624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,192100,43265230,2265,2265,2265,2265,2453
|
|
20240222,192000,43265230,2265,2265,2265,2265,0
|
|
20240222,191900,43265230,2265,2265,2265,2265,0
|
|
20240222,191800,43265230,2265,2265,2265,2265,0
|
|
20240222,191700,43265230,2265,2265,2265,2265,0
|
|
20240222,191600,43265230,2265,2265,2265,2265,0
|
|
20240222,191500,43265230,2265,2265,2265,2265,0
|
|
20240222,191400,43265230,2265,2265,2265,2265,0
|
|
20240222,191300,43265230,2265,2265,2265,2265,0
|
|
20240222,191200,43265230,2265,2265,2265,2265,0
|
|
20240222,191100,43265230,2265,2265,2265,2265,0
|
|
20240222,191000,43265230,2265,2265,2265,2265,0
|
|
20240222,190900,43265230,2265,2265,2265,2265,0
|
|
20240222,190800,43265230,2265,2265,2265,2265,0
|
|
20240222,190700,43265230,2265,2265,2265,2265,0
|
|
20240222,190600,43265230,2265,2265,2265,2265,0
|
|
20240222,190500,43265230,2265,2265,2265,2265,0
|
|
20240222,190400,43265230,2265,2265,2265,2265,0
|
|
20240222,190300,43265230,2265,2265,2265,2265,0
|
|
20240222,190200,43265230,2265,2265,2265,2265,0
|
|
20240222,190100,43265230,2265,2265,2265,2265,0
|
|
20240222,190000,43265230,2265,2265,2265,2265,0
|
|
20240222,185900,43265230,2265,2265,2265,2265,0
|
|
20240222,185800,43265230,2265,2265,2265,2265,0
|
|
20240222,185700,43265230,2265,2265,2265,2265,0
|
|
20240222,185600,43265230,2265,2265,2265,2265,0
|
|
20240222,185500,43265230,2265,2265,2265,2265,0
|
|
20240222,185400,43265230,2265,2265,2265,2265,0
|
|
20240222,185300,43265230,2265,2265,2265,2265,0
|
|
20240222,185200,43265230,2265,2265,2265,2265,0
|
|
20240222,185100,43265230,2265,2265,2265,2265,2453
|
|
20240222,185000,43265230,2265,2265,2265,2265,0
|
|
20240222,184900,43265230,2265,2265,2265,2265,0
|
|
20240222,184800,43265230,2265,2265,2265,2265,0
|
|
20240222,184700,43265230,2265,2265,2265,2265,0
|
|
20240222,184600,43265230,2265,2265,2265,2265,0
|
|
20240222,184500,43265230,2265,2265,2265,2265,0
|
|
20240222,184400,43265230,2265,2265,2265,2265,0
|
|
20240222,184300,43265230,2265,2265,2265,2265,0
|
|
20240222,184200,43265230,2265,2265,2265,2265,0
|
|
20240222,184100,43265230,2265,2265,2265,2265,0
|
|
20240222,184000,43265230,2265,2265,2265,2265,0
|
|
20240222,183900,43265230,2265,2265,2265,2265,0
|
|
20240222,183800,43265230,2265,2265,2265,2265,0
|
|
20240222,183700,43265230,2265,2265,2265,2265,0
|
|
20240222,183600,43265230,2265,2265,2265,2265,0
|
|
20240222,183500,43265230,2265,2265,2265,2265,0
|
|
20240222,183400,43265230,2265,2265,2265,2265,0
|
|
20240222,183300,43265230,2265,2265,2265,2265,0
|
|
20240222,183200,43265230,2265,2265,2265,2265,0
|
|
20240222,183100,43265230,2265,2265,2265,2265,0
|
|
20240222,183000,43265230,2265,2265,2265,2265,0
|
|
20240222,182900,43265230,2265,2265,2265,2265,0
|
|
20240222,182800,43265230,2265,2265,2265,2265,0
|
|
20240222,182700,43265230,2265,2265,2265,2265,0
|
|
20240222,182600,43265230,2265,2265,2265,2265,0
|
|
20240222,182500,43265230,2265,2265,2265,2265,0
|
|
20240222,182400,43265230,2265,2265,2265,2265,0
|
|
20240222,182300,43265230,2265,2265,2265,2265,0
|
|
20240222,182200,43265230,2265,2265,2265,2265,0
|
|
20240222,182100,43265230,2265,2265,2265,2265,2453
|
|
20240222,182000,43265230,2265,2265,2265,2265,0
|
|
20240222,181900,43265230,2265,2265,2265,2265,0
|
|
20240222,181800,43265230,2265,2265,2265,2265,0
|
|
20240222,181700,43265230,2265,2265,2265,2265,0
|
|
20240222,181600,43265230,2265,2265,2265,2265,0
|
|
20240222,181500,43265230,2265,2265,2265,2265,0
|
|
20240222,181400,43265230,2265,2265,2265,2265,0
|
|
20240222,181300,43265230,2265,2265,2265,2265,0
|
|
20240222,181200,43265230,2265,2265,2265,2265,0
|
|
20240222,181100,43265230,2265,2265,2265,2265,0
|
|
20240222,181000,43265230,2265,2265,2265,2265,0
|
|
20240222,180900,43265230,2265,2265,2265,2265,0
|
|
20240222,180800,43265230,2265,2265,2265,2265,0
|
|
20240222,180700,43265230,2265,2265,2265,2265,0
|
|
20240222,180600,43265230,2265,2265,2265,2265,0
|
|
20240222,180500,43265230,2265,2265,2265,2265,0
|
|
20240222,180400,43265230,2265,2265,2265,2265,0
|
|
20240222,180300,43265230,2265,2265,2265,2265,0
|
|
20240222,180200,43265230,2265,2265,2265,2265,0
|
|
20240222,180100,43265230,2265,2265,2265,2265,0
|
|
20240222,180000,43265230,2265,2265,2265,2265,0
|
|
20240222,175900,43265230,2265,2265,2265,2265,0
|
|
20240222,175800,43265230,2265,2265,2265,2265,0
|
|
20240222,175700,43265230,2265,2265,2265,2265,0
|
|
20240222,175600,43265230,2265,2265,2265,2265,0
|
|
20240222,175500,43265230,2265,2265,2265,2265,0
|
|
20240222,175400,43265230,2265,2265,2265,2265,0
|
|
20240222,175300,43265230,2265,2265,2265,2265,0
|
|
20240222,175200,43265230,2265,2265,2265,2265,0
|
|
20240222,175100,43265230,2265,2265,2265,2265,2453
|
|
20240222,175000,43265230,2265,2265,2265,2265,0
|
|
20240222,174900,43265230,2265,2265,2265,2265,0
|
|
20240222,174800,43265230,2265,2265,2265,2265,0
|
|
20240222,174700,43265230,2265,2265,2265,2265,0
|
|
20240222,174600,43265230,2265,2265,2265,2265,0
|
|
20240222,174500,43265230,2265,2265,2265,2265,0
|
|
20240222,174400,43265230,2265,2265,2265,2265,0
|
|
20240222,174300,43265230,2265,2265,2265,2265,0
|
|
20240222,174200,43265230,2265,2265,2265,2265,0
|
|
20240222,174100,43265230,2265,2265,2265,2265,0
|
|
20240222,174000,43265230,2265,2265,2265,2265,0
|
|
20240222,173900,43265230,2265,2265,2265,2265,0
|
|
20240222,173800,43265230,2265,2265,2265,2265,0
|
|
20240222,173700,43265230,2265,2265,2265,2265,0
|
|
20240222,173600,43265230,2265,2265,2265,2265,0
|
|
20240222,173500,43265230,2265,2265,2265,2265,0
|
|
20240222,173400,43265230,2265,2265,2265,2265,0
|
|
20240222,173300,43265230,2265,2265,2265,2265,0
|
|
20240222,173200,43265230,2265,2265,2265,2265,0
|
|
20240222,173100,43265230,2265,2265,2265,2265,0
|
|
20240222,173000,43265230,2265,2265,2265,2265,0
|
|
20240222,172900,43265230,2265,2265,2265,2265,0
|
|
20240222,172800,43265230,2265,2265,2265,2265,0
|
|
20240222,172700,43265230,2265,2265,2265,2265,0
|
|
20240222,172600,43265230,2265,2265,2265,2265,0
|
|
20240222,172500,43265230,2265,2265,2265,2265,0
|
|
20240222,172400,43265230,2265,2265,2265,2265,0
|
|
20240222,172300,43265230,2265,2265,2265,2265,0
|
|
20240222,172200,43265230,2265,2265,2265,2265,0
|
|
20240222,172100,43265230,2265,2265,2265,2265,2453
|
|
20240222,172000,43265230,2265,2265,2265,2265,0
|
|
20240222,171900,43265230,2265,2265,2265,2265,0
|
|
20240222,171800,43265230,2265,2265,2265,2265,0
|
|
20240222,171700,43265230,2265,2265,2265,2265,0
|
|
20240222,171600,43265230,2265,2265,2265,2265,0
|
|
20240222,171500,43265230,2265,2265,2265,2265,0
|
|
20240222,171400,43265230,2265,2265,2265,2265,0
|
|
20240222,171300,43265230,2265,2265,2265,2265,0
|
|
20240222,171200,43265230,2265,2265,2265,2265,0
|
|
20240222,171100,43265230,2265,2265,2265,2265,0
|
|
20240222,171000,43265230,2265,2265,2265,2265,0
|
|
20240222,170900,43265230,2265,2265,2265,2265,0
|
|
20240222,170800,43265230,2265,2265,2265,2265,0
|
|
20240222,170700,43265230,2265,2265,2265,2265,0
|
|
20240222,170600,43265230,2265,2265,2265,2265,0
|
|
20240222,170500,43265230,2265,2265,2265,2265,0
|
|
20240222,170400,43265230,2265,2265,2265,2265,0
|
|
20240222,170300,43265230,2265,2265,2265,2265,0
|
|
20240222,170200,43265230,2265,2265,2265,2265,0
|
|
20240222,170100,43265230,2265,2265,2265,2265,0
|
|
20240222,170000,43265230,2265,2265,2265,2265,0
|
|
20240222,165900,43265230,2265,2265,2265,2265,0
|
|
20240222,165800,43265230,2265,2265,2265,2265,0
|
|
20240222,165700,43265230,2265,2265,2265,2265,0
|
|
20240222,165600,43265230,2265,2265,2265,2265,0
|
|
20240222,165500,43265230,2265,2265,2265,2265,0
|
|
20240222,165400,43265230,2265,2265,2265,2265,0
|
|
20240222,165300,43265230,2265,2265,2265,2265,0
|
|
20240222,165200,43265230,2265,2265,2265,2265,0
|
|
20240222,165100,43265230,2265,2265,2265,2265,2453
|
|
20240222,165000,43265230,2265,2265,2265,2265,0
|
|
20240222,164900,43265230,2265,2265,2265,2265,0
|
|
20240222,164800,43265230,2265,2265,2265,2265,0
|
|
20240222,164700,43265230,2265,2265,2265,2265,0
|
|
20240222,164600,43265230,2265,2265,2265,2265,0
|
|
20240222,164500,43265230,2265,2265,2265,2265,0
|
|
20240222,164400,43265230,2265,2265,2265,2265,0
|
|
20240222,164300,43265230,2265,2265,2265,2265,0
|
|
20240222,164200,43265230,2265,2265,2265,2265,0
|
|
20240222,164100,43265230,2265,2265,2265,2265,0
|
|
20240222,164000,43265230,2265,2265,2265,2265,0
|
|
20240222,163900,43265230,2265,2265,2265,2265,0
|
|
20240222,163800,43265230,2265,2265,2265,2265,0
|
|
20240222,163700,43265230,2265,2265,2265,2265,0
|
|
20240222,163600,43265230,2265,2265,2265,2265,0
|
|
20240222,163500,43265230,2265,2265,2265,2265,0
|
|
20240222,163400,43265230,2265,2265,2265,2265,0
|
|
20240222,163300,43265230,2265,2265,2265,2265,0
|
|
20240222,163200,43265230,2265,2265,2265,2265,0
|
|
20240222,163100,43265230,2265,2265,2265,2265,0
|
|
20240222,163000,43265230,2265,2265,2265,2265,0
|
|
20240222,162900,43265230,2265,2265,2265,2265,0
|
|
20240222,162800,43265230,2265,2265,2265,2265,0
|
|
20240222,162700,43265230,2265,2265,2265,2265,0
|
|
20240222,162600,43265230,2265,2265,2265,2265,0
|
|
20240222,162500,43265230,2265,2265,2265,2265,0
|
|
20240222,162400,43265230,2265,2265,2265,2265,0
|
|
20240222,162300,43265230,2265,2265,2265,2265,0
|
|
20240222,162200,43265230,2265,2265,2265,2265,0
|
|
20240222,162100,43265230,2265,2265,2265,2265,2453
|
|
20240222,162000,43265230,2265,2265,2265,2265,0
|
|
20240222,161900,43265230,2265,2265,2265,2265,0
|
|
20240222,161800,43265230,2265,2265,2265,2265,0
|
|
20240222,161700,43265230,2265,2265,2265,2265,0
|
|
20240222,161600,43265230,2265,2265,2265,2265,0
|
|
20240222,161500,43265230,2265,2265,2265,2265,0
|
|
20240222,161400,43265230,2265,2265,2265,2265,0
|
|
20240222,161300,43265230,2265,2265,2265,2265,0
|
|
20240222,161200,43265230,2265,2265,2265,2265,0
|
|
20240222,161100,43265230,2265,2265,2265,2265,0
|
|
20240222,161000,43265230,2265,2265,2265,2265,0
|
|
20240222,160900,43265230,2265,2265,2265,2265,0
|
|
20240222,160800,43265230,2265,2265,2265,2265,0
|
|
20240222,160700,43265230,2265,2265,2265,2265,0
|
|
20240222,160600,43265230,2265,2265,2265,2265,0
|
|
20240222,160500,43265230,2265,2265,2265,2265,0
|
|
20240222,160400,43265230,2265,2265,2265,2265,0
|
|
20240222,160300,43265230,2265,2265,2265,2265,0
|
|
20240222,160200,43265230,2265,2265,2265,2265,0
|
|
20240222,160100,43265230,2265,2265,2265,2265,0
|
|
20240222,160000,43265230,2265,2265,2265,2265,0
|
|
20240222,155900,43265230,2265,2265,2265,2265,0
|
|
20240222,155800,43265230,2265,2265,2265,2265,0
|
|
20240222,155700,43265230,2265,2265,2265,2265,0
|
|
20240222,155600,43265230,2265,2265,2265,2265,0
|
|
20240222,155500,43265230,2265,2265,2265,2265,0
|
|
20240222,155400,43265230,2265,2265,2265,2265,0
|
|
20240222,155300,43265230,2265,2265,2265,2265,0
|
|
20240222,155200,43265230,2265,2265,2265,2265,0
|
|
20240222,155100,43265230,2265,2265,2265,2265,2453
|
|
20240222,155000,43265230,2265,2265,2265,2265,0
|
|
20240222,154900,43265230,2265,2265,2265,2265,0
|
|
20240222,154800,43265230,2265,2265,2265,2265,0
|
|
20240222,154700,43265230,2265,2265,2265,2265,0
|
|
20240222,154600,43265230,2265,2265,2265,2265,0
|
|
20240222,154500,43265230,2265,2265,2265,2265,0
|
|
20240222,154400,43265230,2265,2265,2265,2265,0
|
|
20240222,154300,43265230,2265,2265,2265,2265,0
|
|
20240222,154200,43265230,2265,2265,2265,2265,0
|
|
20240222,154100,43265230,2265,2265,2265,2265,0
|
|
20240222,154000,43265230,2265,2265,2265,2265,0
|
|
20240222,153900,43265230,2265,2265,2265,2265,0
|
|
20240222,153800,43265230,2265,2265,2265,2265,0
|
|
20240222,153700,43265230,2265,2265,2265,2265,0
|
|
20240222,153600,43265230,2265,2265,2265,2265,0
|
|
20240222,153500,43265230,2265,2265,2265,2265,0
|
|
20240222,153400,43265230,2265,2265,2265,2265,0
|
|
20240222,153300,43265230,2265,2265,2265,2265,0
|
|
20240222,153200,43265230,2265,2265,2265,2265,0
|
|
20240222,153100,43265230,2265,2265,2265,2265,0
|
|
20240222,153000,43265230,2265,2265,2265,2265,2453
|
|
20240222,152900,37709185,2285,2285,2285,2285,0
|
|
20240222,152800,37709185,2285,2285,2285,2285,0
|
|
20240222,152700,37709185,2285,2285,2285,2285,0
|
|
20240222,152600,37709185,2285,2285,2285,2285,0
|
|
20240222,152500,37709185,2285,2285,2285,2285,0
|
|
20240222,152400,37709185,2285,2285,2285,2285,0
|
|
20240222,152300,37709185,2285,2285,2285,2285,0
|
|
20240222,152200,37709185,2285,2285,2285,2285,0
|
|
20240222,152100,37709185,2285,2285,2285,2285,0
|
|
20240222,152000,37709185,2285,2285,2285,2285,0
|
|
20240222,151900,37709185,2285,2285,2285,2285,0
|
|
20240222,151800,37709185,2285,2285,2285,2285,0
|
|
20240222,151700,37709185,2285,2285,2285,2285,1
|
|
20240222,151600,37706900,2270,2270,2270,2270,108
|
|
20240222,151500,37461740,2285,2285,2285,2285,0
|
|
20240222,151400,37461740,2285,2285,2285,2285,0
|
|
20240222,151300,37461740,2285,2285,2285,2285,0
|
|
20240222,151200,37461740,2285,2285,2285,2285,0
|
|
20240222,151100,37461740,2285,2285,2285,2285,0
|
|
20240222,151000,37461740,2285,2285,2285,2285,0
|
|
20240222,150900,37461740,2285,2285,2285,2285,0
|
|
20240222,150800,37461740,2285,2285,2285,2285,0
|
|
20240222,150700,37461740,2285,2285,2285,2285,0
|
|
20240222,150600,37461740,2285,2285,2285,2285,0
|
|
20240222,150500,37461740,2285,2285,2285,2285,0
|
|
20240222,150400,37461740,2285,2280,2285,2280,23
|
|
20240222,150300,37409295,2270,2270,2270,2270,1
|
|
20240222,150200,37407025,2280,2280,2280,2280,1
|
|
20240222,150100,37404745,2265,2270,2270,2265,220
|
|
20240222,150000,36905945,2265,2265,2265,2265,0
|
|
20240222,145900,36905945,2265,2265,2265,2265,0
|
|
20240222,145800,36905945,2265,2265,2265,2265,0
|
|
20240222,145700,36905945,2265,2265,2265,2265,0
|
|
20240222,145600,36905945,2265,2265,2265,2265,0
|
|
20240222,145500,36905945,2265,2265,2265,2265,1
|
|
20240222,145400,36903680,2290,2290,2290,2290,0
|
|
20240222,145300,36903680,2290,2290,2290,2290,0
|
|
20240222,145200,36903680,2290,2290,2290,2290,0
|
|
20240222,145100,36903680,2290,2290,2290,2290,0
|
|
20240222,145000,36903680,2290,2290,2290,2290,0
|
|
20240222,144900,36903680,2290,2290,2290,2290,0
|
|
20240222,144800,36903680,2290,2290,2290,2290,0
|
|
20240222,144700,36903680,2290,2290,2290,2290,0
|
|
20240222,144600,36903680,2290,2290,2290,2290,0
|
|
20240222,144500,36903680,2290,2290,2290,2290,0
|
|
20240222,144400,36903680,2290,2290,2290,2290,0
|
|
20240222,144300,36903680,2290,2290,2290,2290,0
|
|
20240222,144200,36903680,2290,2290,2290,2290,0
|
|
20240222,144100,36903680,2290,2290,2290,2290,0
|
|
20240222,144000,36903680,2290,2290,2290,2290,0
|
|
20240222,143900,36903680,2290,2290,2290,2290,0
|
|
20240222,143800,36903680,2290,2290,2290,2290,0
|
|
20240222,143700,36903680,2290,2275,2290,2265,89
|
|
20240222,143600,36701540,2265,2265,2265,2265,0
|
|
20240222,143500,36701540,2265,2265,2265,2265,65
|
|
20240222,143400,36554315,2265,2275,2275,2265,2
|
|
20240222,143300,36549775,2265,2270,2270,2265,398
|
|
20240222,143200,35646430,2275,2275,2275,2275,1
|
|
20240222,143100,35644155,2270,2275,2275,2270,2
|
|
20240222,143000,35639610,2270,2270,2270,2270,139
|
|
20240222,142900,35324080,2275,2275,2275,2275,0
|
|
20240222,142800,35324080,2275,2275,2275,2275,0
|
|
20240222,142700,35324080,2275,2275,2275,2275,0
|
|
20240222,142600,35324080,2275,2270,2275,2270,2
|
|
20240222,142500,35319535,2275,2275,2275,2275,1
|
|
20240222,142400,35317260,2270,2270,2270,2270,0
|
|
20240222,142300,35317260,2270,2270,2270,2270,0
|
|
20240222,142200,35317260,2270,2270,2270,2270,0
|
|
20240222,142100,35317260,2270,2270,2270,2270,0
|
|
20240222,142000,35317260,2270,2270,2270,2270,0
|
|
20240222,141900,35317260,2270,2270,2270,2270,0
|
|
20240222,141800,35317260,2270,2270,2270,2270,0
|
|
20240222,141700,35317260,2270,2270,2270,2270,0
|
|
20240222,141600,35317260,2270,2270,2270,2270,0
|
|
20240222,141500,35317260,2270,2270,2270,2270,228
|
|
20240222,141400,34799700,2275,2275,2275,2275,0
|
|
20240222,141300,34799700,2275,2275,2275,2275,1
|
|
20240222,141200,34797425,2270,2275,2275,2270,2
|
|
20240222,141100,34792880,2270,2270,2270,2270,455
|
|
20240222,141000,33760030,2270,2270,2270,2265,134
|
|
20240222,140900,33456015,2260,2260,2260,2260,0
|
|
20240222,140800,33456015,2260,2265,2265,2260,172
|
|
20240222,140700,33066565,2260,2260,2260,2260,0
|
|
20240222,140600,33066565,2260,2260,2260,2260,0
|
|
20240222,140500,33066565,2260,2265,2265,2260,8
|
|
20240222,140400,33048455,2260,2260,2260,2260,0
|
|
20240222,140300,33048455,2260,2260,2260,2260,0
|
|
20240222,140200,33048455,2260,2260,2260,2260,0
|
|
20240222,140100,33048455,2260,2265,2265,2260,214
|
|
20240222,140000,32564005,2265,2265,2265,2265,947
|
|
20240222,135900,30419050,2265,2270,2270,2265,3
|
|
20240222,135800,30412245,2270,2270,2270,2270,0
|
|
20240222,135700,30412245,2270,2270,2270,2270,4
|
|
20240222,135600,30403165,2270,2270,2270,2270,4
|
|
20240222,135500,30394085,2270,2270,2270,2270,90
|
|
20240222,135400,30189785,2280,2280,2280,2280,0
|
|
20240222,135300,30189785,2280,2280,2280,2280,0
|
|
20240222,135200,30189785,2280,2280,2280,2280,0
|
|
20240222,135100,30189785,2280,2280,2280,2280,0
|
|
20240222,135000,30189785,2280,2280,2280,2280,0
|
|
20240222,134900,30189785,2280,2280,2280,2280,0
|
|
20240222,134800,30189785,2280,2280,2280,2280,0
|
|
20240222,134700,30189785,2280,2280,2280,2280,1
|
|
20240222,134600,30187505,2265,2265,2265,2265,0
|
|
20240222,134500,30187505,2265,2265,2265,2265,139
|
|
20240222,134400,29872670,2265,2265,2265,2265,0
|
|
20240222,134300,29872670,2265,2265,2265,2265,0
|
|
20240222,134200,29872670,2265,2265,2265,2265,0
|
|
20240222,134100,29872670,2265,2265,2265,2265,0
|
|
20240222,134000,29872670,2265,2265,2265,2265,0
|
|
20240222,133900,29872670,2265,2265,2265,2265,0
|
|
20240222,133800,29872670,2265,2265,2265,2265,0
|
|
20240222,133700,29872670,2265,2265,2265,2265,0
|
|
20240222,133600,29872670,2265,2265,2265,2265,133
|
|
20240222,133500,29571425,2280,2265,2280,2265,88
|
|
20240222,133400,29372080,2265,2265,2265,2265,0
|
|
20240222,133300,29372080,2265,2265,2265,2265,0
|
|
20240222,133200,29372080,2265,2265,2265,2265,0
|
|
20240222,133100,29372080,2265,2265,2265,2265,0
|
|
20240222,133000,29372080,2265,2270,2270,2265,138
|
|
20240222,132900,29059360,2280,2280,2280,2280,0
|
|
20240222,132800,29059360,2280,2280,2280,2280,0
|
|
20240222,132700,29059360,2280,2280,2280,2280,0
|
|
20240222,132600,29059360,2280,2280,2280,2280,0
|
|
20240222,132500,29059360,2280,2280,2280,2280,0
|
|
20240222,132400,29059360,2280,2280,2280,2280,0
|
|
20240222,132300,29059360,2280,2280,2280,2280,0
|
|
20240222,132200,29059360,2280,2280,2280,2280,0
|
|
20240222,132100,29059360,2280,2280,2280,2280,0
|
|
20240222,132000,29059360,2280,2280,2280,2280,0
|
|
20240222,131900,29059360,2280,2280,2280,2280,0
|
|
20240222,131800,29059360,2280,2280,2280,2280,0
|
|
20240222,131700,29059360,2280,2275,2280,2275,2
|
|
20240222,131600,29054805,2265,2265,2265,2265,0
|
|
20240222,131500,29054805,2265,2265,2265,2265,225
|
|
20240222,131400,28545180,2265,2265,2265,2265,0
|
|
20240222,131300,28545180,2265,2265,2265,2265,0
|
|
20240222,131200,28545180,2265,2265,2265,2265,0
|
|
20240222,131100,28545180,2265,2265,2265,2265,0
|
|
20240222,131000,28545180,2265,2280,2280,2265,21
|
|
20240222,130900,28497375,2280,2280,2280,2280,0
|
|
20240222,130800,28497375,2280,2280,2280,2280,1
|
|
20240222,130700,28495095,2265,2265,2265,2265,0
|
|
20240222,130600,28495095,2265,2265,2265,2265,1
|
|
20240222,130500,28492830,2280,2280,2280,2280,1
|
|
20240222,130400,28490550,2265,2265,2265,2265,0
|
|
20240222,130300,28490550,2265,2265,2265,2265,0
|
|
20240222,130200,28490550,2265,2265,2265,2265,0
|
|
20240222,130100,28490550,2265,2265,2265,2265,0
|
|
20240222,130000,28490550,2265,2270,2270,2265,1830
|
|
20240222,125900,24337780,2270,2290,2295,2270,232
|
|
20240222,125800,23806770,2290,2290,2290,2290,0
|
|
20240222,125700,23806770,2290,2290,2290,2290,0
|
|
20240222,125600,23806770,2290,2290,2290,2290,0
|
|
20240222,125500,23806770,2290,2270,2290,2270,87
|
|
20240222,125400,23609260,2270,2280,2280,2270,107
|
|
20240222,125300,23365370,2270,2270,2270,2270,0
|
|
20240222,125200,23365370,2270,2270,2270,2270,0
|
|
20240222,125100,23365370,2270,2270,2270,2270,0
|
|
20240222,125000,23365370,2270,2270,2270,2270,0
|
|
20240222,124900,23365370,2270,2270,2270,2270,0
|
|
20240222,124800,23365370,2270,2270,2270,2270,0
|
|
20240222,124700,23365370,2270,2270,2270,2270,0
|
|
20240222,124600,23365370,2270,2270,2270,2270,0
|
|
20240222,124500,23365370,2270,2270,2270,2270,144
|
|
20240222,124400,23038490,2270,2270,2270,2270,0
|
|
20240222,124300,23038490,2270,2270,2270,2270,1
|
|
20240222,124200,23036220,2280,2280,2280,2280,2
|
|
20240222,124100,23031660,2270,2270,2270,2270,0
|
|
20240222,124000,23031660,2270,2270,2270,2270,0
|
|
20240222,123900,23031660,2270,2270,2270,2270,0
|
|
20240222,123800,23031660,2270,2270,2270,2270,0
|
|
20240222,123700,23031660,2270,2270,2270,2270,0
|
|
20240222,123600,23031660,2270,2270,2270,2270,0
|
|
20240222,123500,23031660,2270,2270,2270,2270,87
|
|
20240222,123400,22834170,2270,2270,2270,2270,0
|
|
20240222,123300,22834170,2270,2280,2280,2270,4
|
|
20240222,123200,22825060,2270,2270,2270,2270,0
|
|
20240222,123100,22825060,2270,2270,2270,2270,59
|
|
20240222,123000,22691130,2270,2270,2270,2270,139
|
|
20240222,122900,22375600,2270,2270,2270,2270,0
|
|
20240222,122800,22375600,2270,2270,2270,2270,0
|
|
20240222,122700,22375600,2270,2270,2270,2270,0
|
|
20240222,122600,22375600,2270,2270,2270,2270,0
|
|
20240222,122500,22375600,2270,2270,2270,2270,0
|
|
20240222,122400,22375600,2270,2270,2270,2270,0
|
|
20240222,122300,22375600,2270,2270,2270,2270,0
|
|
20240222,122200,22375600,2270,2270,2270,2270,53
|
|
20240222,122100,22255290,2270,2270,2270,2270,0
|
|
20240222,122000,22255290,2270,2270,2270,2270,0
|
|
20240222,121900,22255290,2270,2270,2270,2270,87
|
|
20240222,121800,22057800,2270,2270,2270,2270,0
|
|
20240222,121700,22057800,2270,2270,2270,2270,0
|
|
20240222,121600,22057800,2270,2270,2270,2270,0
|
|
20240222,121500,22057800,2270,2270,2270,2270,226
|
|
20240222,121400,21544780,2280,2280,2280,2280,0
|
|
20240222,121300,21544780,2280,2280,2280,2280,0
|
|
20240222,121200,21544780,2280,2280,2280,2280,0
|
|
20240222,121100,21544780,2280,2280,2280,2280,0
|
|
20240222,121000,21544780,2280,2280,2280,2280,0
|
|
20240222,120900,21544780,2280,2280,2280,2280,0
|
|
20240222,120800,21544780,2280,2280,2280,2280,0
|
|
20240222,120700,21544780,2280,2280,2280,2280,0
|
|
20240222,120600,21544780,2280,2270,2280,2270,2
|
|
20240222,120500,21540230,2280,2280,2280,2280,1
|
|
20240222,120400,21537950,2265,2265,2265,2265,0
|
|
20240222,120300,21537950,2265,2265,2265,2265,0
|
|
20240222,120200,21537950,2265,2265,2265,2265,0
|
|
20240222,120100,21537950,2265,2265,2265,2265,0
|
|
20240222,120000,21537950,2265,2270,2280,2265,156
|
|
20240222,115900,21184080,2290,2290,2290,2290,0
|
|
20240222,115800,21184080,2290,2290,2290,2290,1
|
|
20240222,115700,21181790,2270,2275,2295,2270,2722
|
|
20240222,115600,14995610,2275,2275,2275,2275,0
|
|
20240222,115500,14995610,2275,2280,2280,2275,88
|
|
20240222,115400,14795080,2280,2280,2280,2280,0
|
|
20240222,115300,14795080,2280,2280,2280,2280,0
|
|
20240222,115200,14795080,2280,2280,2280,2280,0
|
|
20240222,115100,14795080,2280,2280,2280,2280,0
|
|
20240222,115000,14795080,2280,2280,2280,2280,0
|
|
20240222,114900,14795080,2280,2280,2280,2280,3
|
|
20240222,114800,14788240,2280,2295,2305,2275,785
|
|
20240222,114700,12987530,2280,2280,2280,2280,0
|
|
20240222,114600,12987530,2280,2280,2280,2280,14
|
|
20240222,114500,12955610,2280,2280,2280,2280,105
|
|
20240222,114400,12716210,2300,2300,2300,2300,0
|
|
20240222,114300,12716210,2300,2300,2300,2300,0
|
|
20240222,114200,12716210,2300,2300,2300,2300,0
|
|
20240222,114100,12716210,2300,2300,2300,2300,1
|
|
20240222,114000,12713910,2280,2280,2280,2280,0
|
|
20240222,113900,12713910,2280,2280,2280,2280,0
|
|
20240222,113800,12713910,2280,2280,2280,2280,0
|
|
20240222,113700,12713910,2280,2280,2280,2280,0
|
|
20240222,113600,12713910,2280,2280,2280,2280,0
|
|
20240222,113500,12713910,2280,2285,2285,2280,88
|
|
20240222,113400,12512940,2300,2300,2300,2300,0
|
|
20240222,113300,12512940,2300,2300,2300,2300,0
|
|
20240222,113200,12512940,2300,2300,2300,2300,0
|
|
20240222,113100,12512940,2300,2300,2300,2300,1
|
|
20240222,113000,12510640,2285,2285,2285,2285,141
|
|
20240222,112900,12188455,2300,2300,2300,2300,0
|
|
20240222,112800,12188455,2300,2300,2300,2300,0
|
|
20240222,112700,12188455,2300,2300,2300,2300,0
|
|
20240222,112600,12188455,2300,2300,2300,2300,1
|
|
20240222,112500,12186155,2285,2285,2285,2285,0
|
|
20240222,112400,12186155,2285,2285,2285,2285,0
|
|
20240222,112300,12186155,2285,2285,2285,2285,0
|
|
20240222,112200,12186155,2285,2285,2285,2285,0
|
|
20240222,112100,12186155,2285,2285,2285,2285,0
|
|
20240222,112000,12186155,2285,2285,2285,2285,0
|
|
20240222,111900,12186155,2285,2285,2285,2285,0
|
|
20240222,111800,12186155,2285,2285,2285,2285,0
|
|
20240222,111700,12186155,2285,2285,2285,2285,0
|
|
20240222,111600,12186155,2285,2285,2285,2285,0
|
|
20240222,111500,12186155,2285,2285,2285,2285,228
|
|
20240222,111400,11665175,2305,2305,2305,2305,0
|
|
20240222,111300,11665175,2305,2305,2305,2305,0
|
|
20240222,111200,11665175,2305,2305,2305,2305,0
|
|
20240222,111100,11665175,2305,2305,2305,2305,0
|
|
20240222,111000,11665175,2305,2305,2305,2305,0
|
|
20240222,110900,11665175,2305,2305,2305,2305,0
|
|
20240222,110800,11665175,2305,2305,2305,2305,0
|
|
20240222,110700,11665175,2305,2305,2305,2305,0
|
|
20240222,110600,11665175,2305,2305,2305,2305,0
|
|
20240222,110500,11665175,2305,2305,2305,2305,0
|
|
20240222,110400,11665175,2305,2305,2305,2305,0
|
|
20240222,110300,11665175,2305,2290,2305,2285,26
|
|
20240222,110200,11605620,2285,2285,2285,2285,0
|
|
20240222,110100,11605620,2285,2285,2285,2285,0
|
|
20240222,110000,11605620,2285,2285,2285,2285,140
|
|
20240222,105900,11285720,2290,2290,2290,2290,0
|
|
20240222,105800,11285720,2290,2290,2290,2290,0
|
|
20240222,105700,11285720,2290,2290,2290,2290,0
|
|
20240222,105600,11285720,2290,2285,2290,2285,7
|
|
20240222,105500,11269720,2290,2290,2290,2290,108
|
|
20240222,105400,11022400,2305,2305,2305,2305,0
|
|
20240222,105300,11022400,2305,2300,2305,2300,2
|
|
20240222,105200,11017795,2290,2305,2305,2290,60
|
|
20240222,105100,10879690,2305,2305,2305,2305,0
|
|
20240222,105000,10879690,2305,2305,2305,2305,0
|
|
20240222,104900,10879690,2305,2305,2305,2305,0
|
|
20240222,104800,10879690,2305,2300,2305,2290,7
|
|
20240222,104700,10863590,2290,2290,2290,2290,0
|
|
20240222,104600,10863590,2290,2290,2290,2290,0
|
|
20240222,104500,10863590,2290,2290,2290,2290,140
|
|
20240222,104400,10542990,2305,2305,2305,2305,0
|
|
20240222,104300,10542990,2305,2305,2305,2305,0
|
|
20240222,104200,10542990,2305,2285,2305,2285,2
|
|
20240222,104100,10538400,2300,2300,2300,2300,5
|
|
20240222,104000,10526900,2300,2300,2300,2300,0
|
|
20240222,103900,10526900,2300,2300,2300,2300,0
|
|
20240222,103800,10526900,2300,2300,2300,2300,1
|
|
20240222,103700,10524600,2285,2285,2285,2285,0
|
|
20240222,103600,10524600,2285,2285,2285,2285,0
|
|
20240222,103500,10524600,2285,2285,2285,2285,88
|
|
20240222,103400,10323520,2305,2285,2305,2285,2
|
|
20240222,103300,10318930,2305,2300,2305,2300,5
|
|
20240222,103200,10307425,2285,2285,2285,2285,0
|
|
20240222,103100,10307425,2285,2285,2285,2285,0
|
|
20240222,103000,10307425,2285,2285,2285,2285,140
|
|
20240222,102900,9987525,2305,2305,2305,2305,0
|
|
20240222,102800,9987525,2305,2305,2305,2305,0
|
|
20240222,102700,9987525,2305,2305,2305,2305,0
|
|
20240222,102600,9987525,2305,2305,2305,2305,0
|
|
20240222,102500,9987525,2305,2305,2305,2305,1
|
|
20240222,102400,9985220,2285,2305,2305,2285,2
|
|
20240222,102300,9980630,2285,2285,2285,2285,0
|
|
20240222,102200,9980630,2285,2285,2285,2285,17
|
|
20240222,102100,9941785,2305,2305,2305,2305,0
|
|
20240222,102000,9941785,2305,2305,2305,2305,0
|
|
20240222,101900,9941785,2305,2305,2305,2305,0
|
|
20240222,101800,9941785,2305,2280,2305,2280,2
|
|
20240222,101700,9937200,2305,2305,2305,2305,1
|
|
20240222,101600,9934895,2280,2280,2280,2280,0
|
|
20240222,101500,9934895,2280,2305,2305,2280,483
|
|
20240222,101400,8825945,2305,2305,2305,2305,0
|
|
20240222,101300,8825945,2305,2305,2305,2305,0
|
|
20240222,101200,8825945,2305,2305,2305,2305,0
|
|
20240222,101100,8825945,2305,2305,2305,2305,0
|
|
20240222,101000,8825945,2305,2305,2305,2305,0
|
|
20240222,100900,8825945,2305,2305,2305,2305,0
|
|
20240222,100800,8825945,2305,2305,2305,2305,1
|
|
20240222,100700,8823640,2305,2305,2305,2305,12
|
|
20240222,100600,8795980,2305,2305,2305,2305,24
|
|
20240222,100500,8740660,2305,2295,2305,2295,214
|
|
20240222,100400,8247425,2285,2285,2285,2285,0
|
|
20240222,100300,8247425,2285,2285,2285,2285,35
|
|
20240222,100200,8167450,2280,2280,2280,2280,0
|
|
20240222,100100,8167450,2280,2280,2280,2280,0
|
|
20240222,100000,8167450,2280,2285,2285,2280,106
|
|
20240222,095900,7925590,2305,2305,2305,2305,1
|
|
20240222,095800,7923285,2285,2285,2285,2285,9
|
|
20240222,095700,7902720,2285,2285,2285,2285,60
|
|
20240222,095600,7765620,2305,2305,2305,2305,0
|
|
20240222,095500,7765620,2305,2290,2305,2290,69
|
|
20240222,095400,7607565,2300,2300,2300,2300,0
|
|
20240222,095300,7607565,2300,2300,2300,2300,0
|
|
20240222,095200,7607565,2300,2300,2300,2300,0
|
|
20240222,095100,7607565,2300,2300,2300,2300,0
|
|
20240222,095000,7607565,2300,2300,2300,2300,0
|
|
20240222,094900,7607565,2300,2300,2300,2300,0
|
|
20240222,094800,7607565,2300,2300,2300,2300,0
|
|
20240222,094700,7607565,2300,2300,2300,2300,138
|
|
20240222,094600,7290165,2290,2290,2290,2290,0
|
|
20240222,094500,7290165,2290,2290,2290,2290,190
|
|
20240222,094400,6855065,2290,2290,2290,2290,0
|
|
20240222,094300,6855065,2290,2290,2290,2290,70
|
|
20240222,094200,6694765,2310,2310,2310,2310,0
|
|
20240222,094100,6694765,2310,2310,2310,2310,0
|
|
20240222,094000,6694765,2310,2310,2310,2310,0
|
|
20240222,093900,6694765,2310,2310,2310,2310,0
|
|
20240222,093800,6694765,2310,2310,2310,2310,0
|
|
20240222,093700,6694765,2310,2310,2310,2310,0
|
|
20240222,093600,6694765,2310,2310,2310,2310,1
|
|
20240222,093500,6692455,2290,2290,2290,2290,66
|
|
20240222,093400,6541315,2310,2310,2310,2310,0
|
|
20240222,093300,6541315,2310,2310,2310,2310,6
|
|
20240222,093200,6527455,2290,2290,2290,2290,0
|
|
20240222,093100,6527455,2290,2290,2290,2290,1
|
|
20240222,093000,6525165,2310,2310,2310,2310,0
|
|
20240222,092900,6525165,2310,2310,2310,2310,0
|
|
20240222,092800,6525165,2310,2310,2310,2310,0
|
|
20240222,092700,6525165,2310,2310,2310,2310,0
|
|
20240222,092600,6525165,2310,2310,2310,2310,0
|
|
20240222,092500,6525165,2310,2310,2310,2310,0
|
|
20240222,092400,6525165,2310,2310,2310,2310,1
|
|
20240222,092300,6522855,2290,2315,2315,2290,1352
|
|
20240222,092200,3401775,2315,2315,2315,2315,0
|
|
20240222,092100,3401775,2315,2315,2315,2315,0
|
|
20240222,092000,3401775,2315,2305,2315,2305,26
|
|
20240222,091900,3341825,2310,2310,2310,2310,0
|
|
20240222,091800,3341825,2310,2310,2310,2310,0
|
|
20240222,091700,3341825,2310,2310,2310,2310,0
|
|
20240222,091600,3341825,2310,2310,2310,2310,1
|
|
20240222,091500,3339515,2290,2290,2290,2290,66
|
|
20240222,091400,3188375,2295,2305,2315,2295,578
|
|
20240222,091300,1854125,2300,2300,2300,2300,4
|
|
20240222,091200,1844925,2305,2305,2305,2305,0
|
|
20240222,091100,1844925,2305,2305,2305,2305,0
|
|
20240222,091000,1844925,2305,2305,2305,2305,2
|
|
20240222,090900,1840315,2310,2310,2310,2310,0
|
|
20240222,090800,1840315,2310,2310,2310,2310,0
|
|
20240222,090700,1840315,2310,2310,2310,2310,0
|
|
20240222,090600,1840315,2310,2310,2310,2310,0
|
|
20240222,090500,1840315,2310,2310,2310,2310,0
|
|
20240222,090400,1840315,2310,2310,2310,2310,0
|
|
20240222,090300,1840315,2310,2310,2310,2310,0
|
|
20240222,090200,1840315,2310,2310,2310,2310,0
|
|
20240222,090100,1840315,2310,2310,2310,2310,22
|
|
20240222,090000,1789495,2315,2315,2315,2315,732
|