598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,185500,884028010,2095,2095,2095,2095,8382
|
|
20240222,185400,884028010,2095,2095,2095,2095,0
|
|
20240222,185300,884028010,2095,2095,2095,2095,0
|
|
20240222,185200,884028010,2095,2095,2095,2095,0
|
|
20240222,185100,884028010,2095,2095,2095,2095,0
|
|
20240222,185000,884028010,2095,2095,2095,2095,0
|
|
20240222,184900,884028010,2095,2095,2095,2095,0
|
|
20240222,184800,884028010,2095,2095,2095,2095,0
|
|
20240222,184700,884028010,2095,2095,2095,2095,0
|
|
20240222,184600,884028010,2095,2095,2095,2095,0
|
|
20240222,184500,884028010,2095,2095,2095,2095,0
|
|
20240222,184400,884028010,2095,2095,2095,2095,0
|
|
20240222,184300,884028010,2095,2095,2095,2095,0
|
|
20240222,184200,884028010,2095,2095,2095,2095,0
|
|
20240222,184100,884028010,2095,2095,2095,2095,0
|
|
20240222,184000,884028010,2095,2095,2095,2095,0
|
|
20240222,183900,884028010,2095,2095,2095,2095,0
|
|
20240222,183800,884028010,2095,2095,2095,2095,0
|
|
20240222,183700,884028010,2095,2095,2095,2095,0
|
|
20240222,183600,884028010,2095,2095,2095,2095,0
|
|
20240222,183500,884028010,2095,2095,2095,2095,0
|
|
20240222,183400,884028010,2095,2095,2095,2095,0
|
|
20240222,183300,884028010,2095,2095,2095,2095,0
|
|
20240222,183200,884028010,2095,2095,2095,2095,0
|
|
20240222,183100,884028010,2095,2095,2095,2095,0
|
|
20240222,183000,884028010,2095,2095,2095,2095,0
|
|
20240222,182900,884028010,2095,2095,2095,2095,0
|
|
20240222,182800,884028010,2095,2095,2095,2095,0
|
|
20240222,182700,884028010,2095,2095,2095,2095,0
|
|
20240222,182600,884028010,2095,2095,2095,2095,0
|
|
20240222,182500,884028010,2095,2095,2095,2095,8382
|
|
20240222,182400,884028010,2095,2095,2095,2095,0
|
|
20240222,182300,884028010,2095,2095,2095,2095,0
|
|
20240222,182200,884028010,2095,2095,2095,2095,0
|
|
20240222,182100,884028010,2095,2095,2095,2095,0
|
|
20240222,182000,884028010,2095,2095,2095,2095,0
|
|
20240222,181900,884028010,2095,2095,2095,2095,0
|
|
20240222,181800,884028010,2095,2095,2095,2095,0
|
|
20240222,181700,884028010,2095,2095,2095,2095,0
|
|
20240222,181600,884028010,2095,2095,2095,2095,0
|
|
20240222,181500,884028010,2095,2095,2095,2095,0
|
|
20240222,181400,884028010,2095,2095,2095,2095,0
|
|
20240222,181300,884028010,2095,2095,2095,2095,0
|
|
20240222,181200,884028010,2095,2095,2095,2095,0
|
|
20240222,181100,884028010,2095,2095,2095,2095,0
|
|
20240222,181000,884028010,2095,2095,2095,2095,0
|
|
20240222,180900,884028010,2095,2095,2095,2095,0
|
|
20240222,180800,884028010,2095,2095,2095,2095,0
|
|
20240222,180700,884028010,2095,2095,2095,2095,0
|
|
20240222,180600,884028010,2095,2095,2095,2095,0
|
|
20240222,180500,884028010,2095,2095,2095,2095,0
|
|
20240222,180400,884028010,2095,2095,2095,2095,0
|
|
20240222,180300,884028010,2095,2095,2095,2095,0
|
|
20240222,180200,884028010,2095,2095,2095,2095,0
|
|
20240222,180100,884028010,2095,2095,2095,2095,0
|
|
20240222,180000,884028010,2095,2095,2095,2095,0
|
|
20240222,175900,884028010,2095,2095,2095,2095,0
|
|
20240222,175800,884028010,2095,2095,2095,2095,0
|
|
20240222,175700,884028010,2095,2095,2095,2095,0
|
|
20240222,175600,884028010,2095,2095,2095,2095,0
|
|
20240222,175500,884028010,2095,2095,2095,2095,8382
|
|
20240222,175400,884028010,2095,2095,2095,2095,0
|
|
20240222,175300,884028010,2095,2095,2095,2095,0
|
|
20240222,175200,884028010,2095,2095,2095,2095,0
|
|
20240222,175100,884028010,2095,2095,2095,2095,0
|
|
20240222,175000,884028010,2095,2095,2095,2095,0
|
|
20240222,174900,884028010,2095,2095,2095,2095,0
|
|
20240222,174800,884028010,2095,2095,2095,2095,0
|
|
20240222,174700,884028010,2095,2095,2095,2095,0
|
|
20240222,174600,884028010,2095,2095,2095,2095,0
|
|
20240222,174500,884028010,2095,2095,2095,2095,0
|
|
20240222,174400,884028010,2095,2095,2095,2095,0
|
|
20240222,174300,884028010,2095,2095,2095,2095,0
|
|
20240222,174200,884028010,2095,2095,2095,2095,0
|
|
20240222,174100,884028010,2095,2095,2095,2095,0
|
|
20240222,174000,884028010,2095,2095,2095,2095,0
|
|
20240222,173900,884028010,2095,2095,2095,2095,0
|
|
20240222,173800,884028010,2095,2095,2095,2095,0
|
|
20240222,173700,884028010,2095,2095,2095,2095,0
|
|
20240222,173600,884028010,2095,2095,2095,2095,0
|
|
20240222,173500,884028010,2095,2095,2095,2095,0
|
|
20240222,173400,884028010,2095,2095,2095,2095,0
|
|
20240222,173300,884028010,2095,2095,2095,2095,0
|
|
20240222,173200,884028010,2095,2095,2095,2095,0
|
|
20240222,173100,884028010,2095,2095,2095,2095,0
|
|
20240222,173000,884028010,2095,2095,2095,2095,0
|
|
20240222,172900,884028010,2095,2095,2095,2095,0
|
|
20240222,172800,884028010,2095,2095,2095,2095,0
|
|
20240222,172700,884028010,2095,2095,2095,2095,0
|
|
20240222,172600,884028010,2095,2095,2095,2095,0
|
|
20240222,172500,884028010,2095,2095,2095,2095,8382
|
|
20240222,172400,884028010,2095,2095,2095,2095,0
|
|
20240222,172300,884028010,2095,2095,2095,2095,0
|
|
20240222,172200,884028010,2095,2095,2095,2095,0
|
|
20240222,172100,884028010,2095,2095,2095,2095,0
|
|
20240222,172000,884028010,2095,2095,2095,2095,0
|
|
20240222,171900,884028010,2095,2095,2095,2095,0
|
|
20240222,171800,884028010,2095,2095,2095,2095,0
|
|
20240222,171700,884028010,2095,2095,2095,2095,0
|
|
20240222,171600,884028010,2095,2095,2095,2095,0
|
|
20240222,171500,884028010,2095,2095,2095,2095,0
|
|
20240222,171400,884028010,2095,2095,2095,2095,0
|
|
20240222,171300,884028010,2095,2095,2095,2095,0
|
|
20240222,171200,884028010,2095,2095,2095,2095,0
|
|
20240222,171100,884028010,2095,2095,2095,2095,0
|
|
20240222,171000,884028010,2095,2095,2095,2095,0
|
|
20240222,170900,884028010,2095,2095,2095,2095,0
|
|
20240222,170800,884028010,2095,2095,2095,2095,0
|
|
20240222,170700,884028010,2095,2095,2095,2095,0
|
|
20240222,170600,884028010,2095,2095,2095,2095,0
|
|
20240222,170500,884028010,2095,2095,2095,2095,0
|
|
20240222,170400,884028010,2095,2095,2095,2095,0
|
|
20240222,170300,884028010,2095,2095,2095,2095,0
|
|
20240222,170200,884028010,2095,2095,2095,2095,0
|
|
20240222,170100,884028010,2095,2095,2095,2095,0
|
|
20240222,170000,884028010,2095,2095,2095,2095,0
|
|
20240222,165900,884028010,2095,2095,2095,2095,0
|
|
20240222,165800,884028010,2095,2095,2095,2095,0
|
|
20240222,165700,884028010,2095,2095,2095,2095,0
|
|
20240222,165600,884028010,2095,2095,2095,2095,0
|
|
20240222,165500,884028010,2095,2095,2095,2095,8382
|
|
20240222,165400,884028010,2095,2095,2095,2095,0
|
|
20240222,165300,884028010,2095,2095,2095,2095,0
|
|
20240222,165200,884028010,2095,2095,2095,2095,0
|
|
20240222,165100,884028010,2095,2095,2095,2095,0
|
|
20240222,165000,884028010,2095,2095,2095,2095,0
|
|
20240222,164900,884028010,2095,2095,2095,2095,0
|
|
20240222,164800,884028010,2095,2095,2095,2095,0
|
|
20240222,164700,884028010,2095,2095,2095,2095,0
|
|
20240222,164600,884028010,2095,2095,2095,2095,0
|
|
20240222,164500,884028010,2095,2095,2095,2095,0
|
|
20240222,164400,884028010,2095,2095,2095,2095,0
|
|
20240222,164300,884028010,2095,2095,2095,2095,0
|
|
20240222,164200,884028010,2095,2095,2095,2095,0
|
|
20240222,164100,884028010,2095,2095,2095,2095,0
|
|
20240222,164000,884028010,2095,2095,2095,2095,0
|
|
20240222,163900,884028010,2095,2095,2095,2095,0
|
|
20240222,163800,884028010,2095,2095,2095,2095,0
|
|
20240222,163700,884028010,2095,2095,2095,2095,0
|
|
20240222,163600,884028010,2095,2095,2095,2095,0
|
|
20240222,163500,884028010,2095,2095,2095,2095,0
|
|
20240222,163400,884028010,2095,2095,2095,2095,0
|
|
20240222,163300,884028010,2095,2095,2095,2095,0
|
|
20240222,163200,884028010,2095,2095,2095,2095,0
|
|
20240222,163100,884028010,2095,2095,2095,2095,0
|
|
20240222,163000,884028010,2095,2095,2095,2095,0
|
|
20240222,162900,884028010,2095,2095,2095,2095,0
|
|
20240222,162800,884028010,2095,2095,2095,2095,0
|
|
20240222,162700,884028010,2095,2095,2095,2095,0
|
|
20240222,162600,884028010,2095,2095,2095,2095,0
|
|
20240222,162500,884028010,2095,2095,2095,2095,8382
|
|
20240222,162400,884028010,2095,2095,2095,2095,0
|
|
20240222,162300,884028010,2095,2095,2095,2095,0
|
|
20240222,162200,884028010,2095,2095,2095,2095,0
|
|
20240222,162100,884028010,2095,2095,2095,2095,0
|
|
20240222,162000,884028010,2095,2095,2095,2095,0
|
|
20240222,161900,884028010,2095,2095,2095,2095,0
|
|
20240222,161800,884028010,2095,2095,2095,2095,0
|
|
20240222,161700,884028010,2095,2095,2095,2095,0
|
|
20240222,161600,884028010,2095,2095,2095,2095,0
|
|
20240222,161500,884028010,2095,2095,2095,2095,0
|
|
20240222,161400,884028010,2095,2095,2095,2095,0
|
|
20240222,161300,884028010,2095,2095,2095,2095,0
|
|
20240222,161200,884028010,2095,2095,2095,2095,0
|
|
20240222,161100,884028010,2095,2095,2095,2095,0
|
|
20240222,161000,884028010,2095,2095,2095,2095,0
|
|
20240222,160900,884028010,2095,2095,2095,2095,0
|
|
20240222,160800,884028010,2095,2095,2095,2095,0
|
|
20240222,160700,884028010,2095,2095,2095,2095,0
|
|
20240222,160600,884028010,2095,2095,2095,2095,0
|
|
20240222,160500,884028010,2095,2095,2095,2095,0
|
|
20240222,160400,884028010,2095,2095,2095,2095,0
|
|
20240222,160300,884028010,2095,2095,2095,2095,0
|
|
20240222,160200,884028010,2095,2095,2095,2095,0
|
|
20240222,160100,884028010,2095,2095,2095,2095,0
|
|
20240222,160000,884028010,2095,2095,2095,2095,0
|
|
20240222,155900,884028010,2095,2095,2095,2095,0
|
|
20240222,155800,884028010,2095,2095,2095,2095,0
|
|
20240222,155700,884028010,2095,2095,2095,2095,0
|
|
20240222,155600,884028010,2095,2095,2095,2095,0
|
|
20240222,155500,884028010,2095,2095,2095,2095,8382
|
|
20240222,155400,884028010,2095,2095,2095,2095,0
|
|
20240222,155300,884028010,2095,2095,2095,2095,0
|
|
20240222,155200,884028010,2095,2095,2095,2095,0
|
|
20240222,155100,884028010,2095,2095,2095,2095,0
|
|
20240222,155000,884028010,2095,2095,2095,2095,0
|
|
20240222,154900,884028010,2095,2095,2095,2095,0
|
|
20240222,154800,884028010,2095,2095,2095,2095,0
|
|
20240222,154700,884028010,2095,2095,2095,2095,0
|
|
20240222,154600,884028010,2095,2095,2095,2095,0
|
|
20240222,154500,884028010,2095,2095,2095,2095,0
|
|
20240222,154400,884028010,2095,2095,2095,2095,0
|
|
20240222,154300,884028010,2095,2095,2095,2095,0
|
|
20240222,154200,884028010,2095,2095,2095,2095,0
|
|
20240222,154100,884028010,2095,2095,2095,2095,0
|
|
20240222,154000,884028010,2095,2095,2095,2095,0
|
|
20240222,153900,884028010,2095,2095,2095,2095,0
|
|
20240222,153800,884028010,2095,2095,2095,2095,0
|
|
20240222,153700,884028010,2095,2095,2095,2095,0
|
|
20240222,153600,884028010,2095,2095,2095,2095,0
|
|
20240222,153500,884028010,2095,2095,2095,2095,0
|
|
20240222,153400,884028010,2095,2095,2095,2095,0
|
|
20240222,153300,884028010,2095,2095,2095,2095,0
|
|
20240222,153200,884028010,2095,2095,2095,2095,0
|
|
20240222,153100,884028010,2095,2095,2095,2095,0
|
|
20240222,153000,884028010,2095,2095,2095,2095,8382
|
|
20240222,152900,866467720,2085,2085,2085,2085,0
|
|
20240222,152800,866467720,2085,2085,2085,2085,0
|
|
20240222,152700,866467720,2085,2085,2085,2085,0
|
|
20240222,152600,866467720,2085,2085,2085,2085,0
|
|
20240222,152500,866467720,2085,2085,2085,2085,0
|
|
20240222,152400,866467720,2085,2085,2085,2085,0
|
|
20240222,152300,866467720,2085,2085,2085,2085,0
|
|
20240222,152200,866467720,2085,2085,2085,2085,0
|
|
20240222,152100,866467720,2085,2085,2085,2085,0
|
|
20240222,152000,866467720,2085,2085,2085,2085,0
|
|
20240222,151900,866467720,2085,2085,2085,2085,0
|
|
20240222,151800,866467720,2085,2085,2085,2085,30
|
|
20240222,151700,866405170,2085,2085,2085,2085,38
|
|
20240222,151600,866325940,2085,2075,2085,2070,1236
|
|
20240222,151500,863763510,2085,2080,2085,2075,25
|
|
20240222,151400,863711455,2090,2090,2090,2090,0
|
|
20240222,151300,863711455,2090,2090,2090,2090,0
|
|
20240222,151200,863711455,2090,2090,2090,2090,0
|
|
20240222,151100,863711455,2090,2080,2090,2080,2215
|
|
20240222,151000,859104205,2090,2090,2090,2090,12
|
|
20240222,150900,859079125,2080,2080,2080,2080,867
|
|
20240222,150800,857275765,2090,2085,2090,2085,12
|
|
20240222,150700,857250690,2090,2090,2090,2090,0
|
|
20240222,150600,857250690,2090,2090,2090,2090,0
|
|
20240222,150500,857250690,2090,2090,2090,2090,12
|
|
20240222,150400,857225610,2080,2080,2080,2080,101
|
|
20240222,150300,857015530,2090,2085,2090,2085,461
|
|
20240222,150200,856054295,2085,2080,2085,2080,38
|
|
20240222,150100,855975090,2085,2085,2085,2085,100
|
|
20240222,150000,855766590,2085,2085,2085,2085,0
|
|
20240222,145900,855766590,2085,2080,2085,2080,11
|
|
20240222,145800,855743660,2085,2085,2085,2085,0
|
|
20240222,145700,855743660,2085,2090,2090,2085,1691
|
|
20240222,145600,852217830,2095,2095,2095,2095,0
|
|
20240222,145500,852217830,2095,2095,2095,2095,0
|
|
20240222,145400,852217830,2095,2095,2095,2095,23
|
|
20240222,145300,852169645,2095,2095,2095,2095,2
|
|
20240222,145200,852165455,2090,2095,2095,2090,71
|
|
20240222,145100,852016715,2095,2090,2095,2090,104
|
|
20240222,145000,851798845,2095,2090,2095,2090,6
|
|
20240222,144900,851786280,2095,2095,2095,2095,61
|
|
20240222,144800,851658485,2095,2095,2095,2095,0
|
|
20240222,144700,851658485,2095,2095,2095,2095,0
|
|
20240222,144600,851658485,2095,2095,2095,2095,0
|
|
20240222,144500,851658485,2095,2090,2095,2090,1233
|
|
20240222,144400,849081500,2090,2085,2090,2085,101
|
|
20240222,144300,848870660,2090,2085,2090,2085,2322
|
|
20240222,144200,844027680,2090,2090,2090,2090,0
|
|
20240222,144100,844027680,2090,2090,2090,2090,33
|
|
20240222,144000,843958710,2090,2090,2090,2090,0
|
|
20240222,143900,843958710,2090,2090,2090,2090,0
|
|
20240222,143800,843958710,2090,2080,2090,2080,383
|
|
20240222,143700,843158395,2090,2080,2090,2070,7879
|
|
20240222,143600,826822220,2090,2090,2090,2080,357
|
|
20240222,143500,826076210,2090,2090,2090,2080,122
|
|
20240222,143400,825821350,2090,2090,2090,2090,1900
|
|
20240222,143300,821850350,2090,2085,2090,2085,3001
|
|
20240222,143200,815578265,2090,2090,2090,2090,0
|
|
20240222,143100,815578265,2090,2090,2090,2090,0
|
|
20240222,143000,815578265,2090,2090,2090,2090,20
|
|
20240222,142900,815536465,2090,2090,2090,2090,0
|
|
20240222,142800,815536465,2090,2090,2090,2090,0
|
|
20240222,142700,815536465,2090,2085,2090,2085,11
|
|
20240222,142600,815513480,2090,2090,2090,2090,0
|
|
20240222,142500,815513480,2090,2085,2090,2085,149
|
|
20240222,142400,815202800,2090,2090,2090,2090,0
|
|
20240222,142300,815202800,2090,2090,2090,2090,2
|
|
20240222,142200,815198620,2090,2090,2090,2090,12
|
|
20240222,142100,815173540,2080,2080,2080,2080,0
|
|
20240222,142000,815173540,2080,2080,2080,2080,0
|
|
20240222,141900,815173540,2080,2080,2080,2080,0
|
|
20240222,141800,815173540,2080,2080,2080,2080,1
|
|
20240222,141700,815171460,2090,2080,2090,2075,165
|
|
20240222,141600,814828150,2090,2090,2090,2090,84
|
|
20240222,141500,814652590,2090,2090,2090,2090,0
|
|
20240222,141400,814652590,2090,2090,2090,2090,167
|
|
20240222,141300,814303560,2090,2090,2090,2090,13
|
|
20240222,141200,814276390,2090,2090,2090,2090,17
|
|
20240222,141100,814240860,2090,2090,2090,2090,0
|
|
20240222,141000,814240860,2090,2090,2090,2090,7
|
|
20240222,140900,814226230,2090,2090,2090,2090,0
|
|
20240222,140800,814226230,2090,2085,2090,2085,109
|
|
20240222,140700,813998920,2090,2090,2090,2090,0
|
|
20240222,140600,813998920,2090,2090,2090,2090,0
|
|
20240222,140500,813998920,2090,2080,2090,2070,10005
|
|
20240222,140400,793262575,2090,2090,2090,2090,20
|
|
20240222,140300,793220775,2090,2080,2090,2080,304
|
|
20240222,140200,792586445,2090,2090,2090,2090,200
|
|
20240222,140100,792168445,2090,2090,2090,2090,0
|
|
20240222,140000,792168445,2090,2080,2090,2075,7010
|
|
20240222,135900,777617300,2090,2090,2090,2090,22
|
|
20240222,135800,777571320,2090,2090,2090,2090,0
|
|
20240222,135700,777571320,2090,2090,2090,2090,50
|
|
20240222,135600,777466820,2090,2090,2090,2090,0
|
|
20240222,135500,777466820,2090,2090,2090,2090,0
|
|
20240222,135400,777466820,2090,2090,2090,2090,30
|
|
20240222,135300,777404120,2090,2090,2090,2090,40
|
|
20240222,135200,777320520,2090,2080,2090,2075,2010
|
|
20240222,135100,773148310,2090,2090,2090,2090,0
|
|
20240222,135000,773148310,2090,2090,2090,2090,0
|
|
20240222,134900,773148310,2090,2080,2090,2080,6
|
|
20240222,134800,773135780,2080,2085,2085,2080,7000
|
|
20240222,134700,758571165,2090,2090,2090,2090,0
|
|
20240222,134600,758571165,2090,2090,2090,2090,68
|
|
20240222,134500,758429045,2090,2090,2090,2090,1053
|
|
20240222,134400,756228275,2090,2090,2090,2090,0
|
|
20240222,134300,756228275,2090,2090,2090,2090,0
|
|
20240222,134200,756228275,2090,2090,2090,2090,755
|
|
20240222,134100,754650325,2090,2090,2090,2090,2600
|
|
20240222,134000,749216325,2090,2090,2090,2090,50
|
|
20240222,133900,749111825,2090,2090,2090,2090,422
|
|
20240222,133800,748229845,2090,2090,2090,2090,652
|
|
20240222,133700,746867165,2090,2090,2090,2080,6068
|
|
20240222,133600,734239640,2090,2090,2090,2090,343
|
|
20240222,133500,733522770,2090,2085,2095,2085,512
|
|
20240222,133400,732452640,2095,2095,2095,2095,0
|
|
20240222,133300,732452640,2095,2095,2095,2090,32
|
|
20240222,133200,732385635,2085,2085,2085,2085,12
|
|
20240222,133100,732360615,2095,2090,2095,2090,32
|
|
20240222,133000,732293675,2095,2085,2095,2085,16666
|
|
20240222,132900,697511765,2080,2080,2080,2080,2995
|
|
20240222,132800,691282165,2080,2080,2080,2080,0
|
|
20240222,132700,691282165,2080,2080,2080,2080,100
|
|
20240222,132600,691074165,2080,2080,2080,2080,0
|
|
20240222,132500,691074165,2080,2080,2080,2080,0
|
|
20240222,132400,691074165,2080,2080,2080,2080,0
|
|
20240222,132300,691074165,2080,2080,2080,2080,741
|
|
20240222,132200,689532885,2080,2080,2080,2080,2403
|
|
20240222,132100,684534645,2080,2080,2080,2080,0
|
|
20240222,132000,684534645,2080,2080,2080,2080,0
|
|
20240222,131900,684534645,2080,2075,2080,2075,1506
|
|
20240222,131800,681409645,2080,2080,2080,2080,200
|
|
20240222,131700,680993645,2075,2075,2080,2075,1801
|
|
20240222,131600,677255570,2080,2080,2080,2080,0
|
|
20240222,131500,677255570,2080,2080,2080,2080,50
|
|
20240222,131400,677151570,2080,2080,2080,2080,5
|
|
20240222,131300,677141170,2080,2080,2080,2075,670
|
|
20240222,131200,675748480,2080,2080,2080,2080,0
|
|
20240222,131100,675748480,2080,2080,2080,2080,0
|
|
20240222,131000,675748480,2080,2080,2080,2080,0
|
|
20240222,130900,675748480,2080,2080,2080,2080,0
|
|
20240222,130800,675748480,2080,2080,2080,2080,104
|
|
20240222,130700,675532160,2080,2080,2080,2080,55
|
|
20240222,130600,675417760,2080,2070,2080,2070,12
|
|
20240222,130500,675392820,2075,2070,2075,2070,571
|
|
20240222,130400,674210625,2080,2080,2080,2080,0
|
|
20240222,130300,674210625,2080,2070,2080,2070,5917
|
|
20240222,130200,661962135,2080,2080,2080,2080,1784
|
|
20240222,130100,658251415,2080,2080,2080,2080,10
|
|
20240222,130000,658230615,2075,2070,2075,2070,214
|
|
20240222,125900,657787475,2075,2075,2075,2075,6
|
|
20240222,125800,657775025,2075,2075,2075,2075,0
|
|
20240222,125700,657775025,2075,2075,2075,2075,0
|
|
20240222,125600,657775025,2075,2080,2080,2075,150
|
|
20240222,125500,657463275,2075,2075,2075,2075,700
|
|
20240222,125400,656010775,2080,2080,2080,2080,90
|
|
20240222,125300,655823575,2080,2080,2080,2080,0
|
|
20240222,125200,655823575,2080,2080,2080,2080,1
|
|
20240222,125100,655821495,2080,2080,2080,2080,0
|
|
20240222,125000,655821495,2080,2080,2080,2080,0
|
|
20240222,124900,655821495,2080,2080,2080,2080,27
|
|
20240222,124800,655765335,2075,2075,2075,2075,0
|
|
20240222,124700,655765335,2075,2075,2075,2075,0
|
|
20240222,124600,655765335,2075,2075,2075,2075,235
|
|
20240222,124500,655277710,2080,2080,2080,2080,5
|
|
20240222,124400,655267310,2080,2080,2080,2080,60
|
|
20240222,124300,655142510,2080,2075,2080,2075,270
|
|
20240222,124200,654582210,2075,2080,2080,2075,1170
|
|
20240222,124100,652154310,2075,2075,2075,2075,600
|
|
20240222,124000,650909310,2080,2080,2080,2080,0
|
|
20240222,123900,650909310,2080,2080,2080,2080,57
|
|
20240222,123800,650790750,2080,2080,2080,2080,0
|
|
20240222,123700,650790750,2080,2080,2080,2080,0
|
|
20240222,123600,650790750,2080,2080,2080,2080,0
|
|
20240222,123500,650790750,2080,2075,2080,2075,292
|
|
20240222,123400,650184390,2080,2080,2080,2080,100
|
|
20240222,123300,649976390,2080,2080,2080,2080,0
|
|
20240222,123200,649976390,2080,2080,2080,2080,0
|
|
20240222,123100,649976390,2080,2080,2080,2080,0
|
|
20240222,123000,649976390,2080,2080,2080,2080,50
|
|
20240222,122900,649872390,2080,2080,2080,2080,0
|
|
20240222,122800,649872390,2080,2080,2080,2080,22
|
|
20240222,122700,649826630,2080,2080,2080,2080,0
|
|
20240222,122600,649826630,2080,2080,2080,2080,30
|
|
20240222,122500,649764230,2080,2080,2080,2080,0
|
|
20240222,122400,649764230,2080,2080,2080,2080,0
|
|
20240222,122300,649764230,2080,2080,2080,2080,10
|
|
20240222,122200,649743430,2070,2070,2070,2070,20
|
|
20240222,122100,649702030,2080,2080,2080,2070,142
|
|
20240222,122000,649407670,2070,2075,2075,2070,200
|
|
20240222,121900,648993570,2080,2080,2080,2080,0
|
|
20240222,121800,648993570,2080,2080,2080,2080,0
|
|
20240222,121700,648993570,2080,2080,2080,2080,0
|
|
20240222,121600,648993570,2080,2075,2080,2075,2030
|
|
20240222,121500,644781170,2075,2075,2075,2075,0
|
|
20240222,121400,644781170,2075,2075,2075,2075,20
|
|
20240222,121300,644739670,2075,2075,2075,2075,15
|
|
20240222,121200,644708545,2075,2075,2075,2075,0
|
|
20240222,121100,644708545,2075,2075,2075,2075,0
|
|
20240222,121000,644708545,2075,2075,2075,2075,0
|
|
20240222,120900,644708545,2075,2075,2075,2075,0
|
|
20240222,120800,644708545,2075,2075,2075,2075,55
|
|
20240222,120700,644594420,2075,2075,2075,2075,50
|
|
20240222,120600,644490670,2075,2075,2075,2075,30
|
|
20240222,120500,644428420,2075,2075,2075,2075,0
|
|
20240222,120400,644428420,2075,2075,2075,2075,3
|
|
20240222,120300,644422195,2075,2075,2075,2075,5
|
|
20240222,120200,644411820,2070,2070,2075,2070,1448
|
|
20240222,120100,641410580,2070,2070,2070,2070,4
|
|
20240222,120000,641402300,2070,2070,2070,2070,445
|
|
20240222,115900,640481150,2070,2070,2070,2070,35
|
|
20240222,115800,640408700,2070,2070,2070,2070,110
|
|
20240222,115700,640181000,2070,2070,2070,2070,0
|
|
20240222,115600,640181000,2070,2070,2070,2070,30
|
|
20240222,115500,640118900,2070,2070,2070,2070,53
|
|
20240222,115400,640009190,2070,2070,2070,2070,0
|
|
20240222,115300,640009190,2070,2070,2070,2070,0
|
|
20240222,115200,640009190,2070,2070,2070,2070,126
|
|
20240222,115100,639748370,2070,2070,2070,2070,0
|
|
20240222,115000,639748370,2070,2070,2070,2070,30
|
|
20240222,114900,639686270,2070,2070,2070,2070,0
|
|
20240222,114800,639686270,2070,2070,2070,2070,200
|
|
20240222,114700,639272270,2070,2065,2070,2065,2538
|
|
20240222,114600,634031100,2070,2070,2070,2065,164
|
|
20240222,114500,633691635,2070,2070,2070,2070,2415
|
|
20240222,114400,628692585,2070,2070,2070,2070,21
|
|
20240222,114300,628649115,2070,2070,2070,2070,0
|
|
20240222,114200,628649115,2070,2070,2070,2070,246
|
|
20240222,114100,628139895,2070,2070,2070,2070,60
|
|
20240222,114000,628015695,2070,2070,2070,2070,20
|
|
20240222,113900,627974295,2070,2070,2070,2070,1021
|
|
20240222,113800,625860825,2070,2070,2070,2070,100
|
|
20240222,113700,625653825,2070,2070,2070,2070,0
|
|
20240222,113600,625653825,2070,2070,2070,2070,1030
|
|
20240222,113500,623521725,2070,2070,2070,2070,40
|
|
20240222,113400,623438925,2070,2070,2070,2070,0
|
|
20240222,113300,623438925,2070,2070,2070,2070,60
|
|
20240222,113200,623314725,2070,2070,2070,2065,3681
|
|
20240222,113100,615712860,2070,2070,2070,2070,0
|
|
20240222,113000,615712860,2070,2070,2070,2070,9
|
|
20240222,112900,615694230,2070,2065,2070,2065,1050
|
|
20240222,112800,613525730,2070,2070,2070,2070,180
|
|
20240222,112700,613153130,2070,2070,2070,2070,112
|
|
20240222,112600,612921290,2070,2070,2070,2070,0
|
|
20240222,112500,612921290,2070,2070,2070,2070,165
|
|
20240222,112400,612579740,2070,2065,2070,2065,7224
|
|
20240222,112300,597662030,2070,2070,2070,2070,0
|
|
20240222,112200,597662030,2070,2070,2070,2070,100
|
|
20240222,112100,597455030,2070,2070,2070,2070,40
|
|
20240222,112000,597372230,2070,2070,2070,2070,1045
|
|
20240222,111900,595209080,2070,2070,2070,2070,50
|
|
20240222,111800,595105580,2070,2070,2070,2070,1111
|
|
20240222,111700,592805810,2070,2065,2070,2065,663
|
|
20240222,111600,591434400,2070,2070,2070,2070,100
|
|
20240222,111500,591227400,2070,2070,2070,2070,100
|
|
20240222,111400,591020400,2070,2070,2070,2070,50
|
|
20240222,111300,590916900,2070,2070,2070,2070,674
|
|
20240222,111200,589521720,2070,2070,2070,2070,205
|
|
20240222,111100,589097370,2075,2075,2075,2075,0
|
|
20240222,111000,589097370,2075,2070,2075,2070,564
|
|
20240222,110900,587929740,2075,2075,2075,2075,80
|
|
20240222,110800,587763740,2070,2075,2075,2070,1233
|
|
20240222,110700,585210930,2075,2070,2075,2070,1760
|
|
20240222,110600,581567430,2070,2070,2070,2070,315
|
|
20240222,110500,580915380,2075,2075,2075,2075,0
|
|
20240222,110400,580915380,2075,2070,2075,2070,1030
|
|
20240222,110300,578783130,2075,2075,2075,2075,70
|
|
20240222,110200,578637880,2070,2070,2070,2070,2057
|
|
20240222,110100,574379890,2075,2075,2075,2075,0
|
|
20240222,110000,574379890,2075,2075,2075,2075,50
|
|
20240222,105900,574276140,2075,2075,2075,2075,11
|
|
20240222,105800,574253315,2075,2075,2075,2075,50
|
|
20240222,105700,574149565,2075,2075,2075,2075,30
|
|
20240222,105600,574087315,2075,2075,2075,2075,0
|
|
20240222,105500,574087315,2075,2075,2075,2075,0
|
|
20240222,105400,574087315,2075,2075,2075,2075,205
|
|
20240222,105300,573661940,2075,2075,2075,2075,2000
|
|
20240222,105200,569511940,2075,2075,2075,2075,60
|
|
20240222,105100,569387440,2075,2075,2075,2075,50
|
|
20240222,105000,569283690,2075,2070,2075,2070,3010
|
|
20240222,104900,563052940,2075,2075,2075,2075,0
|
|
20240222,104800,563052940,2075,2075,2075,2070,215
|
|
20240222,104700,562607315,2075,2075,2075,2075,30
|
|
20240222,104600,562545065,2075,2075,2075,2075,0
|
|
20240222,104500,562545065,2075,2075,2075,2075,70
|
|
20240222,104400,562399815,2075,2075,2075,2075,50
|
|
20240222,104300,562296065,2075,2075,2075,2070,242
|
|
20240222,104200,561794915,2075,2075,2075,2075,300
|
|
20240222,104100,561172415,2075,2070,2075,2070,210
|
|
20240222,104000,560737665,2075,2075,2075,2075,211
|
|
20240222,103900,560299840,2075,2075,2075,2075,0
|
|
20240222,103800,560299840,2075,2070,2075,2070,544
|
|
20240222,103700,559171540,2075,2075,2075,2075,0
|
|
20240222,103600,559171540,2075,2075,2075,2070,1769
|
|
20240222,103500,555501365,2075,2075,2075,2075,499
|
|
20240222,103400,554465940,2070,2075,2075,2070,211
|
|
20240222,103300,554028615,2075,2075,2075,2075,0
|
|
20240222,103200,554028615,2075,2075,2075,2075,3
|
|
20240222,103100,554022390,2075,2075,2075,2075,0
|
|
20240222,103000,554022390,2075,2075,2075,2075,222
|
|
20240222,102900,553561740,2075,2075,2075,2075,5875
|
|
20240222,102800,541371115,2075,2075,2075,2075,3165
|
|
20240222,102700,534803740,2075,2075,2075,2075,0
|
|
20240222,102600,534803740,2075,2070,2075,2070,360
|
|
20240222,102500,534058465,2070,2070,2070,2070,3048
|
|
20240222,102400,527749105,2070,2070,2070,2070,3456
|
|
20240222,102300,520595185,2070,2070,2070,2070,6156
|
|
20240222,102200,507852265,2070,2070,2070,2070,404
|
|
20240222,102100,507015985,2065,2065,2065,2065,100
|
|
20240222,102000,506809485,2070,2070,2070,2070,22
|
|
20240222,101900,506763945,2070,2070,2075,2070,3577
|
|
20240222,101800,499359445,2075,2075,2075,2075,803
|
|
20240222,101700,497693220,2075,2075,2075,2075,1
|
|
20240222,101600,497691145,2075,2070,2075,2070,6010
|
|
20240222,101500,485230345,2075,2070,2075,2070,305
|
|
20240222,101400,484598965,2070,2070,2070,2070,1
|
|
20240222,101300,484596895,2075,2075,2075,2075,0
|
|
20240222,101200,484596895,2075,2075,2075,2075,0
|
|
20240222,101100,484596895,2075,2070,2075,2065,3604
|
|
20240222,101000,477154350,2075,2075,2075,2075,0
|
|
20240222,100900,477154350,2075,2075,2075,2075,100
|
|
20240222,100800,476946850,2075,2070,2075,2070,10047
|
|
20240222,100700,456149500,2070,2065,2070,2065,6406
|
|
20240222,100600,442920095,2070,2070,2070,2070,53
|
|
20240222,100500,442810385,2070,2070,2070,2070,5
|
|
20240222,100400,442800035,2070,2070,2075,2070,223
|
|
20240222,100300,442338360,2075,2070,2075,2070,1658
|
|
20240222,100200,438906250,2070,2065,2070,2065,1124
|
|
20240222,100100,436584570,2065,2075,2075,2065,10939
|
|
20240222,100000,413994395,2070,2070,2075,2065,2597
|
|
20240222,095900,408622995,2065,2070,2070,2065,7166
|
|
20240222,095800,393819375,2070,2075,2075,2070,1669
|
|
20240222,095700,390364500,2075,2070,2075,2070,310
|
|
20240222,095600,389722750,2070,2075,2075,2070,803
|
|
20240222,095500,388059040,2075,2075,2075,2075,0
|
|
20240222,095400,388059040,2075,2075,2075,2075,26
|
|
20240222,095300,388005090,2075,2075,2075,2075,0
|
|
20240222,095200,388005090,2075,2075,2080,2070,1913
|
|
20240222,095100,384043950,2080,2080,2080,2080,100
|
|
20240222,095000,383835950,2080,2080,2080,2080,111
|
|
20240222,094900,383605070,2080,2075,2080,2075,352
|
|
20240222,094800,382872915,2080,2075,2080,2075,34
|
|
20240222,094700,382802255,2080,2070,2080,2070,262
|
|
20240222,094600,382259555,2080,2070,2080,2070,15
|
|
20240222,094500,382228455,2080,2075,2080,2060,10465
|
|
20240222,094400,360609745,2085,2075,2085,2070,10510
|
|
20240222,094300,338832955,2085,2080,2085,2075,210
|
|
20240222,094200,338396695,2085,2085,2085,2085,1
|
|
20240222,094100,338394610,2085,2085,2085,2085,122
|
|
20240222,094000,338140240,2085,2085,2085,2085,100
|
|
20240222,093900,337931740,2085,2085,2085,2085,1
|
|
20240222,093800,337929655,2085,2080,2085,2080,262
|
|
20240222,093700,337384385,2080,2080,2080,2080,611
|
|
20240222,093600,336113505,2080,2080,2080,2080,964
|
|
20240222,093500,334108385,2080,2075,2080,2075,28
|
|
20240222,093400,334050280,2085,2085,2085,2085,13
|
|
20240222,093300,334023175,2075,2085,2085,2075,2050
|
|
20240222,093200,329768925,2085,2080,2085,2080,3220
|
|
20240222,093100,323071270,2090,2090,2090,2090,1
|
|
20240222,093000,323069180,2090,2085,2090,2085,639
|
|
20240222,092900,321734390,2090,2090,2090,2090,5
|
|
20240222,092800,321723940,2080,2075,2080,2075,1145
|
|
20240222,092700,319345065,2080,2080,2080,2075,1228
|
|
20240222,092600,316792770,2090,2090,2090,2080,6296
|
|
20240222,092500,303693880,2090,2090,2090,2090,100
|
|
20240222,092400,303484880,2090,2090,2090,2090,100
|
|
20240222,092300,303275880,2090,2090,2090,2090,0
|
|
20240222,092200,303275880,2090,2090,2095,2090,232
|
|
20240222,092100,302790940,2095,2095,2095,2090,522
|
|
20240222,092000,301699850,2095,2085,2095,2085,274
|
|
20240222,091900,301128440,2095,2095,2095,2095,0
|
|
20240222,091800,301128440,2095,2095,2095,2090,30623
|
|
20240222,091700,237126255,2100,2100,2100,2095,824
|
|
20240222,091600,235395975,2095,2100,2100,2095,2396
|
|
20240222,091500,230366935,2105,2105,2105,2105,22
|
|
20240222,091400,230320625,2105,2105,2105,2100,349
|
|
20240222,091300,229586040,2105,2095,2110,2095,7605
|
|
20240222,091200,213614030,2090,2080,2090,2070,21098
|
|
20240222,091100,169538185,2090,2090,2095,2080,11623
|
|
20240222,091000,145355995,2095,2090,2095,2090,595
|
|
20240222,090900,144112000,2090,2095,2095,2090,1041
|
|
20240222,090800,141936150,2085,2090,2090,2085,1334
|
|
20240222,090700,139148150,2090,2090,2090,2085,858
|
|
20240222,090600,137357660,2090,2090,2090,2090,12
|
|
20240222,090500,137332580,2105,2105,2105,2105,11
|
|
20240222,090400,137309425,2090,2105,2105,2085,2099
|
|
20240222,090300,132916500,2105,2105,2105,2105,271
|
|
20240222,090200,132346045,2105,2095,2105,2090,172
|
|
20240222,090100,131986250,2105,2095,2110,2095,32582
|
|
20240222,090000,63424810,2105,2100,2105,2100,30202
|