581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,183800,71834215,2960,2960,2960,2960,1660
|
|
20240221,183700,71834215,2960,2960,2960,2960,0
|
|
20240221,183600,71834215,2960,2960,2960,2960,0
|
|
20240221,183500,71834215,2960,2960,2960,2960,0
|
|
20240221,183400,71834215,2960,2960,2960,2960,0
|
|
20240221,183300,71834215,2960,2960,2960,2960,0
|
|
20240221,183200,71834215,2960,2960,2960,2960,0
|
|
20240221,183100,71834215,2960,2960,2960,2960,0
|
|
20240221,183000,71834215,2960,2960,2960,2960,0
|
|
20240221,182900,71834215,2960,2960,2960,2960,0
|
|
20240221,182800,71834215,2960,2960,2960,2960,0
|
|
20240221,182700,71834215,2960,2960,2960,2960,0
|
|
20240221,182600,71834215,2960,2960,2960,2960,0
|
|
20240221,182500,71834215,2960,2960,2960,2960,0
|
|
20240221,182400,71834215,2960,2960,2960,2960,0
|
|
20240221,182300,71834215,2960,2960,2960,2960,0
|
|
20240221,182200,71834215,2960,2960,2960,2960,0
|
|
20240221,182100,71834215,2960,2960,2960,2960,0
|
|
20240221,182000,71834215,2960,2960,2960,2960,0
|
|
20240221,181900,71834215,2960,2960,2960,2960,0
|
|
20240221,181800,71834215,2960,2960,2960,2960,0
|
|
20240221,181700,71834215,2960,2960,2960,2960,0
|
|
20240221,181600,71834215,2960,2960,2960,2960,0
|
|
20240221,181500,71834215,2960,2960,2960,2960,0
|
|
20240221,181400,71834215,2960,2960,2960,2960,0
|
|
20240221,181300,71834215,2960,2960,2960,2960,0
|
|
20240221,181200,71834215,2960,2960,2960,2960,0
|
|
20240221,181100,71834215,2960,2960,2960,2960,0
|
|
20240221,181000,71834215,2960,2960,2960,2960,0
|
|
20240221,180900,71834215,2960,2960,2960,2960,0
|
|
20240221,180800,71834215,2960,2960,2960,2960,1660
|
|
20240221,180700,71834215,2960,2960,2960,2960,0
|
|
20240221,180600,71834215,2960,2960,2960,2960,0
|
|
20240221,180500,71834215,2960,2960,2960,2960,0
|
|
20240221,180400,71834215,2960,2960,2960,2960,0
|
|
20240221,180300,71834215,2960,2960,2960,2960,0
|
|
20240221,180200,71834215,2960,2960,2960,2960,0
|
|
20240221,180100,71834215,2960,2960,2960,2960,0
|
|
20240221,180000,71834215,2960,2960,2960,2960,0
|
|
20240221,175900,71834215,2960,2960,2960,2960,0
|
|
20240221,175800,71834215,2960,2960,2960,2960,0
|
|
20240221,175700,71834215,2960,2960,2960,2960,0
|
|
20240221,175600,71834215,2960,2960,2960,2960,0
|
|
20240221,175500,71834215,2960,2960,2960,2960,0
|
|
20240221,175400,71834215,2960,2960,2960,2960,0
|
|
20240221,175300,71834215,2960,2960,2960,2960,0
|
|
20240221,175200,71834215,2960,2960,2960,2960,0
|
|
20240221,175100,71834215,2960,2960,2960,2960,0
|
|
20240221,175000,71834215,2960,2960,2960,2960,0
|
|
20240221,174900,71834215,2960,2960,2960,2960,0
|
|
20240221,174800,71834215,2960,2960,2960,2960,0
|
|
20240221,174700,71834215,2960,2960,2960,2960,0
|
|
20240221,174600,71834215,2960,2960,2960,2960,0
|
|
20240221,174500,71834215,2960,2960,2960,2960,0
|
|
20240221,174400,71834215,2960,2960,2960,2960,0
|
|
20240221,174300,71834215,2960,2960,2960,2960,0
|
|
20240221,174200,71834215,2960,2960,2960,2960,0
|
|
20240221,174100,71834215,2960,2960,2960,2960,0
|
|
20240221,174000,71834215,2960,2960,2960,2960,0
|
|
20240221,173900,71834215,2960,2960,2960,2960,0
|
|
20240221,173800,71834215,2960,2960,2960,2960,1660
|
|
20240221,173700,71834215,2960,2960,2960,2960,0
|
|
20240221,173600,71834215,2960,2960,2960,2960,0
|
|
20240221,173500,71834215,2960,2960,2960,2960,0
|
|
20240221,173400,71834215,2960,2960,2960,2960,0
|
|
20240221,173300,71834215,2960,2960,2960,2960,0
|
|
20240221,173200,71834215,2960,2960,2960,2960,0
|
|
20240221,173100,71834215,2960,2960,2960,2960,0
|
|
20240221,173000,71834215,2960,2960,2960,2960,0
|
|
20240221,172900,71834215,2960,2960,2960,2960,0
|
|
20240221,172800,71834215,2960,2960,2960,2960,0
|
|
20240221,172700,71834215,2960,2960,2960,2960,0
|
|
20240221,172600,71834215,2960,2960,2960,2960,0
|
|
20240221,172500,71834215,2960,2960,2960,2960,0
|
|
20240221,172400,71834215,2960,2960,2960,2960,0
|
|
20240221,172300,71834215,2960,2960,2960,2960,0
|
|
20240221,172200,71834215,2960,2960,2960,2960,0
|
|
20240221,172100,71834215,2960,2960,2960,2960,0
|
|
20240221,172000,71834215,2960,2960,2960,2960,0
|
|
20240221,171900,71834215,2960,2960,2960,2960,0
|
|
20240221,171800,71834215,2960,2960,2960,2960,0
|
|
20240221,171700,71834215,2960,2960,2960,2960,0
|
|
20240221,171600,71834215,2960,2960,2960,2960,0
|
|
20240221,171500,71834215,2960,2960,2960,2960,0
|
|
20240221,171400,71834215,2960,2960,2960,2960,0
|
|
20240221,171300,71834215,2960,2960,2960,2960,0
|
|
20240221,171200,71834215,2960,2960,2960,2960,0
|
|
20240221,171100,71834215,2960,2960,2960,2960,0
|
|
20240221,171000,71834215,2960,2960,2960,2960,0
|
|
20240221,170900,71834215,2960,2960,2960,2960,0
|
|
20240221,170800,71834215,2960,2960,2960,2960,1660
|
|
20240221,170700,71834215,2960,2960,2960,2960,0
|
|
20240221,170600,71834215,2960,2960,2960,2960,0
|
|
20240221,170500,71834215,2960,2960,2960,2960,0
|
|
20240221,170400,71834215,2960,2960,2960,2960,0
|
|
20240221,170300,71834215,2960,2960,2960,2960,0
|
|
20240221,170200,71834215,2960,2960,2960,2960,0
|
|
20240221,170100,71834215,2960,2960,2960,2960,0
|
|
20240221,170000,71834215,2960,2960,2960,2960,0
|
|
20240221,165900,71834215,2960,2960,2960,2960,0
|
|
20240221,165800,71834215,2960,2960,2960,2960,0
|
|
20240221,165700,71834215,2960,2960,2960,2960,0
|
|
20240221,165600,71834215,2960,2960,2960,2960,0
|
|
20240221,165500,71834215,2960,2960,2960,2960,0
|
|
20240221,165400,71834215,2960,2960,2960,2960,0
|
|
20240221,165300,71834215,2960,2960,2960,2960,0
|
|
20240221,165200,71834215,2960,2960,2960,2960,0
|
|
20240221,165100,71834215,2960,2960,2960,2960,0
|
|
20240221,165000,71834215,2960,2960,2960,2960,0
|
|
20240221,164900,71834215,2960,2960,2960,2960,0
|
|
20240221,164800,71834215,2960,2960,2960,2960,0
|
|
20240221,164700,71834215,2960,2960,2960,2960,0
|
|
20240221,164600,71834215,2960,2960,2960,2960,0
|
|
20240221,164500,71834215,2960,2960,2960,2960,0
|
|
20240221,164400,71834215,2960,2960,2960,2960,0
|
|
20240221,164300,71834215,2960,2960,2960,2960,0
|
|
20240221,164200,71834215,2960,2960,2960,2960,0
|
|
20240221,164100,71834215,2960,2960,2960,2960,0
|
|
20240221,164000,71834215,2960,2960,2960,2960,0
|
|
20240221,163900,71834215,2960,2960,2960,2960,0
|
|
20240221,163800,71834215,2960,2960,2960,2960,1660
|
|
20240221,163700,71834215,2960,2960,2960,2960,0
|
|
20240221,163600,71834215,2960,2960,2960,2960,0
|
|
20240221,163500,71834215,2960,2960,2960,2960,0
|
|
20240221,163400,71834215,2960,2960,2960,2960,0
|
|
20240221,163300,71834215,2960,2960,2960,2960,0
|
|
20240221,163200,71834215,2960,2960,2960,2960,0
|
|
20240221,163100,71834215,2960,2960,2960,2960,0
|
|
20240221,163000,71834215,2960,2960,2960,2960,0
|
|
20240221,162900,71834215,2960,2960,2960,2960,0
|
|
20240221,162800,71834215,2960,2960,2960,2960,0
|
|
20240221,162700,71834215,2960,2960,2960,2960,0
|
|
20240221,162600,71834215,2960,2960,2960,2960,0
|
|
20240221,162500,71834215,2960,2960,2960,2960,0
|
|
20240221,162400,71834215,2960,2960,2960,2960,0
|
|
20240221,162300,71834215,2960,2960,2960,2960,0
|
|
20240221,162200,71834215,2960,2960,2960,2960,0
|
|
20240221,162100,71834215,2960,2960,2960,2960,0
|
|
20240221,162000,71834215,2960,2960,2960,2960,0
|
|
20240221,161900,71834215,2960,2960,2960,2960,0
|
|
20240221,161800,71834215,2960,2960,2960,2960,0
|
|
20240221,161700,71834215,2960,2960,2960,2960,0
|
|
20240221,161600,71834215,2960,2960,2960,2960,0
|
|
20240221,161500,71834215,2960,2960,2960,2960,0
|
|
20240221,161400,71834215,2960,2960,2960,2960,0
|
|
20240221,161300,71834215,2960,2960,2960,2960,0
|
|
20240221,161200,71834215,2960,2960,2960,2960,0
|
|
20240221,161100,71834215,2960,2960,2960,2960,0
|
|
20240221,161000,71834215,2960,2960,2960,2960,0
|
|
20240221,160900,71834215,2960,2960,2960,2960,0
|
|
20240221,160800,71834215,2960,2960,2960,2960,1660
|
|
20240221,160700,71834215,2960,2960,2960,2960,0
|
|
20240221,160600,71834215,2960,2960,2960,2960,0
|
|
20240221,160500,71834215,2960,2960,2960,2960,0
|
|
20240221,160400,71834215,2960,2960,2960,2960,0
|
|
20240221,160300,71834215,2960,2960,2960,2960,0
|
|
20240221,160200,71834215,2960,2960,2960,2960,0
|
|
20240221,160100,71834215,2960,2960,2960,2960,0
|
|
20240221,160000,71834215,2960,2960,2960,2960,0
|
|
20240221,155900,71834215,2960,2960,2960,2960,0
|
|
20240221,155800,71834215,2960,2960,2960,2960,0
|
|
20240221,155700,71834215,2960,2960,2960,2960,0
|
|
20240221,155600,71834215,2960,2960,2960,2960,0
|
|
20240221,155500,71834215,2960,2960,2960,2960,0
|
|
20240221,155400,71834215,2960,2960,2960,2960,0
|
|
20240221,155300,71834215,2960,2960,2960,2960,0
|
|
20240221,155200,71834215,2960,2960,2960,2960,0
|
|
20240221,155100,71834215,2960,2960,2960,2960,0
|
|
20240221,155000,71834215,2960,2960,2960,2960,0
|
|
20240221,154900,71834215,2960,2960,2960,2960,0
|
|
20240221,154800,71834215,2960,2960,2960,2960,0
|
|
20240221,154700,71834215,2960,2960,2960,2960,0
|
|
20240221,154600,71834215,2960,2960,2960,2960,0
|
|
20240221,154500,71834215,2960,2960,2960,2960,0
|
|
20240221,154400,71834215,2960,2960,2960,2960,0
|
|
20240221,154300,71834215,2960,2960,2960,2960,0
|
|
20240221,154200,71834215,2960,2960,2960,2960,0
|
|
20240221,154100,71834215,2960,2960,2960,2960,0
|
|
20240221,154000,71834215,2960,2960,2960,2960,0
|
|
20240221,153900,71834215,2960,2960,2960,2960,0
|
|
20240221,153800,71834215,2960,2960,2960,2960,1660
|
|
20240221,153700,71834215,2960,2960,2960,2960,0
|
|
20240221,153600,71834215,2960,2960,2960,2960,0
|
|
20240221,153500,71834215,2960,2960,2960,2960,0
|
|
20240221,153400,71834215,2960,2960,2960,2960,0
|
|
20240221,153300,71834215,2960,2960,2960,2960,0
|
|
20240221,153200,71834215,2960,2960,2960,2960,0
|
|
20240221,153100,71834215,2960,2960,2960,2960,0
|
|
20240221,153000,71834215,2960,2960,2960,2960,1660
|
|
20240221,152900,66920615,2970,2970,2970,2970,0
|
|
20240221,152800,66920615,2970,2970,2970,2970,0
|
|
20240221,152700,66920615,2970,2970,2970,2970,0
|
|
20240221,152600,66920615,2970,2970,2970,2970,0
|
|
20240221,152500,66920615,2970,2970,2970,2970,0
|
|
20240221,152400,66920615,2970,2970,2970,2970,0
|
|
20240221,152300,66920615,2970,2970,2970,2970,0
|
|
20240221,152200,66920615,2970,2970,2970,2970,0
|
|
20240221,152100,66920615,2970,2970,2970,2970,0
|
|
20240221,152000,66920615,2970,2970,2970,2970,0
|
|
20240221,151900,66920615,2970,2960,2970,2955,506
|
|
20240221,151800,65420660,2915,2915,2915,2915,0
|
|
20240221,151700,65420660,2915,2915,2915,2915,0
|
|
20240221,151600,65420660,2915,2915,2975,2915,509
|
|
20240221,151500,63916160,2905,2905,2905,2905,0
|
|
20240221,151400,63916160,2905,2905,2905,2905,695
|
|
20240221,151300,61897185,2900,2900,2900,2900,0
|
|
20240221,151200,61897185,2900,2900,2900,2900,0
|
|
20240221,151100,61897185,2900,2900,2900,2900,0
|
|
20240221,151000,61897185,2900,2900,2900,2900,40
|
|
20240221,150900,61781185,2900,2900,2900,2900,3
|
|
20240221,150800,61772485,2905,2905,2905,2905,0
|
|
20240221,150700,61772485,2905,2905,2905,2905,42
|
|
20240221,150600,61650475,2905,2905,2905,2905,0
|
|
20240221,150500,61650475,2905,2905,2905,2905,0
|
|
20240221,150400,61650475,2905,2905,2905,2905,33
|
|
20240221,150300,61554610,2910,2910,2910,2910,0
|
|
20240221,150200,61554610,2910,2910,2910,2910,0
|
|
20240221,150100,61554610,2910,2910,2910,2910,215
|
|
20240221,150000,60928960,2920,2920,2920,2920,0
|
|
20240221,145900,60928960,2920,2920,2920,2920,0
|
|
20240221,145800,60928960,2920,2920,2920,2920,0
|
|
20240221,145700,60928960,2920,2920,2920,2920,2
|
|
20240221,145600,60923120,2920,2920,2920,2920,0
|
|
20240221,145500,60923120,2920,2920,2920,2920,0
|
|
20240221,145400,60923120,2920,2920,2920,2920,0
|
|
20240221,145300,60923120,2920,2920,2920,2920,0
|
|
20240221,145200,60923120,2920,2920,2920,2920,0
|
|
20240221,145100,60923120,2920,2920,2920,2920,0
|
|
20240221,145000,60923120,2920,2920,2920,2920,2
|
|
20240221,144900,60917280,2940,2940,2940,2940,0
|
|
20240221,144800,60917280,2940,2920,2940,2920,2
|
|
20240221,144700,60911420,2905,2905,2905,2905,0
|
|
20240221,144600,60911420,2905,2905,2905,2905,0
|
|
20240221,144500,60911420,2905,2915,2915,2905,160
|
|
20240221,144400,60446340,2945,2945,2945,2945,0
|
|
20240221,144300,60446340,2945,2945,2945,2945,128
|
|
20240221,144200,60069380,2950,2950,2950,2950,0
|
|
20240221,144100,60069380,2950,2920,2950,2920,4
|
|
20240221,144000,60057610,2915,2915,2915,2915,0
|
|
20240221,143900,60057610,2915,2915,2915,2915,1
|
|
20240221,143800,60054695,2945,2945,2945,2945,0
|
|
20240221,143700,60054695,2945,2945,2945,2945,0
|
|
20240221,143600,60054695,2945,2945,2945,2945,0
|
|
20240221,143500,60054695,2945,2940,2945,2940,46
|
|
20240221,143400,59919265,2905,2905,2905,2905,220
|
|
20240221,143300,59280165,2925,2925,2925,2925,1
|
|
20240221,143200,59277240,2905,2920,2920,2905,20
|
|
20240221,143100,59219125,2915,2915,2915,2915,0
|
|
20240221,143000,59219125,2915,2915,2915,2915,0
|
|
20240221,142900,59219125,2915,2920,2920,2915,44
|
|
20240221,142800,59090860,2975,2975,2975,2975,0
|
|
20240221,142700,59090860,2975,2920,2975,2920,100
|
|
20240221,142600,58794705,2920,2920,2920,2920,0
|
|
20240221,142500,58794705,2920,2920,2920,2920,1110
|
|
20240221,142400,55553505,2940,2940,2940,2940,0
|
|
20240221,142300,55553505,2940,2940,2940,2940,0
|
|
20240221,142200,55553505,2940,2940,2940,2940,2
|
|
20240221,142100,55547625,2955,2955,2955,2955,0
|
|
20240221,142000,55547625,2955,2955,2955,2955,0
|
|
20240221,141900,55547625,2955,2935,2955,2935,504
|
|
20240221,141800,54059295,2920,2920,2920,2920,0
|
|
20240221,141700,54059295,2920,2920,2920,2920,0
|
|
20240221,141600,54059295,2920,2920,2920,2920,0
|
|
20240221,141500,54059295,2920,2920,2920,2920,32
|
|
20240221,141400,53965855,2955,2900,2955,2900,873
|
|
20240221,141300,51420120,2900,2900,2900,2900,0
|
|
20240221,141200,51420120,2900,2900,2900,2900,0
|
|
20240221,141100,51420120,2900,2900,2900,2900,0
|
|
20240221,141000,51420120,2900,2900,2900,2900,0
|
|
20240221,140900,51420120,2900,2900,2900,2900,0
|
|
20240221,140800,51420120,2900,2900,2900,2900,0
|
|
20240221,140700,51420120,2900,2900,2900,2900,0
|
|
20240221,140600,51420120,2900,2900,2900,2900,0
|
|
20240221,140500,51420120,2900,2900,2900,2900,0
|
|
20240221,140400,51420120,2900,2900,2900,2900,0
|
|
20240221,140300,51420120,2900,2900,2900,2900,0
|
|
20240221,140200,51420120,2900,2900,2900,2900,0
|
|
20240221,140100,51420120,2900,2900,2900,2900,42
|
|
20240221,140000,51298320,2910,2915,2915,2910,709
|
|
20240221,135900,49234840,2945,2945,2945,2945,0
|
|
20240221,135800,49234840,2945,2945,2945,2945,0
|
|
20240221,135700,49234840,2945,2910,2945,2910,1008
|
|
20240221,135600,46268850,2905,2905,2905,2905,0
|
|
20240221,135500,46268850,2905,2905,2905,2905,0
|
|
20240221,135400,46268850,2905,2905,2905,2905,0
|
|
20240221,135300,46268850,2905,2905,2905,2905,0
|
|
20240221,135200,46268850,2905,2905,2905,2905,1
|
|
20240221,135100,46265945,2940,2940,2940,2940,0
|
|
20240221,135000,46265945,2940,2940,2940,2940,0
|
|
20240221,134900,46265945,2940,2905,2940,2905,1008
|
|
20240221,134800,43310605,2905,2905,2905,2905,0
|
|
20240221,134700,43310605,2905,2905,2905,2905,0
|
|
20240221,134600,43310605,2905,2905,2905,2905,0
|
|
20240221,134500,43310605,2905,2905,2905,2905,0
|
|
20240221,134400,43310605,2905,2905,2905,2905,0
|
|
20240221,134300,43310605,2905,2905,2905,2905,0
|
|
20240221,134200,43310605,2905,2905,2905,2905,0
|
|
20240221,134100,43310605,2905,2905,2905,2905,0
|
|
20240221,134000,43310605,2905,2905,2905,2905,0
|
|
20240221,133900,43310605,2905,2905,2905,2905,0
|
|
20240221,133800,43310605,2905,2905,2905,2905,0
|
|
20240221,133700,43310605,2905,2905,2905,2905,0
|
|
20240221,133600,43310605,2905,2905,2905,2905,0
|
|
20240221,133500,43310605,2905,2900,2905,2900,961
|
|
20240221,133400,40523700,2900,2900,2900,2900,0
|
|
20240221,133300,40523700,2900,2900,2900,2900,0
|
|
20240221,133200,40523700,2900,2900,2900,2900,0
|
|
20240221,133100,40523700,2900,2900,2900,2900,0
|
|
20240221,133000,40523700,2900,2900,2900,2900,0
|
|
20240221,132900,40523700,2900,2900,2900,2900,0
|
|
20240221,132800,40523700,2900,2900,2900,2900,0
|
|
20240221,132700,40523700,2900,2900,2900,2900,0
|
|
20240221,132600,40523700,2900,2900,2900,2900,0
|
|
20240221,132500,40523700,2900,2900,2900,2900,0
|
|
20240221,132400,40523700,2900,2900,2900,2900,0
|
|
20240221,132300,40523700,2900,2900,2900,2900,0
|
|
20240221,132200,40523700,2900,2900,2900,2900,1
|
|
20240221,132100,40520800,2895,2890,2895,2890,189
|
|
20240221,132000,39974115,2890,2895,2895,2890,7
|
|
20240221,131900,39953880,2900,2900,2900,2900,0
|
|
20240221,131800,39953880,2900,2900,2900,2900,0
|
|
20240221,131700,39953880,2900,2900,2900,2900,0
|
|
20240221,131600,39953880,2900,2900,2900,2900,0
|
|
20240221,131500,39953880,2900,2900,2900,2900,1
|
|
20240221,131400,39950980,2900,2900,2900,2900,0
|
|
20240221,131300,39950980,2900,2900,2900,2900,0
|
|
20240221,131200,39950980,2900,2900,2900,2900,0
|
|
20240221,131100,39950980,2900,2900,2900,2900,0
|
|
20240221,131000,39950980,2900,2900,2900,2900,0
|
|
20240221,130900,39950980,2900,2900,2900,2900,5
|
|
20240221,130800,39936480,2900,2900,2900,2900,0
|
|
20240221,130700,39936480,2900,2900,2900,2900,0
|
|
20240221,130600,39936480,2900,2900,2900,2900,0
|
|
20240221,130500,39936480,2900,2900,2900,2900,0
|
|
20240221,130400,39936480,2900,2900,2900,2900,0
|
|
20240221,130300,39936480,2900,2900,2900,2900,500
|
|
20240221,130200,38486480,2895,2895,2895,2895,0
|
|
20240221,130100,38486480,2895,2895,2895,2895,0
|
|
20240221,130000,38486480,2895,2895,2895,2895,1
|
|
20240221,125900,38483585,2895,2895,2895,2895,1
|
|
20240221,125800,38480690,2880,2895,2895,2880,500
|
|
20240221,125700,37040655,2900,2900,2900,2900,0
|
|
20240221,125600,37040655,2900,2895,2900,2895,3
|
|
20240221,125500,37031965,2890,2890,2890,2890,7
|
|
20240221,125400,37011735,2895,2895,2895,2895,0
|
|
20240221,125300,37011735,2895,2890,2895,2870,1102
|
|
20240221,125200,33838345,2895,2900,2900,2885,1137
|
|
20240221,125100,30558055,2905,2905,2905,2905,0
|
|
20240221,125000,30558055,2905,2905,2905,2905,0
|
|
20240221,124900,30558055,2905,2905,2905,2905,0
|
|
20240221,124800,30558055,2905,2905,2905,2905,0
|
|
20240221,124700,30558055,2905,2905,2905,2905,1
|
|
20240221,124600,30555150,2905,2905,2905,2905,2
|
|
20240221,124500,30549340,2890,2890,2890,2890,93
|
|
20240221,124400,30280570,2890,2900,2900,2890,3
|
|
20240221,124300,30271885,2905,2905,2905,2905,0
|
|
20240221,124200,30271885,2905,2905,2905,2905,0
|
|
20240221,124100,30271885,2905,2905,2905,2905,0
|
|
20240221,124000,30271885,2905,2905,2905,2905,2
|
|
20240221,123900,30266075,2905,2905,2905,2905,0
|
|
20240221,123800,30266075,2905,2910,2910,2895,20
|
|
20240221,123700,30208130,2915,2915,2915,2915,0
|
|
20240221,123600,30208130,2915,2915,2915,2915,0
|
|
20240221,123500,30208130,2915,2915,2915,2915,0
|
|
20240221,123400,30208130,2915,2915,2915,2915,0
|
|
20240221,123300,30208130,2915,2915,2915,2915,0
|
|
20240221,123200,30208130,2915,2915,2915,2915,0
|
|
20240221,123100,30208130,2915,2915,2915,2915,0
|
|
20240221,123000,30208130,2915,2915,2915,2915,0
|
|
20240221,122900,30208130,2915,2915,2915,2915,0
|
|
20240221,122800,30208130,2915,2915,2915,2915,0
|
|
20240221,122700,30208130,2915,2915,2915,2915,0
|
|
20240221,122600,30208130,2915,2915,2915,2915,0
|
|
20240221,122500,30208130,2915,2915,2915,2915,0
|
|
20240221,122400,30208130,2915,2915,2915,2915,0
|
|
20240221,122300,30208130,2915,2915,2915,2915,1
|
|
20240221,122200,30205215,2920,2920,2920,2920,1
|
|
20240221,122100,30202295,2900,2900,2900,2900,619
|
|
20240221,122000,28407195,2900,2900,2900,2900,200
|
|
20240221,121900,27827195,2900,2900,2900,2900,0
|
|
20240221,121800,27827195,2900,2900,2900,2900,0
|
|
20240221,121700,27827195,2900,2900,2900,2900,0
|
|
20240221,121600,27827195,2900,2900,2900,2900,0
|
|
20240221,121500,27827195,2900,2900,2900,2900,0
|
|
20240221,121400,27827195,2900,2900,2900,2900,0
|
|
20240221,121300,27827195,2900,2900,2900,2900,1
|
|
20240221,121200,27824295,2885,2890,2890,2885,143
|
|
20240221,121100,27411535,2890,2915,2915,2890,2088
|
|
20240221,121000,21373950,2920,2920,2920,2920,0
|
|
20240221,120900,21373950,2920,2920,2920,2920,0
|
|
20240221,120800,21373950,2920,2920,2920,2920,0
|
|
20240221,120700,21373950,2920,2920,2920,2920,0
|
|
20240221,120600,21373950,2920,2920,2920,2920,0
|
|
20240221,120500,21373950,2920,2920,2920,2920,0
|
|
20240221,120400,21373950,2920,2920,2920,2920,0
|
|
20240221,120300,21373950,2920,2920,2920,2920,0
|
|
20240221,120200,21373950,2920,2920,2920,2920,0
|
|
20240221,120100,21373950,2920,2920,2920,2920,0
|
|
20240221,120000,21373950,2920,2920,2920,2920,0
|
|
20240221,115900,21373950,2920,2920,2920,2920,0
|
|
20240221,115800,21373950,2920,2920,2920,2920,0
|
|
20240221,115700,21373950,2920,2920,2920,2920,0
|
|
20240221,115600,21373950,2920,2920,2920,2920,0
|
|
20240221,115500,21373950,2920,2920,2920,2920,0
|
|
20240221,115400,21373950,2920,2920,2920,2920,0
|
|
20240221,115300,21373950,2920,2920,2920,2920,0
|
|
20240221,115200,21373950,2920,2920,2920,2920,0
|
|
20240221,115100,21373950,2920,2920,2920,2920,0
|
|
20240221,115000,21373950,2920,2920,2920,2920,0
|
|
20240221,114900,21373950,2920,2920,2920,2920,1
|
|
20240221,114800,21371030,2920,2920,2920,2920,0
|
|
20240221,114700,21371030,2920,2920,2920,2920,0
|
|
20240221,114600,21371030,2920,2920,2920,2920,0
|
|
20240221,114500,21371030,2920,2920,2920,2920,0
|
|
20240221,114400,21371030,2920,2920,2920,2920,0
|
|
20240221,114300,21371030,2920,2920,2920,2920,0
|
|
20240221,114200,21371030,2920,2920,2920,2920,0
|
|
20240221,114100,21371030,2920,2920,2920,2920,0
|
|
20240221,114000,21371030,2920,2920,2920,2920,0
|
|
20240221,113900,21371030,2920,2920,2920,2920,0
|
|
20240221,113800,21371030,2920,2920,2920,2920,0
|
|
20240221,113700,21371030,2920,2920,2920,2920,0
|
|
20240221,113600,21371030,2920,2920,2920,2920,0
|
|
20240221,113500,21371030,2920,2920,2920,2920,0
|
|
20240221,113400,21371030,2920,2920,2920,2920,0
|
|
20240221,113300,21371030,2920,2920,2920,2920,0
|
|
20240221,113200,21371030,2920,2920,2920,2920,0
|
|
20240221,113100,21371030,2920,2920,2920,2920,0
|
|
20240221,113000,21371030,2920,2920,2920,2920,0
|
|
20240221,112900,21371030,2920,2920,2920,2920,0
|
|
20240221,112800,21371030,2920,2920,2920,2920,0
|
|
20240221,112700,21371030,2920,2920,2920,2920,0
|
|
20240221,112600,21371030,2920,2920,2920,2920,0
|
|
20240221,112500,21371030,2920,2920,2920,2920,0
|
|
20240221,112400,21371030,2920,2920,2920,2920,0
|
|
20240221,112300,21371030,2920,2920,2920,2920,1
|
|
20240221,112200,21368110,2915,2915,2915,2915,0
|
|
20240221,112100,21368110,2915,2915,2915,2915,0
|
|
20240221,112000,21368110,2915,2915,2915,2915,0
|
|
20240221,111900,21368110,2915,2915,2915,2915,0
|
|
20240221,111800,21368110,2915,2915,2915,2915,0
|
|
20240221,111700,21368110,2915,2915,2915,2915,0
|
|
20240221,111600,21368110,2915,2915,2915,2915,0
|
|
20240221,111500,21368110,2915,2915,2915,2915,0
|
|
20240221,111400,21368110,2915,2915,2915,2915,23
|
|
20240221,111300,21301065,2920,2920,2920,2920,0
|
|
20240221,111200,21301065,2920,2920,2920,2920,0
|
|
20240221,111100,21301065,2920,2920,2920,2920,0
|
|
20240221,111000,21301065,2920,2920,2920,2920,0
|
|
20240221,110900,21301065,2920,2920,2920,2920,0
|
|
20240221,110800,21301065,2920,2920,2920,2920,0
|
|
20240221,110700,21301065,2920,2920,2920,2920,1
|
|
20240221,110600,21298145,2920,2920,2920,2920,0
|
|
20240221,110500,21298145,2920,2920,2920,2920,6
|
|
20240221,110400,21280625,2920,2920,2920,2920,10
|
|
20240221,110300,21251425,2920,2925,2925,2920,207
|
|
20240221,110200,20645985,2925,2925,2925,2925,2
|
|
20240221,110100,20640135,2925,2925,2925,2925,0
|
|
20240221,110000,20640135,2925,2925,2925,2925,0
|
|
20240221,105900,20640135,2925,2925,2925,2925,0
|
|
20240221,105800,20640135,2925,2925,2925,2925,0
|
|
20240221,105700,20640135,2925,2925,2925,2925,0
|
|
20240221,105600,20640135,2925,2925,2925,2925,0
|
|
20240221,105500,20640135,2925,2925,2925,2925,0
|
|
20240221,105400,20640135,2925,2925,2925,2925,0
|
|
20240221,105300,20640135,2925,2925,2925,2925,0
|
|
20240221,105200,20640135,2925,2925,2925,2925,1
|
|
20240221,105100,20637210,2905,2915,2925,2905,1002
|
|
20240221,105000,17708995,2915,2920,2925,2900,1003
|
|
20240221,104900,14799615,2925,2925,2925,2925,0
|
|
20240221,104800,14799615,2925,2925,2925,2925,0
|
|
20240221,104700,14799615,2925,2925,2925,2925,0
|
|
20240221,104600,14799615,2925,2925,2925,2925,0
|
|
20240221,104500,14799615,2925,2925,2925,2925,0
|
|
20240221,104400,14799615,2925,2925,2925,2925,0
|
|
20240221,104300,14799615,2925,2925,2925,2925,0
|
|
20240221,104200,14799615,2925,2925,2925,2925,1
|
|
20240221,104100,14796690,2930,2930,2930,2930,0
|
|
20240221,104000,14796690,2930,2930,2930,2930,0
|
|
20240221,103900,14796690,2930,2930,2930,2930,0
|
|
20240221,103800,14796690,2930,2930,2930,2930,0
|
|
20240221,103700,14796690,2930,2930,2930,2930,1
|
|
20240221,103600,14793760,2930,2930,2930,2930,0
|
|
20240221,103500,14793760,2930,2930,2930,2930,0
|
|
20240221,103400,14793760,2930,2930,2930,2930,0
|
|
20240221,103300,14793760,2930,2930,2930,2930,0
|
|
20240221,103200,14793760,2930,2930,2930,2930,0
|
|
20240221,103100,14793760,2930,2930,2930,2930,0
|
|
20240221,103000,14793760,2930,2930,2930,2930,0
|
|
20240221,102900,14793760,2930,2930,2930,2930,0
|
|
20240221,102800,14793760,2930,2930,2930,2930,0
|
|
20240221,102700,14793760,2930,2930,2930,2930,0
|
|
20240221,102600,14793760,2930,2930,2930,2930,0
|
|
20240221,102500,14793760,2930,2930,2930,2930,0
|
|
20240221,102400,14793760,2930,2910,2930,2910,13
|
|
20240221,102300,14755910,2910,2925,2925,2910,7
|
|
20240221,102200,14735505,2930,2930,2930,2930,0
|
|
20240221,102100,14735505,2930,2930,2930,2930,0
|
|
20240221,102000,14735505,2930,2930,2930,2930,1
|
|
20240221,101900,14732575,2930,2930,2930,2930,0
|
|
20240221,101800,14732575,2930,2930,2930,2930,0
|
|
20240221,101700,14732575,2930,2930,2930,2930,0
|
|
20240221,101600,14732575,2930,2930,2930,2930,307
|
|
20240221,101500,13833065,2930,2930,2930,2930,0
|
|
20240221,101400,13833065,2930,2930,2930,2930,0
|
|
20240221,101300,13833065,2930,2930,2930,2930,0
|
|
20240221,101200,13833065,2930,2930,2930,2930,0
|
|
20240221,101100,13833065,2930,2930,2930,2930,0
|
|
20240221,101000,13833065,2930,2930,2930,2930,0
|
|
20240221,100900,13833065,2930,2930,2930,2930,0
|
|
20240221,100800,13833065,2930,2930,2930,2930,0
|
|
20240221,100700,13833065,2930,2930,2930,2930,0
|
|
20240221,100600,13833065,2930,2930,2930,2930,0
|
|
20240221,100500,13833065,2930,2930,2930,2930,0
|
|
20240221,100400,13833065,2930,2930,2930,2930,1
|
|
20240221,100300,13830135,2920,2920,2920,2920,1
|
|
20240221,100200,13827215,2930,2925,2930,2920,6
|
|
20240221,100100,13809660,2925,2925,2925,2925,0
|
|
20240221,100000,13809660,2925,2925,2925,2925,0
|
|
20240221,095900,13809660,2925,2925,2925,2925,0
|
|
20240221,095800,13809660,2925,2925,2925,2925,0
|
|
20240221,095700,13809660,2925,2925,2925,2925,0
|
|
20240221,095600,13809660,2925,2925,2925,2925,0
|
|
20240221,095500,13809660,2925,2925,2925,2925,0
|
|
20240221,095400,13809660,2925,2925,2925,2925,0
|
|
20240221,095300,13809660,2925,2925,2925,2925,0
|
|
20240221,095200,13809660,2925,2925,2925,2925,0
|
|
20240221,095100,13809660,2925,2925,2925,2925,0
|
|
20240221,095000,13809660,2925,2925,2925,2925,0
|
|
20240221,094900,13809660,2925,2925,2925,2925,0
|
|
20240221,094800,13809660,2925,2925,2925,2925,0
|
|
20240221,094700,13809660,2925,2925,2925,2925,0
|
|
20240221,094600,13809660,2925,2925,2925,2925,0
|
|
20240221,094500,13809660,2925,2925,2925,2925,23
|
|
20240221,094400,13742385,2925,2925,2925,2925,0
|
|
20240221,094300,13742385,2925,2925,2925,2925,0
|
|
20240221,094200,13742385,2925,2920,2925,2920,93
|
|
20240221,094100,13470415,2925,2920,2925,2920,300
|
|
20240221,094000,12593320,2925,2925,2925,2925,0
|
|
20240221,093900,12593320,2925,2925,2925,2925,0
|
|
20240221,093800,12593320,2925,2925,2925,2925,0
|
|
20240221,093700,12593320,2925,2925,2925,2925,0
|
|
20240221,093600,12593320,2925,2925,2925,2925,0
|
|
20240221,093500,12593320,2925,2930,2930,2920,663
|
|
20240221,093400,10654370,2940,2940,2940,2940,1
|
|
20240221,093300,10651430,2945,2945,2945,2945,0
|
|
20240221,093200,10651430,2945,2915,2945,2915,41
|
|
20240221,093100,10531875,2915,2910,2915,2900,1129
|
|
20240221,093000,7255440,2910,2910,2910,2910,0
|
|
20240221,092900,7255440,2910,2925,2935,2910,5
|
|
20240221,092800,7240845,2905,2905,2905,2905,0
|
|
20240221,092700,7240845,2905,2905,2905,2900,1001
|
|
20240221,092600,4335480,2905,2935,2935,2905,359
|
|
20240221,092500,3285435,2955,2955,2955,2955,0
|
|
20240221,092400,3285435,2955,2955,2955,2955,3
|
|
20240221,092300,3276570,2930,2930,2930,2930,0
|
|
20240221,092200,3276570,2930,2930,2930,2930,1
|
|
20240221,092100,3273640,2925,2925,2925,2925,0
|
|
20240221,092000,3273640,2925,2925,2925,2925,0
|
|
20240221,091900,3273640,2925,2925,2925,2925,0
|
|
20240221,091800,3273640,2925,2925,2925,2925,3
|
|
20240221,091700,3264865,2985,2985,2985,2985,0
|
|
20240221,091600,3264865,2985,2985,2985,2985,3
|
|
20240221,091500,3255910,2985,2940,2985,2940,68
|
|
20240221,091400,3053660,2915,2915,2915,2915,0
|
|
20240221,091300,3053660,2915,2915,2915,2915,0
|
|
20240221,091200,3053660,2915,2915,2915,2915,0
|
|
20240221,091100,3053660,2915,2915,2915,2915,63
|
|
20240221,091000,2870015,2915,2915,2915,2915,0
|
|
20240221,090900,2870015,2915,2925,2925,2915,68
|
|
20240221,090800,2671385,2900,2900,2900,2900,0
|
|
20240221,090700,2671385,2900,2900,2900,2900,0
|
|
20240221,090600,2671385,2900,2900,2900,2900,1
|
|
20240221,090500,2668485,2885,2885,2885,2885,0
|
|
20240221,090400,2668485,2885,2885,2885,2885,0
|
|
20240221,090300,2668485,2885,2885,2885,2885,0
|
|
20240221,090200,2668485,2885,2885,2885,2885,0
|
|
20240221,090100,2668485,2885,2885,2885,2885,33
|
|
20240221,090000,2573280,2880,2880,2930,2880,893
|