624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,192100,642695260,5850,5850,5850,5850,1789
|
|
20240222,192000,642695260,5850,5850,5850,5850,0
|
|
20240222,191900,642695260,5850,5850,5850,5850,0
|
|
20240222,191800,642695260,5850,5850,5850,5850,0
|
|
20240222,191700,642695260,5850,5850,5850,5850,0
|
|
20240222,191600,642695260,5850,5850,5850,5850,0
|
|
20240222,191500,642695260,5850,5850,5850,5850,0
|
|
20240222,191400,642695260,5850,5850,5850,5850,0
|
|
20240222,191300,642695260,5850,5850,5850,5850,0
|
|
20240222,191200,642695260,5850,5850,5850,5850,0
|
|
20240222,191100,642695260,5850,5850,5850,5850,0
|
|
20240222,191000,642695260,5850,5850,5850,5850,0
|
|
20240222,190900,642695260,5850,5850,5850,5850,0
|
|
20240222,190800,642695260,5850,5850,5850,5850,0
|
|
20240222,190700,642695260,5850,5850,5850,5850,0
|
|
20240222,190600,642695260,5850,5850,5850,5850,0
|
|
20240222,190500,642695260,5850,5850,5850,5850,0
|
|
20240222,190400,642695260,5850,5850,5850,5850,0
|
|
20240222,190300,642695260,5850,5850,5850,5850,0
|
|
20240222,190200,642695260,5850,5850,5850,5850,0
|
|
20240222,190100,642695260,5850,5850,5850,5850,0
|
|
20240222,190000,642695260,5850,5850,5850,5850,0
|
|
20240222,185900,642695260,5850,5850,5850,5850,0
|
|
20240222,185800,642695260,5850,5850,5850,5850,0
|
|
20240222,185700,642695260,5850,5850,5850,5850,0
|
|
20240222,185600,642695260,5850,5850,5850,5850,0
|
|
20240222,185500,642695260,5850,5850,5850,5850,0
|
|
20240222,185400,642695260,5850,5850,5850,5850,0
|
|
20240222,185300,642695260,5850,5850,5850,5850,0
|
|
20240222,185200,642695260,5850,5850,5850,5850,0
|
|
20240222,185100,642695260,5850,5850,5850,5850,1789
|
|
20240222,185000,642695260,5850,5850,5850,5850,0
|
|
20240222,184900,642695260,5850,5850,5850,5850,0
|
|
20240222,184800,642695260,5850,5850,5850,5850,0
|
|
20240222,184700,642695260,5850,5850,5850,5850,0
|
|
20240222,184600,642695260,5850,5850,5850,5850,0
|
|
20240222,184500,642695260,5850,5850,5850,5850,0
|
|
20240222,184400,642695260,5850,5850,5850,5850,0
|
|
20240222,184300,642695260,5850,5850,5850,5850,0
|
|
20240222,184200,642695260,5850,5850,5850,5850,0
|
|
20240222,184100,642695260,5850,5850,5850,5850,0
|
|
20240222,184000,642695260,5850,5850,5850,5850,0
|
|
20240222,183900,642695260,5850,5850,5850,5850,0
|
|
20240222,183800,642695260,5850,5850,5850,5850,0
|
|
20240222,183700,642695260,5850,5850,5850,5850,0
|
|
20240222,183600,642695260,5850,5850,5850,5850,0
|
|
20240222,183500,642695260,5850,5850,5850,5850,0
|
|
20240222,183400,642695260,5850,5850,5850,5850,0
|
|
20240222,183300,642695260,5850,5850,5850,5850,0
|
|
20240222,183200,642695260,5850,5850,5850,5850,0
|
|
20240222,183100,642695260,5850,5850,5850,5850,0
|
|
20240222,183000,642695260,5850,5850,5850,5850,0
|
|
20240222,182900,642695260,5850,5850,5850,5850,0
|
|
20240222,182800,642695260,5850,5850,5850,5850,0
|
|
20240222,182700,642695260,5850,5850,5850,5850,0
|
|
20240222,182600,642695260,5850,5850,5850,5850,0
|
|
20240222,182500,642695260,5850,5850,5850,5850,0
|
|
20240222,182400,642695260,5850,5850,5850,5850,0
|
|
20240222,182300,642695260,5850,5850,5850,5850,0
|
|
20240222,182200,642695260,5850,5850,5850,5850,0
|
|
20240222,182100,642695260,5850,5850,5850,5850,1789
|
|
20240222,182000,642695260,5850,5850,5850,5850,0
|
|
20240222,181900,642695260,5850,5850,5850,5850,0
|
|
20240222,181800,642695260,5850,5850,5850,5850,0
|
|
20240222,181700,642695260,5850,5850,5850,5850,0
|
|
20240222,181600,642695260,5850,5850,5850,5850,0
|
|
20240222,181500,642695260,5850,5850,5850,5850,0
|
|
20240222,181400,642695260,5850,5850,5850,5850,0
|
|
20240222,181300,642695260,5850,5850,5850,5850,0
|
|
20240222,181200,642695260,5850,5850,5850,5850,0
|
|
20240222,181100,642695260,5850,5850,5850,5850,0
|
|
20240222,181000,642695260,5850,5850,5850,5850,0
|
|
20240222,180900,642695260,5850,5850,5850,5850,0
|
|
20240222,180800,642695260,5850,5850,5850,5850,0
|
|
20240222,180700,642695260,5850,5850,5850,5850,0
|
|
20240222,180600,642695260,5850,5850,5850,5850,0
|
|
20240222,180500,642695260,5850,5850,5850,5850,0
|
|
20240222,180400,642695260,5850,5850,5850,5850,0
|
|
20240222,180300,642695260,5850,5850,5850,5850,0
|
|
20240222,180200,642695260,5850,5850,5850,5850,0
|
|
20240222,180100,642695260,5850,5850,5850,5850,0
|
|
20240222,180000,642695260,5850,5850,5850,5850,0
|
|
20240222,175900,642695260,5850,5850,5850,5850,0
|
|
20240222,175800,642695260,5850,5850,5850,5850,0
|
|
20240222,175700,642695260,5850,5850,5850,5850,0
|
|
20240222,175600,642695260,5850,5850,5850,5850,0
|
|
20240222,175500,642695260,5850,5850,5850,5850,0
|
|
20240222,175400,642695260,5850,5850,5850,5850,0
|
|
20240222,175300,642695260,5850,5850,5850,5850,0
|
|
20240222,175200,642695260,5850,5850,5850,5850,0
|
|
20240222,175100,642695260,5850,5850,5850,5850,1789
|
|
20240222,175000,642695260,5850,5850,5850,5850,0
|
|
20240222,174900,642695260,5850,5850,5850,5850,0
|
|
20240222,174800,642695260,5850,5850,5850,5850,0
|
|
20240222,174700,642695260,5850,5850,5850,5850,0
|
|
20240222,174600,642695260,5850,5850,5850,5850,0
|
|
20240222,174500,642695260,5850,5850,5850,5850,0
|
|
20240222,174400,642695260,5850,5850,5850,5850,0
|
|
20240222,174300,642695260,5850,5850,5850,5850,0
|
|
20240222,174200,642695260,5850,5850,5850,5850,0
|
|
20240222,174100,642695260,5850,5850,5850,5850,0
|
|
20240222,174000,642695260,5850,5850,5850,5850,0
|
|
20240222,173900,642695260,5850,5850,5850,5850,0
|
|
20240222,173800,642695260,5850,5850,5850,5850,0
|
|
20240222,173700,642695260,5850,5850,5850,5850,0
|
|
20240222,173600,642695260,5850,5850,5850,5850,0
|
|
20240222,173500,642695260,5850,5850,5850,5850,0
|
|
20240222,173400,642695260,5850,5850,5850,5850,0
|
|
20240222,173300,642695260,5850,5850,5850,5850,0
|
|
20240222,173200,642695260,5850,5850,5850,5850,0
|
|
20240222,173100,642695260,5850,5850,5850,5850,0
|
|
20240222,173000,642695260,5850,5850,5850,5850,0
|
|
20240222,172900,642695260,5850,5850,5850,5850,0
|
|
20240222,172800,642695260,5850,5850,5850,5850,0
|
|
20240222,172700,642695260,5850,5850,5850,5850,0
|
|
20240222,172600,642695260,5850,5850,5850,5850,0
|
|
20240222,172500,642695260,5850,5850,5850,5850,0
|
|
20240222,172400,642695260,5850,5850,5850,5850,0
|
|
20240222,172300,642695260,5850,5850,5850,5850,0
|
|
20240222,172200,642695260,5850,5850,5850,5850,0
|
|
20240222,172100,642695260,5850,5850,5850,5850,1789
|
|
20240222,172000,642695260,5850,5850,5850,5850,0
|
|
20240222,171900,642695260,5850,5850,5850,5850,0
|
|
20240222,171800,642695260,5850,5850,5850,5850,0
|
|
20240222,171700,642695260,5850,5850,5850,5850,0
|
|
20240222,171600,642695260,5850,5850,5850,5850,0
|
|
20240222,171500,642695260,5850,5850,5850,5850,0
|
|
20240222,171400,642695260,5850,5850,5850,5850,0
|
|
20240222,171300,642695260,5850,5850,5850,5850,0
|
|
20240222,171200,642695260,5850,5850,5850,5850,0
|
|
20240222,171100,642695260,5850,5850,5850,5850,0
|
|
20240222,171000,642695260,5850,5850,5850,5850,0
|
|
20240222,170900,642695260,5850,5850,5850,5850,0
|
|
20240222,170800,642695260,5850,5850,5850,5850,0
|
|
20240222,170700,642695260,5850,5850,5850,5850,0
|
|
20240222,170600,642695260,5850,5850,5850,5850,0
|
|
20240222,170500,642695260,5850,5850,5850,5850,0
|
|
20240222,170400,642695260,5850,5850,5850,5850,0
|
|
20240222,170300,642695260,5850,5850,5850,5850,0
|
|
20240222,170200,642695260,5850,5850,5850,5850,0
|
|
20240222,170100,642695260,5850,5850,5850,5850,0
|
|
20240222,170000,642695260,5850,5850,5850,5850,0
|
|
20240222,165900,642695260,5850,5850,5850,5850,0
|
|
20240222,165800,642695260,5850,5850,5850,5850,0
|
|
20240222,165700,642695260,5850,5850,5850,5850,0
|
|
20240222,165600,642695260,5850,5850,5850,5850,0
|
|
20240222,165500,642695260,5850,5850,5850,5850,0
|
|
20240222,165400,642695260,5850,5850,5850,5850,0
|
|
20240222,165300,642695260,5850,5850,5850,5850,0
|
|
20240222,165200,642695260,5850,5850,5850,5850,0
|
|
20240222,165100,642695260,5850,5850,5850,5850,1789
|
|
20240222,165000,642695260,5850,5850,5850,5850,0
|
|
20240222,164900,642695260,5850,5850,5850,5850,0
|
|
20240222,164800,642695260,5850,5850,5850,5850,0
|
|
20240222,164700,642695260,5850,5850,5850,5850,0
|
|
20240222,164600,642695260,5850,5850,5850,5850,0
|
|
20240222,164500,642695260,5850,5850,5850,5850,0
|
|
20240222,164400,642695260,5850,5850,5850,5850,0
|
|
20240222,164300,642695260,5850,5850,5850,5850,0
|
|
20240222,164200,642695260,5850,5850,5850,5850,0
|
|
20240222,164100,642695260,5850,5850,5850,5850,0
|
|
20240222,164000,642695260,5850,5850,5850,5850,0
|
|
20240222,163900,642695260,5850,5850,5850,5850,0
|
|
20240222,163800,642695260,5850,5850,5850,5850,0
|
|
20240222,163700,642695260,5850,5850,5850,5850,0
|
|
20240222,163600,642695260,5850,5850,5850,5850,0
|
|
20240222,163500,642695260,5850,5850,5850,5850,0
|
|
20240222,163400,642695260,5850,5850,5850,5850,0
|
|
20240222,163300,642695260,5850,5850,5850,5850,0
|
|
20240222,163200,642695260,5850,5850,5850,5850,0
|
|
20240222,163100,642695260,5850,5850,5850,5850,0
|
|
20240222,163000,642695260,5850,5850,5850,5850,0
|
|
20240222,162900,642695260,5850,5850,5850,5850,0
|
|
20240222,162800,642695260,5850,5850,5850,5850,0
|
|
20240222,162700,642695260,5850,5850,5850,5850,0
|
|
20240222,162600,642695260,5850,5850,5850,5850,0
|
|
20240222,162500,642695260,5850,5850,5850,5850,0
|
|
20240222,162400,642695260,5850,5850,5850,5850,0
|
|
20240222,162300,642695260,5850,5850,5850,5850,0
|
|
20240222,162200,642695260,5850,5850,5850,5850,0
|
|
20240222,162100,642695260,5850,5850,5850,5850,1789
|
|
20240222,162000,642695260,5850,5850,5850,5850,0
|
|
20240222,161900,642695260,5850,5850,5850,5850,0
|
|
20240222,161800,642695260,5850,5850,5850,5850,0
|
|
20240222,161700,642695260,5850,5850,5850,5850,0
|
|
20240222,161600,642695260,5850,5850,5850,5850,0
|
|
20240222,161500,642695260,5850,5850,5850,5850,0
|
|
20240222,161400,642695260,5850,5850,5850,5850,0
|
|
20240222,161300,642695260,5850,5850,5850,5850,0
|
|
20240222,161200,642695260,5850,5850,5850,5850,0
|
|
20240222,161100,642695260,5850,5850,5850,5850,0
|
|
20240222,161000,642695260,5850,5850,5850,5850,0
|
|
20240222,160900,642695260,5850,5850,5850,5850,0
|
|
20240222,160800,642695260,5850,5850,5850,5850,0
|
|
20240222,160700,642695260,5850,5850,5850,5850,0
|
|
20240222,160600,642695260,5850,5850,5850,5850,0
|
|
20240222,160500,642695260,5850,5850,5850,5850,0
|
|
20240222,160400,642695260,5850,5850,5850,5850,0
|
|
20240222,160300,642695260,5850,5850,5850,5850,0
|
|
20240222,160200,642695260,5850,5850,5850,5850,0
|
|
20240222,160100,642695260,5850,5850,5850,5850,0
|
|
20240222,160000,642695260,5850,5850,5850,5850,0
|
|
20240222,155900,642695260,5850,5850,5850,5850,0
|
|
20240222,155800,642695260,5850,5850,5850,5850,0
|
|
20240222,155700,642695260,5850,5850,5850,5850,0
|
|
20240222,155600,642695260,5850,5850,5850,5850,0
|
|
20240222,155500,642695260,5850,5850,5850,5850,0
|
|
20240222,155400,642695260,5850,5850,5850,5850,0
|
|
20240222,155300,642695260,5850,5850,5850,5850,0
|
|
20240222,155200,642695260,5850,5850,5850,5850,0
|
|
20240222,155100,642695260,5850,5850,5850,5850,1789
|
|
20240222,155000,642695260,5850,5850,5850,5850,0
|
|
20240222,154900,642695260,5850,5850,5850,5850,0
|
|
20240222,154800,642695260,5850,5850,5850,5850,0
|
|
20240222,154700,642695260,5850,5850,5850,5850,0
|
|
20240222,154600,642695260,5850,5850,5850,5850,0
|
|
20240222,154500,642695260,5850,5850,5850,5850,0
|
|
20240222,154400,642695260,5850,5850,5850,5850,0
|
|
20240222,154300,642695260,5850,5850,5850,5850,0
|
|
20240222,154200,642695260,5850,5850,5850,5850,0
|
|
20240222,154100,642695260,5850,5850,5850,5850,0
|
|
20240222,154000,642695260,5850,5850,5850,5850,0
|
|
20240222,153900,642695260,5850,5850,5850,5850,0
|
|
20240222,153800,642695260,5850,5850,5850,5850,0
|
|
20240222,153700,642695260,5850,5850,5850,5850,0
|
|
20240222,153600,642695260,5850,5850,5850,5850,0
|
|
20240222,153500,642695260,5850,5850,5850,5850,0
|
|
20240222,153400,642695260,5850,5850,5850,5850,0
|
|
20240222,153300,642695260,5850,5850,5850,5850,0
|
|
20240222,153200,642695260,5850,5850,5850,5850,0
|
|
20240222,153100,642695260,5850,5850,5850,5850,0
|
|
20240222,153000,642695260,5850,5850,5850,5850,1789
|
|
20240222,152900,632229610,5880,5880,5880,5880,0
|
|
20240222,152800,632229610,5880,5880,5880,5880,0
|
|
20240222,152700,632229610,5880,5880,5880,5880,0
|
|
20240222,152600,632229610,5880,5880,5880,5880,0
|
|
20240222,152500,632229610,5880,5880,5880,5880,0
|
|
20240222,152400,632229610,5880,5880,5880,5880,0
|
|
20240222,152300,632229610,5880,5880,5880,5880,0
|
|
20240222,152200,632229610,5880,5880,5880,5880,0
|
|
20240222,152100,632229610,5880,5880,5880,5880,0
|
|
20240222,152000,632229610,5880,5880,5880,5880,0
|
|
20240222,151900,632229610,5880,5880,5880,5880,0
|
|
20240222,151800,632229610,5880,5870,5880,5850,393
|
|
20240222,151700,629928900,5850,5860,5860,5850,3800
|
|
20240222,151600,607689770,5880,5870,5880,5870,274
|
|
20240222,151500,606078680,5880,5880,5880,5880,20
|
|
20240222,151400,605961080,5890,5890,5890,5890,0
|
|
20240222,151300,605961080,5890,5890,5890,5890,0
|
|
20240222,151200,605961080,5890,5890,5890,5890,9
|
|
20240222,151100,605908070,5890,5880,5890,5880,88
|
|
20240222,151000,605389790,5880,5880,5880,5880,167
|
|
20240222,150900,604407830,5880,5880,5890,5880,348
|
|
20240222,150800,602358430,5880,5880,5880,5880,22
|
|
20240222,150700,602229070,5860,5880,5880,5860,255
|
|
20240222,150600,600732870,5880,5870,5880,5860,366
|
|
20240222,150500,598584360,5870,5870,5870,5870,0
|
|
20240222,150400,598584360,5870,5880,5880,5870,7
|
|
20240222,150300,598543210,5890,5880,5890,5880,29
|
|
20240222,150200,598372680,5890,5870,5890,5870,437
|
|
20240222,150100,595806780,5870,5870,5880,5870,330
|
|
20240222,150000,593866670,5880,5870,5880,5870,147
|
|
20240222,145900,593003770,5880,5880,5880,5880,348
|
|
20240222,145800,590957530,5890,5880,5890,5880,356
|
|
20240222,145700,588864210,5890,5890,5890,5890,0
|
|
20240222,145600,588864210,5890,5860,5890,5860,24
|
|
20240222,145500,588723500,5890,5880,5890,5880,110
|
|
20240222,145400,588075830,5890,5890,5890,5890,0
|
|
20240222,145300,588075830,5890,5890,5890,5890,0
|
|
20240222,145200,588075830,5890,5890,5890,5890,0
|
|
20240222,145100,588075830,5890,5890,5890,5890,1
|
|
20240222,145000,588069940,5860,5860,5860,5860,0
|
|
20240222,144900,588069940,5860,5860,5860,5860,0
|
|
20240222,144800,588069940,5860,5860,5860,5860,50
|
|
20240222,144700,587776940,5890,5880,5890,5880,6
|
|
20240222,144600,587741610,5890,5890,5890,5890,1
|
|
20240222,144500,587735720,5880,5870,5880,5870,2957
|
|
20240222,144400,570351080,5870,5860,5870,5860,1000
|
|
20240222,144300,564491070,5870,5870,5870,5870,1
|
|
20240222,144200,564485200,5860,5860,5860,5860,76
|
|
20240222,144100,564039840,5870,5860,5870,5860,3
|
|
20240222,144000,564022250,5870,5870,5870,5870,0
|
|
20240222,143900,564022250,5870,5870,5870,5870,0
|
|
20240222,143800,564022250,5870,5860,5870,5860,63
|
|
20240222,143700,563653060,5870,5870,5870,5870,0
|
|
20240222,143600,563653060,5870,5870,5870,5870,0
|
|
20240222,143500,563653060,5870,5860,5870,5860,61
|
|
20240222,143400,563295590,5860,5870,5870,5860,224
|
|
20240222,143300,561982940,5870,5870,5870,5870,1
|
|
20240222,143200,561977070,5870,5870,5870,5870,30
|
|
20240222,143100,561800970,5870,5870,5870,5870,10
|
|
20240222,143000,561742270,5870,5870,5870,5870,0
|
|
20240222,142900,561742270,5870,5860,5870,5860,49
|
|
20240222,142800,561455120,5860,5860,5860,5860,62
|
|
20240222,142700,561091800,5880,5880,5880,5880,1
|
|
20240222,142600,561085920,5860,5860,5860,5860,0
|
|
20240222,142500,561085920,5860,5860,5860,5860,0
|
|
20240222,142400,561085920,5860,5860,5860,5860,0
|
|
20240222,142300,561085920,5860,5860,5860,5860,0
|
|
20240222,142200,561085920,5860,5860,5860,5860,18
|
|
20240222,142100,560980440,5860,5860,5860,5860,187
|
|
20240222,142000,559884620,5860,5870,5870,5860,9
|
|
20240222,141900,559831870,5860,5880,5880,5860,11
|
|
20240222,141800,559767390,5880,5880,5880,5880,200
|
|
20240222,141700,558591390,5880,5880,5880,5880,0
|
|
20240222,141600,558591390,5880,5880,5880,5880,0
|
|
20240222,141500,558591390,5880,5880,5880,5880,0
|
|
20240222,141400,558591390,5880,5880,5880,5880,0
|
|
20240222,141300,558591390,5880,5880,5880,5880,0
|
|
20240222,141200,558591390,5880,5880,5880,5880,1
|
|
20240222,141100,558585510,5870,5870,5870,5870,10
|
|
20240222,141000,558526810,5870,5860,5870,5860,655
|
|
20240222,140900,554684510,5870,5870,5870,5870,8
|
|
20240222,140800,554637550,5880,5870,5880,5870,158
|
|
20240222,140700,553710080,5870,5870,5870,5870,3
|
|
20240222,140600,553692470,5870,5870,5870,5870,7
|
|
20240222,140500,553651380,5870,5870,5870,5870,23
|
|
20240222,140400,553516370,5870,5870,5870,5870,18
|
|
20240222,140300,553410710,5870,5870,5870,5870,8
|
|
20240222,140200,553363750,5870,5870,5870,5870,29
|
|
20240222,140100,553193520,5870,5870,5870,5870,1
|
|
20240222,140000,553187650,5860,5860,5860,5850,616
|
|
20240222,135900,549580760,5870,5870,5870,5870,0
|
|
20240222,135800,549580760,5870,5870,5870,5870,3
|
|
20240222,135700,549563150,5890,5880,5890,5880,600
|
|
20240222,135600,546032390,5850,5850,5850,5850,0
|
|
20240222,135500,546032390,5850,5890,5890,5850,5268
|
|
20240222,135400,515173790,5870,5870,5870,5870,0
|
|
20240222,135300,515173790,5870,5870,5870,5870,50
|
|
20240222,135200,514880290,5870,5880,5880,5870,15
|
|
20240222,135100,514792110,5880,5880,5880,5880,16
|
|
20240222,135000,514698030,5890,5890,5890,5890,169
|
|
20240222,134900,513702620,5890,5880,5890,5880,877
|
|
20240222,134800,508539050,5880,5880,5880,5880,1
|
|
20240222,134700,508533170,5880,5880,5880,5880,3
|
|
20240222,134600,508515530,5870,5880,5880,5870,24
|
|
20240222,134500,508374420,5880,5880,5880,5880,29
|
|
20240222,134400,508203900,5880,5880,5880,5880,3
|
|
20240222,134300,508186260,5880,5880,5880,5880,4
|
|
20240222,134200,508162740,5870,5870,5870,5870,0
|
|
20240222,134100,508162740,5870,5870,5870,5870,425
|
|
20240222,134000,505667990,5870,5870,5870,5870,0
|
|
20240222,133900,505667990,5870,5870,5870,5870,0
|
|
20240222,133800,505667990,5870,5870,5870,5870,40
|
|
20240222,133700,505433190,5870,5870,5870,5870,2
|
|
20240222,133600,505421450,5860,5860,5860,5860,0
|
|
20240222,133500,505421450,5860,5860,5860,5860,185
|
|
20240222,133400,504337350,5870,5870,5870,5870,18
|
|
20240222,133300,504231690,5870,5870,5870,5870,1
|
|
20240222,133200,504225820,5860,5860,5860,5860,1
|
|
20240222,133100,504219960,5850,5850,5850,5850,0
|
|
20240222,133000,504219960,5850,5860,5860,5850,276
|
|
20240222,132900,502602850,5860,5870,5870,5860,12
|
|
20240222,132800,502532510,5870,5870,5870,5870,4
|
|
20240222,132700,502509030,5870,5860,5870,5860,111
|
|
20240222,132600,501858060,5870,5870,5870,5870,10
|
|
20240222,132500,501799360,5860,5860,5860,5860,0
|
|
20240222,132400,501799360,5860,5860,5860,5860,100
|
|
20240222,132300,501213360,5860,5860,5860,5860,0
|
|
20240222,132200,501213360,5860,5860,5860,5860,0
|
|
20240222,132100,501213360,5860,5860,5860,5860,0
|
|
20240222,132000,501213360,5860,5860,5860,5860,202
|
|
20240222,131900,500029640,5860,5860,5860,5860,69
|
|
20240222,131800,499625300,5850,5850,5850,5850,0
|
|
20240222,131700,499625300,5850,5850,5850,5850,0
|
|
20240222,131600,499625300,5850,5850,5850,5850,0
|
|
20240222,131500,499625300,5850,5850,5850,5850,58
|
|
20240222,131400,499286000,5850,5850,5850,5850,0
|
|
20240222,131300,499286000,5850,5850,5850,5850,0
|
|
20240222,131200,499286000,5850,5850,5850,5850,200
|
|
20240222,131100,498116000,5850,5850,5850,5850,0
|
|
20240222,131000,498116000,5850,5850,5850,5850,0
|
|
20240222,130900,498116000,5850,5850,5850,5850,0
|
|
20240222,130800,498116000,5850,5850,5850,5850,15
|
|
20240222,130700,498028250,5850,5850,5850,5850,10
|
|
20240222,130600,497969750,5850,5850,5850,5850,0
|
|
20240222,130500,497969750,5850,5850,5850,5850,300
|
|
20240222,130400,496214750,5850,5850,5850,5850,1969
|
|
20240222,130300,484696100,5850,5860,5860,5850,2037
|
|
20240222,130200,472779640,5850,5860,5860,5850,257
|
|
20240222,130100,471274620,5870,5870,5870,5870,2
|
|
20240222,130000,471262880,5860,5860,5860,5860,424
|
|
20240222,125900,468778240,5860,5870,5870,5860,3302
|
|
20240222,125800,449427020,5870,5870,5870,5870,13
|
|
20240222,125700,449350710,5880,5880,5880,5880,5
|
|
20240222,125600,449321310,5890,5890,5890,5890,0
|
|
20240222,125500,449321310,5890,5890,5890,5890,0
|
|
20240222,125400,449321310,5890,5890,5890,5890,100
|
|
20240222,125300,448732310,5890,5890,5890,5890,0
|
|
20240222,125200,448732310,5890,5890,5890,5890,0
|
|
20240222,125100,448732310,5890,5890,5890,5890,5
|
|
20240222,125000,448702860,5890,5870,5890,5870,2
|
|
20240222,124900,448691100,5850,5870,5870,5850,5047
|
|
20240222,124800,419140330,5870,5880,5880,5870,5000
|
|
20240222,124700,389771240,5880,5880,5880,5880,0
|
|
20240222,124600,389771240,5880,5880,5880,5880,0
|
|
20240222,124500,389771240,5880,5880,5880,5880,0
|
|
20240222,124400,389771240,5880,5880,5880,5880,0
|
|
20240222,124300,389771240,5880,5880,5880,5880,0
|
|
20240222,124200,389771240,5880,5880,5880,5880,0
|
|
20240222,124100,389771240,5880,5890,5890,5880,19
|
|
20240222,124000,389659340,5890,5890,5890,5890,5
|
|
20240222,123900,389629890,5890,5890,5890,5890,9
|
|
20240222,123800,389576880,5890,5890,5890,5880,834
|
|
20240222,123700,384670190,5890,5890,5890,5890,0
|
|
20240222,123600,384670190,5890,5890,5890,5890,0
|
|
20240222,123500,384670190,5890,5890,5890,5890,0
|
|
20240222,123400,384670190,5890,5890,5890,5890,100
|
|
20240222,123300,384081190,5890,5890,5890,5890,0
|
|
20240222,123200,384081190,5890,5890,5890,5890,55
|
|
20240222,123100,383757240,5880,5880,5880,5880,0
|
|
20240222,123000,383757240,5880,5880,5880,5880,1
|
|
20240222,122900,383751360,5880,5880,5880,5880,0
|
|
20240222,122800,383751360,5880,5880,5880,5880,37
|
|
20240222,122700,383533800,5890,5890,5900,5890,2119
|
|
20240222,122600,371052860,5890,5890,5890,5890,10
|
|
20240222,122500,370993960,5900,5900,5900,5900,5
|
|
20240222,122400,370964460,5890,5900,5900,5890,25
|
|
20240222,122300,370817010,5900,5900,5900,5900,20
|
|
20240222,122200,370699010,5900,5900,5900,5900,70
|
|
20240222,122100,370286010,5900,5900,5900,5900,370
|
|
20240222,122000,368103010,5900,5900,5900,5900,0
|
|
20240222,121900,368103010,5900,5900,5900,5900,5
|
|
20240222,121800,368073510,5890,5890,5890,5890,8
|
|
20240222,121700,368026390,5890,5890,5890,5890,0
|
|
20240222,121600,368026390,5890,5890,5890,5890,0
|
|
20240222,121500,368026390,5890,5890,5890,5890,0
|
|
20240222,121400,368026390,5890,5890,5890,5880,1617
|
|
20240222,121300,358507470,5890,5890,5890,5890,5
|
|
20240222,121200,358478020,5900,5900,5900,5900,0
|
|
20240222,121100,358478020,5900,5900,5900,5900,0
|
|
20240222,121000,358478020,5900,5900,5900,5900,1
|
|
20240222,120900,358472120,5900,5900,5900,5900,7
|
|
20240222,120800,358430820,5900,5900,5900,5900,6
|
|
20240222,120700,358395420,5880,5880,5880,5880,0
|
|
20240222,120600,358395420,5880,5880,5880,5880,5
|
|
20240222,120500,358366020,5880,5880,5880,5880,0
|
|
20240222,120400,358366020,5880,5880,5880,5880,0
|
|
20240222,120300,358366020,5880,5890,5890,5880,90
|
|
20240222,120200,357836680,5890,5890,5890,5890,6
|
|
20240222,120100,357801340,5900,5900,5900,5900,84
|
|
20240222,120000,357305740,5900,5900,5900,5900,0
|
|
20240222,115900,357305740,5900,5880,5900,5880,52
|
|
20240222,115800,356998980,5880,5890,5890,5880,59
|
|
20240222,115700,356652030,5890,5890,5890,5890,3
|
|
20240222,115600,356634360,5880,5880,5880,5880,0
|
|
20240222,115500,356634360,5880,5880,5880,5880,50
|
|
20240222,115400,356340360,5880,5880,5880,5880,0
|
|
20240222,115300,356340360,5880,5880,5880,5880,244
|
|
20240222,115200,354905640,5880,5890,5890,5880,2000
|
|
20240222,115100,343133220,5900,5900,5900,5900,0
|
|
20240222,115000,343133220,5900,5900,5900,5900,0
|
|
20240222,114900,343133220,5900,5900,5900,5900,0
|
|
20240222,114800,343133220,5900,5900,5900,5900,0
|
|
20240222,114700,343133220,5900,5900,5900,5900,0
|
|
20240222,114600,343133220,5900,5900,5900,5900,1
|
|
20240222,114500,343127320,5890,5890,5890,5890,0
|
|
20240222,114400,343127320,5890,5890,5890,5890,1000
|
|
20240222,114300,337237320,5890,5900,5900,5890,88
|
|
20240222,114200,336718740,5900,5900,5900,5900,1000
|
|
20240222,114100,330818740,5900,5900,5900,5900,600
|
|
20240222,114000,327278740,5910,5910,5910,5910,0
|
|
20240222,113900,327278740,5910,5910,5910,5910,65
|
|
20240222,113800,326894590,5910,5910,5910,5910,1779
|
|
20240222,113700,316380700,5910,5910,5910,5910,74
|
|
20240222,113600,315943360,5910,5900,5910,5900,17
|
|
20240222,113500,315842960,5910,5920,5920,5910,1002
|
|
20240222,113400,309921120,5910,5910,5910,5910,0
|
|
20240222,113300,309921120,5910,5910,5910,5910,28
|
|
20240222,113200,309755640,5900,5900,5900,5900,30
|
|
20240222,113100,309578640,5910,5910,5910,5910,10
|
|
20240222,113000,309519540,5910,5910,5910,5910,544
|
|
20240222,112900,306304500,5920,5920,5920,5920,0
|
|
20240222,112800,306304500,5920,5920,5920,5920,21
|
|
20240222,112700,306180180,5890,5890,5890,5890,0
|
|
20240222,112600,306180180,5890,5910,5910,5890,2669
|
|
20240222,112500,290440870,5900,5900,5900,5900,0
|
|
20240222,112400,290440870,5900,5900,5900,5900,3
|
|
20240222,112300,290423170,5910,5910,5910,5910,3
|
|
20240222,112200,290405440,5910,5910,5910,5910,5
|
|
20240222,112100,290375890,5910,5920,5920,5910,306
|
|
20240222,112000,288564930,5920,5910,5920,5910,578
|
|
20240222,111900,285146300,5920,5920,5920,5920,0
|
|
20240222,111800,285146300,5920,5920,5920,5920,2
|
|
20240222,111700,285134460,5920,5910,5920,5910,555
|
|
20240222,111600,281850580,5900,5900,5900,5900,0
|
|
20240222,111500,281850580,5900,5910,5910,5900,150
|
|
20240222,111400,280964300,5910,5910,5910,5910,197
|
|
20240222,111300,279800030,5910,5910,5910,5910,20
|
|
20240222,111200,279681830,5910,5910,5910,5910,1
|
|
20240222,111100,279675920,5910,5910,5910,5910,0
|
|
20240222,111000,279675920,5910,5910,5910,5910,1
|
|
20240222,110900,279670010,5910,5910,5910,5900,156
|
|
20240222,110800,278748060,5900,5900,5900,5900,0
|
|
20240222,110700,278748060,5900,5900,5900,5900,41
|
|
20240222,110600,278506160,5910,5910,5910,5910,2
|
|
20240222,110500,278494340,5900,5900,5900,5900,92
|
|
20240222,110400,277951540,5900,5900,5900,5900,602
|
|
20240222,110300,274399740,5900,5900,5900,5900,0
|
|
20240222,110200,274399740,5900,5900,5900,5900,100
|
|
20240222,110100,273809740,5900,5900,5900,5900,105
|
|
20240222,110000,273190240,5900,5900,5900,5900,0
|
|
20240222,105900,273190240,5900,5900,5900,5900,0
|
|
20240222,105800,273190240,5900,5900,5900,5900,5
|
|
20240222,105700,273160740,5900,5900,5900,5900,1974
|
|
20240222,105600,261514140,5910,5910,5910,5910,0
|
|
20240222,105500,261514140,5910,5910,5910,5910,39
|
|
20240222,105400,261283650,5910,5910,5910,5910,33
|
|
20240222,105300,261088620,5910,5910,5910,5910,3
|
|
20240222,105200,261070890,5910,5910,5910,5910,16
|
|
20240222,105100,260976330,5920,5910,5920,5910,42
|
|
20240222,105000,260728090,5910,5910,5910,5910,1000
|
|
20240222,104900,254818090,5920,5920,5920,5920,2
|
|
20240222,104800,254806250,5920,5920,5920,5920,23
|
|
20240222,104700,254670090,5910,5910,5910,5910,350
|
|
20240222,104600,252601590,5910,5900,5910,5900,408
|
|
20240222,104500,250193890,5920,5920,5920,5920,0
|
|
20240222,104400,250193890,5920,5920,5920,5920,1
|
|
20240222,104300,250187970,5900,5900,5900,5900,0
|
|
20240222,104200,250187970,5900,5900,5900,5900,10
|
|
20240222,104100,250128970,5920,5920,5920,5920,0
|
|
20240222,104000,250128970,5920,5910,5920,5910,1520
|
|
20240222,103900,241130640,5920,5920,5920,5920,0
|
|
20240222,103800,241130640,5920,5920,5920,5920,1
|
|
20240222,103700,241124720,5900,5900,5900,5900,0
|
|
20240222,103600,241124720,5900,5900,5900,5900,0
|
|
20240222,103500,241124720,5900,5900,5900,5900,0
|
|
20240222,103400,241124720,5900,5900,5900,5900,0
|
|
20240222,103300,241124720,5900,5900,5900,5900,1
|
|
20240222,103200,241118820,5930,5930,5930,5930,0
|
|
20240222,103100,241118820,5930,5930,5930,5930,0
|
|
20240222,103000,241118820,5930,5930,5930,5930,1
|
|
20240222,102900,241112890,5900,5900,5900,5900,6
|
|
20240222,102800,241077490,5930,5930,5930,5930,0
|
|
20240222,102700,241077490,5930,5930,5930,5930,1
|
|
20240222,102600,241071560,5910,5910,5910,5910,0
|
|
20240222,102500,241071560,5910,5910,5920,5910,26
|
|
20240222,102400,240917770,5930,5930,5930,5930,0
|
|
20240222,102300,240917770,5930,5930,5940,5930,257
|
|
20240222,102200,239391790,5930,5910,5930,5910,4135
|
|
20240222,102100,214914870,5910,5910,5910,5910,277
|
|
20240222,102000,213277800,5910,5880,5910,5880,180
|
|
20240222,101900,212214300,5870,5890,5890,5870,954
|
|
20240222,101800,206601320,5890,5900,5910,5890,775
|
|
20240222,101700,202035230,5900,5910,5910,5900,564
|
|
20240222,101600,198702260,5910,5910,5910,5910,0
|
|
20240222,101500,198702260,5910,5900,5910,5900,558
|
|
20240222,101400,195404920,5900,5900,5900,5900,0
|
|
20240222,101300,195404920,5900,5900,5910,5900,5
|
|
20240222,101200,195375390,5900,5910,5910,5900,232
|
|
20240222,101100,194004290,5900,5890,5900,5890,729
|
|
20240222,101000,189708390,5880,5870,5880,5870,4769
|
|
20240222,100900,161712260,5870,5870,5870,5870,7
|
|
20240222,100800,161671170,5870,5870,5870,5870,0
|
|
20240222,100700,161671170,5870,5870,5870,5870,0
|
|
20240222,100600,161671170,5870,5870,5870,5870,0
|
|
20240222,100500,161671170,5870,5870,5870,5870,2
|
|
20240222,100400,161659430,5880,5880,5880,5880,0
|
|
20240222,100300,161659430,5880,5880,5880,5880,2
|
|
20240222,100200,161647670,5860,5860,5860,5860,31
|
|
20240222,100100,161466010,5850,5850,5850,5850,0
|
|
20240222,100000,161466010,5850,5860,5860,5850,124
|
|
20240222,095900,160740560,5890,5890,5890,5890,92
|
|
20240222,095800,160198680,5850,5870,5870,5850,2386
|
|
20240222,095700,146227930,5870,5880,5880,5870,350
|
|
20240222,095600,144173360,5880,5880,5880,5880,18
|
|
20240222,095500,144067520,5890,5890,5890,5890,98
|
|
20240222,095400,143490300,5890,5880,5890,5880,300
|
|
20240222,095300,141725920,5880,5880,5880,5880,0
|
|
20240222,095200,141725920,5880,5880,5880,5880,65
|
|
20240222,095100,141343720,5880,5880,5880,5880,537
|
|
20240222,095000,138186160,5880,5880,5880,5880,2
|
|
20240222,094900,138174400,5880,5870,5880,5870,50
|
|
20240222,094800,137880800,5870,5870,5870,5870,703
|
|
20240222,094700,133754190,5880,5890,5890,5880,269
|
|
20240222,094600,132171970,5890,5890,5890,5890,423
|
|
20240222,094500,129680500,5890,5890,5890,5890,15
|
|
20240222,094400,129592150,5880,5880,5880,5880,0
|
|
20240222,094300,129592150,5880,5880,5880,5880,500
|
|
20240222,094200,126652150,5880,5870,5880,5870,472
|
|
20240222,094100,123877010,5870,5870,5870,5870,4
|
|
20240222,094000,123853530,5860,5860,5860,5860,287
|
|
20240222,093900,122171710,5860,5850,5860,5840,106
|
|
20240222,093800,121551640,5850,5840,5850,5840,543
|
|
20240222,093700,118380480,5840,5840,5840,5840,1
|
|
20240222,093600,118374640,5840,5840,5840,5840,389
|
|
20240222,093500,116102880,5840,5840,5840,5840,171
|
|
20240222,093400,115104240,5840,5840,5840,5840,113
|
|
20240222,093300,114444320,5840,5830,5840,5830,98
|
|
20240222,093200,113872190,5830,5840,5840,5830,1988
|
|
20240222,093100,102262450,5840,5850,5850,5840,1966
|
|
20240222,093000,90780960,5850,5860,5860,5850,2656
|
|
20240222,092900,75243190,5860,5870,5870,5860,1530
|
|
20240222,092800,66277350,5870,5880,5890,5870,4314
|
|
20240222,092700,40946460,5880,5890,5890,5880,384
|
|
20240222,092600,38686210,5880,5910,5910,5880,344
|
|
20240222,092500,36654030,5880,5900,5900,5880,985
|
|
20240222,092400,30850480,5900,5900,5900,5900,94
|
|
20240222,092300,30295880,5900,5900,5900,5900,0
|
|
20240222,092200,30295880,5900,5900,5900,5900,42
|
|
20240222,092100,30048080,5890,5910,5910,5890,1060
|
|
20240222,092000,23792750,5910,5910,5910,5910,0
|
|
20240222,091900,23792750,5910,5890,5910,5890,54
|
|
20240222,091800,23474380,5890,5890,5890,5890,1033
|
|
20240222,091700,17390010,5890,5890,5890,5890,0
|
|
20240222,091600,17390010,5890,5890,5890,5890,0
|
|
20240222,091500,17390010,5890,5890,5890,5890,10
|
|
20240222,091400,17331110,5890,5890,5890,5890,212
|
|
20240222,091300,16082430,5890,5890,5890,5890,0
|
|
20240222,091200,16082430,5890,5900,5910,5890,310
|
|
20240222,091100,14250420,5880,5880,5880,5880,41
|
|
20240222,091000,14009340,5910,5910,5910,5910,26
|
|
20240222,090900,13855680,5910,5910,5910,5910,50
|
|
20240222,090800,13560180,5870,5900,5910,5870,262
|
|
20240222,090700,12019510,5910,5910,5910,5910,50
|
|
20240222,090600,11724010,5870,5920,5920,5870,41
|
|
20240222,090500,11482790,5920,5870,5920,5870,126
|
|
20240222,090400,10736930,5920,5920,5920,5910,300
|
|
20240222,090300,8961430,5870,5900,5900,5870,507
|
|
20240222,090200,5985250,5900,5870,5900,5870,155
|
|
20240222,090100,5074650,5870,5880,5900,5870,56
|
|
20240222,090000,4745420,5880,5860,5900,5860,809
|