645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,194200,1090312235,2965,2965,2965,2965,5351
|
|
20240222,194100,1090312235,2965,2965,2965,2965,0
|
|
20240222,194000,1090312235,2965,2965,2965,2965,0
|
|
20240222,193900,1090312235,2965,2965,2965,2965,0
|
|
20240222,193800,1090312235,2965,2965,2965,2965,0
|
|
20240222,193700,1090312235,2965,2965,2965,2965,0
|
|
20240222,193600,1090312235,2965,2965,2965,2965,0
|
|
20240222,193500,1090312235,2965,2965,2965,2965,0
|
|
20240222,193400,1090312235,2965,2965,2965,2965,0
|
|
20240222,193300,1090312235,2965,2965,2965,2965,0
|
|
20240222,193200,1090312235,2965,2965,2965,2965,0
|
|
20240222,193100,1090312235,2965,2965,2965,2965,0
|
|
20240222,193000,1090312235,2965,2965,2965,2965,0
|
|
20240222,192900,1090312235,2965,2965,2965,2965,0
|
|
20240222,192800,1090312235,2965,2965,2965,2965,0
|
|
20240222,192700,1090312235,2965,2965,2965,2965,0
|
|
20240222,192600,1090312235,2965,2965,2965,2965,0
|
|
20240222,192500,1090312235,2965,2965,2965,2965,0
|
|
20240222,192400,1090312235,2965,2965,2965,2965,0
|
|
20240222,192300,1090312235,2965,2965,2965,2965,0
|
|
20240222,192200,1090312235,2965,2965,2965,2965,0
|
|
20240222,192100,1090312235,2965,2965,2965,2965,0
|
|
20240222,192000,1090312235,2965,2965,2965,2965,0
|
|
20240222,191900,1090312235,2965,2965,2965,2965,0
|
|
20240222,191800,1090312235,2965,2965,2965,2965,0
|
|
20240222,191700,1090312235,2965,2965,2965,2965,0
|
|
20240222,191600,1090312235,2965,2965,2965,2965,0
|
|
20240222,191500,1090312235,2965,2965,2965,2965,0
|
|
20240222,191400,1090312235,2965,2965,2965,2965,0
|
|
20240222,191300,1090312235,2965,2965,2965,2965,0
|
|
20240222,191200,1090312235,2965,2965,2965,2965,5351
|
|
20240222,191100,1090312235,2965,2965,2965,2965,0
|
|
20240222,191000,1090312235,2965,2965,2965,2965,0
|
|
20240222,190900,1090312235,2965,2965,2965,2965,0
|
|
20240222,190800,1090312235,2965,2965,2965,2965,0
|
|
20240222,190700,1090312235,2965,2965,2965,2965,0
|
|
20240222,190600,1090312235,2965,2965,2965,2965,0
|
|
20240222,190500,1090312235,2965,2965,2965,2965,0
|
|
20240222,190400,1090312235,2965,2965,2965,2965,0
|
|
20240222,190300,1090312235,2965,2965,2965,2965,0
|
|
20240222,190200,1090312235,2965,2965,2965,2965,0
|
|
20240222,190100,1090312235,2965,2965,2965,2965,0
|
|
20240222,190000,1090312235,2965,2965,2965,2965,0
|
|
20240222,185900,1090312235,2965,2965,2965,2965,0
|
|
20240222,185800,1090312235,2965,2965,2965,2965,0
|
|
20240222,185700,1090312235,2965,2965,2965,2965,0
|
|
20240222,185600,1090312235,2965,2965,2965,2965,0
|
|
20240222,185500,1090312235,2965,2965,2965,2965,0
|
|
20240222,185400,1090312235,2965,2965,2965,2965,0
|
|
20240222,185300,1090312235,2965,2965,2965,2965,0
|
|
20240222,185200,1090312235,2965,2965,2965,2965,0
|
|
20240222,185100,1090312235,2965,2965,2965,2965,0
|
|
20240222,185000,1090312235,2965,2965,2965,2965,0
|
|
20240222,184900,1090312235,2965,2965,2965,2965,0
|
|
20240222,184800,1090312235,2965,2965,2965,2965,0
|
|
20240222,184700,1090312235,2965,2965,2965,2965,0
|
|
20240222,184600,1090312235,2965,2965,2965,2965,0
|
|
20240222,184500,1090312235,2965,2965,2965,2965,0
|
|
20240222,184400,1090312235,2965,2965,2965,2965,0
|
|
20240222,184300,1090312235,2965,2965,2965,2965,0
|
|
20240222,184200,1090312235,2965,2965,2965,2965,5351
|
|
20240222,184100,1090312235,2965,2965,2965,2965,0
|
|
20240222,184000,1090312235,2965,2965,2965,2965,0
|
|
20240222,183900,1090312235,2965,2965,2965,2965,0
|
|
20240222,183800,1090312235,2965,2965,2965,2965,0
|
|
20240222,183700,1090312235,2965,2965,2965,2965,0
|
|
20240222,183600,1090312235,2965,2965,2965,2965,0
|
|
20240222,183500,1090312235,2965,2965,2965,2965,0
|
|
20240222,183400,1090312235,2965,2965,2965,2965,0
|
|
20240222,183300,1090312235,2965,2965,2965,2965,0
|
|
20240222,183200,1090312235,2965,2965,2965,2965,0
|
|
20240222,183100,1090312235,2965,2965,2965,2965,0
|
|
20240222,183000,1090312235,2965,2965,2965,2965,0
|
|
20240222,182900,1090312235,2965,2965,2965,2965,0
|
|
20240222,182800,1090312235,2965,2965,2965,2965,0
|
|
20240222,182700,1090312235,2965,2965,2965,2965,0
|
|
20240222,182600,1090312235,2965,2965,2965,2965,0
|
|
20240222,182500,1090312235,2965,2965,2965,2965,0
|
|
20240222,182400,1090312235,2965,2965,2965,2965,0
|
|
20240222,182300,1090312235,2965,2965,2965,2965,0
|
|
20240222,182200,1090312235,2965,2965,2965,2965,0
|
|
20240222,182100,1090312235,2965,2965,2965,2965,0
|
|
20240222,182000,1090312235,2965,2965,2965,2965,0
|
|
20240222,181900,1090312235,2965,2965,2965,2965,0
|
|
20240222,181800,1090312235,2965,2965,2965,2965,0
|
|
20240222,181700,1090312235,2965,2965,2965,2965,0
|
|
20240222,181600,1090312235,2965,2965,2965,2965,0
|
|
20240222,181500,1090312235,2965,2965,2965,2965,0
|
|
20240222,181400,1090312235,2965,2965,2965,2965,0
|
|
20240222,181300,1090312235,2965,2965,2965,2965,0
|
|
20240222,181200,1090312235,2965,2965,2965,2965,5351
|
|
20240222,181100,1090312235,2965,2965,2965,2965,0
|
|
20240222,181000,1090312235,2965,2965,2965,2965,0
|
|
20240222,180900,1090312235,2965,2965,2965,2965,0
|
|
20240222,180800,1090312235,2965,2965,2965,2965,0
|
|
20240222,180700,1090312235,2965,2965,2965,2965,0
|
|
20240222,180600,1090312235,2965,2965,2965,2965,0
|
|
20240222,180500,1090312235,2965,2965,2965,2965,0
|
|
20240222,180400,1090312235,2965,2965,2965,2965,0
|
|
20240222,180300,1090312235,2965,2965,2965,2965,0
|
|
20240222,180200,1090312235,2965,2965,2965,2965,0
|
|
20240222,180100,1090312235,2965,2965,2965,2965,0
|
|
20240222,180000,1090312235,2965,2965,2965,2965,0
|
|
20240222,175900,1090312235,2965,2965,2965,2965,0
|
|
20240222,175800,1090312235,2965,2965,2965,2965,0
|
|
20240222,175700,1090312235,2965,2965,2965,2965,0
|
|
20240222,175600,1090312235,2965,2965,2965,2965,0
|
|
20240222,175500,1090312235,2965,2965,2965,2965,0
|
|
20240222,175400,1090312235,2965,2965,2965,2965,0
|
|
20240222,175300,1090312235,2965,2965,2965,2965,0
|
|
20240222,175200,1090312235,2965,2965,2965,2965,0
|
|
20240222,175100,1090312235,2965,2965,2965,2965,0
|
|
20240222,175000,1090312235,2965,2965,2965,2965,0
|
|
20240222,174900,1090312235,2965,2965,2965,2965,0
|
|
20240222,174800,1090312235,2965,2965,2965,2965,0
|
|
20240222,174700,1090312235,2965,2965,2965,2965,0
|
|
20240222,174600,1090312235,2965,2965,2965,2965,0
|
|
20240222,174500,1090312235,2965,2965,2965,2965,0
|
|
20240222,174400,1090312235,2965,2965,2965,2965,0
|
|
20240222,174300,1090312235,2965,2965,2965,2965,0
|
|
20240222,174200,1090312235,2965,2965,2965,2965,5351
|
|
20240222,174100,1090312235,2965,2965,2965,2965,0
|
|
20240222,174000,1090312235,2965,2965,2965,2965,0
|
|
20240222,173900,1090312235,2965,2965,2965,2965,0
|
|
20240222,173800,1090312235,2965,2965,2965,2965,0
|
|
20240222,173700,1090312235,2965,2965,2965,2965,0
|
|
20240222,173600,1090312235,2965,2965,2965,2965,0
|
|
20240222,173500,1090312235,2965,2965,2965,2965,0
|
|
20240222,173400,1090312235,2965,2965,2965,2965,0
|
|
20240222,173300,1090312235,2965,2965,2965,2965,0
|
|
20240222,173200,1090312235,2965,2965,2965,2965,0
|
|
20240222,173100,1090312235,2965,2965,2965,2965,0
|
|
20240222,173000,1090312235,2965,2965,2965,2965,0
|
|
20240222,172900,1090312235,2965,2965,2965,2965,0
|
|
20240222,172800,1090312235,2965,2965,2965,2965,0
|
|
20240222,172700,1090312235,2965,2965,2965,2965,0
|
|
20240222,172600,1090312235,2965,2965,2965,2965,0
|
|
20240222,172500,1090312235,2965,2965,2965,2965,0
|
|
20240222,172400,1090312235,2965,2965,2965,2965,0
|
|
20240222,172300,1090312235,2965,2965,2965,2965,0
|
|
20240222,172200,1090312235,2965,2965,2965,2965,0
|
|
20240222,172100,1090312235,2965,2965,2965,2965,0
|
|
20240222,172000,1090312235,2965,2965,2965,2965,0
|
|
20240222,171900,1090312235,2965,2965,2965,2965,0
|
|
20240222,171800,1090312235,2965,2965,2965,2965,0
|
|
20240222,171700,1090312235,2965,2965,2965,2965,0
|
|
20240222,171600,1090312235,2965,2965,2965,2965,0
|
|
20240222,171500,1090312235,2965,2965,2965,2965,0
|
|
20240222,171400,1090312235,2965,2965,2965,2965,0
|
|
20240222,171300,1090312235,2965,2965,2965,2965,0
|
|
20240222,171200,1090312235,2965,2965,2965,2965,5351
|
|
20240222,171100,1090312235,2965,2965,2965,2965,0
|
|
20240222,171000,1090312235,2965,2965,2965,2965,0
|
|
20240222,170900,1090312235,2965,2965,2965,2965,0
|
|
20240222,170800,1090312235,2965,2965,2965,2965,0
|
|
20240222,170700,1090312235,2965,2965,2965,2965,0
|
|
20240222,170600,1090312235,2965,2965,2965,2965,0
|
|
20240222,170500,1090312235,2965,2965,2965,2965,0
|
|
20240222,170400,1090312235,2965,2965,2965,2965,0
|
|
20240222,170300,1090312235,2965,2965,2965,2965,0
|
|
20240222,170200,1090312235,2965,2965,2965,2965,0
|
|
20240222,170100,1090312235,2965,2965,2965,2965,0
|
|
20240222,170000,1090312235,2965,2965,2965,2965,0
|
|
20240222,165900,1090312235,2965,2965,2965,2965,0
|
|
20240222,165800,1090312235,2965,2965,2965,2965,0
|
|
20240222,165700,1090312235,2965,2965,2965,2965,0
|
|
20240222,165600,1090312235,2965,2965,2965,2965,0
|
|
20240222,165500,1090312235,2965,2965,2965,2965,0
|
|
20240222,165400,1090312235,2965,2965,2965,2965,0
|
|
20240222,165300,1090312235,2965,2965,2965,2965,0
|
|
20240222,165200,1090312235,2965,2965,2965,2965,0
|
|
20240222,165100,1090312235,2965,2965,2965,2965,0
|
|
20240222,165000,1090312235,2965,2965,2965,2965,0
|
|
20240222,164900,1090312235,2965,2965,2965,2965,0
|
|
20240222,164800,1090312235,2965,2965,2965,2965,0
|
|
20240222,164700,1090312235,2965,2965,2965,2965,0
|
|
20240222,164600,1090312235,2965,2965,2965,2965,0
|
|
20240222,164500,1090312235,2965,2965,2965,2965,0
|
|
20240222,164400,1090312235,2965,2965,2965,2965,0
|
|
20240222,164300,1090312235,2965,2965,2965,2965,0
|
|
20240222,164200,1090312235,2965,2965,2965,2965,5351
|
|
20240222,164100,1090312235,2965,2965,2965,2965,0
|
|
20240222,164000,1090312235,2965,2965,2965,2965,0
|
|
20240222,163900,1090312235,2965,2965,2965,2965,0
|
|
20240222,163800,1090312235,2965,2965,2965,2965,0
|
|
20240222,163700,1090312235,2965,2965,2965,2965,0
|
|
20240222,163600,1090312235,2965,2965,2965,2965,0
|
|
20240222,163500,1090312235,2965,2965,2965,2965,0
|
|
20240222,163400,1090312235,2965,2965,2965,2965,0
|
|
20240222,163300,1090312235,2965,2965,2965,2965,0
|
|
20240222,163200,1090312235,2965,2965,2965,2965,0
|
|
20240222,163100,1090312235,2965,2965,2965,2965,0
|
|
20240222,163000,1090312235,2965,2965,2965,2965,0
|
|
20240222,162900,1090312235,2965,2965,2965,2965,0
|
|
20240222,162800,1090312235,2965,2965,2965,2965,0
|
|
20240222,162700,1090312235,2965,2965,2965,2965,0
|
|
20240222,162600,1090312235,2965,2965,2965,2965,0
|
|
20240222,162500,1090312235,2965,2965,2965,2965,0
|
|
20240222,162400,1090312235,2965,2965,2965,2965,0
|
|
20240222,162300,1090312235,2965,2965,2965,2965,0
|
|
20240222,162200,1090312235,2965,2965,2965,2965,0
|
|
20240222,162100,1090312235,2965,2965,2965,2965,0
|
|
20240222,162000,1090312235,2965,2965,2965,2965,0
|
|
20240222,161900,1090312235,2965,2965,2965,2965,0
|
|
20240222,161800,1090312235,2965,2965,2965,2965,0
|
|
20240222,161700,1090312235,2965,2965,2965,2965,0
|
|
20240222,161600,1090312235,2965,2965,2965,2965,0
|
|
20240222,161500,1090312235,2965,2965,2965,2965,0
|
|
20240222,161400,1090312235,2965,2965,2965,2965,0
|
|
20240222,161300,1090312235,2965,2965,2965,2965,0
|
|
20240222,161200,1090312235,2965,2965,2965,2965,5351
|
|
20240222,161100,1090312235,2965,2965,2965,2965,0
|
|
20240222,161000,1090312235,2965,2965,2965,2965,0
|
|
20240222,160900,1090312235,2965,2965,2965,2965,0
|
|
20240222,160800,1090312235,2965,2965,2965,2965,0
|
|
20240222,160700,1090312235,2965,2965,2965,2965,0
|
|
20240222,160600,1090312235,2965,2965,2965,2965,0
|
|
20240222,160500,1090312235,2965,2965,2965,2965,0
|
|
20240222,160400,1090312235,2965,2965,2965,2965,0
|
|
20240222,160300,1090312235,2965,2965,2965,2965,0
|
|
20240222,160200,1090312235,2965,2965,2965,2965,0
|
|
20240222,160100,1090312235,2965,2965,2965,2965,0
|
|
20240222,160000,1090312235,2965,2965,2965,2965,0
|
|
20240222,155900,1090312235,2965,2965,2965,2965,0
|
|
20240222,155800,1090312235,2965,2965,2965,2965,0
|
|
20240222,155700,1090312235,2965,2965,2965,2965,0
|
|
20240222,155600,1090312235,2965,2965,2965,2965,0
|
|
20240222,155500,1090312235,2965,2965,2965,2965,0
|
|
20240222,155400,1090312235,2965,2965,2965,2965,0
|
|
20240222,155300,1090312235,2965,2965,2965,2965,0
|
|
20240222,155200,1090312235,2965,2965,2965,2965,0
|
|
20240222,155100,1090312235,2965,2965,2965,2965,0
|
|
20240222,155000,1090312235,2965,2965,2965,2965,0
|
|
20240222,154900,1090312235,2965,2965,2965,2965,0
|
|
20240222,154800,1090312235,2965,2965,2965,2965,0
|
|
20240222,154700,1090312235,2965,2965,2965,2965,0
|
|
20240222,154600,1090312235,2965,2965,2965,2965,0
|
|
20240222,154500,1090312235,2965,2965,2965,2965,0
|
|
20240222,154400,1090312235,2965,2965,2965,2965,0
|
|
20240222,154300,1090312235,2965,2965,2965,2965,0
|
|
20240222,154200,1090312235,2965,2965,2965,2965,5351
|
|
20240222,154100,1090312235,2965,2965,2965,2965,0
|
|
20240222,154000,1090312235,2965,2965,2965,2965,0
|
|
20240222,153900,1090312235,2965,2965,2965,2965,0
|
|
20240222,153800,1090312235,2965,2965,2965,2965,0
|
|
20240222,153700,1090312235,2965,2965,2965,2965,0
|
|
20240222,153600,1090312235,2965,2965,2965,2965,0
|
|
20240222,153500,1090312235,2965,2965,2965,2965,0
|
|
20240222,153400,1090312235,2965,2965,2965,2965,0
|
|
20240222,153300,1090312235,2965,2965,2965,2965,0
|
|
20240222,153200,1090312235,2965,2965,2965,2965,0
|
|
20240222,153100,1090312235,2965,2965,2965,2965,0
|
|
20240222,153000,1090312235,2965,2965,2965,2965,5351
|
|
20240222,152900,1074446520,2965,2965,2965,2965,0
|
|
20240222,152800,1074446520,2965,2965,2965,2965,0
|
|
20240222,152700,1074446520,2965,2965,2965,2965,0
|
|
20240222,152600,1074446520,2965,2965,2965,2965,0
|
|
20240222,152500,1074446520,2965,2965,2965,2965,0
|
|
20240222,152400,1074446520,2965,2965,2965,2965,0
|
|
20240222,152300,1074446520,2965,2965,2965,2965,0
|
|
20240222,152200,1074446520,2965,2965,2965,2965,0
|
|
20240222,152100,1074446520,2965,2965,2965,2965,0
|
|
20240222,152000,1074446520,2965,2965,2965,2965,0
|
|
20240222,151900,1074446520,2965,2960,2970,2960,72
|
|
20240222,151800,1074232720,2970,2960,2970,2960,762
|
|
20240222,151700,1071971145,2955,2960,2960,2955,1097
|
|
20240222,151600,1068728930,2955,2965,2965,2955,1550
|
|
20240222,151500,1064144190,2965,2965,2965,2960,2051
|
|
20240222,151400,1058072975,2965,2965,2965,2965,308
|
|
20240222,151300,1057159755,2965,2965,2965,2965,152
|
|
20240222,151200,1056709075,2965,2965,2965,2965,1
|
|
20240222,151100,1056706110,2965,2965,2965,2965,177
|
|
20240222,151000,1056181305,2965,2965,2965,2965,727
|
|
20240222,150900,1054025750,2970,2970,2970,2970,2056
|
|
20240222,150800,1047919430,2970,2970,2970,2970,2360
|
|
20240222,150700,1040910230,2970,2970,2970,2970,0
|
|
20240222,150600,1040910230,2970,2965,2970,2965,2287
|
|
20240222,150500,1034121780,2965,2965,2965,2965,1070
|
|
20240222,150400,1030949230,2965,2965,2965,2965,87
|
|
20240222,150300,1030691275,2965,2965,2965,2965,0
|
|
20240222,150200,1030691275,2965,2965,2965,2965,72
|
|
20240222,150100,1030477795,2960,2960,2960,2960,685
|
|
20240222,150000,1028450195,2960,2960,2960,2960,1
|
|
20240222,145900,1028447235,2950,2950,2950,2950,240
|
|
20240222,145800,1027739235,2950,2950,2960,2950,555
|
|
20240222,145700,1026101775,2950,2955,2960,2950,2132
|
|
20240222,145600,1019808620,2955,2960,2965,2955,667
|
|
20240222,145500,1017837620,2955,2955,2955,2955,688
|
|
20240222,145400,1015804580,2955,2950,2955,2950,584
|
|
20240222,145300,1014080075,2950,2950,2950,2950,515
|
|
20240222,145200,1012560825,2950,2950,2960,2950,2145
|
|
20240222,145100,1006215715,2950,2950,2955,2950,2047
|
|
20240222,145000,1000176840,2955,2955,2960,2955,650
|
|
20240222,144900,998255730,2955,2950,2955,2950,1074
|
|
20240222,144800,995086415,2950,2950,2955,2950,4337
|
|
20240222,144700,982292060,2950,2945,2955,2945,1091
|
|
20240222,144600,979073795,2945,2950,2950,2945,490
|
|
20240222,144500,977629270,2945,2945,2950,2945,882
|
|
20240222,144400,975029905,2950,2955,2955,2945,2109
|
|
20240222,144300,968810090,2950,2955,2955,2950,631
|
|
20240222,144200,966946910,2950,2955,2955,2950,647
|
|
20240222,144100,965038030,2950,2950,2950,2950,497
|
|
20240222,144000,963571880,2950,2945,2955,2945,358
|
|
20240222,143900,962516265,2950,2950,2950,2945,403
|
|
20240222,143800,961329350,2950,2950,2950,2950,1040
|
|
20240222,143700,958261350,2950,2950,2955,2950,591
|
|
20240222,143600,956517875,2950,2950,2955,2950,424
|
|
20240222,143500,955266430,2950,2950,2950,2945,588
|
|
20240222,143400,953533045,2945,2945,2960,2945,1473
|
|
20240222,143300,949191360,2945,2955,2955,2945,476
|
|
20240222,143200,947789390,2940,2950,2950,2940,20577
|
|
20240222,143100,887155800,2950,2950,2950,2950,507
|
|
20240222,143000,885660150,2955,2955,2955,2950,1465
|
|
20240222,142900,881333110,2950,2955,2960,2950,495
|
|
20240222,142800,879870480,2955,2955,2960,2955,578
|
|
20240222,142700,878162425,2955,2955,2960,2955,910
|
|
20240222,142600,875473015,2955,2950,2960,2950,566
|
|
20240222,142500,873800495,2950,2960,2960,2950,649
|
|
20240222,142400,871883525,2950,2950,2950,2950,1043
|
|
20240222,142300,868806675,2955,2955,2960,2955,3134
|
|
20240222,142200,859545345,2960,2955,2960,2955,661
|
|
20240222,142100,857591230,2955,2955,2955,2955,755
|
|
20240222,142000,855360205,2955,2950,2955,2950,710
|
|
20240222,141900,853264145,2950,2955,2955,2950,1568
|
|
20240222,141800,848638025,2950,2950,2955,2950,654
|
|
20240222,141700,846708720,2955,2950,2955,2950,565
|
|
20240222,141600,845041745,2950,2960,2970,2950,18985
|
|
20240222,141500,789004630,2955,2960,2960,2955,1533
|
|
20240222,141400,784474040,2960,2955,2960,2955,535
|
|
20240222,141300,782892490,2960,2955,2960,2955,3093
|
|
20240222,141200,773751825,2955,2955,2955,2955,2129
|
|
20240222,141100,767460630,2955,2965,2965,2955,4568
|
|
20240222,141000,753953740,2960,2970,2970,2955,17146
|
|
20240222,140900,703182590,2965,2965,2965,2965,1361
|
|
20240222,140800,699147225,2965,2965,2970,2965,419
|
|
20240222,140700,697903675,2975,2965,2975,2965,4164
|
|
20240222,140600,685528475,2965,2970,2970,2965,521
|
|
20240222,140500,683983060,2965,2970,2975,2965,829
|
|
20240222,140400,681519330,2970,2965,2970,2965,462
|
|
20240222,140300,680148395,2965,2970,2970,2965,1877
|
|
20240222,140200,674574140,2970,2975,2975,2970,1078
|
|
20240222,140100,671372260,2970,2965,2970,2965,1226
|
|
20240222,140000,667733020,2965,2975,2975,2965,395
|
|
20240222,135900,666561555,2965,2970,2970,2965,9686
|
|
20240222,135800,637836085,2970,2975,2975,2970,432
|
|
20240222,135700,636551360,2970,2970,2970,2970,1248
|
|
20240222,135600,632844800,2970,2970,2970,2970,456
|
|
20240222,135500,631490480,2970,2965,2975,2965,1053
|
|
20240222,135400,628363680,2970,2970,2970,2970,644
|
|
20240222,135300,626451000,2970,2975,2975,2970,18125
|
|
20240222,135200,572582460,2975,2980,2980,2975,383
|
|
20240222,135100,571442625,2980,2975,2980,2975,869
|
|
20240222,135000,568857345,2975,2980,2980,2975,121
|
|
20240222,134900,568497345,2975,2975,2980,2975,544
|
|
20240222,134800,566878125,2975,2980,2980,2975,549
|
|
20240222,134700,565243595,2980,2980,2980,2975,728
|
|
20240222,134600,563075535,2980,2980,2980,2975,316
|
|
20240222,134500,562134530,2975,2980,2980,2975,901
|
|
20240222,134400,559451085,2980,2980,2980,2975,365
|
|
20240222,134300,558365135,2980,2975,2980,2975,640
|
|
20240222,134200,556459385,2980,2975,2980,2975,104
|
|
20240222,134100,556149870,2980,2980,2980,2975,2952
|
|
20240222,134000,547354680,2975,2975,2975,2975,393
|
|
20240222,133900,546185505,2975,2975,2980,2975,307
|
|
20240222,133800,545272165,2980,2975,2980,2975,155
|
|
20240222,133700,544810865,2975,2980,2980,2975,413
|
|
20240222,133600,543581680,2975,2975,2975,2975,277
|
|
20240222,133500,542757605,2975,2975,2975,2975,350
|
|
20240222,133400,541716355,2980,2975,2980,2975,154
|
|
20240222,133300,541258015,2975,2980,2980,2975,429
|
|
20240222,133200,539980990,2975,2980,2980,2975,339
|
|
20240222,133100,538972105,2975,2975,2980,2975,307
|
|
20240222,133000,538058530,2980,2975,2980,2975,433
|
|
20240222,132900,536769995,2980,2975,2980,2975,107
|
|
20240222,132800,536451620,2975,2975,2980,2975,425
|
|
20240222,132700,535186885,2980,2975,2980,2975,334
|
|
20240222,132600,534193085,2975,2975,2975,2975,321
|
|
20240222,132500,533238110,2975,2975,2980,2975,563
|
|
20240222,132400,531563035,2975,2975,2980,2975,471
|
|
20240222,132300,530161130,2975,2980,2980,2975,357
|
|
20240222,132200,529098985,2980,2975,2980,2975,389
|
|
20240222,132100,527941460,2980,2980,2980,2980,3591
|
|
20240222,132000,517240280,2980,2975,2980,2975,367
|
|
20240222,131900,516148070,2985,2975,2985,2975,433
|
|
20240222,131800,514858875,2975,2975,2975,2975,250
|
|
20240222,131700,514115125,2975,2975,2975,2975,183
|
|
20240222,131600,513570700,2975,2980,2980,2975,314
|
|
20240222,131500,512636545,2975,2975,2975,2975,293
|
|
20240222,131400,511764870,2980,2975,2985,2975,393
|
|
20240222,131300,510594545,2980,2980,2980,2980,513
|
|
20240222,131200,509065805,2980,2980,2980,2975,1015
|
|
20240222,131100,506042820,2980,2980,2980,2980,10130
|
|
20240222,131000,475855420,2980,2980,2980,2980,151
|
|
20240222,130900,475405440,2980,2980,2980,2980,0
|
|
20240222,130800,475405440,2980,2980,2985,2980,253
|
|
20240222,130700,474651140,2980,2980,2980,2980,188
|
|
20240222,130600,474090900,2980,2980,2980,2980,248
|
|
20240222,130500,473351860,2985,2985,2985,2985,1675
|
|
20240222,130400,468351985,2980,2980,2980,2980,679
|
|
20240222,130300,466328565,2980,2985,2985,2980,3809
|
|
20240222,130200,454977245,2980,2980,2980,2980,212
|
|
20240222,130100,454345485,2985,2985,2985,2980,4765
|
|
20240222,130000,440122695,2990,2985,2990,2985,1505
|
|
20240222,125900,435630245,2985,2985,2985,2985,175
|
|
20240222,125800,435107870,2985,2985,2985,2985,253
|
|
20240222,125700,434352665,2985,2985,2985,2985,224
|
|
20240222,125600,433684025,2985,2990,2990,2985,129
|
|
20240222,125500,433298910,2985,2985,2990,2985,305
|
|
20240222,125400,432388125,2985,2985,2985,2985,1884
|
|
20240222,125300,426764385,2985,2985,2985,2985,286
|
|
20240222,125200,425910675,2985,2985,2985,2985,28
|
|
20240222,125100,425827095,2985,2985,2985,2985,223
|
|
20240222,125000,425161440,2985,2990,2990,2985,1200
|
|
20240222,124900,421574695,2990,2990,2990,2990,257
|
|
20240222,124800,420806265,2990,2990,2990,2990,549
|
|
20240222,124700,419164755,2985,2985,2990,2985,203
|
|
20240222,124600,418558670,2985,2985,2985,2985,231
|
|
20240222,124500,417869135,2985,2990,2990,2985,40
|
|
20240222,124400,417749670,2985,2995,2995,2985,1376
|
|
20240222,124300,413641540,2995,2995,2995,2995,19
|
|
20240222,124200,413584635,2995,2985,2995,2985,4027
|
|
20240222,124100,401524040,2985,2985,2985,2985,100
|
|
20240222,124000,401225540,2985,2985,2985,2985,0
|
|
20240222,123900,401225540,2985,2995,2995,2985,100
|
|
20240222,123800,400926320,2990,2990,2990,2990,6
|
|
20240222,123700,400908380,2985,2985,2985,2985,3200
|
|
20240222,123600,391356380,2985,2985,2985,2985,2281
|
|
20240222,123500,384547595,2990,2990,2990,2990,0
|
|
20240222,123400,384547595,2990,2990,2990,2990,359
|
|
20240222,123300,383474185,2990,2990,2990,2990,282
|
|
20240222,123200,382631005,2985,2990,2990,2985,59
|
|
20240222,123100,382454730,2990,2990,2990,2990,0
|
|
20240222,123000,382454730,2990,2990,2990,2990,305
|
|
20240222,122900,381542780,2985,2990,2990,2985,675
|
|
20240222,122800,379525100,2990,2990,2990,2990,520
|
|
20240222,122700,377970300,2990,2990,2990,2990,4
|
|
20240222,122600,377958340,2990,2985,2990,2985,127
|
|
20240222,122500,377578745,2990,2985,2990,2985,930
|
|
20240222,122400,374798070,2985,2990,2990,2985,6363
|
|
20240222,122300,355786280,2990,2990,2990,2990,27
|
|
20240222,122200,355705550,2995,2995,2995,2995,3
|
|
20240222,122100,355696565,2995,2995,2995,2995,22
|
|
20240222,122000,355630675,2995,2990,2995,2990,377
|
|
20240222,121900,354501695,2990,2990,2990,2990,0
|
|
20240222,121800,354501695,2990,2990,2990,2990,0
|
|
20240222,121700,354501695,2990,2990,2990,2990,0
|
|
20240222,121600,354501695,2990,2995,2995,2990,55
|
|
20240222,121500,354337110,2995,2995,2995,2995,260
|
|
20240222,121400,353558410,2995,2995,2995,2995,60
|
|
20240222,121300,353378710,2995,2995,3000,2995,503
|
|
20240222,121200,351871865,3000,3000,3000,3000,0
|
|
20240222,121100,351871865,3000,3000,3000,3000,0
|
|
20240222,121000,351871865,3000,2995,3000,2990,2127
|
|
20240222,120900,345505590,3000,3000,3000,3000,1000
|
|
20240222,120800,342505590,3000,3000,3000,3000,1
|
|
20240222,120700,342502590,2995,2995,2995,2995,1697
|
|
20240222,120600,337420075,3000,3000,3000,3000,2
|
|
20240222,120500,337414075,3000,3000,3000,2995,1902
|
|
20240222,120400,331708225,3000,2995,3000,2995,383
|
|
20240222,120300,330559655,2995,2995,2995,2995,711
|
|
20240222,120200,328430210,2995,3000,3000,2995,73
|
|
20240222,120100,328211215,2995,2995,2995,2995,0
|
|
20240222,120000,328211215,2995,2995,2995,2995,1486
|
|
20240222,115900,323760645,2990,2995,2995,2990,161
|
|
20240222,115800,323279100,2995,2995,2995,2995,72
|
|
20240222,115700,323063460,2990,2990,2990,2990,729
|
|
20240222,115600,320883750,2995,2995,2995,2995,100
|
|
20240222,115500,320584250,2995,2990,2995,2990,19
|
|
20240222,115400,320527350,2990,2995,2995,2990,385
|
|
20240222,115300,319375840,2995,2995,2995,2995,0
|
|
20240222,115200,319375840,2995,2995,2995,2995,1
|
|
20240222,115100,319372845,2995,2990,2995,2990,99
|
|
20240222,115000,319076475,2995,2995,2995,2995,0
|
|
20240222,114900,319076475,2995,2990,2995,2990,412
|
|
20240222,114800,317844555,2990,2990,2990,2990,27
|
|
20240222,114700,317763825,2995,2995,2995,2990,1110
|
|
20240222,114600,314441875,2995,2995,2995,2995,80
|
|
20240222,114500,314202275,2995,2995,2995,2995,2
|
|
20240222,114400,314196285,2990,2995,2995,2990,628
|
|
20240222,114300,312315565,2990,2990,2990,2990,1105
|
|
20240222,114200,309011615,2995,2995,2995,2995,36
|
|
20240222,114100,308903795,2985,2990,2990,2985,177
|
|
20240222,114000,308375200,2995,2995,2995,2995,1
|
|
20240222,113900,308372205,2985,2990,2990,2985,3080
|
|
20240222,113800,299177855,2990,2985,2995,2985,1788
|
|
20240222,113700,293840380,2985,2995,2995,2985,7544
|
|
20240222,113600,271283600,2995,2995,2995,2995,290
|
|
20240222,113500,270415050,2995,2990,2995,2990,247
|
|
20240222,113400,269676470,2995,2995,2995,2995,40
|
|
20240222,113300,269556670,2995,2995,2995,2995,648
|
|
20240222,113200,267615910,3000,3000,3000,2990,130
|
|
20240222,113100,267226200,3000,2995,3000,2995,2930
|
|
20240222,113000,258449930,3000,2995,3000,2995,828
|
|
20240222,112900,255970045,2995,2995,2995,2995,0
|
|
20240222,112800,255970045,2995,3000,3000,2995,69
|
|
20240222,112700,255763180,3000,2995,3000,2995,1282
|
|
20240222,112600,251923015,2995,2995,2995,2995,18
|
|
20240222,112500,251869105,2995,2995,3000,2995,267
|
|
20240222,112400,251068800,3000,3000,3000,3000,0
|
|
20240222,112300,251068800,3000,3000,3000,3000,2
|
|
20240222,112200,251062800,2995,2995,3000,2995,698
|
|
20240222,112100,248970440,3000,3000,3000,3000,2840
|
|
20240222,112000,240450440,3000,3000,3000,3000,0
|
|
20240222,111900,240450440,3000,3000,3000,3000,27
|
|
20240222,111800,240369440,3010,3000,3010,3000,3417
|
|
20240222,111700,230116420,3000,3000,3000,3000,100
|
|
20240222,111600,229816420,3010,3000,3010,3000,232
|
|
20240222,111500,229119390,3000,3005,3005,3000,442
|
|
20240222,111400,227791185,3005,3005,3005,3005,692
|
|
20240222,111300,225711725,3000,3000,3000,3000,0
|
|
20240222,111200,225711725,3000,3005,3005,3000,229
|
|
20240222,111100,225023715,3005,3005,3005,3005,56
|
|
20240222,111000,224855435,3005,3005,3005,3005,1855
|
|
20240222,110900,219281160,3005,3005,3005,3005,28
|
|
20240222,110800,219197020,3005,3005,3005,3005,0
|
|
20240222,110700,219197020,3005,3005,3005,3005,0
|
|
20240222,110600,219197020,3005,3010,3010,3005,67
|
|
20240222,110500,218995485,3010,3010,3010,3010,0
|
|
20240222,110400,218995485,3010,3010,3010,3010,0
|
|
20240222,110300,218995485,3010,3005,3010,3005,32
|
|
20240222,110200,218899320,3005,3010,3015,3005,540
|
|
20240222,110100,217275225,3010,3005,3010,3005,130
|
|
20240222,110000,216884075,3005,3005,3005,3005,28
|
|
20240222,105900,216799935,3010,3010,3010,3010,1201
|
|
20240222,105800,213184925,3010,3010,3010,3010,323
|
|
20240222,105700,212212695,3010,3010,3010,3010,200
|
|
20240222,105600,211610695,3010,3015,3015,3010,65
|
|
20240222,105500,211415040,3015,3015,3020,3015,452
|
|
20240222,105400,210051895,3015,3015,3015,3015,339
|
|
20240222,105300,209029810,3015,3015,3015,3015,27
|
|
20240222,105200,208948405,3020,3020,3020,3020,50
|
|
20240222,105100,208797405,3020,3020,3020,3020,7
|
|
20240222,105000,208776265,3020,3015,3020,3015,33
|
|
20240222,104900,208676740,3015,3015,3015,3015,0
|
|
20240222,104800,208676740,3015,3015,3015,3015,100
|
|
20240222,104700,208375240,3015,3015,3015,3015,922
|
|
20240222,104600,205595410,3015,3015,3015,3015,0
|
|
20240222,104500,205595410,3015,3015,3015,3015,0
|
|
20240222,104400,205595410,3015,3015,3015,3015,27
|
|
20240222,104300,205514005,3020,3020,3020,3020,0
|
|
20240222,104200,205514005,3020,3020,3020,3020,68
|
|
20240222,104100,205308645,3015,3015,3015,3015,2
|
|
20240222,104000,205302615,3015,3015,3015,3015,27
|
|
20240222,103900,205221210,3020,3020,3020,3020,0
|
|
20240222,103800,205221210,3020,3015,3020,3015,339
|
|
20240222,103700,204199025,3015,3015,3015,3015,28
|
|
20240222,103600,204114605,3020,3020,3020,3020,200
|
|
20240222,103500,203510605,3020,3015,3020,3015,559
|
|
20240222,103400,201824830,3015,3015,3015,3015,1027
|
|
20240222,103300,198728425,3020,3020,3020,3020,0
|
|
20240222,103200,198728425,3020,3020,3020,3020,420
|
|
20240222,103100,197460025,3015,3020,3020,3015,77
|
|
20240222,103000,197227635,3025,3015,3025,3010,7347
|
|
20240222,102900,175047075,3015,3015,3015,3015,10
|
|
20240222,102800,175016925,3015,3010,3015,3010,137
|
|
20240222,102700,174604505,3010,3010,3010,3010,1
|
|
20240222,102600,174601495,3010,3010,3010,3010,131
|
|
20240222,102500,174207185,3010,3010,3010,3010,0
|
|
20240222,102400,174207185,3010,3010,3010,3010,217
|
|
20240222,102300,173554015,3010,3010,3010,3010,0
|
|
20240222,102200,173554015,3010,3005,3010,3005,1011
|
|
20240222,102100,170515405,3005,3010,3010,3005,84
|
|
20240222,102000,170262700,3010,3010,3010,3010,43
|
|
20240222,101900,170133270,3010,3010,3010,3010,1136
|
|
20240222,101800,166713910,3005,3010,3010,3005,606
|
|
20240222,101700,164889985,3010,3010,3010,3010,1000
|
|
20240222,101600,161879985,3010,3010,3010,3010,0
|
|
20240222,101500,161879985,3010,3005,3010,3005,306
|
|
20240222,101400,160960075,3010,3010,3010,3010,1182
|
|
20240222,101300,157402255,3010,3010,3010,3010,0
|
|
20240222,101200,157402255,3010,3000,3010,3000,2449
|
|
20240222,101100,150042570,3000,3000,3000,3000,0
|
|
20240222,101000,150042570,3000,3000,3000,3000,0
|
|
20240222,100900,150042570,3000,3000,3000,3000,0
|
|
20240222,100800,150042570,3000,3005,3005,3000,28
|
|
20240222,100700,149958565,3000,3000,3000,3000,0
|
|
20240222,100600,149958565,3000,3000,3000,3000,27
|
|
20240222,100500,149877565,3000,3000,3000,3000,70
|
|
20240222,100400,149667565,3005,3000,3005,3000,1007
|
|
20240222,100300,146641565,3005,3000,3005,3000,164
|
|
20240222,100200,146149310,3000,3000,3000,3000,31
|
|
20240222,100100,146056310,3000,3000,3000,3000,50
|
|
20240222,100000,145906310,3000,3000,3000,3000,6
|
|
20240222,095900,145888310,3000,3000,3000,3000,28
|
|
20240222,095800,145804310,3000,3000,3000,3000,75
|
|
20240222,095700,145579310,3000,3005,3005,3000,350
|
|
20240222,095600,144529060,3000,3000,3000,3000,28
|
|
20240222,095500,144445060,3005,3005,3005,3005,0
|
|
20240222,095400,144445060,3005,3000,3005,3000,533
|
|
20240222,095300,142845645,2995,2995,2995,2995,421
|
|
20240222,095200,141584750,2995,3000,3000,2995,390
|
|
20240222,095100,140416200,2995,2995,2995,2995,32
|
|
20240222,095000,140320360,2995,2995,2995,2995,219
|
|
20240222,094900,139664455,2995,2995,2995,2995,27
|
|
20240222,094800,139583590,3005,3005,3005,3005,0
|
|
20240222,094700,139583590,3005,2995,3005,2995,1630
|
|
20240222,094600,134700440,3000,3005,3005,2995,1363
|
|
20240222,094500,130611275,3005,3000,3005,3000,70
|
|
20240222,094400,130401025,3000,3000,3000,3000,133
|
|
20240222,094300,130002025,3000,3000,3005,3000,1616
|
|
20240222,094200,125153550,3000,2995,3000,2995,77
|
|
20240222,094100,124922565,3000,2995,3000,2995,1377
|
|
20240222,094000,120796715,2995,2995,2995,2995,90
|
|
20240222,093900,120527165,3000,2995,3000,2995,698
|
|
20240222,093800,118436635,2995,3000,3005,2995,1143
|
|
20240222,093700,115008090,3005,3005,3005,3005,843
|
|
20240222,093600,112474875,3005,3000,3005,3000,486
|
|
20240222,093500,111014565,3000,3000,3000,3000,225
|
|
20240222,093400,110339565,3000,3000,3000,3000,877
|
|
20240222,093300,107708565,3000,3000,3000,3000,0
|
|
20240222,093200,107708565,3000,2990,3000,2990,372
|
|
20240222,093100,106595700,2995,2990,2995,2990,1201
|
|
20240222,093000,103003705,2990,2995,2995,2990,130
|
|
20240222,092900,102614505,2990,2990,2990,2990,1
|
|
20240222,092800,102611515,2995,3000,3000,2995,601
|
|
20240222,092700,100811515,2995,2995,2995,2995,185
|
|
20240222,092600,100257440,2995,2995,2995,2990,420
|
|
20240222,092500,99000290,2995,2995,2995,2995,704
|
|
20240222,092400,96891810,2995,2995,2995,2990,900
|
|
20240222,092300,94196630,2995,2995,3000,2990,4109
|
|
20240222,092200,81895120,2995,3000,3000,2995,1711
|
|
20240222,092100,76766920,3000,3000,3005,3000,1803
|
|
20240222,092000,71357910,3000,3005,3005,3000,5518
|
|
20240222,091900,54803135,3005,3015,3015,3005,767
|
|
20240222,091800,52498180,3015,3005,3015,3005,165
|
|
20240222,091700,52002345,3005,3010,3010,3005,1450
|
|
20240222,091600,47640355,3010,3010,3010,3010,0
|
|
20240222,091500,47640355,3010,3005,3015,3005,710
|
|
20240222,091400,45502435,3010,3005,3010,3005,2853
|
|
20240222,091300,36928170,3005,3005,3005,3000,866
|
|
20240222,091200,34325850,3005,3005,3005,3005,150
|
|
20240222,091100,33875100,3005,3000,3005,3000,417
|
|
20240222,091000,32623800,3005,3010,3010,3005,1073
|
|
20240222,090900,29399425,3010,3010,3010,3010,20
|
|
20240222,090800,29339225,3000,3005,3005,3000,1758
|
|
20240222,090700,24057890,3005,3010,3010,3005,703
|
|
20240222,090600,21944820,3005,3005,3005,3005,580
|
|
20240222,090500,20201920,3005,3015,3015,3005,1249
|
|
20240222,090400,16444675,3015,3015,3020,3015,987
|
|
20240222,090300,13468280,3015,3015,3015,3010,976
|
|
20240222,090200,10527640,3015,3015,3015,3010,1522
|
|
20240222,090100,5940125,3015,3005,3015,3005,356
|
|
20240222,090000,4870010,3005,3005,3005,3005,802
|