579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,183600,50612025,3820,3820,3820,3820,1293
|
|
20240222,183500,50612025,3820,3820,3820,3820,0
|
|
20240222,183400,50612025,3820,3820,3820,3820,0
|
|
20240222,183300,50612025,3820,3820,3820,3820,0
|
|
20240222,183200,50612025,3820,3820,3820,3820,0
|
|
20240222,183100,50612025,3820,3820,3820,3820,0
|
|
20240222,183000,50612025,3820,3820,3820,3820,0
|
|
20240222,182900,50612025,3820,3820,3820,3820,0
|
|
20240222,182800,50612025,3820,3820,3820,3820,0
|
|
20240222,182700,50612025,3820,3820,3820,3820,0
|
|
20240222,182600,50612025,3820,3820,3820,3820,0
|
|
20240222,182500,50612025,3820,3820,3820,3820,0
|
|
20240222,182400,50612025,3820,3820,3820,3820,0
|
|
20240222,182300,50612025,3820,3820,3820,3820,0
|
|
20240222,182200,50612025,3820,3820,3820,3820,0
|
|
20240222,182100,50612025,3820,3820,3820,3820,0
|
|
20240222,182000,50612025,3820,3820,3820,3820,0
|
|
20240222,181900,50612025,3820,3820,3820,3820,0
|
|
20240222,181800,50612025,3820,3820,3820,3820,0
|
|
20240222,181700,50612025,3820,3820,3820,3820,0
|
|
20240222,181600,50612025,3820,3820,3820,3820,0
|
|
20240222,181500,50612025,3820,3820,3820,3820,0
|
|
20240222,181400,50612025,3820,3820,3820,3820,0
|
|
20240222,181300,50612025,3820,3820,3820,3820,0
|
|
20240222,181200,50612025,3820,3820,3820,3820,0
|
|
20240222,181100,50612025,3820,3820,3820,3820,0
|
|
20240222,181000,50612025,3820,3820,3820,3820,0
|
|
20240222,180900,50612025,3820,3820,3820,3820,0
|
|
20240222,180800,50612025,3820,3820,3820,3820,0
|
|
20240222,180700,50612025,3820,3820,3820,3820,0
|
|
20240222,180600,50612025,3820,3820,3820,3820,1293
|
|
20240222,180500,50612025,3820,3820,3820,3820,0
|
|
20240222,180400,50612025,3820,3820,3820,3820,0
|
|
20240222,180300,50612025,3820,3820,3820,3820,0
|
|
20240222,180200,50612025,3820,3820,3820,3820,0
|
|
20240222,180100,50612025,3820,3820,3820,3820,0
|
|
20240222,180000,50612025,3820,3820,3820,3820,0
|
|
20240222,175900,50612025,3820,3820,3820,3820,0
|
|
20240222,175800,50612025,3820,3820,3820,3820,0
|
|
20240222,175700,50612025,3820,3820,3820,3820,0
|
|
20240222,175600,50612025,3820,3820,3820,3820,0
|
|
20240222,175500,50612025,3820,3820,3820,3820,0
|
|
20240222,175400,50612025,3820,3820,3820,3820,0
|
|
20240222,175300,50612025,3820,3820,3820,3820,0
|
|
20240222,175200,50612025,3820,3820,3820,3820,0
|
|
20240222,175100,50612025,3820,3820,3820,3820,0
|
|
20240222,175000,50612025,3820,3820,3820,3820,0
|
|
20240222,174900,50612025,3820,3820,3820,3820,0
|
|
20240222,174800,50612025,3820,3820,3820,3820,0
|
|
20240222,174700,50612025,3820,3820,3820,3820,0
|
|
20240222,174600,50612025,3820,3820,3820,3820,0
|
|
20240222,174500,50612025,3820,3820,3820,3820,0
|
|
20240222,174400,50612025,3820,3820,3820,3820,0
|
|
20240222,174300,50612025,3820,3820,3820,3820,0
|
|
20240222,174200,50612025,3820,3820,3820,3820,0
|
|
20240222,174100,50612025,3820,3820,3820,3820,0
|
|
20240222,174000,50612025,3820,3820,3820,3820,0
|
|
20240222,173900,50612025,3820,3820,3820,3820,0
|
|
20240222,173800,50612025,3820,3820,3820,3820,0
|
|
20240222,173700,50612025,3820,3820,3820,3820,0
|
|
20240222,173600,50612025,3820,3820,3820,3820,1293
|
|
20240222,173500,50612025,3820,3820,3820,3820,0
|
|
20240222,173400,50612025,3820,3820,3820,3820,0
|
|
20240222,173300,50612025,3820,3820,3820,3820,0
|
|
20240222,173200,50612025,3820,3820,3820,3820,0
|
|
20240222,173100,50612025,3820,3820,3820,3820,0
|
|
20240222,173000,50612025,3820,3820,3820,3820,0
|
|
20240222,172900,50612025,3820,3820,3820,3820,0
|
|
20240222,172800,50612025,3820,3820,3820,3820,0
|
|
20240222,172700,50612025,3820,3820,3820,3820,0
|
|
20240222,172600,50612025,3820,3820,3820,3820,0
|
|
20240222,172500,50612025,3820,3820,3820,3820,0
|
|
20240222,172400,50612025,3820,3820,3820,3820,0
|
|
20240222,172300,50612025,3820,3820,3820,3820,0
|
|
20240222,172200,50612025,3820,3820,3820,3820,0
|
|
20240222,172100,50612025,3820,3820,3820,3820,0
|
|
20240222,172000,50612025,3820,3820,3820,3820,0
|
|
20240222,171900,50612025,3820,3820,3820,3820,0
|
|
20240222,171800,50612025,3820,3820,3820,3820,0
|
|
20240222,171700,50612025,3820,3820,3820,3820,0
|
|
20240222,171600,50612025,3820,3820,3820,3820,0
|
|
20240222,171500,50612025,3820,3820,3820,3820,0
|
|
20240222,171400,50612025,3820,3820,3820,3820,0
|
|
20240222,171300,50612025,3820,3820,3820,3820,0
|
|
20240222,171200,50612025,3820,3820,3820,3820,0
|
|
20240222,171100,50612025,3820,3820,3820,3820,0
|
|
20240222,171000,50612025,3820,3820,3820,3820,0
|
|
20240222,170900,50612025,3820,3820,3820,3820,0
|
|
20240222,170800,50612025,3820,3820,3820,3820,0
|
|
20240222,170700,50612025,3820,3820,3820,3820,0
|
|
20240222,170600,50612025,3820,3820,3820,3820,1293
|
|
20240222,170500,50612025,3820,3820,3820,3820,0
|
|
20240222,170400,50612025,3820,3820,3820,3820,0
|
|
20240222,170300,50612025,3820,3820,3820,3820,0
|
|
20240222,170200,50612025,3820,3820,3820,3820,0
|
|
20240222,170100,50612025,3820,3820,3820,3820,0
|
|
20240222,170000,50612025,3820,3820,3820,3820,0
|
|
20240222,165900,50612025,3820,3820,3820,3820,0
|
|
20240222,165800,50612025,3820,3820,3820,3820,0
|
|
20240222,165700,50612025,3820,3820,3820,3820,0
|
|
20240222,165600,50612025,3820,3820,3820,3820,0
|
|
20240222,165500,50612025,3820,3820,3820,3820,0
|
|
20240222,165400,50612025,3820,3820,3820,3820,0
|
|
20240222,165300,50612025,3820,3820,3820,3820,0
|
|
20240222,165200,50612025,3820,3820,3820,3820,0
|
|
20240222,165100,50612025,3820,3820,3820,3820,0
|
|
20240222,165000,50612025,3820,3820,3820,3820,0
|
|
20240222,164900,50612025,3820,3820,3820,3820,0
|
|
20240222,164800,50612025,3820,3820,3820,3820,0
|
|
20240222,164700,50612025,3820,3820,3820,3820,0
|
|
20240222,164600,50612025,3820,3820,3820,3820,0
|
|
20240222,164500,50612025,3820,3820,3820,3820,0
|
|
20240222,164400,50612025,3820,3820,3820,3820,0
|
|
20240222,164300,50612025,3820,3820,3820,3820,0
|
|
20240222,164200,50612025,3820,3820,3820,3820,0
|
|
20240222,164100,50612025,3820,3820,3820,3820,0
|
|
20240222,164000,50612025,3820,3820,3820,3820,0
|
|
20240222,163900,50612025,3820,3820,3820,3820,0
|
|
20240222,163800,50612025,3820,3820,3820,3820,0
|
|
20240222,163700,50612025,3820,3820,3820,3820,0
|
|
20240222,163600,50612025,3820,3820,3820,3820,1293
|
|
20240222,163500,50612025,3820,3820,3820,3820,0
|
|
20240222,163400,50612025,3820,3820,3820,3820,0
|
|
20240222,163300,50612025,3820,3820,3820,3820,0
|
|
20240222,163200,50612025,3820,3820,3820,3820,0
|
|
20240222,163100,50612025,3820,3820,3820,3820,0
|
|
20240222,163000,50612025,3820,3820,3820,3820,0
|
|
20240222,162900,50612025,3820,3820,3820,3820,0
|
|
20240222,162800,50612025,3820,3820,3820,3820,0
|
|
20240222,162700,50612025,3820,3820,3820,3820,0
|
|
20240222,162600,50612025,3820,3820,3820,3820,0
|
|
20240222,162500,50612025,3820,3820,3820,3820,0
|
|
20240222,162400,50612025,3820,3820,3820,3820,0
|
|
20240222,162300,50612025,3820,3820,3820,3820,0
|
|
20240222,162200,50612025,3820,3820,3820,3820,0
|
|
20240222,162100,50612025,3820,3820,3820,3820,0
|
|
20240222,162000,50612025,3820,3820,3820,3820,0
|
|
20240222,161900,50612025,3820,3820,3820,3820,0
|
|
20240222,161800,50612025,3820,3820,3820,3820,0
|
|
20240222,161700,50612025,3820,3820,3820,3820,0
|
|
20240222,161600,50612025,3820,3820,3820,3820,0
|
|
20240222,161500,50612025,3820,3820,3820,3820,0
|
|
20240222,161400,50612025,3820,3820,3820,3820,0
|
|
20240222,161300,50612025,3820,3820,3820,3820,0
|
|
20240222,161200,50612025,3820,3820,3820,3820,0
|
|
20240222,161100,50612025,3820,3820,3820,3820,0
|
|
20240222,161000,50612025,3820,3820,3820,3820,0
|
|
20240222,160900,50612025,3820,3820,3820,3820,0
|
|
20240222,160800,50612025,3820,3820,3820,3820,0
|
|
20240222,160700,50612025,3820,3820,3820,3820,0
|
|
20240222,160600,50612025,3820,3820,3820,3820,1293
|
|
20240222,160500,50612025,3820,3820,3820,3820,0
|
|
20240222,160400,50612025,3820,3820,3820,3820,0
|
|
20240222,160300,50612025,3820,3820,3820,3820,0
|
|
20240222,160200,50612025,3820,3820,3820,3820,0
|
|
20240222,160100,50612025,3820,3820,3820,3820,0
|
|
20240222,160000,50612025,3820,3820,3820,3820,0
|
|
20240222,155900,50612025,3820,3820,3820,3820,0
|
|
20240222,155800,50612025,3820,3820,3820,3820,0
|
|
20240222,155700,50612025,3820,3820,3820,3820,0
|
|
20240222,155600,50612025,3820,3820,3820,3820,0
|
|
20240222,155500,50612025,3820,3820,3820,3820,0
|
|
20240222,155400,50612025,3820,3820,3820,3820,0
|
|
20240222,155300,50612025,3820,3820,3820,3820,0
|
|
20240222,155200,50612025,3820,3820,3820,3820,0
|
|
20240222,155100,50612025,3820,3820,3820,3820,0
|
|
20240222,155000,50612025,3820,3820,3820,3820,0
|
|
20240222,154900,50612025,3820,3820,3820,3820,0
|
|
20240222,154800,50612025,3820,3820,3820,3820,0
|
|
20240222,154700,50612025,3820,3820,3820,3820,0
|
|
20240222,154600,50612025,3820,3820,3820,3820,0
|
|
20240222,154500,50612025,3820,3820,3820,3820,0
|
|
20240222,154400,50612025,3820,3820,3820,3820,0
|
|
20240222,154300,50612025,3820,3820,3820,3820,0
|
|
20240222,154200,50612025,3820,3820,3820,3820,0
|
|
20240222,154100,50612025,3820,3820,3820,3820,0
|
|
20240222,154000,50612025,3820,3820,3820,3820,0
|
|
20240222,153900,50612025,3820,3820,3820,3820,0
|
|
20240222,153800,50612025,3820,3820,3820,3820,0
|
|
20240222,153700,50612025,3820,3820,3820,3820,0
|
|
20240222,153600,50612025,3820,3820,3820,3820,1293
|
|
20240222,153500,50612025,3820,3820,3820,3820,0
|
|
20240222,153400,50612025,3820,3820,3820,3820,0
|
|
20240222,153300,50612025,3820,3820,3820,3820,0
|
|
20240222,153200,50612025,3820,3820,3820,3820,0
|
|
20240222,153100,50612025,3820,3820,3820,3820,0
|
|
20240222,153000,50612025,3820,3820,3820,3820,1293
|
|
20240222,152900,45672765,3790,3790,3790,3790,0
|
|
20240222,152800,45672765,3790,3790,3790,3790,0
|
|
20240222,152700,45672765,3790,3790,3790,3790,0
|
|
20240222,152600,45672765,3790,3790,3790,3790,0
|
|
20240222,152500,45672765,3790,3790,3790,3790,0
|
|
20240222,152400,45672765,3790,3790,3790,3790,0
|
|
20240222,152300,45672765,3790,3790,3790,3790,0
|
|
20240222,152200,45672765,3790,3790,3790,3790,0
|
|
20240222,152100,45672765,3790,3790,3790,3790,0
|
|
20240222,152000,45672765,3790,3790,3790,3790,0
|
|
20240222,151900,45672765,3790,3795,3795,3790,108
|
|
20240222,151800,45262940,3800,3805,3810,3800,197
|
|
20240222,151700,44513175,3810,3805,3810,3805,109
|
|
20240222,151600,44097890,3800,3800,3800,3800,14
|
|
20240222,151500,44044690,3810,3795,3810,3795,260
|
|
20240222,151400,43055510,3795,3795,3795,3795,36
|
|
20240222,151300,42918890,3795,3795,3795,3795,18
|
|
20240222,151200,42850580,3795,3795,3795,3795,0
|
|
20240222,151100,42850580,3795,3795,3795,3795,0
|
|
20240222,151000,42850580,3795,3795,3795,3795,1
|
|
20240222,150900,42846785,3795,3795,3795,3795,0
|
|
20240222,150800,42846785,3795,3795,3795,3795,2
|
|
20240222,150700,42839195,3800,3800,3800,3800,33
|
|
20240222,150600,42713795,3800,3800,3800,3800,1
|
|
20240222,150500,42709995,3800,3795,3800,3795,308
|
|
20240222,150400,41540305,3795,3795,3795,3795,2
|
|
20240222,150300,41532715,3795,3795,3795,3795,31
|
|
20240222,150200,41415070,3795,3795,3795,3795,0
|
|
20240222,150100,41415070,3795,3795,3795,3795,9
|
|
20240222,150000,41380915,3800,3800,3800,3800,35
|
|
20240222,145900,41247915,3800,3800,3800,3800,0
|
|
20240222,145800,41247915,3800,3800,3800,3800,0
|
|
20240222,145700,41247915,3800,3800,3800,3800,0
|
|
20240222,145600,41247915,3800,3800,3800,3800,0
|
|
20240222,145500,41247915,3800,3800,3800,3800,0
|
|
20240222,145400,41247915,3800,3800,3800,3800,0
|
|
20240222,145300,41247915,3800,3800,3800,3800,0
|
|
20240222,145200,41247915,3800,3800,3800,3800,0
|
|
20240222,145100,41247915,3800,3800,3800,3800,0
|
|
20240222,145000,41247915,3800,3800,3800,3800,0
|
|
20240222,144900,41247915,3800,3800,3800,3800,0
|
|
20240222,144800,41247915,3800,3800,3800,3800,0
|
|
20240222,144700,41247915,3800,3800,3800,3800,101
|
|
20240222,144600,40864115,3800,3790,3800,3790,314
|
|
20240222,144500,39671415,3790,3795,3795,3785,434
|
|
20240222,144400,38026060,3810,3805,3810,3805,700
|
|
20240222,144300,35362255,3805,3805,3805,3805,0
|
|
20240222,144200,35362255,3805,3800,3805,3800,100
|
|
20240222,144100,34981765,3790,3790,3790,3790,1
|
|
20240222,144000,34977975,3795,3795,3795,3795,3
|
|
20240222,143900,34966590,3800,3795,3800,3795,279
|
|
20240222,143800,33907235,3785,3785,3785,3785,0
|
|
20240222,143700,33907235,3785,3785,3785,3785,0
|
|
20240222,143600,33907235,3785,3785,3785,3785,0
|
|
20240222,143500,33907235,3785,3785,3785,3785,0
|
|
20240222,143400,33907235,3785,3785,3785,3785,0
|
|
20240222,143300,33907235,3785,3785,3785,3785,0
|
|
20240222,143200,33907235,3785,3785,3785,3785,0
|
|
20240222,143100,33907235,3785,3785,3785,3785,0
|
|
20240222,143000,33907235,3785,3785,3785,3785,5
|
|
20240222,142900,33888310,3780,3780,3780,3780,0
|
|
20240222,142800,33888310,3780,3780,3780,3780,0
|
|
20240222,142700,33888310,3780,3785,3785,3780,51
|
|
20240222,142600,33695280,3780,3780,3780,3780,0
|
|
20240222,142500,33695280,3780,3780,3780,3780,0
|
|
20240222,142400,33695280,3780,3780,3780,3780,0
|
|
20240222,142300,33695280,3780,3780,3780,3780,0
|
|
20240222,142200,33695280,3780,3780,3780,3780,0
|
|
20240222,142100,33695280,3780,3780,3780,3780,1
|
|
20240222,142000,33691500,3780,3785,3785,3780,114
|
|
20240222,141900,33260085,3785,3785,3785,3785,1
|
|
20240222,141800,33256300,3790,3790,3790,3785,330
|
|
20240222,141700,32006100,3780,3760,3790,3760,322
|
|
20240222,141600,30790480,3760,3760,3765,3760,682
|
|
20240222,141500,28223660,3750,3750,3750,3750,0
|
|
20240222,141400,28223660,3750,3750,3750,3750,155
|
|
20240222,141300,27642410,3755,3755,3755,3755,0
|
|
20240222,141200,27642410,3755,3755,3755,3755,0
|
|
20240222,141100,27642410,3755,3755,3755,3755,0
|
|
20240222,141000,27642410,3755,3755,3755,3755,0
|
|
20240222,140900,27642410,3755,3755,3755,3755,15
|
|
20240222,140800,27586085,3760,3755,3760,3750,503
|
|
20240222,140700,25699475,3750,3750,3750,3750,0
|
|
20240222,140600,25699475,3750,3750,3750,3750,0
|
|
20240222,140500,25699475,3750,3750,3750,3750,0
|
|
20240222,140400,25699475,3750,3760,3760,3750,555
|
|
20240222,140300,23615405,3755,3755,3755,3755,0
|
|
20240222,140200,23615405,3755,3755,3755,3755,0
|
|
20240222,140100,23615405,3755,3755,3755,3755,1
|
|
20240222,140000,23611650,3755,3760,3760,3755,31
|
|
20240222,135900,23495095,3760,3760,3760,3760,0
|
|
20240222,135800,23495095,3760,3760,3760,3760,0
|
|
20240222,135700,23495095,3760,3760,3760,3760,0
|
|
20240222,135600,23495095,3760,3760,3760,3760,0
|
|
20240222,135500,23495095,3760,3760,3760,3760,0
|
|
20240222,135400,23495095,3760,3760,3760,3760,0
|
|
20240222,135300,23495095,3760,3760,3760,3760,0
|
|
20240222,135200,23495095,3760,3760,3760,3760,0
|
|
20240222,135100,23495095,3760,3760,3760,3760,0
|
|
20240222,135000,23495095,3760,3760,3760,3760,0
|
|
20240222,134900,23495095,3760,3760,3760,3760,0
|
|
20240222,134800,23495095,3760,3760,3760,3760,0
|
|
20240222,134700,23495095,3760,3760,3760,3760,0
|
|
20240222,134600,23495095,3760,3760,3760,3760,51
|
|
20240222,134500,23303335,3760,3760,3760,3760,1
|
|
20240222,134400,23299575,3760,3765,3765,3760,41
|
|
20240222,134300,23145215,3765,3765,3765,3765,0
|
|
20240222,134200,23145215,3765,3765,3765,3765,0
|
|
20240222,134100,23145215,3765,3765,3765,3765,0
|
|
20240222,134000,23145215,3765,3765,3765,3765,0
|
|
20240222,133900,23145215,3765,3765,3765,3765,0
|
|
20240222,133800,23145215,3765,3765,3765,3765,0
|
|
20240222,133700,23145215,3765,3765,3765,3765,0
|
|
20240222,133600,23145215,3765,3765,3765,3765,0
|
|
20240222,133500,23145215,3765,3765,3765,3765,0
|
|
20240222,133400,23145215,3765,3765,3765,3765,0
|
|
20240222,133300,23145215,3765,3765,3765,3765,0
|
|
20240222,133200,23145215,3765,3765,3765,3765,0
|
|
20240222,133100,23145215,3765,3765,3765,3765,0
|
|
20240222,133000,23145215,3765,3765,3765,3765,0
|
|
20240222,132900,23145215,3765,3765,3765,3765,1
|
|
20240222,132800,23141450,3760,3760,3760,3760,0
|
|
20240222,132700,23141450,3760,3760,3760,3760,0
|
|
20240222,132600,23141450,3760,3760,3760,3760,0
|
|
20240222,132500,23141450,3760,3760,3760,3760,0
|
|
20240222,132400,23141450,3760,3760,3760,3760,0
|
|
20240222,132300,23141450,3760,3760,3760,3760,0
|
|
20240222,132200,23141450,3760,3760,3760,3760,0
|
|
20240222,132100,23141450,3760,3760,3760,3760,0
|
|
20240222,132000,23141450,3760,3760,3760,3760,0
|
|
20240222,131900,23141450,3760,3760,3760,3760,0
|
|
20240222,131800,23141450,3760,3760,3760,3760,0
|
|
20240222,131700,23141450,3760,3760,3760,3760,0
|
|
20240222,131600,23141450,3760,3760,3760,3760,0
|
|
20240222,131500,23141450,3760,3760,3760,3760,0
|
|
20240222,131400,23141450,3760,3760,3760,3760,150
|
|
20240222,131300,22577450,3760,3760,3760,3760,1
|
|
20240222,131200,22573690,3760,3760,3760,3760,10
|
|
20240222,131100,22536090,3760,3760,3760,3760,20
|
|
20240222,131000,22460890,3760,3760,3760,3760,270
|
|
20240222,130900,21445690,3760,3760,3760,3760,299
|
|
20240222,130800,20321450,3760,3760,3760,3760,0
|
|
20240222,130700,20321450,3760,3760,3760,3760,0
|
|
20240222,130600,20321450,3760,3760,3760,3760,7
|
|
20240222,130500,20295130,3760,3760,3760,3760,3
|
|
20240222,130400,20283850,3765,3765,3765,3765,1266
|
|
20240222,130300,15517360,3765,3765,3765,3765,0
|
|
20240222,130200,15517360,3765,3765,3765,3765,0
|
|
20240222,130100,15517360,3765,3765,3765,3765,0
|
|
20240222,130000,15517360,3765,3765,3765,3765,0
|
|
20240222,125900,15517360,3765,3765,3765,3765,0
|
|
20240222,125800,15517360,3765,3765,3765,3765,0
|
|
20240222,125700,15517360,3765,3765,3765,3765,0
|
|
20240222,125600,15517360,3765,3765,3765,3765,0
|
|
20240222,125500,15517360,3765,3765,3765,3765,0
|
|
20240222,125400,15517360,3765,3765,3765,3765,0
|
|
20240222,125300,15517360,3765,3765,3765,3765,0
|
|
20240222,125200,15517360,3765,3765,3765,3765,0
|
|
20240222,125100,15517360,3765,3765,3765,3765,0
|
|
20240222,125000,15517360,3765,3765,3765,3765,0
|
|
20240222,124900,15517360,3765,3765,3765,3765,0
|
|
20240222,124800,15517360,3765,3765,3765,3765,0
|
|
20240222,124700,15517360,3765,3765,3765,3765,0
|
|
20240222,124600,15517360,3765,3765,3765,3765,0
|
|
20240222,124500,15517360,3765,3765,3765,3765,0
|
|
20240222,124400,15517360,3765,3765,3765,3765,0
|
|
20240222,124300,15517360,3765,3765,3765,3765,0
|
|
20240222,124200,15517360,3765,3765,3765,3765,0
|
|
20240222,124100,15517360,3765,3765,3765,3765,0
|
|
20240222,124000,15517360,3765,3765,3765,3765,0
|
|
20240222,123900,15517360,3765,3765,3765,3765,0
|
|
20240222,123800,15517360,3765,3765,3765,3765,0
|
|
20240222,123700,15517360,3765,3765,3765,3765,0
|
|
20240222,123600,15517360,3765,3765,3765,3765,0
|
|
20240222,123500,15517360,3765,3765,3765,3765,0
|
|
20240222,123400,15517360,3765,3765,3765,3765,0
|
|
20240222,123300,15517360,3765,3765,3765,3765,0
|
|
20240222,123200,15517360,3765,3765,3765,3765,0
|
|
20240222,123100,15517360,3765,3765,3765,3765,0
|
|
20240222,123000,15517360,3765,3765,3765,3765,0
|
|
20240222,122900,15517360,3765,3765,3765,3765,0
|
|
20240222,122800,15517360,3765,3765,3765,3765,0
|
|
20240222,122700,15517360,3765,3765,3765,3765,0
|
|
20240222,122600,15517360,3765,3765,3765,3765,0
|
|
20240222,122500,15517360,3765,3765,3765,3765,0
|
|
20240222,122400,15517360,3765,3765,3765,3765,0
|
|
20240222,122300,15517360,3765,3765,3765,3765,0
|
|
20240222,122200,15517360,3765,3765,3765,3765,0
|
|
20240222,122100,15517360,3765,3765,3765,3765,0
|
|
20240222,122000,15517360,3765,3765,3765,3765,0
|
|
20240222,121900,15517360,3765,3765,3765,3765,0
|
|
20240222,121800,15517360,3765,3765,3765,3765,0
|
|
20240222,121700,15517360,3765,3765,3765,3765,0
|
|
20240222,121600,15517360,3765,3765,3765,3765,0
|
|
20240222,121500,15517360,3765,3765,3765,3765,0
|
|
20240222,121400,15517360,3765,3765,3765,3765,0
|
|
20240222,121300,15517360,3765,3765,3765,3765,0
|
|
20240222,121200,15517360,3765,3765,3765,3765,0
|
|
20240222,121100,15517360,3765,3765,3765,3765,0
|
|
20240222,121000,15517360,3765,3765,3765,3765,0
|
|
20240222,120900,15517360,3765,3765,3765,3765,0
|
|
20240222,120800,15517360,3765,3765,3765,3765,0
|
|
20240222,120700,15517360,3765,3765,3765,3765,0
|
|
20240222,120600,15517360,3765,3765,3765,3765,0
|
|
20240222,120500,15517360,3765,3765,3765,3765,0
|
|
20240222,120400,15517360,3765,3765,3765,3765,11
|
|
20240222,120300,15475945,3765,3765,3765,3765,11
|
|
20240222,120200,15434530,3765,3765,3765,3765,311
|
|
20240222,120100,14263615,3765,3765,3765,3765,0
|
|
20240222,120000,14263615,3765,3765,3765,3765,5
|
|
20240222,115900,14244790,3765,3765,3765,3765,4
|
|
20240222,115800,14229730,3770,3770,3770,3770,131
|
|
20240222,115700,13735860,3765,3765,3765,3765,0
|
|
20240222,115600,13735860,3765,3765,3765,3765,0
|
|
20240222,115500,13735860,3765,3765,3765,3765,0
|
|
20240222,115400,13735860,3765,3765,3765,3765,0
|
|
20240222,115300,13735860,3765,3765,3765,3765,0
|
|
20240222,115200,13735860,3765,3765,3765,3765,0
|
|
20240222,115100,13735860,3765,3765,3765,3765,1
|
|
20240222,115000,13732095,3765,3765,3765,3765,1
|
|
20240222,114900,13728330,3765,3770,3770,3765,40
|
|
20240222,114800,13577535,3765,3765,3765,3765,0
|
|
20240222,114700,13577535,3765,3765,3765,3765,0
|
|
20240222,114600,13577535,3765,3765,3765,3765,14
|
|
20240222,114500,13524825,3765,3765,3765,3765,13
|
|
20240222,114400,13475880,3765,3770,3770,3765,373
|
|
20240222,114300,12069735,3770,3770,3770,3770,0
|
|
20240222,114200,12069735,3770,3770,3770,3770,0
|
|
20240222,114100,12069735,3770,3770,3770,3770,1
|
|
20240222,114000,12065965,3770,3770,3770,3770,1
|
|
20240222,113900,12062195,3790,3775,3790,3775,39
|
|
20240222,113800,11914400,3775,3775,3775,3775,0
|
|
20240222,113700,11914400,3775,3775,3775,3775,0
|
|
20240222,113600,11914400,3775,3775,3775,3775,1
|
|
20240222,113500,11910625,3770,3770,3770,3770,0
|
|
20240222,113400,11910625,3770,3770,3770,3770,0
|
|
20240222,113300,11910625,3770,3770,3770,3770,0
|
|
20240222,113200,11910625,3770,3770,3770,3770,0
|
|
20240222,113100,11910625,3770,3770,3770,3770,1
|
|
20240222,113000,11906855,3780,3780,3780,3780,0
|
|
20240222,112900,11906855,3780,3780,3780,3780,39
|
|
20240222,112800,11759435,3765,3765,3765,3765,160
|
|
20240222,112700,11157035,3765,3765,3765,3765,0
|
|
20240222,112600,11157035,3765,3765,3765,3765,0
|
|
20240222,112500,11157035,3765,3765,3765,3765,0
|
|
20240222,112400,11157035,3765,3765,3765,3765,0
|
|
20240222,112300,11157035,3765,3765,3765,3765,0
|
|
20240222,112200,11157035,3765,3765,3765,3765,0
|
|
20240222,112100,11157035,3765,3765,3765,3765,0
|
|
20240222,112000,11157035,3765,3765,3765,3765,0
|
|
20240222,111900,11157035,3765,3765,3765,3765,0
|
|
20240222,111800,11157035,3765,3765,3765,3765,0
|
|
20240222,111700,11157035,3765,3765,3765,3765,0
|
|
20240222,111600,11157035,3765,3765,3765,3765,0
|
|
20240222,111500,11157035,3765,3765,3765,3765,0
|
|
20240222,111400,11157035,3765,3765,3765,3765,0
|
|
20240222,111300,11157035,3765,3765,3765,3765,0
|
|
20240222,111200,11157035,3765,3765,3765,3765,2
|
|
20240222,111100,11149505,3765,3765,3765,3765,0
|
|
20240222,111000,11149505,3765,3765,3765,3765,2
|
|
20240222,110900,11141975,3765,3765,3765,3765,1
|
|
20240222,110800,11138210,3765,3770,3770,3765,50
|
|
20240222,110700,10949720,3770,3770,3770,3770,0
|
|
20240222,110600,10949720,3770,3770,3770,3770,16
|
|
20240222,110500,10889400,3760,3760,3760,3760,0
|
|
20240222,110400,10889400,3760,3760,3760,3760,0
|
|
20240222,110300,10889400,3760,3760,3760,3760,0
|
|
20240222,110200,10889400,3760,3760,3760,3760,0
|
|
20240222,110100,10889400,3760,3760,3760,3760,0
|
|
20240222,110000,10889400,3760,3760,3760,3760,0
|
|
20240222,105900,10889400,3760,3765,3765,3760,377
|
|
20240222,105800,9470560,3765,3765,3765,3765,0
|
|
20240222,105700,9470560,3765,3765,3765,3765,0
|
|
20240222,105600,9470560,3765,3765,3765,3765,5
|
|
20240222,105500,9451735,3765,3765,3765,3765,5
|
|
20240222,105400,9432910,3770,3775,3775,3770,147
|
|
20240222,105300,8878645,3785,3785,3785,3785,0
|
|
20240222,105200,8878645,3785,3785,3785,3785,1
|
|
20240222,105100,8874860,3800,3800,3800,3800,0
|
|
20240222,105000,8874860,3800,3800,3800,3800,0
|
|
20240222,104900,8874860,3800,3800,3800,3800,0
|
|
20240222,104800,8874860,3800,3800,3800,3800,0
|
|
20240222,104700,8874860,3800,3800,3800,3800,0
|
|
20240222,104600,8874860,3800,3775,3800,3775,2
|
|
20240222,104500,8867285,3770,3770,3770,3770,0
|
|
20240222,104400,8867285,3770,3770,3770,3770,0
|
|
20240222,104300,8867285,3770,3770,3770,3770,0
|
|
20240222,104200,8867285,3770,3770,3770,3770,0
|
|
20240222,104100,8867285,3770,3770,3770,3770,0
|
|
20240222,104000,8867285,3770,3770,3770,3770,0
|
|
20240222,103900,8867285,3770,3770,3770,3770,0
|
|
20240222,103800,8867285,3770,3770,3770,3770,0
|
|
20240222,103700,8867285,3770,3770,3770,3770,0
|
|
20240222,103600,8867285,3770,3770,3770,3770,0
|
|
20240222,103500,8867285,3770,3770,3770,3770,0
|
|
20240222,103400,8867285,3770,3770,3770,3770,0
|
|
20240222,103300,8867285,3770,3770,3770,3770,0
|
|
20240222,103200,8867285,3770,3770,3770,3770,0
|
|
20240222,103100,8867285,3770,3770,3770,3770,24
|
|
20240222,103000,8776805,3805,3805,3805,3805,0
|
|
20240222,102900,8776805,3805,3805,3805,3805,0
|
|
20240222,102800,8776805,3805,3805,3805,3805,0
|
|
20240222,102700,8776805,3805,3805,3805,3805,0
|
|
20240222,102600,8776805,3805,3805,3805,3805,0
|
|
20240222,102500,8776805,3805,3805,3805,3805,0
|
|
20240222,102400,8776805,3805,3805,3805,3805,0
|
|
20240222,102300,8776805,3805,3805,3805,3805,0
|
|
20240222,102200,8776805,3805,3805,3805,3805,0
|
|
20240222,102100,8776805,3805,3805,3805,3805,0
|
|
20240222,102000,8776805,3805,3805,3805,3805,0
|
|
20240222,101900,8776805,3805,3805,3805,3805,0
|
|
20240222,101800,8776805,3805,3805,3805,3805,0
|
|
20240222,101700,8776805,3805,3805,3805,3805,0
|
|
20240222,101600,8776805,3805,3805,3805,3805,0
|
|
20240222,101500,8776805,3805,3805,3805,3805,0
|
|
20240222,101400,8776805,3805,3805,3805,3805,0
|
|
20240222,101300,8776805,3805,3775,3805,3775,132
|
|
20240222,101200,8275650,3775,3775,3775,3775,0
|
|
20240222,101100,8275650,3775,3775,3775,3775,1
|
|
20240222,101000,8271875,3775,3775,3775,3775,1
|
|
20240222,100900,8268100,3770,3770,3770,3770,0
|
|
20240222,100800,8268100,3770,3770,3805,3770,269
|
|
20240222,100700,7245745,3780,3780,3780,3780,0
|
|
20240222,100600,7245745,3780,3780,3780,3780,0
|
|
20240222,100500,7245745,3780,3770,3780,3770,3
|
|
20240222,100400,7234415,3780,3780,3780,3780,1
|
|
20240222,100300,7230635,3780,3780,3780,3780,0
|
|
20240222,100200,7230635,3780,3780,3780,3780,1
|
|
20240222,100100,7226855,3765,3770,3770,3765,154
|
|
20240222,100000,6646290,3785,3785,3785,3785,0
|
|
20240222,095900,6646290,3785,3785,3785,3785,0
|
|
20240222,095800,6646290,3785,3790,3790,3785,11
|
|
20240222,095700,6604605,3790,3785,3790,3785,7
|
|
20240222,095600,6578085,3785,3785,3785,3785,41
|
|
20240222,095500,6422900,3790,3790,3790,3790,0
|
|
20240222,095400,6422900,3790,3790,3790,3790,0
|
|
20240222,095300,6422900,3790,3790,3790,3790,0
|
|
20240222,095200,6422900,3790,3790,3790,3790,0
|
|
20240222,095100,6422900,3790,3790,3790,3790,5
|
|
20240222,095000,6403950,3770,3785,3790,3770,105
|
|
20240222,094900,6006250,3790,3790,3790,3790,0
|
|
20240222,094800,6006250,3790,3790,3790,3790,0
|
|
20240222,094700,6006250,3790,3790,3790,3790,0
|
|
20240222,094600,6006250,3790,3790,3790,3790,0
|
|
20240222,094500,6006250,3790,3790,3790,3790,0
|
|
20240222,094400,6006250,3790,3790,3790,3790,0
|
|
20240222,094300,6006250,3790,3790,3790,3790,0
|
|
20240222,094200,6006250,3790,3790,3790,3790,0
|
|
20240222,094100,6006250,3790,3790,3790,3790,0
|
|
20240222,094000,6006250,3790,3790,3790,3790,0
|
|
20240222,093900,6006250,3790,3790,3790,3790,6
|
|
20240222,093800,5983510,3775,3775,3775,3775,545
|
|
20240222,093700,3926135,3785,3785,3785,3785,0
|
|
20240222,093600,3926135,3785,3785,3785,3785,0
|
|
20240222,093500,3926135,3785,3785,3785,3785,0
|
|
20240222,093400,3926135,3785,3785,3785,3785,20
|
|
20240222,093300,3850435,3780,3780,3780,3780,0
|
|
20240222,093200,3850435,3780,3780,3780,3780,0
|
|
20240222,093100,3850435,3780,3780,3780,3780,0
|
|
20240222,093000,3850435,3780,3780,3780,3780,0
|
|
20240222,092900,3850435,3780,3780,3785,3780,105
|
|
20240222,092800,3453530,3780,3780,3780,3780,0
|
|
20240222,092700,3453530,3780,3780,3780,3780,474
|
|
20240222,092600,1661810,3785,3785,3785,3785,3
|
|
20240222,092500,1650455,3780,3780,3780,3780,0
|
|
20240222,092400,1650455,3780,3785,3785,3780,41
|
|
20240222,092300,1495360,3790,3790,3790,3790,10
|
|
20240222,092200,1457460,3795,3795,3795,3795,0
|
|
20240222,092100,1457460,3795,3795,3795,3795,2
|
|
20240222,092000,1449870,3790,3790,3795,3790,24
|
|
20240222,091900,1358860,3790,3790,3790,3790,0
|
|
20240222,091800,1358860,3790,3790,3790,3790,0
|
|
20240222,091700,1358860,3790,3785,3790,3785,11
|
|
20240222,091600,1317175,3780,3795,3795,3780,60
|
|
20240222,091500,1090035,3795,3795,3795,3795,0
|
|
20240222,091400,1090035,3795,3795,3795,3795,0
|
|
20240222,091300,1090035,3795,3795,3795,3795,1
|
|
20240222,091200,1086240,3790,3795,3795,3790,204
|
|
20240222,091100,312075,3805,3800,3805,3800,10
|
|
20240222,091000,274030,3810,3810,3810,3810,0
|
|
20240222,090900,274030,3810,3810,3810,3810,0
|
|
20240222,090800,274030,3810,3810,3810,3810,0
|
|
20240222,090700,274030,3810,3810,3810,3810,0
|
|
20240222,090600,274030,3810,3810,3810,3810,0
|
|
20240222,090500,274030,3810,3810,3810,3810,14
|
|
20240222,090400,220690,3795,3795,3795,3795,0
|
|
20240222,090300,220690,3795,3795,3795,3795,0
|
|
20240222,090200,220690,3795,3805,3805,3795,29
|
|
20240222,090100,110490,3810,3810,3810,3810,0
|
|
20240222,090000,110490,3810,3810,3810,3810,29
|