,4940,4940,4940,4940,0
|
|
20240220,162600,41659445,4940,4940,4940,4940,0
|
|
20240220,162500,41659445,4940,4940,4940,4940,0
|
|
20240220,162400,41659445,4940,4940,4940,4940,0
|
|
20240220,162300,41659445,4940,4940,4940,4940,0
|
|
20240220,162200,41659445,4940,4940,4940,4940,0
|
|
20240220,162100,41659445,4940,4940,4940,4940,0
|
|
20240220,162000,41659445,4940,4940,4940,4940,0
|
|
20240220,161900,41659445,4940,4940,4940,4940,0
|
|
20240220,161800,41659445,4940,4940,4940,4940,0
|
|
20240220,161700,41659445,4940,4940,4940,4940,0
|
|
20240220,161600,41659445,4940,4940,4940,4940,0
|
|
20240220,161500,41659445,4940,4940,4940,4940,225
|
|
20240220,161400,41659445,4940,4940,4940,4940,0
|
|
20240220,161300,41659445,4940,4940,4940,4940,0
|
|
20240220,161200,41659445,4940,4940,4940,4940,0
|
|
20240220,161100,41659445,4940,4940,4940,4940,0
|
|
20240220,161000,41659445,4940,4940,4940,4940,0
|
|
20240220,160900,41659445,4940,4940,4940,4940,0
|
|
20240220,160800,41659445,4940,4940,4940,4940,0
|
|
20240220,160700,41659445,4940,4940,4940,4940,0
|
|
20240220,160600,41659445,4940,4940,4940,4940,0
|
|
20240220,160500,41659445,4940,4940,4940,4940,0
|
|
20240220,160400,41659445,4940,4940,4940,4940,0
|
|
20240220,160300,41659445,4940,4940,4940,4940,0
|
|
20240220,160200,41659445,4940,4940,4940,4940,0
|
|
20240220,160100,41659445,4940,4940,4940,4940,0
|
|
20240220,160000,41659445,4940,4940,4940,4940,0
|
|
20240220,155900,41659445,4940,4940,4940,4940,0
|
|
20240220,155800,41659445,4940,4940,4940,4940,0
|
|
20240220,155700,41659445,4940,4940,4940,4940,0
|
|
20240220,155600,41659445,4940,4940,4940,4940,0
|
|
20240220,155500,41659445,4940,4940,4940,4940,0
|
|
20240220,155400,41659445,4940,4940,4940,4940,0
|
|
20240220,155300,41659445,4940,4940,4940,4940,0
|
|
20240220,155200,41659445,4940,4940,4940,4940,0
|
|
20240220,155100,41659445,4940,4940,4940,4940,0
|
|
20240220,155000,41659445,4940,4940,4940,4940,0
|
|
20240220,154900,41659445,4940,4940,4940,4940,0
|
|
20240220,154800,41659445,4940,4940,4940,4940,0
|
|
20240220,154700,41659445,4940,4940,4940,4940,0
|
|
20240220,154600,41659445,4940,4940,4940,4940,0
|
|
20240220,154500,41659445,4940,4940,4940,4940,225
|
|
20240220,154400,41659445,4940,4940,4940,4940,0
|
|
20240220,154300,41659445,4940,4940,4940,4940,0
|
|
20240220,154200,41659445,4940,4940,4940,4940,0
|
|
20240220,154100,41659445,4940,4940,4940,4940,0
|
|
20240220,154000,41659445,4940,4940,4940,4940,0
|
|
20240220,153900,41659445,4940,4940,4940,4940,0
|
|
20240220,153800,41659445,4940,4940,4940,4940,0
|
|
20240220,153700,41659445,4940,4940,4940,4940,0
|
|
20240220,153600,41659445,4940,4940,4940,4940,0
|
|
20240220,153500,41659445,4940,4940,4940,4940,0
|
|
20240220,153400,41659445,4940,4940,4940,4940,0
|
|
20240220,153300,41659445,4940,4940,4940,4940,0
|
|
20240220,153200,41659445,4940,4940,4940,4940,0
|
|
20240220,153100,41659445,4940,4940,4940,4940,0
|
|
20240220,153000,41659445,4940,4940,4940,4940,225
|
|
20240220,152900,40547945,4940,4940,4940,4940,0
|
|
20240220,152800,40547945,4940,4940,4940,4940,0
|
|
20240220,152700,40547945,4940,4940,4940,4940,0
|
|
20240220,152600,40547945,4940,4940,4940,4940,0
|
|
20240220,152500,40547945,4940,4940,4940,4940,0
|
|
20240220,152400,40547945,4940,4940,4940,4940,0
|
|
20240220,152300,40547945,4940,4940,4940,4940,0
|
|
20240220,152200,40547945,4940,4940,4940,4940,0
|
|
20240220,152100,40547945,4940,4940,4940,4940,0
|
|
20240220,152000,40547945,4940,4940,4940,4940,0
|
|
20240220,151900,40547945,4940,4940,4940,4940,0
|
|
20240220,151800,40547945,4940,4940,4940,4940,0
|
|
20240220,151700,40547945,4940,4940,4940,4940,0
|
|
20240220,151600,40547945,4940,4940,4940,4940,0
|
|
20240220,151500,40547945,4940,4940,4940,4940,0
|
|
20240220,151400,40547945,4940,4940,4940,4940,0
|
|
20240220,151300,40547945,4940,4940,4940,4940,0
|
|
20240220,151200,40547945,4940,4940,4940,4940,0
|
|
20240220,151100,40547945,4940,4940,4940,4940,0
|
|
20240220,151000,40547945,4940,4940,4940,4940,0
|
|
20240220,150900,40547945,4940,4940,4940,4940,377
|
|
20240220,150800,38685565,4940,4940,4940,4940,0
|
|
20240220,150700,38685565,4940,4940,4940,4940,1
|
|
20240220,150600,38680625,4935,4935,4935,4935,134
|
|
20240220,150500,38019335,4935,4935,4935,4935,1
|
|
20240220,150400,38014400,4935,4935,4935,4935,0
|
|
20240220,150300,38014400,4935,4935,4935,4935,0
|
|
20240220,150200,38014400,4935,4935,4935,4935,1
|
|
20240220,150100,38009465,4935,4935,4935,4935,1
|
|
20240220,150000,38004530,4935,4935,4935,4935,1
|
|
20240220,145900,37999595,4935,4940,4940,4935,15
|
|
20240220,145800,37925515,4935,4935,4935,4935,0
|
|
20240220,145700,37925515,4935,4935,4935,4935,1
|
|
20240220,145600,37920580,4935,4935,4935,4935,1
|
|
20240220,145500,37915645,4935,4935,4935,4935,7
|
|
20240220,145400,37881100,4935,4935,4935,4935,0
|
|
20240220,145300,37881100,4935,4935,4935,4935,0
|
|
20240220,145200,37881100,4935,4935,4935,4935,0
|
|
20240220,145100,37881100,4935,4935,4935,4935,1
|
|
20240220,145000,37876165,4935,4935,4935,4935,0
|
|
20240220,144900,37876165,4935,4935,4935,4935,1
|
|
20240220,144800,37871230,4935,4935,4935,4935,12
|
|
20240220,144700,37812010,4935,4935,4935,4935,0
|
|
20240220,144600,37812010,4935,4935,4935,4935,0
|
|
20240220,144500,37812010,4935,4935,4935,4935,1
|
|
20240220,144400,37807075,4935,4935,4935,4935,0
|
|
20240220,144300,37807075,4935,4935,4935,4935,0
|
|
20240220,144200,37807075,4935,4935,4935,4935,1
|
|
20240220,144100,37802140,4935,4935,4935,4935,0
|
|
20240220,144000,37802140,4935,4935,4935,4935,0
|
|
20240220,143900,37802140,4935,4935,4935,4935,0
|
|
20240220,143800,37802140,4935,4935,4935,4935,0
|
|
20240220,143700,37802140,4935,4935,4935,4935,0
|
|
20240220,143600,37802140,4935,4935,4935,4935,1
|
|
20240220,143500,37797205,4935,4935,4935,4935,0
|
|
20240220,143400,37797205,4935,4935,4935,4935,0
|
|
20240220,143300,37797205,4935,4935,4935,4935,1
|
|
20240220,143200,37792270,4935,4935,4935,4935,0
|
|
20240220,143100,37792270,4935,4935,4935,4935,0
|
|
20240220,143000,37792270,4935,4935,4935,4935,1
|
|
20240220,142900,37787335,4930,4930,4930,4930,0
|
|
20240220,142800,37787335,4930,4930,4930,4930,0
|
|
20240220,142700,37787335,4930,4930,4930,4930,25
|
|
20240220,142600,37664085,4930,4930,4930,4930,0
|
|
20240220,142500,37664085,4930,4930,4930,4930,0
|
|
20240220,142400,37664085,4930,4930,4930,4930,0
|
|
20240220,142300,37664085,4930,4930,4930,4930,0
|
|
20240220,142200,37664085,4930,4930,4930,4930,0
|
|
20240220,142100,37664085,4930,4930,4930,4930,0
|
|
20240220,142000,37664085,4930,4930,4930,4930,10
|
|
20240220,141900,37614785,4935,4935,4935,4935,0
|
|
20240220,141800,37614785,4935,4935,4935,4935,0
|
|
20240220,141700,37614785,4935,4935,4935,4935,0
|
|
20240220,141600,37614785,4935,4935,4935,4935,0
|
|
20240220,141500,37614785,4935,4935,4935,4935,0
|
|
20240220,141400,37614785,4935,4935,4935,4935,0
|
|
20240220,141300,37614785,4935,4935,4935,4935,0
|
|
20240220,141200,37614785,4935,4935,4935,4935,0
|
|
20240220,141100,37614785,4935,4935,4935,4935,0
|
|
20240220,141000,37614785,4935,4935,4935,4935,0
|
|
20240220,140900,37614785,4935,4935,4935,4935,0
|
|
20240220,140800,37614785,4935,4935,4935,4935,0
|
|
20240220,140700,37614785,4935,4935,4935,4935,0
|
|
20240220,140600,37614785,4935,4935,4935,4935,0
|
|
20240220,140500,37614785,4935,4935,4935,4935,0
|
|
20240220,140400,37614785,4935,4935,4935,4935,0
|
|
20240220,140300,37614785,4935,4935,4935,4935,0
|
|
20240220,140200,37614785,4935,4935,4935,4935,4
|
|
20240220,140100,37595045,4930,4930,4930,4930,0
|
|
20240220,140000,37595045,4930,4930,4930,4930,61
|
|
20240220,135900,37294315,4940,4940,4940,4940,0
|
|
20240220,135800,37294315,4940,4940,4940,4940,1
|
|
20240220,135700,37289375,4935,4935,4935,4935,0
|
|
20240220,135600,37289375,4935,4935,4935,4935,118
|
|
20240220,135500,36707045,4940,4940,4940,4940,0
|
|
20240220,135400,36707045,4940,4935,4940,4935,22
|
|
20240220,135300,36598370,4935,4935,4935,4935,0
|
|
20240220,135200,36598370,4935,4935,4935,4935,0
|
|
20240220,135100,36598370,4935,4935,4935,4935,0
|
|
20240220,135000,36598370,4935,4935,4935,4935,0
|
|
20240220,134900,36598370,4935,4935,4935,4935,0
|
|
20240220,134800,36598370,4935,4935,4935,4935,0
|
|
20240220,134700,36598370,4935,4935,4935,4935,0
|
|
20240220,134600,36598370,4935,4935,4935,4935,0
|
|
20240220,134500,36598370,4935,4935,4935,4935,0
|
|
20240220,134400,36598370,4935,4935,4935,4935,0
|
|
20240220,134300,36598370,4935,4935,4935,4935,0
|
|
20240220,134200,36598370,4935,4935,4935,4935,0
|
|
20240220,134100,36598370,4935,4935,4935,4935,0
|
|
20240220,134000,36598370,4935,4935,4935,4935,0
|
|
20240220,133900,36598370,4935,4935,4935,4935,0
|
|
20240220,133800,36598370,4935,4935,4935,4935,1
|
|
20240220,133700,36593435,4935,4935,4935,4935,0
|
|
20240220,133600,36593435,4935,4935,4935,4935,0
|
|
20240220,133500,36593435,4935,4935,4935,4935,0
|
|
20240220,133400,36593435,4935,4935,4935,4935,0
|
|
20240220,133300,36593435,4935,4935,4935,4935,0
|
|
20240220,133200,36593435,4935,4935,4935,4935,0
|
|
20240220,133100,36593435,4935,4935,4935,4935,0
|
|
20240220,133000,36593435,4935,4935,4935,4935,1
|
|
20240220,132900,36588500,4935,4935,4935,4935,0
|
|
20240220,132800,36588500,4935,4935,4935,4935,0
|
|
20240220,132700,36588500,4935,4935,4935,4935,0
|
|
20240220,132600,36588500,4935,4935,4935,4935,0
|
|
20240220,132500,36588500,4935,4935,4935,4935,0
|
|
20240220,132400,36588500,4935,4935,4935,4935,0
|
|
20240220,132300,36588500,4935,4935,4935,4935,0
|
|
20240220,132200,36588500,4935,4935,4935,4935,0
|
|
20240220,132100,36588500,4935,4935,4935,4935,0
|
|
20240220,132000,36588500,4935,4935,4935,4935,0
|
|
20240220,131900,36588500,4935,4935,4935,4935,0
|
|
20240220,131800,36588500,4935,4935,4935,4935,0
|
|
20240220,131700,36588500,4935,4935,4935,4935,0
|
|
20240220,131600,36588500,4935,4935,4935,4935,0
|
|
20240220,131500,36588500,4935,4935,4935,4935,2
|
|
20240220,131400,36578630,4940,4940,4940,4940,0
|
|
20240220,131300,36578630,4940,4940,4940,4940,0
|
|
20240220,131200,36578630,4940,4940,4940,4940,0
|
|
20240220,131100,36578630,4940,4940,4940,4940,0
|
|
20240220,131000,36578630,4940,4940,4940,4940,0
|
|
20240220,130900,36578630,4940,4940,4940,4940,10
|
|
20240220,130800,36529230,4940,4940,4940,4940,0
|
|
20240220,130700,36529230,4940,4940,4940,4940,0
|
|
20240220,130600,36529230,4940,4935,4940,4935,105
|
|
20240220,130500,36010755,4940,4940,4940,4940,0
|
|
20240220,130400,36010755,4940,4940,4940,4940,0
|
|
20240220,130300,36010755,4940,4940,4940,4940,0
|
|
20240220,130200,36010755,4940,4940,4940,4940,0
|
|
20240220,130100,36010755,4940,4940,4940,4940,0
|
|
20240220,130000,36010755,4940,4940,4940,4940,0
|
|
20240220,125900,36010755,4940,4940,4940,4940,0
|
|
20240220,125800,36010755,4940,4940,4940,4940,0
|
|
20240220,125700,36010755,4940,4940,4940,4940,0
|
|
20240220,125600,36010755,4940,4940,4940,4940,0
|
|
20240220,125500,36010755,4940,4940,4940,4940,0
|
|
20240220,125400,36010755,4940,4940,4940,4940,0
|
|
20240220,125300,36010755,4940,4940,4940,4940,2
|
|
20240220,125200,36000875,4940,4940,4940,4940,0
|
|
20240220,125100,36000875,4940,4940,4940,4940,0
|
|
20240220,125000,36000875,4940,4940,4940,4940,0
|
|
20240220,124900,36000875,4940,4940,4940,4940,0
|
|
20240220,124800,36000875,4940,4940,4940,4940,0
|
|
20240220,124700,36000875,4940,4940,4940,4940,0
|
|
20240220,124600,36000875,4940,4940,4940,4940,0
|
|
20240220,124500,36000875,4940,4940,4940,4940,0
|
|
20240220,124400,36000875,4940,4940,4940,4940,141
|
|
20240220,124300,35304335,4940,4940,4940,4940,0
|
|
20240220,124200,35304335,4940,4940,4940,4940,12
|
|
20240220,124100,35245055,4950,4950,4950,4950,2
|
|
20240220,124000,35235155,4940,4940,4940,4940,3
|
|
20240220,123900,35220335,4945,4945,4945,4945,0
|
|
20240220,123800,35220335,4945,4945,4945,4945,0
|
|
20240220,123700,35220335,4945,4945,4945,4945,0
|
|
20240220,123600,35220335,4945,4945,4945,4945,0
|
|
20240220,123500,35220335,4945,4945,4945,4945,0
|
|
20240220,123400,35220335,4945,4945,4945,4945,0
|
|
20240220,123300,35220335,4945,4945,4945,4945,0
|
|
20240220,123200,35220335,4945,4945,4945,4945,0
|
|
20240220,123100,35220335,4945,4945,4945,4945,0
|
|
20240220,123000,35220335,4945,4945,4945,4945,60
|
|
20240220,122900,34923635,4945,4945,4945,4945,8
|
|
20240220,122800,34884075,4945,4945,4945,4945,221
|
|
20240220,122700,33791230,4945,4945,4945,4945,3
|
|
20240220,122600,33776395,4945,4945,4945,4945,0
|
|
20240220,122500,33776395,4945,4945,4945,4945,0
|
|
20240220,122400,33776395,4945,4945,4945,4945,0
|
|
20240220,122300,33776395,4945,4945,4945,4945,0
|
|
20240220,122200,33776395,4945,4945,4945,4945,0
|
|
20240220,122100,33776395,4945,4945,4945,4945,0
|
|
20240220,122000,33776395,4945,4945,4945,4945,0
|
|
20240220,121900,33776395,4945,4945,4945,4945,0
|
|
20240220,121800,33776395,4945,4945,4945,4945,0
|
|
20240220,121700,33776395,4945,4945,4945,4945,0
|
|
20240220,121600,33776395,4945,4945,4945,4945,0
|
|
20240220,121500,33776395,4945,4945,4945,4945,0
|
|
20240220,121400,33776395,4945,4945,4945,4945,3
|
|
20240220,121300,33761560,4945,4945,4945,4945,0
|
|
20240220,121200,33761560,4945,4945,4945,4945,0
|
|
20240220,121100,33761560,4945,4945,4945,4945,0
|
|
20240220,121000,33761560,4945,4945,4945,4945,0
|
|
20240220,120900,33761560,4945,4945,4945,4945,0
|
|
20240220,120800,33761560,4945,4945,4945,4945,0
|
|
20240220,120700,33761560,4945,4945,4945,4945,0
|
|
20240220,120600,33761560,4945,4945,4945,4945,0
|
|
20240220,120500,33761560,4945,4945,4945,4945,0
|
|
20240220,120400,33761560,4945,4945,4945,4945,0
|
|
20240220,120300,33761560,4945,4945,4945,4945,0
|
|
20240220,120200,33761560,4945,4945,4945,4945,0
|
|
20240220,120100,33761560,4945,4945,4945,4945,3
|
|
20240220,120000,33746725,4945,4945,4945,4945,0
|
|
20240220,115900,33746725,4945,4945,4945,4945,0
|
|
20240220,115800,33746725,4945,4945,4945,4945,0
|
|
20240220,115700,33746725,4945,4945,4945,4945,0
|
|
20240220,115600,33746725,4945,4945,4945,4945,0
|
|
20240220,115500,33746725,4945,4945,4945,4945,0
|
|
20240220,115400,33746725,4945,4945,4945,4945,0
|
|
20240220,115300,33746725,4945,4945,4945,4945,101
|
|
20240220,115200,33247280,4945,4945,4945,4945,0
|
|
20240220,115100,33247280,4945,4945,4945,4945,0
|
|
20240220,115000,33247280,4945,4945,4945,4945,0
|
|
20240220,114900,33247280,4945,4945,4945,4945,0
|
|
20240220,114800,33247280,4945,4945,4945,4945,3
|
|
20240220,114700,33232445,4945,4945,4945,4945,25
|
|
20240220,114600,33108820,4945,4945,4945,4945,0
|
|
20240220,114500,33108820,4945,4945,4945,4945,0
|
|
20240220,114400,33108820,4945,4945,4945,4945,0
|
|
20240220,114300,33108820,4945,4945,4945,4945,0
|
|
20240220,114200,33108820,4945,4950,4950,4945,230
|
|
20240220,114100,31970980,4950,4950,4950,4950,0
|
|
20240220,114000,31970980,4950,4950,4950,4950,0
|
|
20240220,113900,31970980,4950,4950,4950,4950,0
|
|
20240220,113800,31970980,4950,4950,4950,4950,0
|
|
20240220,113700,31970980,4950,4950,4950,4950,0
|
|
20240220,113600,31970980,4950,4950,4950,4950,0
|
|
20240220,113500,31970980,4950,4950,4950,4950,4
|
|
20240220,113400,31951180,4945,4945,4945,4945,0
|
|
20240220,113300,31951180,4945,4945,4945,4945,0
|
|
20240220,113200,31951180,4945,4945,4945,4945,0
|
|
20240220,113100,31951180,4945,4945,4945,4945,0
|
|
20240220,113000,31951180,4945,4945,4945,4945,0
|
|
20240220,112900,31951180,4945,4945,4945,4945,0
|
|
20240220,112800,31951180,4945,4945,4945,4945,0
|
|
20240220,112700,31951180,4945,4945,4945,4945,0
|
|
20240220,112600,31951180,4945,4945,4945,4945,0
|
|
20240220,112500,31951180,4945,4945,4945,4945,0
|
|
20240220,112400,31951180,4945,4945,4945,4945,0
|
|
20240220,112300,31951180,4945,4945,4945,4945,0
|
|
20240220,112200,31951180,4945,4945,4945,4945,5
|
|
20240220,112100,31926455,4965,4965,4965,4965,0
|
|
20240220,112000,31926455,4965,4965,4965,4965,0
|
|
20240220,111900,31926455,4965,4965,4965,4965,0
|
|
20240220,111800,31926455,4965,4965,4965,4965,0
|
|
20240220,111700,31926455,4965,4965,4965,4965,0
|
|
20240220,111600,31926455,4965,4965,4965,4965,1
|
|
20240220,111500,31921490,4965,4965,4965,4965,0
|
|
20240220,111400,31921490,4965,4965,4965,4965,0
|
|
20240220,111300,31921490,4965,4965,4965,4965,30
|
|
20240220,111200,31772540,4965,4965,4965,4965,5
|
|
20240220,111100,31747715,4945,4945,4945,4945,16
|
|
20240220,111000,31668595,4945,4945,4945,4945,0
|
|
20240220,110900,31668595,4945,4945,4945,4945,4
|
|
20240220,110800,31648815,4945,4945,4945,4945,0
|
|
20240220,110700,31648815,4945,4945,4945,4945,0
|
|
20240220,110600,31648815,4945,4945,4945,4945,0
|
|
20240220,110500,31648815,4945,4945,4945,4945,0
|
|
20240220,110400,31648815,4945,4945,4945,4945,0
|
|
20240220,110300,31648815,4945,4945,4945,4945,0
|
|
20240220,110200,31648815,4945,4945,4945,4945,0
|
|
20240220,110100,31648815,4945,4950,4950,4945,27
|
|
20240220,110000,31515180,4950,4950,4950,4950,0
|
|
20240220,105900,31515180,4950,4950,4950,4950,0
|
|
20240220,105800,31515180,4950,4950,4950,4950,0
|
|
20240220,105700,31515180,4950,4950,4950,4950,0
|
|
20240220,105600,31515180,4950,4955,4955,4950,4
|
|
20240220,105500,31495370,4970,4970,4970,4970,0
|
|
20240220,105400,31495370,4970,4965,4970,4965,60
|
|
20240220,105300,31197175,4965,4960,4965,4960,230
|
|
20240220,105200,30055590,4950,4950,4950,4950,0
|
|
20240220,105100,30055590,4950,4950,4950,4950,0
|
|
20240220,105000,30055590,4950,4950,4950,4950,0
|
|
20240220,104900,30055590,4950,4950,4950,4950,0
|
|
20240220,104800,30055590,4950,4950,4950,4950,0
|
|
20240220,104700,30055590,4950,4950,4950,4950,0
|
|
20240220,104600,30055590,4950,4950,4950,4950,0
|
|
20240220,104500,30055590,4950,4950,4950,4950,0
|
|
20240220,104400,30055590,4950,4955,4955,4950,2185
|
|
20240220,104300,19238785,4955,4955,4955,4955,4
|
|
20240220,104200,19218965,4960,4960,4960,4960,0
|
|
20240220,104100,19218965,4960,4960,4960,4960,0
|
|
20240220,104000,19218965,4960,4960,4960,4960,0
|
|
20240220,103900,19218965,4960,4960,4960,4960,0
|
|
20240220,103800,19218965,4960,4960,4960,4960,0
|
|
20240220,103700,19218965,4960,4960,4960,4960,0
|
|
20240220,103600,19218965,4960,4960,4960,4960,0
|
|
20240220,103500,19218965,4960,4960,4960,4960,0
|
|
20240220,103400,19218965,4960,4960,4960,4960,8
|
|
20240220,103300,19179285,4960,4960,4960,4960,200
|
|
20240220,103200,18187285,4960,4960,4960,4960,0
|
|
20240220,103100,18187285,4960,4960,4960,4960,8
|
|
20240220,103000,18147605,4960,4960,4960,4960,0
|
|
20240220,102900,18147605,4960,4960,4960,4960,0
|
|
20240220,102800,18147605,4960,4960,4960,4960,0
|
|
20240220,102700,18147605,4960,4960,4960,4960,14
|
|
20240220,102600,18078165,4965,4965,4965,4965,0
|
|
20240220,102500,18078165,4965,4965,4965,4965,58
|
|
20240220,102400,17790195,4960,4965,4965,4960,20
|
|
20240220,102300,17690910,4970,4960,4970,4960,13
|
|
20240220,102200,17626395,4965,4965,4965,4965,179
|
|
20240220,102100,16737660,4965,4965,4965,4965,32
|
|
20240220,102000,16578780,4970,4970,4970,4970,0
|
|
20240220,101900,16578780,4970,4970,4970,4970,0
|
|
20240220,101800,16578780,4970,4970,4970,4970,0
|
|
20240220,101700,16578780,4970,4970,4970,4970,0
|
|
20240220,101600,16578780,4970,4960,4970,4960,271
|
|
20240220,101500,15233560,4960,4960,4960,4960,0
|
|
20240220,101400,15233560,4960,4960,4960,4960,0
|
|
20240220,101300,15233560,4960,4960,4960,4960,0
|
|
20240220,101200,15233560,4960,4960,4960,4960,0
|
|
20240220,101100,15233560,4960,4960,4960,4960,0
|
|
20240220,101000,15233560,4960,4960,4960,4960,250
|
|
20240220,100900,13993560,4955,4955,4955,4955,0
|
|
20240220,100800,13993560,4955,4955,4955,4955,1
|
|
20240220,100700,13988605,4960,4960,4960,4960,0
|
|
20240220,100600,13988605,4960,4960,4960,4960,0
|
|
20240220,100500,13988605,4960,4960,4960,4960,5
|
|
20240220,100400,13963805,4960,4960,4960,4960,0
|
|
20240220,100300,13963805,4960,4960,4960,4960,1
|
|
20240220,100200,13958845,4960,4960,4960,4960,0
|
|
20240220,100100,13958845,4960,4960,4960,4960,0
|
|
20240220,100000,13958845,4960,4960,4960,4960,0
|
|
20240220,095900,13958845,4960,4960,4960,4960,0
|
|
20240220,095800,13958845,4960,4960,4960,4960,2
|
|
20240220,095700,13948925,4955,4955,4955,4955,47
|
|
20240220,095600,13716040,4955,4955,4955,4955,100
|
|
20240220,095500,13220540,4950,4950,4950,4950,679
|
|
20240220,095400,9859490,4955,4955,4955,4955,0
|
|
20240220,095300,9859490,4955,4955,4955,4955,100
|
|
20240220,095200,9363990,4950,4950,4950,4950,432
|
|
20240220,095100,7225590,4950,4950,4950,4950,0
|
|
20240220,095000,7225590,4950,4950,4950,4950,0
|
|
20240220,094900,7225590,4950,4950,4950,4950,0
|
|
20240220,094800,7225590,4950,4950,4950,4950,0
|
|
20240220,094700,7225590,4950,4950,4950,4950,0
|
|
20240220,094600,7225590,4950,4950,4950,4950,0
|
|
20240220,094500,7225590,4950,4950,4950,4950,0
|
|
20240220,094400,7225590,4950,4950,4950,4950,0
|
|
20240220,094300,7225590,4950,4950,4950,4950,0
|
|
20240220,094200,7225590,4950,4950,4950,4950,0
|
|
20240220,094100,7225590,4950,4945,4950,4945,11
|
|
20240220,094000,7171180,4950,4950,4950,4950,0
|
|
20240220,093900,7171180,4950,4950,4950,4950,0
|
|
20240220,093800,7171180,4950,4950,4950,4950,10
|
|
20240220,093700,7121680,4950,4945,4950,4945,3
|
|
20240220,093600,7106840,4945,4945,4945,4945,0
|
|
20240220,093500,7106840,4945,4945,4945,4945,0
|
|
20240220,093400,7106840,4945,4945,4945,4945,94
|
|
20240220,093300,6642010,4945,4945,4945,4945,0
|
|
20240220,093200,6642010,4945,4945,4945,4945,0
|
|
20240220,093100,6642010,4945,4945,4945,4945,6
|
|
20240220,093000,6612340,4950,4950,4950,4950,0
|
|
20240220,092900,6612340,4950,4950,4950,4950,50
|
|
20240220,092800,6364840,4945,4945,4945,4945,0
|
|
20240220,092700,6364840,4945,4945,4945,4945,119
|
|
20240220,092600,5776385,4925,4925,4925,4925,0
|
|
20240220,092500,5776385,4925,4930,4930,4925,330
|
|
20240220,092400,4149685,4930,4935,4935,4930,8
|
|
20240220,092300,4110225,4950,4950,4950,4950,0
|
|
20240220,092200,4110225,4950,4950,4950,4950,0
|
|
20240220,092100,4110225,4950,4950,4950,4950,0
|
|
20240220,092000,4110225,4950,4950,4950,4950,0
|
|
20240220,091900,4110225,4950,4950,4950,4950,98
|
|
20240220,091800,3625125,4960,4960,4960,4960,0
|
|
20240220,091700,3625125,4960,4960,4960,4960,20
|
|
20240220,091600,3525925,4960,4960,4960,4960,22
|
|
20240220,091500,3416805,4960,4960,4960,4960,0
|
|
20240220,091400,3416805,4960,4965,4965,4960,125
|
|
20240220,091300,2796595,4960,4960,4960,4960,3
|
|
20240220,091200,2781715,4960,4965,4965,4960,49
|
|
20240220,091100,2538500,4950,4950,4950,4950,112
|
|
20240220,091000,1984100,4950,4950,4950,4950,0
|
|
20240220,090900,1984100,4950,4950,4950,4950,0
|
|
20240220,090800,1984100,4950,4950,4950,4950,0
|
|
20240220,090700,1984100,4950,4950,4950,4950,202
|
|
20240220,090600,984200,4945,4945,4945,4945,28
|
|
20240220,090500,845740,4945,4945,4945,4945,0
|
|
20240220,090400,845740,4945,4945,4945,4945,1
|
|
20240220,090300,840795,4945,4945,4945,4945,2
|
|
20240220,090200,830905,4945,4945,4945,4945,0
|
|
20240220,090100,830905,4945,4945,4945,4945,0
|
|
20240220,090000,830905,4945,4950,4950,4945,168
|