721 lines
35 KiB
CSV
721 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,205800,1072637945,4365,4365,4365,4365,10051
|
|
20240221,205700,1072637945,4365,4365,4365,4365,0
|
|
20240221,205600,1072637945,4365,4365,4365,4365,0
|
|
20240221,205500,1072637945,4365,4365,4365,4365,0
|
|
20240221,205400,1072637945,4365,4365,4365,4365,0
|
|
20240221,205300,1072637945,4365,4365,4365,4365,0
|
|
20240221,205200,1072637945,4365,4365,4365,4365,0
|
|
20240221,205100,1072637945,4365,4365,4365,4365,0
|
|
20240221,205000,1072637945,4365,4365,4365,4365,0
|
|
20240221,204900,1072637945,4365,4365,4365,4365,0
|
|
20240221,204800,1072637945,4365,4365,4365,4365,0
|
|
20240221,204700,1072637945,4365,4365,4365,4365,0
|
|
20240221,204600,1072637945,4365,4365,4365,4365,0
|
|
20240221,204500,1072637945,4365,4365,4365,4365,0
|
|
20240221,204400,1072637945,4365,4365,4365,4365,0
|
|
20240221,204300,1072637945,4365,4365,4365,4365,0
|
|
20240221,204200,1072637945,4365,4365,4365,4365,0
|
|
20240221,204100,1072637945,4365,4365,4365,4365,0
|
|
20240221,204000,1072637945,4365,4365,4365,4365,0
|
|
20240221,203900,1072637945,4365,4365,4365,4365,0
|
|
20240221,203800,1072637945,4365,4365,4365,4365,0
|
|
20240221,203700,1072637945,4365,4365,4365,4365,0
|
|
20240221,203600,1072637945,4365,4365,4365,4365,0
|
|
20240221,203500,1072637945,4365,4365,4365,4365,0
|
|
20240221,203400,1072637945,4365,4365,4365,4365,0
|
|
20240221,203300,1072637945,4365,4365,4365,4365,0
|
|
20240221,203200,1072637945,4365,4365,4365,4365,0
|
|
20240221,203100,1072637945,4365,4365,4365,4365,0
|
|
20240221,203000,1072637945,4365,4365,4365,4365,0
|
|
20240221,202900,1072637945,4365,4365,4365,4365,0
|
|
20240221,202800,1072637945,4365,4365,4365,4365,10051
|
|
20240221,202700,1072637945,4365,4365,4365,4365,0
|
|
20240221,202600,1072637945,4365,4365,4365,4365,0
|
|
20240221,202500,1072637945,4365,4365,4365,4365,0
|
|
20240221,202400,1072637945,4365,4365,4365,4365,0
|
|
20240221,202300,1072637945,4365,4365,4365,4365,0
|
|
20240221,202200,1072637945,4365,4365,4365,4365,0
|
|
20240221,202100,1072637945,4365,4365,4365,4365,0
|
|
20240221,202000,1072637945,4365,4365,4365,4365,0
|
|
20240221,201900,1072637945,4365,4365,4365,4365,0
|
|
20240221,201800,1072637945,4365,4365,4365,4365,0
|
|
20240221,201700,1072637945,4365,4365,4365,4365,0
|
|
20240221,201600,1072637945,4365,4365,4365,4365,0
|
|
20240221,201500,1072637945,4365,4365,4365,4365,0
|
|
20240221,201400,1072637945,4365,4365,4365,4365,0
|
|
20240221,201300,1072637945,4365,4365,4365,4365,0
|
|
20240221,201200,1072637945,4365,4365,4365,4365,0
|
|
20240221,201100,1072637945,4365,4365,4365,4365,0
|
|
20240221,201000,1072637945,4365,4365,4365,4365,0
|
|
20240221,200900,1072637945,4365,4365,4365,4365,0
|
|
20240221,200800,1072637945,4365,4365,4365,4365,0
|
|
20240221,200700,1072637945,4365,4365,4365,4365,0
|
|
20240221,200600,1072637945,4365,4365,4365,4365,0
|
|
20240221,200500,1072637945,4365,4365,4365,4365,0
|
|
20240221,200400,1072637945,4365,4365,4365,4365,0
|
|
20240221,200300,1072637945,4365,4365,4365,4365,0
|
|
20240221,200200,1072637945,4365,4365,4365,4365,0
|
|
20240221,200100,1072637945,4365,4365,4365,4365,0
|
|
20240221,200000,1072637945,4365,4365,4365,4365,0
|
|
20240221,195900,1072637945,4365,4365,4365,4365,0
|
|
20240221,195800,1072637945,4365,4365,4365,4365,10051
|
|
20240221,195700,1072637945,4365,4365,4365,4365,0
|
|
20240221,195600,1072637945,4365,4365,4365,4365,0
|
|
20240221,195500,1072637945,4365,4365,4365,4365,0
|
|
20240221,195400,1072637945,4365,4365,4365,4365,0
|
|
20240221,195300,1072637945,4365,4365,4365,4365,0
|
|
20240221,195200,1072637945,4365,4365,4365,4365,0
|
|
20240221,195100,1072637945,4365,4365,4365,4365,0
|
|
20240221,195000,1072637945,4365,4365,4365,4365,0
|
|
20240221,194900,1072637945,4365,4365,4365,4365,0
|
|
20240221,194800,1072637945,4365,4365,4365,4365,0
|
|
20240221,194700,1072637945,4365,4365,4365,4365,0
|
|
20240221,194600,1072637945,4365,4365,4365,4365,0
|
|
20240221,194500,1072637945,4365,4365,4365,4365,0
|
|
20240221,194400,1072637945,4365,4365,4365,4365,0
|
|
20240221,194300,1072637945,4365,4365,4365,4365,0
|
|
20240221,194200,1072637945,4365,4365,4365,4365,0
|
|
20240221,194100,1072637945,4365,4365,4365,4365,0
|
|
20240221,194000,1072637945,4365,4365,4365,4365,0
|
|
20240221,193900,1072637945,4365,4365,4365,4365,0
|
|
20240221,193800,1072637945,4365,4365,4365,4365,0
|
|
20240221,193700,1072637945,4365,4365,4365,4365,0
|
|
20240221,193600,1072637945,4365,4365,4365,4365,0
|
|
20240221,193500,1072637945,4365,4365,4365,4365,0
|
|
20240221,193400,1072637945,4365,4365,4365,4365,0
|
|
20240221,193300,1072637945,4365,4365,4365,4365,0
|
|
20240221,193200,1072637945,4365,4365,4365,4365,0
|
|
20240221,193100,1072637945,4365,4365,4365,4365,0
|
|
20240221,193000,1072637945,4365,4365,4365,4365,0
|
|
20240221,192900,1072637945,4365,4365,4365,4365,0
|
|
20240221,192800,1072637945,4365,4365,4365,4365,10051
|
|
20240221,192700,1072637945,4365,4365,4365,4365,0
|
|
20240221,192600,1072637945,4365,4365,4365,4365,0
|
|
20240221,192500,1072637945,4365,4365,4365,4365,0
|
|
20240221,192400,1072637945,4365,4365,4365,4365,0
|
|
20240221,192300,1072637945,4365,4365,4365,4365,0
|
|
20240221,192200,1072637945,4365,4365,4365,4365,0
|
|
20240221,192100,1072637945,4365,4365,4365,4365,0
|
|
20240221,192000,1072637945,4365,4365,4365,4365,0
|
|
20240221,191900,1072637945,4365,4365,4365,4365,0
|
|
20240221,191800,1072637945,4365,4365,4365,4365,0
|
|
20240221,191700,1072637945,4365,4365,4365,4365,0
|
|
20240221,191600,1072637945,4365,4365,4365,4365,0
|
|
20240221,191500,1072637945,4365,4365,4365,4365,0
|
|
20240221,191400,1072637945,4365,4365,4365,4365,0
|
|
20240221,191300,1072637945,4365,4365,4365,4365,0
|
|
20240221,191200,1072637945,4365,4365,4365,4365,0
|
|
20240221,191100,1072637945,4365,4365,4365,4365,0
|
|
20240221,191000,1072637945,4365,4365,4365,4365,0
|
|
20240221,190900,1072637945,4365,4365,4365,4365,0
|
|
20240221,190800,1072637945,4365,4365,4365,4365,0
|
|
20240221,190700,1072637945,4365,4365,4365,4365,0
|
|
20240221,190600,1072637945,4365,4365,4365,4365,0
|
|
20240221,190500,1072637945,4365,4365,4365,4365,0
|
|
20240221,190400,1072637945,4365,4365,4365,4365,0
|
|
20240221,190300,1072637945,4365,4365,4365,4365,0
|
|
20240221,190200,1072637945,4365,4365,4365,4365,0
|
|
20240221,190100,1072637945,4365,4365,4365,4365,0
|
|
20240221,190000,1072637945,4365,4365,4365,4365,0
|
|
20240221,185900,1072637945,4365,4365,4365,4365,0
|
|
20240221,185800,1072637945,4365,4365,4365,4365,10051
|
|
20240221,185700,1072637945,4365,4365,4365,4365,0
|
|
20240221,185600,1072637945,4365,4365,4365,4365,0
|
|
20240221,185500,1072637945,4365,4365,4365,4365,0
|
|
20240221,185400,1072637945,4365,4365,4365,4365,0
|
|
20240221,185300,1072637945,4365,4365,4365,4365,0
|
|
20240221,185200,1072637945,4365,4365,4365,4365,0
|
|
20240221,185100,1072637945,4365,4365,4365,4365,0
|
|
20240221,185000,1072637945,4365,4365,4365,4365,0
|
|
20240221,184900,1072637945,4365,4365,4365,4365,0
|
|
20240221,184800,1072637945,4365,4365,4365,4365,0
|
|
20240221,184700,1072637945,4365,4365,4365,4365,0
|
|
20240221,184600,1072637945,4365,4365,4365,4365,0
|
|
20240221,184500,1072637945,4365,4365,4365,4365,0
|
|
20240221,184400,1072637945,4365,4365,4365,4365,0
|
|
20240221,184300,1072637945,4365,4365,4365,4365,0
|
|
20240221,184200,1072637945,4365,4365,4365,4365,0
|
|
20240221,184100,1072637945,4365,4365,4365,4365,0
|
|
20240221,184000,1072637945,4365,4365,4365,4365,0
|
|
20240221,183900,1072637945,4365,4365,4365,4365,0
|
|
20240221,183800,1072637945,4365,4365,4365,4365,0
|
|
20240221,183700,1072637945,4365,4365,4365,4365,0
|
|
20240221,183600,1072637945,4365,4365,4365,4365,0
|
|
20240221,183500,1072637945,4365,4365,4365,4365,0
|
|
20240221,183400,1072637945,4365,4365,4365,4365,0
|
|
20240221,183300,1072637945,4365,4365,4365,4365,0
|
|
20240221,183200,1072637945,4365,4365,4365,4365,0
|
|
20240221,183100,1072637945,4365,4365,4365,4365,0
|
|
20240221,183000,1072637945,4365,4365,4365,4365,0
|
|
20240221,182900,1072637945,4365,4365,4365,4365,0
|
|
20240221,182800,1072637945,4365,4365,4365,4365,10051
|
|
20240221,182700,1072637945,4365,4365,4365,4365,0
|
|
20240221,182600,1072637945,4365,4365,4365,4365,0
|
|
20240221,182500,1072637945,4365,4365,4365,4365,0
|
|
20240221,182400,1072637945,4365,4365,4365,4365,0
|
|
20240221,182300,1072637945,4365,4365,4365,4365,0
|
|
20240221,182200,1072637945,4365,4365,4365,4365,0
|
|
20240221,182100,1072637945,4365,4365,4365,4365,0
|
|
20240221,182000,1072637945,4365,4365,4365,4365,0
|
|
20240221,181900,1072637945,4365,4365,4365,4365,0
|
|
20240221,181800,1072637945,4365,4365,4365,4365,0
|
|
20240221,181700,1072637945,4365,4365,4365,4365,0
|
|
20240221,181600,1072637945,4365,4365,4365,4365,0
|
|
20240221,181500,1072637945,4365,4365,4365,4365,0
|
|
20240221,181400,1072637945,4365,4365,4365,4365,0
|
|
20240221,181300,1072637945,4365,4365,4365,4365,0
|
|
20240221,181200,1072637945,4365,4365,4365,4365,0
|
|
20240221,181100,1072637945,4365,4365,4365,4365,0
|
|
20240221,181000,1072637945,4365,4365,4365,4365,0
|
|
20240221,180900,1072637945,4365,4365,4365,4365,0
|
|
20240221,180800,1072637945,4365,4365,4365,4365,0
|
|
20240221,180700,1072637945,4365,4365,4365,4365,0
|
|
20240221,180600,1072637945,4365,4365,4365,4365,0
|
|
20240221,180500,1072637945,4365,4365,4365,4365,0
|
|
20240221,180400,1072637945,4365,4365,4365,4365,0
|
|
20240221,180300,1072637945,4365,4365,4365,4365,0
|
|
20240221,180200,1072637945,4365,4365,4365,4365,0
|
|
20240221,180100,1072637945,4365,4365,4365,4365,0
|
|
20240221,180000,1072637945,4365,4365,4365,4365,0
|
|
20240221,175900,1072637945,4365,4365,4365,4365,0
|
|
20240221,175800,1072637945,4365,4365,4365,4365,10051
|
|
20240221,175700,1072637945,4365,4365,4365,4365,0
|
|
20240221,175600,1072637945,4365,4365,4365,4365,0
|
|
20240221,175500,1072637945,4365,4365,4365,4365,0
|
|
20240221,175400,1072637945,4365,4365,4365,4365,0
|
|
20240221,175300,1072637945,4365,4365,4365,4365,0
|
|
20240221,175200,1072637945,4365,4365,4365,4365,0
|
|
20240221,175100,1072637945,4365,4365,4365,4365,0
|
|
20240221,175000,1072637945,4365,4365,4365,4365,0
|
|
20240221,174900,1072637945,4365,4365,4365,4365,0
|
|
20240221,174800,1072637945,4365,4365,4365,4365,0
|
|
20240221,174700,1072637945,4365,4365,4365,4365,0
|
|
20240221,174600,1072637945,4365,4365,4365,4365,0
|
|
20240221,174500,1072637945,4365,4365,4365,4365,0
|
|
20240221,174400,1072637945,4365,4365,4365,4365,0
|
|
20240221,174300,1072637945,4365,4365,4365,4365,0
|
|
20240221,174200,1072637945,4365,4365,4365,4365,0
|
|
20240221,174100,1072637945,4365,4365,4365,4365,0
|
|
20240221,174000,1072637945,4365,4365,4365,4365,0
|
|
20240221,173900,1072637945,4365,4365,4365,4365,0
|
|
20240221,173800,1072637945,4365,4365,4365,4365,0
|
|
20240221,173700,1072637945,4365,4365,4365,4365,0
|
|
20240221,173600,1072637945,4365,4365,4365,4365,0
|
|
20240221,173500,1072637945,4365,4365,4365,4365,0
|
|
20240221,173400,1072637945,4365,4365,4365,4365,0
|
|
20240221,173300,1072637945,4365,4365,4365,4365,0
|
|
20240221,173200,1072637945,4365,4365,4365,4365,0
|
|
20240221,173100,1072637945,4365,4365,4365,4365,0
|
|
20240221,173000,1072637945,4365,4365,4365,4365,0
|
|
20240221,172900,1072637945,4365,4365,4365,4365,0
|
|
20240221,172800,1072637945,4365,4365,4365,4365,10051
|
|
20240221,172700,1072637945,4365,4365,4365,4365,0
|
|
20240221,172600,1072637945,4365,4365,4365,4365,0
|
|
20240221,172500,1072637945,4365,4365,4365,4365,0
|
|
20240221,172400,1072637945,4365,4365,4365,4365,0
|
|
20240221,172300,1072637945,4365,4365,4365,4365,0
|
|
20240221,172200,1072637945,4365,4365,4365,4365,0
|
|
20240221,172100,1072637945,4365,4365,4365,4365,0
|
|
20240221,172000,1072637945,4365,4365,4365,4365,0
|
|
20240221,171900,1072637945,4365,4365,4365,4365,0
|
|
20240221,171800,1072637945,4365,4365,4365,4365,0
|
|
20240221,171700,1072637945,4365,4365,4365,4365,0
|
|
20240221,171600,1072637945,4365,4365,4365,4365,0
|
|
20240221,171500,1072637945,4365,4365,4365,4365,0
|
|
20240221,171400,1072637945,4365,4365,4365,4365,0
|
|
20240221,171300,1072637945,4365,4365,4365,4365,0
|
|
20240221,171200,1072637945,4365,4365,4365,4365,0
|
|
20240221,171100,1072637945,4365,4365,4365,4365,0
|
|
20240221,171000,1072637945,4365,4365,4365,4365,0
|
|
20240221,170900,1072637945,4365,4365,4365,4365,0
|
|
20240221,170800,1072637945,4365,4365,4365,4365,0
|
|
20240221,170700,1072637945,4365,4365,4365,4365,0
|
|
20240221,170600,1072637945,4365,4365,4365,4365,0
|
|
20240221,170500,1072637945,4365,4365,4365,4365,0
|
|
20240221,170400,1072637945,4365,4365,4365,4365,0
|
|
20240221,170300,1072637945,4365,4365,4365,4365,0
|
|
20240221,170200,1072637945,4365,4365,4365,4365,0
|
|
20240221,170100,1072637945,4365,4365,4365,4365,0
|
|
20240221,170000,1072637945,4365,4365,4365,4365,0
|
|
20240221,165900,1072637945,4365,4365,4365,4365,0
|
|
20240221,165800,1072637945,4365,4365,4365,4365,10051
|
|
20240221,165700,1072637945,4365,4365,4365,4365,0
|
|
20240221,165600,1072637945,4365,4365,4365,4365,0
|
|
20240221,165500,1072637945,4365,4365,4365,4365,0
|
|
20240221,165400,1072637945,4365,4365,4365,4365,0
|
|
20240221,165300,1072637945,4365,4365,4365,4365,0
|
|
20240221,165200,1072637945,4365,4365,4365,4365,0
|
|
20240221,165100,1072637945,4365,4365,4365,4365,0
|
|
20240221,165000,1072637945,4365,4365,4365,4365,0
|
|
20240221,164900,1072637945,4365,4365,4365,4365,0
|
|
20240221,164800,1072637945,4365,4365,4365,4365,0
|
|
20240221,164700,1072637945,4365,4365,4365,4365,0
|
|
20240221,164600,1072637945,4365,4365,4365,4365,0
|
|
20240221,164500,1072637945,4365,4365,4365,4365,0
|
|
20240221,164400,1072637945,4365,4365,4365,4365,0
|
|
20240221,164300,1072637945,4365,4365,4365,4365,0
|
|
20240221,164200,1072637945,4365,4365,4365,4365,0
|
|
20240221,164100,1072637945,4365,4365,4365,4365,0
|
|
20240221,164000,1072637945,4365,4365,4365,4365,0
|
|
20240221,163900,1072637945,4365,4365,4365,4365,0
|
|
20240221,163800,1072637945,4365,4365,4365,4365,0
|
|
20240221,163700,1072637945,4365,4365,4365,4365,0
|
|
20240221,163600,1072637945,4365,4365,4365,4365,0
|
|
20240221,163500,1072637945,4365,4365,4365,4365,0
|
|
20240221,163400,1072637945,4365,4365,4365,4365,0
|
|
20240221,163300,1072637945,4365,4365,4365,4365,0
|
|
20240221,163200,1072637945,4365,4365,4365,4365,0
|
|
20240221,163100,1072637945,4365,4365,4365,4365,0
|
|
20240221,163000,1072637945,4365,4365,4365,4365,0
|
|
20240221,162900,1072637945,4365,4365,4365,4365,0
|
|
20240221,162800,1072637945,4365,4365,4365,4365,10051
|
|
20240221,162700,1072637945,4365,4365,4365,4365,0
|
|
20240221,162600,1072637945,4365,4365,4365,4365,0
|
|
20240221,162500,1072637945,4365,4365,4365,4365,0
|
|
20240221,162400,1072637945,4365,4365,4365,4365,0
|
|
20240221,162300,1072637945,4365,4365,4365,4365,0
|
|
20240221,162200,1072637945,4365,4365,4365,4365,0
|
|
20240221,162100,1072637945,4365,4365,4365,4365,0
|
|
20240221,162000,1072637945,4365,4365,4365,4365,0
|
|
20240221,161900,1072637945,4365,4365,4365,4365,0
|
|
20240221,161800,1072637945,4365,4365,4365,4365,0
|
|
20240221,161700,1072637945,4365,4365,4365,4365,0
|
|
20240221,161600,1072637945,4365,4365,4365,4365,0
|
|
20240221,161500,1072637945,4365,4365,4365,4365,0
|
|
20240221,161400,1072637945,4365,4365,4365,4365,0
|
|
20240221,161300,1072637945,4365,4365,4365,4365,0
|
|
20240221,161200,1072637945,4365,4365,4365,4365,0
|
|
20240221,161100,1072637945,4365,4365,4365,4365,0
|
|
20240221,161000,1072637945,4365,4365,4365,4365,0
|
|
20240221,160900,1072637945,4365,4365,4365,4365,0
|
|
20240221,160800,1072637945,4365,4365,4365,4365,0
|
|
20240221,160700,1072637945,4365,4365,4365,4365,0
|
|
20240221,160600,1072637945,4365,4365,4365,4365,0
|
|
20240221,160500,1072637945,4365,4365,4365,4365,0
|
|
20240221,160400,1072637945,4365,4365,4365,4365,0
|
|
20240221,160300,1072637945,4365,4365,4365,4365,0
|
|
20240221,160200,1072637945,4365,4365,4365,4365,0
|
|
20240221,160100,1072637945,4365,4365,4365,4365,0
|
|
20240221,160000,1072637945,4365,4365,4365,4365,0
|
|
20240221,155900,1072637945,4365,4365,4365,4365,0
|
|
20240221,155800,1072637945,4365,4365,4365,4365,10051
|
|
20240221,155700,1072637945,4365,4365,4365,4365,0
|
|
20240221,155600,1072637945,4365,4365,4365,4365,0
|
|
20240221,155500,1072637945,4365,4365,4365,4365,0
|
|
20240221,155400,1072637945,4365,4365,4365,4365,0
|
|
20240221,155300,1072637945,4365,4365,4365,4365,0
|
|
20240221,155200,1072637945,4365,4365,4365,4365,0
|
|
20240221,155100,1072637945,4365,4365,4365,4365,0
|
|
20240221,155000,1072637945,4365,4365,4365,4365,0
|
|
20240221,154900,1072637945,4365,4365,4365,4365,0
|
|
20240221,154800,1072637945,4365,4365,4365,4365,0
|
|
20240221,154700,1072637945,4365,4365,4365,4365,0
|
|
20240221,154600,1072637945,4365,4365,4365,4365,0
|
|
20240221,154500,1072637945,4365,4365,4365,4365,0
|
|
20240221,154400,1072637945,4365,4365,4365,4365,0
|
|
20240221,154300,1072637945,4365,4365,4365,4365,0
|
|
20240221,154200,1072637945,4365,4365,4365,4365,0
|
|
20240221,154100,1072637945,4365,4365,4365,4365,0
|
|
20240221,154000,1072637945,4365,4365,4365,4365,0
|
|
20240221,153900,1072637945,4365,4365,4365,4365,0
|
|
20240221,153800,1072637945,4365,4365,4365,4365,0
|
|
20240221,153700,1072637945,4365,4365,4365,4365,0
|
|
20240221,153600,1072637945,4365,4365,4365,4365,0
|
|
20240221,153500,1072637945,4365,4365,4365,4365,0
|
|
20240221,153400,1072637945,4365,4365,4365,4365,0
|
|
20240221,153300,1072637945,4365,4365,4365,4365,0
|
|
20240221,153200,1072637945,4365,4365,4365,4365,0
|
|
20240221,153100,1072637945,4365,4365,4365,4365,0
|
|
20240221,153000,1072637945,4365,4365,4365,4365,10051
|
|
20240221,152900,1028765330,4395,4395,4395,4395,0
|
|
20240221,152800,1028765330,4395,4395,4395,4395,0
|
|
20240221,152700,1028765330,4395,4395,4395,4395,0
|
|
20240221,152600,1028765330,4395,4395,4395,4395,0
|
|
20240221,152500,1028765330,4395,4395,4395,4395,0
|
|
20240221,152400,1028765330,4395,4395,4395,4395,0
|
|
20240221,152300,1028765330,4395,4395,4395,4395,0
|
|
20240221,152200,1028765330,4395,4395,4395,4395,0
|
|
20240221,152100,1028765330,4395,4395,4395,4395,0
|
|
20240221,152000,1028765330,4395,4395,4395,4395,0
|
|
20240221,151900,1028765330,4395,4395,4395,4395,0
|
|
20240221,151800,1028765330,4395,4380,4395,4380,202
|
|
20240221,151700,1027880540,4395,4380,4395,4380,12
|
|
20240221,151600,1027827815,4400,4380,4400,4380,268
|
|
20240221,151500,1026648675,4400,4400,4400,4400,33
|
|
20240221,151400,1026503475,4400,4390,4400,4390,4000
|
|
20240221,151300,1008909535,4380,4380,4380,4380,0
|
|
20240221,151200,1008909535,4380,4380,4380,4380,102
|
|
20240221,151100,1008462775,4375,4370,4375,4370,463
|
|
20240221,151000,1006439150,4375,4375,4375,4370,164
|
|
20240221,150900,1005721910,4370,4370,4370,4370,28
|
|
20240221,150800,1005599550,4370,4375,4375,4370,1687
|
|
20240221,150700,998224000,4375,4375,4375,4375,0
|
|
20240221,150600,998224000,4375,4375,4375,4375,0
|
|
20240221,150500,998224000,4375,4370,4375,4370,140
|
|
20240221,150400,997611955,4375,4375,4375,4375,508
|
|
20240221,150300,995389455,4375,4375,4375,4375,0
|
|
20240221,150200,995389455,4375,4375,4375,4375,89
|
|
20240221,150100,995000080,4370,4370,4370,4370,191
|
|
20240221,150000,994165410,4365,4360,4370,4355,169
|
|
20240221,145900,993428360,4355,4355,4355,4355,0
|
|
20240221,145800,993428360,4355,4360,4360,4355,56
|
|
20240221,145700,993184270,4370,4370,4370,4370,82
|
|
20240221,145600,992825930,4355,4355,4355,4355,43
|
|
20240221,145500,992638665,4355,4355,4355,4355,2012
|
|
20240221,145400,983876405,4360,4360,4360,4360,195
|
|
20240221,145300,983026205,4360,4355,4360,4355,59
|
|
20240221,145200,982769215,4360,4360,4360,4360,107
|
|
20240221,145100,982302695,4355,4355,4355,4355,0
|
|
20240221,145000,982302695,4355,4360,4360,4355,1771
|
|
20240221,144900,974587385,4360,4375,4375,4360,426
|
|
20240221,144800,972729575,4375,4360,4375,4360,75
|
|
20240221,144700,972402395,4360,4360,4360,4360,625
|
|
20240221,144600,969677395,4355,4365,4365,4355,7361
|
|
20240221,144500,937578635,4370,4370,4370,4370,24
|
|
20240221,144400,937473755,4370,4370,4370,4370,0
|
|
20240221,144300,937473755,4370,4375,4375,4370,365
|
|
20240221,144200,935878675,4375,4375,4375,4375,120
|
|
20240221,144100,935353675,4380,4365,4380,4365,5
|
|
20240221,144000,935331820,4365,4375,4380,4365,1550
|
|
20240221,143900,928559355,4380,4360,4380,4360,15
|
|
20240221,143800,928493715,4360,4375,4375,4360,5817
|
|
20240221,143700,903097615,4400,4400,4400,4400,5
|
|
20240221,143600,903075615,4400,4400,4400,4400,0
|
|
20240221,143500,903075615,4400,4400,4400,4400,200
|
|
20240221,143400,902195615,4400,4400,4400,4400,200
|
|
20240221,143300,901315615,4405,4405,4405,4405,10
|
|
20240221,143200,901271565,4405,4405,4405,4405,0
|
|
20240221,143100,901271565,4405,4400,4405,4370,383
|
|
20240221,143000,899590825,4400,4370,4400,4360,3532
|
|
20240221,142900,884132205,4365,4375,4375,4365,1037
|
|
20240221,142800,879605350,4375,4375,4375,4375,300
|
|
20240221,142700,878292850,4375,4370,4375,4365,1757
|
|
20240221,142600,870617185,4370,4375,4375,4370,959
|
|
20240221,142500,866422015,4380,4380,4385,4380,6591
|
|
20240221,142400,837551930,4380,4400,4400,4380,12890
|
|
20240221,142300,781002550,4400,4390,4400,4390,2985
|
|
20240221,142200,767897430,4395,4390,4400,4390,619
|
|
20240221,142100,765175875,4390,4395,4405,4390,528
|
|
20240221,142000,762852515,4395,4395,4395,4395,4080
|
|
20240221,141900,744920915,4405,4400,4405,4400,253
|
|
20240221,141800,743807705,4400,4405,4405,4400,1621
|
|
20240221,141700,736674150,4405,4405,4405,4405,0
|
|
20240221,141600,736674150,4405,4410,4410,4405,30
|
|
20240221,141500,736541950,4405,4405,4405,4405,19
|
|
20240221,141400,736458255,4415,4415,4415,4415,0
|
|
20240221,141300,736458255,4415,4415,4415,4415,0
|
|
20240221,141200,736458255,4415,4415,4415,4415,0
|
|
20240221,141100,736458255,4415,4415,4415,4415,0
|
|
20240221,141000,736458255,4415,4415,4415,4415,0
|
|
20240221,140900,736458255,4415,4415,4415,4415,0
|
|
20240221,140800,736458255,4415,4415,4415,4415,0
|
|
20240221,140700,736458255,4415,4415,4415,4415,1
|
|
20240221,140600,736453840,4420,4420,4420,4420,0
|
|
20240221,140500,736453840,4420,4420,4420,4420,0
|
|
20240221,140400,736453840,4420,4420,4420,4420,22
|
|
20240221,140300,736356600,4400,4420,4420,4400,218
|
|
20240221,140200,735397200,4405,4405,4405,4405,0
|
|
20240221,140100,735397200,4405,4420,4420,4405,6
|
|
20240221,140000,735370725,4400,4405,4405,4400,1142
|
|
20240221,135900,730345920,4420,4405,4420,4405,68
|
|
20240221,135800,730046215,4405,4400,4410,4400,1193
|
|
20240221,135700,724796925,4410,4400,4410,4400,20
|
|
20240221,135600,724708905,4400,4400,4400,4400,211
|
|
20240221,135500,723780505,4400,4405,4405,4400,307
|
|
20240221,135400,722428705,4420,4420,4420,4420,0
|
|
20240221,135300,722428705,4420,4420,4420,4420,0
|
|
20240221,135200,722428705,4420,4420,4420,4395,2004
|
|
20240221,135100,713620915,4400,4405,4405,4400,1500
|
|
20240221,135000,707020905,4420,4420,4420,4420,10
|
|
20240221,134900,706976705,4425,4425,4425,4425,0
|
|
20240221,134800,706976705,4425,4425,4425,4425,0
|
|
20240221,134700,706976705,4425,4425,4425,4425,0
|
|
20240221,134600,706976705,4425,4400,4425,4400,1090
|
|
20240221,134500,702178955,4425,4425,4425,4425,2
|
|
20240221,134400,702170105,4400,4400,4400,4400,51
|
|
20240221,134300,701945705,4400,4400,4400,4400,0
|
|
20240221,134200,701945705,4400,4400,4425,4395,1327
|
|
20240221,134100,696111680,4395,4395,4395,4395,291
|
|
20240221,134000,694832735,4425,4425,4425,4425,0
|
|
20240221,133900,694832735,4425,4400,4425,4395,1200
|
|
20240221,133800,689556925,4430,4430,4430,4430,0
|
|
20240221,133700,689556925,4430,4415,4430,4415,226
|
|
20240221,133600,688556985,4430,4400,4430,4400,1562
|
|
20240221,133500,681684130,4410,4410,4410,4410,5
|
|
20240221,133400,681662080,4410,4410,4410,4410,404
|
|
20240221,133300,679880440,4410,4405,4410,4405,301
|
|
20240221,133200,678554400,4405,4395,4405,4395,6147
|
|
20240221,133100,651488715,4395,4405,4405,4395,5741
|
|
20240221,133000,626227795,4405,4405,4405,4405,194
|
|
20240221,132900,625373225,4410,4420,4420,4410,201
|
|
20240221,132800,624486805,4420,4420,4420,4420,237
|
|
20240221,132700,623439265,4420,4420,4420,4420,0
|
|
20240221,132600,623439265,4420,4415,4420,4415,126
|
|
20240221,132500,622882845,4405,4405,4405,4405,514
|
|
20240221,132400,620618675,4405,4405,4405,4405,0
|
|
20240221,132300,620618675,4405,4405,4405,4405,10
|
|
20240221,132200,620574625,4405,4405,4405,4405,362
|
|
20240221,132100,618980015,4405,4405,4405,4405,153
|
|
20240221,132000,618306050,4405,4405,4405,4405,1
|
|
20240221,131900,618301645,4405,4405,4405,4405,3
|
|
20240221,131800,618288430,4400,4400,4400,4400,25
|
|
20240221,131700,618178430,4400,4400,4400,4400,158
|
|
20240221,131600,617483230,4400,4405,4405,4400,2381
|
|
20240221,131500,607004255,4405,4405,4405,4405,0
|
|
20240221,131400,607004255,4405,4405,4405,4405,38
|
|
20240221,131300,606836865,4415,4405,4415,4405,41
|
|
20240221,131200,606656220,4405,4410,4410,4400,976
|
|
20240221,131100,602356855,4420,4420,4420,4420,0
|
|
20240221,131000,602356855,4420,4415,4420,4415,2
|
|
20240221,130900,602348020,4420,4420,4420,4415,12
|
|
20240221,130800,602295010,4405,4405,4405,4405,175
|
|
20240221,130700,601524135,4405,4405,4405,4405,5
|
|
20240221,130600,601502110,4405,4405,4405,4405,171
|
|
20240221,130500,600748855,4405,4405,4405,4405,0
|
|
20240221,130400,600748855,4405,4405,4405,4405,1
|
|
20240221,130300,600744450,4405,4405,4405,4405,190
|
|
20240221,130200,599907500,4405,4405,4405,4405,67
|
|
20240221,130100,599612365,4420,4420,4420,4420,0
|
|
20240221,130000,599612365,4420,4420,4420,4420,10
|
|
20240221,125900,599568165,4425,4425,4425,4425,0
|
|
20240221,125800,599568165,4425,4425,4425,4425,0
|
|
20240221,125700,599568165,4425,4425,4425,4425,0
|
|
20240221,125600,599568165,4425,4425,4425,4425,4
|
|
20240221,125500,599550465,4415,4405,4415,4405,196
|
|
20240221,125400,598687025,4405,4405,4405,4405,0
|
|
20240221,125300,598687025,4405,4415,4420,4405,308
|
|
20240221,125200,597326405,4420,4420,4420,4420,0
|
|
20240221,125100,597326405,4420,4420,4420,4420,50
|
|
20240221,125000,597105405,4420,4420,4420,4420,0
|
|
20240221,124900,597105405,4420,4420,4420,4420,15
|
|
20240221,124800,597039105,4405,4405,4405,4405,1200
|
|
20240221,124700,591753105,4410,4410,4410,4410,0
|
|
20240221,124600,591753105,4410,4410,4410,4410,0
|
|
20240221,124500,591753105,4410,4410,4410,4410,270
|
|
20240221,124400,590562405,4415,4415,4415,4415,112
|
|
20240221,124300,590067925,4415,4420,4420,4415,67
|
|
20240221,124200,589771810,4420,4420,4420,4420,0
|
|
20240221,124100,589771810,4420,4420,4420,4420,0
|
|
20240221,124000,589771810,4420,4425,4425,4410,1444
|
|
20240221,123900,583383260,4425,4425,4425,4425,32
|
|
20240221,123800,583241660,4430,4425,4430,4425,32
|
|
20240221,123700,583100055,4425,4425,4425,4425,860
|
|
20240221,123600,579294555,4425,4425,4425,4425,10
|
|
20240221,123500,579250305,4425,4425,4425,4425,0
|
|
20240221,123400,579250305,4425,4425,4425,4425,0
|
|
20240221,123300,579250305,4425,4425,4425,4425,3
|
|
20240221,123200,579237030,4400,4400,4400,4400,1979
|
|
20240221,123100,570529430,4425,4425,4425,4400,2308
|
|
20240221,123000,560374025,4400,4415,4425,4400,2022
|
|
20240221,122900,551470165,4415,4415,4415,4415,25
|
|
20240221,122800,551359790,4420,4420,4420,4420,415
|
|
20240221,122700,549525490,4405,4405,4405,4405,0
|
|
20240221,122600,549525490,4405,4410,4410,4400,3598
|
|
20240221,122500,533685630,4425,4425,4425,4425,10
|
|
20240221,122400,533641380,4425,4425,4425,4425,35
|
|
20240221,122300,533486505,4400,4425,4425,4400,2329
|
|
20240221,122200,523222350,4425,4420,4425,4420,220
|
|
20240221,122100,522249850,4425,4415,4425,4415,200
|
|
20240221,122000,521365830,4425,4425,4425,4425,0
|
|
20240221,121900,521365830,4425,4415,4425,4405,2677
|
|
20240221,121800,509559415,4415,4415,4415,4415,0
|
|
20240221,121700,509559415,4415,4415,4415,4415,9
|
|
20240221,121600,509519680,4415,4425,4425,4415,661
|
|
20240221,121500,506598065,4430,4430,4430,4430,16
|
|
20240221,121400,506527185,4430,4435,4435,4430,225
|
|
20240221,121300,505529875,4430,4430,4430,4430,0
|
|
20240221,121200,505529875,4430,4430,4430,4430,5
|
|
20240221,121100,505507725,4430,4430,4430,4430,2
|
|
20240221,121000,505498865,4430,4430,4430,4430,55
|
|
20240221,120900,505255215,4440,4440,4440,4415,100
|
|
20240221,120800,504813415,4435,4435,4435,4435,250
|
|
20240221,120700,503704665,4435,4410,4435,4410,2099
|
|
20240221,120600,494436855,4410,4440,4440,4390,34934
|
|
20240221,120500,340646775,4445,4455,4455,4445,39
|
|
20240221,120400,340473330,4430,4450,4450,4425,5782
|
|
20240221,120300,314835090,4450,4460,4460,4450,2377
|
|
20240221,120200,304248405,4455,4460,4460,4455,337
|
|
20240221,120100,302745490,4485,4485,4485,4485,0
|
|
20240221,120000,302745490,4485,4485,4485,4485,0
|
|
20240221,115900,302745490,4485,4485,4485,4485,0
|
|
20240221,115800,302745490,4485,4480,4485,4480,9
|
|
20240221,115700,302705165,4480,4480,4480,4480,0
|
|
20240221,115600,302705165,4480,4480,4480,4480,200
|
|
20240221,115500,301809165,4480,4460,4480,4460,2
|
|
20240221,115400,301800225,4475,4475,4475,4475,0
|
|
20240221,115300,301800225,4475,4475,4475,4475,0
|
|
20240221,115200,301800225,4475,4475,4475,4475,1
|
|
20240221,115100,301795750,4480,4480,4480,4480,0
|
|
20240221,115000,301795750,4480,4480,4480,4480,0
|
|
20240221,114900,301795750,4480,4480,4480,4480,20
|
|
20240221,114800,301706150,4480,4480,4480,4480,0
|
|
20240221,114700,301706150,4480,4480,4480,4480,0
|
|
20240221,114600,301706150,4480,4480,4480,4480,0
|
|
20240221,114500,301706150,4480,4480,4480,4480,0
|
|
20240221,114400,301706150,4480,4460,4480,4455,81
|
|
20240221,114300,301344620,4460,4460,4460,4460,0
|
|
20240221,114200,301344620,4460,4460,4460,4460,2
|
|
20240221,114100,301335700,4455,4460,4465,4455,860
|
|
20240221,114000,297501290,4460,4460,4460,4460,267
|
|
20240221,113900,296310470,4460,4465,4465,4460,1210
|
|
20240221,113800,290913820,4465,4465,4465,4465,0
|
|
20240221,113700,290913820,4465,4470,4470,4465,262
|
|
20240221,113600,289743485,4485,4475,4485,4475,30
|
|
20240221,113500,289609125,4480,4480,4480,4480,0
|
|
20240221,113400,289609125,4480,4480,4480,4480,0
|
|
20240221,113300,289609125,4480,4480,4480,4480,0
|
|
20240221,113200,289609125,4480,4480,4480,4480,100
|
|
20240221,113100,289161125,4480,4480,4480,4480,0
|
|
20240221,113000,289161125,4480,4480,4480,4480,0
|
|
20240221,112900,289161125,4480,4480,4480,4480,0
|
|
20240221,112800,289161125,4480,4480,4480,4480,0
|
|
20240221,112700,289161125,4480,4480,4480,4480,0
|
|
20240221,112600,289161125,4480,4480,4480,4480,2
|
|
20240221,112500,289152165,4455,4465,4465,4455,76
|
|
20240221,112400,288813400,4470,4470,4470,4470,1
|
|
20240221,112300,288808930,4465,4465,4465,4465,0
|
|
20240221,112200,288808930,4465,4465,4465,4465,0
|
|
20240221,112100,288808930,4465,4475,4475,4465,1352
|
|
20240221,112000,282770790,4480,4480,4480,4480,0
|
|
20240221,111900,282770790,4480,4480,4480,4480,0
|
|
20240221,111800,282770790,4480,4480,4480,4480,0
|
|
20240221,111700,282770790,4480,4490,4490,4480,171
|
|
20240221,111600,282004650,4490,4490,4490,4490,41
|
|
20240221,111500,281820560,4485,4485,4485,4485,0
|
|
20240221,111400,281820560,4485,4485,4485,4485,153
|
|
20240221,111300,281134355,4495,4495,4495,4495,1
|
|
20240221,111200,281129860,4490,4490,4490,4490,0
|
|
20240221,111100,281129860,4490,4500,4500,4490,378
|
|
20240221,111000,279432550,4500,4500,4500,4500,0
|
|
20240221,110900,279432550,4500,4505,4505,4500,543
|
|
20240221,110800,276988495,4515,4515,4515,4515,0
|
|
20240221,110700,276988495,4515,4515,4515,4515,265
|
|
20240221,110600,275792020,4515,4515,4515,4515,0
|
|
20240221,110500,275792020,4515,4515,4515,4515,0
|
|
20240221,110400,275792020,4515,4515,4515,4515,0
|
|
20240221,110300,275792020,4515,4490,4515,4490,261
|
|
20240221,110200,274620105,4490,4490,4490,4490,1
|
|
20240221,110100,274615615,4525,4525,4525,4525,0
|
|
20240221,110000,274615615,4525,4525,4525,4525,0
|
|
20240221,105900,274615615,4525,4525,4525,4525,0
|
|
20240221,105800,274615615,4525,4510,4525,4485,791
|
|
20240221,105700,271059860,4505,4520,4525,4505,205
|
|
20240221,105600,270136255,4520,4520,4520,4520,1
|
|
20240221,105500,270131735,4520,4520,4520,4520,0
|
|
20240221,105400,270131735,4520,4520,4520,4520,50
|
|
20240221,105300,269905735,4515,4515,4515,4515,0
|
|
20240221,105200,269905735,4515,4520,4520,4510,257
|
|
20240221,105100,268746650,4520,4520,4520,4520,0
|
|
20240221,105000,268746650,4520,4520,4520,4520,0
|
|
20240221,104900,268746650,4520,4520,4520,4520,6
|
|
20240221,104800,268719530,4525,4520,4525,4520,290
|
|
20240221,104700,267408545,4520,4520,4520,4520,0
|
|
20240221,104600,267408545,4520,4520,4520,4520,1
|
|
20240221,104500,267404025,4505,4505,4505,4505,0
|
|
20240221,104400,267404025,4505,4505,4505,4505,0
|
|
20240221,104300,267404025,4505,4505,4505,4505,0
|
|
20240221,104200,267404025,4505,4505,4505,4505,0
|
|
20240221,104100,267404025,4505,4505,4505,4505,0
|
|
20240221,104000,267404025,4505,4505,4505,4505,0
|
|
20240221,103900,267404025,4505,4505,4505,4505,0
|
|
20240221,103800,267404025,4505,4505,4505,4505,0
|
|
20240221,103700,267404025,4505,4505,4505,4505,0
|
|
20240221,103600,267404025,4505,4505,4505,4505,0
|
|
20240221,103500,267404025,4505,4505,4505,4505,0
|
|
20240221,103400,267404025,4505,4510,4520,4505,2003
|
|
20240221,103300,258379685,4510,4510,4510,4510,0
|
|
20240221,103200,258379685,4510,4510,4510,4510,22
|
|
20240221,103100,258280465,4510,4510,4510,4510,31
|
|
20240221,103000,258140655,4525,4525,4525,4525,22
|
|
20240221,102900,258041105,4530,4530,4530,4530,0
|
|
20240221,102800,258041105,4530,4530,4530,4530,0
|
|
20240221,102700,258041105,4530,4530,4530,4530,10
|
|
20240221,102600,257995805,4530,4525,4530,4525,311
|
|
20240221,102500,256587710,4530,4530,4530,4530,0
|
|
20240221,102400,256587710,4530,4505,4530,4505,143
|
|
20240221,102300,255943445,4530,4500,4530,4500,3678
|
|
20240221,102200,239387760,4505,4500,4505,4500,572
|
|
20240221,102100,236812765,4500,4500,4505,4500,518
|
|
20240221,102000,234481760,4505,4505,4505,4505,157
|
|
20240221,101900,233774475,4500,4505,4505,4500,11
|
|
20240221,101800,233724950,4505,4505,4505,4505,5
|
|
20240221,101700,233702425,4500,4510,4510,4500,4430
|
|
20240221,101600,213748180,4530,4530,4530,4530,0
|
|
20240221,101500,213748180,4530,4505,4530,4505,26
|
|
20240221,101400,213631025,4505,4535,4535,4505,108
|
|
20240221,101300,213141415,4510,4515,4515,4510,324
|
|
20240221,101200,211679875,4540,4515,4540,4515,3243
|
|
20240221,101100,196977110,4515,4480,4515,4480,2910
|
|
20240221,101000,183896415,4470,4470,4470,4470,502
|
|
20240221,100900,181652475,4470,4470,4470,4470,0
|
|
20240221,100800,181652475,4470,4480,4480,4470,110
|
|
20240221,100700,181160675,4480,4480,4480,4480,2
|
|
20240221,100600,181151715,4465,4480,4480,4465,2239
|
|
20240221,100500,171121010,4470,4465,4470,4465,2407
|
|
20240221,100400,160373505,4470,4465,4470,4465,790
|
|
20240221,100300,156845195,4465,4465,4465,4465,0
|
|
20240221,100200,156845195,4465,4455,4465,4450,2057
|
|
20240221,100100,147686185,4470,4470,4470,4470,1
|
|
20240221,100000,147681715,4445,4445,4445,4445,1
|
|
20240221,095900,147677270,4475,4465,4475,4465,20
|
|
20240221,095800,147587810,4445,4445,4445,4445,0
|
|
20240221,095700,147587810,4445,4445,4445,4445,1
|
|
20240221,095600,147583365,4440,4440,4440,4440,0
|
|
20240221,095500,147583365,4440,4450,4460,4440,644
|
|
20240221,095400,144714515,4435,4435,4435,4435,270
|
|
20240221,095300,143517065,4435,4430,4435,4430,230
|
|
20240221,095200,142497215,4430,4435,4435,4430,417
|
|
20240221,095100,140649235,4435,4435,4435,4435,0
|
|
20240221,095000,140649235,4435,4435,4435,4435,65
|
|
20240221,094900,140360960,4450,4450,4450,4450,10
|
|
20240221,094800,140316460,4450,4450,4450,4450,20
|
|
20240221,094700,140227460,4435,4435,4435,4435,98
|
|
20240221,094600,139792830,4455,4455,4455,4455,0
|
|
20240221,094500,139792830,4455,4455,4455,4455,0
|
|
20240221,094400,139792830,4455,4455,4455,4455,1
|
|
20240221,094300,139788375,4455,4455,4455,4455,0
|
|
20240221,094200,139788375,4455,4450,4455,4450,230
|
|
20240221,094100,138764375,4430,4425,4430,4425,485
|
|
20240221,094000,136617840,4430,4430,4430,4425,258
|
|
20240221,093900,135475400,4430,4430,4430,4420,1106
|
|
20240221,093800,130581725,4450,4450,4450,4450,1
|
|
20240221,093700,130577275,4455,4450,4455,4435,52
|
|
20240221,093600,130346440,4455,4455,4455,4455,3
|
|
20240221,093500,130333075,4455,4455,4455,4455,0
|
|
20240221,093400,130333075,4455,4420,4455,4420,1803
|
|
20240221,093300,122321175,4420,4430,4430,4420,3298
|
|
20240221,093200,107727430,4430,4430,4435,4430,499
|
|
20240221,093100,105516760,4445,4430,4445,4430,540
|
|
20240221,093000,103124545,4430,4430,4430,4430,119
|
|
20240221,092900,102597375,4430,4445,4445,4430,378
|
|
20240221,092800,100921505,4450,4490,4490,4450,215
|
|
20240221,092700,99960250,4495,4495,4495,4495,0
|
|
20240221,092600,99960250,4495,4430,4500,4420,1413
|
|
20240221,092500,93650940,4425,4445,4445,4425,5598
|
|
20240221,092400,68838595,4445,4445,4445,4445,43
|
|
20240221,092300,68647460,4440,4440,4440,4440,117
|
|
20240221,092200,68127980,4455,4435,4455,4435,624
|
|
20240221,092100,65358535,4435,4455,4455,4435,2585
|
|
20240221,092000,53859450,4460,4455,4460,4455,397
|
|
20240221,091900,52090420,4455,4470,4470,4455,772
|
|
20240221,091800,48645675,4470,4480,4480,4470,2482
|
|
20240221,091700,37538130,4480,4480,4480,4480,1
|
|
20240221,091600,37533650,4495,4475,4495,4475,789
|
|
20240221,091500,34002575,4495,4485,4500,4480,149
|
|
20240221,091400,33334615,4485,4480,4485,4480,5
|
|
20240221,091300,33312195,4480,4475,4485,4475,1157
|
|
20240221,091200,28129065,4475,4475,4480,4475,209
|
|
20240221,091100,27192960,4480,4470,4480,4465,703
|
|
20240221,091000,24053800,4470,4480,4480,4470,22
|
|
20240221,090900,23955250,4480,4465,4480,4465,84
|
|
20240221,090800,23579860,4465,4465,4465,4465,38
|
|
20240221,090700,23410190,4465,4470,4470,4465,142
|
|
20240221,090600,22775465,4475,4475,4475,4475,87
|
|
20240221,090500,22386140,4470,4465,4470,4465,52
|
|
20240221,090400,22153805,4470,4465,4470,4440,590
|
|
20240221,090300,19525240,4435,4455,4455,4435,360
|
|
20240221,090200,17925840,4435,4470,4475,4435,469
|
|
20240221,090100,15840455,4430,4430,4430,4430,0
|
|
20240221,090000,15840455,4430,4495,4500,4430,3538
|