693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,203000,262991510,4370,4370,4370,4370,704
|
|
20240222,202900,262991510,4370,4370,4370,4370,0
|
|
20240222,202800,262991510,4370,4370,4370,4370,0
|
|
20240222,202700,262991510,4370,4370,4370,4370,0
|
|
20240222,202600,262991510,4370,4370,4370,4370,0
|
|
20240222,202500,262991510,4370,4370,4370,4370,0
|
|
20240222,202400,262991510,4370,4370,4370,4370,0
|
|
20240222,202300,262991510,4370,4370,4370,4370,0
|
|
20240222,202200,262991510,4370,4370,4370,4370,0
|
|
20240222,202100,262991510,4370,4370,4370,4370,0
|
|
20240222,202000,262991510,4370,4370,4370,4370,0
|
|
20240222,201900,262991510,4370,4370,4370,4370,0
|
|
20240222,201800,262991510,4370,4370,4370,4370,0
|
|
20240222,201700,262991510,4370,4370,4370,4370,0
|
|
20240222,201600,262991510,4370,4370,4370,4370,0
|
|
20240222,201500,262991510,4370,4370,4370,4370,0
|
|
20240222,201400,262991510,4370,4370,4370,4370,0
|
|
20240222,201300,262991510,4370,4370,4370,4370,0
|
|
20240222,201200,262991510,4370,4370,4370,4370,0
|
|
20240222,201100,262991510,4370,4370,4370,4370,0
|
|
20240222,201000,262991510,4370,4370,4370,4370,0
|
|
20240222,200900,262991510,4370,4370,4370,4370,0
|
|
20240222,200800,262991510,4370,4370,4370,4370,0
|
|
20240222,200700,262991510,4370,4370,4370,4370,0
|
|
20240222,200600,262991510,4370,4370,4370,4370,0
|
|
20240222,200500,262991510,4370,4370,4370,4370,0
|
|
20240222,200400,262991510,4370,4370,4370,4370,0
|
|
20240222,200300,262991510,4370,4370,4370,4370,0
|
|
20240222,200200,262991510,4370,4370,4370,4370,0
|
|
20240222,200100,262991510,4370,4370,4370,4370,0
|
|
20240222,200000,262991510,4370,4370,4370,4370,704
|
|
20240222,195900,262991510,4370,4370,4370,4370,0
|
|
20240222,195800,262991510,4370,4370,4370,4370,0
|
|
20240222,195700,262991510,4370,4370,4370,4370,0
|
|
20240222,195600,262991510,4370,4370,4370,4370,0
|
|
20240222,195500,262991510,4370,4370,4370,4370,0
|
|
20240222,195400,262991510,4370,4370,4370,4370,0
|
|
20240222,195300,262991510,4370,4370,4370,4370,0
|
|
20240222,195200,262991510,4370,4370,4370,4370,0
|
|
20240222,195100,262991510,4370,4370,4370,4370,0
|
|
20240222,195000,262991510,4370,4370,4370,4370,0
|
|
20240222,194900,262991510,4370,4370,4370,4370,0
|
|
20240222,194800,262991510,4370,4370,4370,4370,0
|
|
20240222,194700,262991510,4370,4370,4370,4370,0
|
|
20240222,194600,262991510,4370,4370,4370,4370,0
|
|
20240222,194500,262991510,4370,4370,4370,4370,0
|
|
20240222,194400,262991510,4370,4370,4370,4370,0
|
|
20240222,194300,262991510,4370,4370,4370,4370,0
|
|
20240222,194200,262991510,4370,4370,4370,4370,0
|
|
20240222,194100,262991510,4370,4370,4370,4370,0
|
|
20240222,194000,262991510,4370,4370,4370,4370,0
|
|
20240222,193900,262991510,4370,4370,4370,4370,0
|
|
20240222,193800,262991510,4370,4370,4370,4370,0
|
|
20240222,193700,262991510,4370,4370,4370,4370,0
|
|
20240222,193600,262991510,4370,4370,4370,4370,0
|
|
20240222,193500,262991510,4370,4370,4370,4370,0
|
|
20240222,193400,262991510,4370,4370,4370,4370,0
|
|
20240222,193300,262991510,4370,4370,4370,4370,0
|
|
20240222,193200,262991510,4370,4370,4370,4370,0
|
|
20240222,193100,262991510,4370,4370,4370,4370,0
|
|
20240222,193000,262991510,4370,4370,4370,4370,704
|
|
20240222,192900,262991510,4370,4370,4370,4370,0
|
|
20240222,192800,262991510,4370,4370,4370,4370,0
|
|
20240222,192700,262991510,4370,4370,4370,4370,0
|
|
20240222,192600,262991510,4370,4370,4370,4370,0
|
|
20240222,192500,262991510,4370,4370,4370,4370,0
|
|
20240222,192400,262991510,4370,4370,4370,4370,0
|
|
20240222,192300,262991510,4370,4370,4370,4370,0
|
|
20240222,192200,262991510,4370,4370,4370,4370,0
|
|
20240222,192100,262991510,4370,4370,4370,4370,0
|
|
20240222,192000,262991510,4370,4370,4370,4370,0
|
|
20240222,191900,262991510,4370,4370,4370,4370,0
|
|
20240222,191800,262991510,4370,4370,4370,4370,0
|
|
20240222,191700,262991510,4370,4370,4370,4370,0
|
|
20240222,191600,262991510,4370,4370,4370,4370,0
|
|
20240222,191500,262991510,4370,4370,4370,4370,0
|
|
20240222,191400,262991510,4370,4370,4370,4370,0
|
|
20240222,191300,262991510,4370,4370,4370,4370,0
|
|
20240222,191200,262991510,4370,4370,4370,4370,0
|
|
20240222,191100,262991510,4370,4370,4370,4370,0
|
|
20240222,191000,262991510,4370,4370,4370,4370,0
|
|
20240222,190900,262991510,4370,4370,4370,4370,0
|
|
20240222,190800,262991510,4370,4370,4370,4370,0
|
|
20240222,190700,262991510,4370,4370,4370,4370,0
|
|
20240222,190600,262991510,4370,4370,4370,4370,0
|
|
20240222,190500,262991510,4370,4370,4370,4370,0
|
|
20240222,190400,262991510,4370,4370,4370,4370,0
|
|
20240222,190300,262991510,4370,4370,4370,4370,0
|
|
20240222,190200,262991510,4370,4370,4370,4370,0
|
|
20240222,190100,262991510,4370,4370,4370,4370,0
|
|
20240222,190000,262991510,4370,4370,4370,4370,704
|
|
20240222,185900,262991510,4370,4370,4370,4370,0
|
|
20240222,185800,262991510,4370,4370,4370,4370,0
|
|
20240222,185700,262991510,4370,4370,4370,4370,0
|
|
20240222,185600,262991510,4370,4370,4370,4370,0
|
|
20240222,185500,262991510,4370,4370,4370,4370,0
|
|
20240222,185400,262991510,4370,4370,4370,4370,0
|
|
20240222,185300,262991510,4370,4370,4370,4370,0
|
|
20240222,185200,262991510,4370,4370,4370,4370,0
|
|
20240222,185100,262991510,4370,4370,4370,4370,0
|
|
20240222,185000,262991510,4370,4370,4370,4370,0
|
|
20240222,184900,262991510,4370,4370,4370,4370,0
|
|
20240222,184800,262991510,4370,4370,4370,4370,0
|
|
20240222,184700,262991510,4370,4370,4370,4370,0
|
|
20240222,184600,262991510,4370,4370,4370,4370,0
|
|
20240222,184500,262991510,4370,4370,4370,4370,0
|
|
20240222,184400,262991510,4370,4370,4370,4370,0
|
|
20240222,184300,262991510,4370,4370,4370,4370,0
|
|
20240222,184200,262991510,4370,4370,4370,4370,0
|
|
20240222,184100,262991510,4370,4370,4370,4370,0
|
|
20240222,184000,262991510,4370,4370,4370,4370,0
|
|
20240222,183900,262991510,4370,4370,4370,4370,0
|
|
20240222,183800,262991510,4370,4370,4370,4370,0
|
|
20240222,183700,262991510,4370,4370,4370,4370,0
|
|
20240222,183600,262991510,4370,4370,4370,4370,0
|
|
20240222,183500,262991510,4370,4370,4370,4370,0
|
|
20240222,183400,262991510,4370,4370,4370,4370,0
|
|
20240222,183300,262991510,4370,4370,4370,4370,0
|
|
20240222,183200,262991510,4370,4370,4370,4370,0
|
|
20240222,183100,262991510,4370,4370,4370,4370,0
|
|
20240222,183000,262991510,4370,4370,4370,4370,704
|
|
20240222,182900,262991510,4370,4370,4370,4370,0
|
|
20240222,182800,262991510,4370,4370,4370,4370,0
|
|
20240222,182700,262991510,4370,4370,4370,4370,0
|
|
20240222,182600,262991510,4370,4370,4370,4370,0
|
|
20240222,182500,262991510,4370,4370,4370,4370,0
|
|
20240222,182400,262991510,4370,4370,4370,4370,0
|
|
20240222,182300,262991510,4370,4370,4370,4370,0
|
|
20240222,182200,262991510,4370,4370,4370,4370,0
|
|
20240222,182100,262991510,4370,4370,4370,4370,0
|
|
20240222,182000,262991510,4370,4370,4370,4370,0
|
|
20240222,181900,262991510,4370,4370,4370,4370,0
|
|
20240222,181800,262991510,4370,4370,4370,4370,0
|
|
20240222,181700,262991510,4370,4370,4370,4370,0
|
|
20240222,181600,262991510,4370,4370,4370,4370,0
|
|
20240222,181500,262991510,4370,4370,4370,4370,0
|
|
20240222,181400,262991510,4370,4370,4370,4370,0
|
|
20240222,181300,262991510,4370,4370,4370,4370,0
|
|
20240222,181200,262991510,4370,4370,4370,4370,0
|
|
20240222,181100,262991510,4370,4370,4370,4370,0
|
|
20240222,181000,262991510,4370,4370,4370,4370,0
|
|
20240222,180900,262991510,4370,4370,4370,4370,0
|
|
20240222,180800,262991510,4370,4370,4370,4370,0
|
|
20240222,180700,262991510,4370,4370,4370,4370,0
|
|
20240222,180600,262991510,4370,4370,4370,4370,0
|
|
20240222,180500,262991510,4370,4370,4370,4370,0
|
|
20240222,180400,262991510,4370,4370,4370,4370,0
|
|
20240222,180300,262991510,4370,4370,4370,4370,0
|
|
20240222,180200,262991510,4370,4370,4370,4370,0
|
|
20240222,180100,262991510,4370,4370,4370,4370,0
|
|
20240222,180000,262991510,4370,4370,4370,4370,704
|
|
20240222,175900,262991510,4370,4370,4370,4370,0
|
|
20240222,175800,262991510,4370,4370,4370,4370,0
|
|
20240222,175700,262991510,4370,4370,4370,4370,0
|
|
20240222,175600,262991510,4370,4370,4370,4370,0
|
|
20240222,175500,262991510,4370,4370,4370,4370,0
|
|
20240222,175400,262991510,4370,4370,4370,4370,0
|
|
20240222,175300,262991510,4370,4370,4370,4370,0
|
|
20240222,175200,262991510,4370,4370,4370,4370,0
|
|
20240222,175100,262991510,4370,4370,4370,4370,0
|
|
20240222,175000,262991510,4370,4370,4370,4370,0
|
|
20240222,174900,262991510,4370,4370,4370,4370,0
|
|
20240222,174800,262991510,4370,4370,4370,4370,0
|
|
20240222,174700,262991510,4370,4370,4370,4370,0
|
|
20240222,174600,262991510,4370,4370,4370,4370,0
|
|
20240222,174500,262991510,4370,4370,4370,4370,0
|
|
20240222,174400,262991510,4370,4370,4370,4370,0
|
|
20240222,174300,262991510,4370,4370,4370,4370,0
|
|
20240222,174200,262991510,4370,4370,4370,4370,0
|
|
20240222,174100,262991510,4370,4370,4370,4370,0
|
|
20240222,174000,262991510,4370,4370,4370,4370,0
|
|
20240222,173900,262991510,4370,4370,4370,4370,0
|
|
20240222,173800,262991510,4370,4370,4370,4370,0
|
|
20240222,173700,262991510,4370,4370,4370,4370,0
|
|
20240222,173600,262991510,4370,4370,4370,4370,0
|
|
20240222,173500,262991510,4370,4370,4370,4370,0
|
|
20240222,173400,262991510,4370,4370,4370,4370,0
|
|
20240222,173300,262991510,4370,4370,4370,4370,0
|
|
20240222,173200,262991510,4370,4370,4370,4370,0
|
|
20240222,173100,262991510,4370,4370,4370,4370,0
|
|
20240222,173000,262991510,4370,4370,4370,4370,704
|
|
20240222,172900,262991510,4370,4370,4370,4370,0
|
|
20240222,172800,262991510,4370,4370,4370,4370,0
|
|
20240222,172700,262991510,4370,4370,4370,4370,0
|
|
20240222,172600,262991510,4370,4370,4370,4370,0
|
|
20240222,172500,262991510,4370,4370,4370,4370,0
|
|
20240222,172400,262991510,4370,4370,4370,4370,0
|
|
20240222,172300,262991510,4370,4370,4370,4370,0
|
|
20240222,172200,262991510,4370,4370,4370,4370,0
|
|
20240222,172100,262991510,4370,4370,4370,4370,0
|
|
20240222,172000,262991510,4370,4370,4370,4370,0
|
|
20240222,171900,262991510,4370,4370,4370,4370,0
|
|
20240222,171800,262991510,4370,4370,4370,4370,0
|
|
20240222,171700,262991510,4370,4370,4370,4370,0
|
|
20240222,171600,262991510,4370,4370,4370,4370,0
|
|
20240222,171500,262991510,4370,4370,4370,4370,0
|
|
20240222,171400,262991510,4370,4370,4370,4370,0
|
|
20240222,171300,262991510,4370,4370,4370,4370,0
|
|
20240222,171200,262991510,4370,4370,4370,4370,0
|
|
20240222,171100,262991510,4370,4370,4370,4370,0
|
|
20240222,171000,262991510,4370,4370,4370,4370,0
|
|
20240222,170900,262991510,4370,4370,4370,4370,0
|
|
20240222,170800,262991510,4370,4370,4370,4370,0
|
|
20240222,170700,262991510,4370,4370,4370,4370,0
|
|
20240222,170600,262991510,4370,4370,4370,4370,0
|
|
20240222,170500,262991510,4370,4370,4370,4370,0
|
|
20240222,170400,262991510,4370,4370,4370,4370,0
|
|
20240222,170300,262991510,4370,4370,4370,4370,0
|
|
20240222,170200,262991510,4370,4370,4370,4370,0
|
|
20240222,170100,262991510,4370,4370,4370,4370,0
|
|
20240222,170000,262991510,4370,4370,4370,4370,704
|
|
20240222,165900,262991510,4370,4370,4370,4370,0
|
|
20240222,165800,262991510,4370,4370,4370,4370,0
|
|
20240222,165700,262991510,4370,4370,4370,4370,0
|
|
20240222,165600,262991510,4370,4370,4370,4370,0
|
|
20240222,165500,262991510,4370,4370,4370,4370,0
|
|
20240222,165400,262991510,4370,4370,4370,4370,0
|
|
20240222,165300,262991510,4370,4370,4370,4370,0
|
|
20240222,165200,262991510,4370,4370,4370,4370,0
|
|
20240222,165100,262991510,4370,4370,4370,4370,0
|
|
20240222,165000,262991510,4370,4370,4370,4370,0
|
|
20240222,164900,262991510,4370,4370,4370,4370,0
|
|
20240222,164800,262991510,4370,4370,4370,4370,0
|
|
20240222,164700,262991510,4370,4370,4370,4370,0
|
|
20240222,164600,262991510,4370,4370,4370,4370,0
|
|
20240222,164500,262991510,4370,4370,4370,4370,0
|
|
20240222,164400,262991510,4370,4370,4370,4370,0
|
|
20240222,164300,262991510,4370,4370,4370,4370,0
|
|
20240222,164200,262991510,4370,4370,4370,4370,0
|
|
20240222,164100,262991510,4370,4370,4370,4370,0
|
|
20240222,164000,262991510,4370,4370,4370,4370,0
|
|
20240222,163900,262991510,4370,4370,4370,4370,0
|
|
20240222,163800,262991510,4370,4370,4370,4370,0
|
|
20240222,163700,262991510,4370,4370,4370,4370,0
|
|
20240222,163600,262991510,4370,4370,4370,4370,0
|
|
20240222,163500,262991510,4370,4370,4370,4370,0
|
|
20240222,163400,262991510,4370,4370,4370,4370,0
|
|
20240222,163300,262991510,4370,4370,4370,4370,0
|
|
20240222,163200,262991510,4370,4370,4370,4370,0
|
|
20240222,163100,262991510,4370,4370,4370,4370,0
|
|
20240222,163000,262991510,4370,4370,4370,4370,704
|
|
20240222,162900,262991510,4370,4370,4370,4370,0
|
|
20240222,162800,262991510,4370,4370,4370,4370,0
|
|
20240222,162700,262991510,4370,4370,4370,4370,0
|
|
20240222,162600,262991510,4370,4370,4370,4370,0
|
|
20240222,162500,262991510,4370,4370,4370,4370,0
|
|
20240222,162400,262991510,4370,4370,4370,4370,0
|
|
20240222,162300,262991510,4370,4370,4370,4370,0
|
|
20240222,162200,262991510,4370,4370,4370,4370,0
|
|
20240222,162100,262991510,4370,4370,4370,4370,0
|
|
20240222,162000,262991510,4370,4370,4370,4370,0
|
|
20240222,161900,262991510,4370,4370,4370,4370,0
|
|
20240222,161800,262991510,4370,4370,4370,4370,0
|
|
20240222,161700,262991510,4370,4370,4370,4370,0
|
|
20240222,161600,262991510,4370,4370,4370,4370,0
|
|
20240222,161500,262991510,4370,4370,4370,4370,0
|
|
20240222,161400,262991510,4370,4370,4370,4370,0
|
|
20240222,161300,262991510,4370,4370,4370,4370,0
|
|
20240222,161200,262991510,4370,4370,4370,4370,0
|
|
20240222,161100,262991510,4370,4370,4370,4370,0
|
|
20240222,161000,262991510,4370,4370,4370,4370,0
|
|
20240222,160900,262991510,4370,4370,4370,4370,0
|
|
20240222,160800,262991510,4370,4370,4370,4370,0
|
|
20240222,160700,262991510,4370,4370,4370,4370,0
|
|
20240222,160600,262991510,4370,4370,4370,4370,0
|
|
20240222,160500,262991510,4370,4370,4370,4370,0
|
|
20240222,160400,262991510,4370,4370,4370,4370,0
|
|
20240222,160300,262991510,4370,4370,4370,4370,0
|
|
20240222,160200,262991510,4370,4370,4370,4370,0
|
|
20240222,160100,262991510,4370,4370,4370,4370,0
|
|
20240222,160000,262991510,4370,4370,4370,4370,704
|
|
20240222,155900,262991510,4370,4370,4370,4370,0
|
|
20240222,155800,262991510,4370,4370,4370,4370,0
|
|
20240222,155700,262991510,4370,4370,4370,4370,0
|
|
20240222,155600,262991510,4370,4370,4370,4370,0
|
|
20240222,155500,262991510,4370,4370,4370,4370,0
|
|
20240222,155400,262991510,4370,4370,4370,4370,0
|
|
20240222,155300,262991510,4370,4370,4370,4370,0
|
|
20240222,155200,262991510,4370,4370,4370,4370,0
|
|
20240222,155100,262991510,4370,4370,4370,4370,0
|
|
20240222,155000,262991510,4370,4370,4370,4370,0
|
|
20240222,154900,262991510,4370,4370,4370,4370,0
|
|
20240222,154800,262991510,4370,4370,4370,4370,0
|
|
20240222,154700,262991510,4370,4370,4370,4370,0
|
|
20240222,154600,262991510,4370,4370,4370,4370,0
|
|
20240222,154500,262991510,4370,4370,4370,4370,0
|
|
20240222,154400,262991510,4370,4370,4370,4370,0
|
|
20240222,154300,262991510,4370,4370,4370,4370,0
|
|
20240222,154200,262991510,4370,4370,4370,4370,0
|
|
20240222,154100,262991510,4370,4370,4370,4370,0
|
|
20240222,154000,262991510,4370,4370,4370,4370,0
|
|
20240222,153900,262991510,4370,4370,4370,4370,0
|
|
20240222,153800,262991510,4370,4370,4370,4370,0
|
|
20240222,153700,262991510,4370,4370,4370,4370,0
|
|
20240222,153600,262991510,4370,4370,4370,4370,0
|
|
20240222,153500,262991510,4370,4370,4370,4370,0
|
|
20240222,153400,262991510,4370,4370,4370,4370,0
|
|
20240222,153300,262991510,4370,4370,4370,4370,0
|
|
20240222,153200,262991510,4370,4370,4370,4370,0
|
|
20240222,153100,262991510,4370,4370,4370,4370,0
|
|
20240222,153000,262991510,4370,4370,4370,4370,1408
|
|
20240222,152900,259915030,4355,4355,4355,4355,0
|
|
20240222,152800,259915030,4355,4355,4355,4355,0
|
|
20240222,152700,259915030,4355,4355,4355,4355,0
|
|
20240222,152600,259915030,4355,4355,4355,4355,0
|
|
20240222,152500,259915030,4355,4355,4355,4355,0
|
|
20240222,152400,259915030,4355,4355,4355,4355,0
|
|
20240222,152300,259915030,4355,4355,4355,4355,0
|
|
20240222,152200,259915030,4355,4355,4355,4355,0
|
|
20240222,152100,259915030,4355,4355,4355,4355,0
|
|
20240222,152000,259915030,4355,4355,4355,4355,0
|
|
20240222,151900,259915030,4355,4350,4355,4270,1012
|
|
20240222,151800,255533645,4350,4355,4355,4350,11
|
|
20240222,151700,255485790,4355,4315,4355,4305,440
|
|
20240222,151600,253587800,4325,4345,4355,4325,1890
|
|
20240222,151500,245409795,4350,4355,4355,4350,532
|
|
20240222,151400,243094435,4360,4365,4365,4360,344
|
|
20240222,151300,241593300,4365,4365,4365,4365,141
|
|
20240222,151200,240977835,4365,4365,4365,4365,9
|
|
20240222,151100,240938550,4370,4370,4370,4370,304
|
|
20240222,151000,239610070,4370,4370,4370,4365,175
|
|
20240222,150900,238845365,4370,4370,4370,4370,50
|
|
20240222,150800,238626865,4370,4365,4370,4365,70
|
|
20240222,150700,238320975,4365,4365,4365,4365,11
|
|
20240222,150600,238272960,4365,4365,4365,4365,15
|
|
20240222,150500,238207485,4365,4370,4370,4365,57
|
|
20240222,150400,237958450,4370,4370,4370,4370,6
|
|
20240222,150300,237932230,4370,4370,4370,4370,10
|
|
20240222,150200,237888530,4370,4370,4370,4370,10
|
|
20240222,150100,237844830,4370,4370,4370,4370,0
|
|
20240222,150000,237844830,4370,4370,4370,4370,79
|
|
20240222,145900,237499600,4370,4370,4370,4370,57
|
|
20240222,145800,237250510,4370,4370,4370,4370,8
|
|
20240222,145700,237215550,4375,4375,4375,4375,0
|
|
20240222,145600,237215550,4375,4375,4375,4375,0
|
|
20240222,145500,237215550,4375,4375,4375,4375,0
|
|
20240222,145400,237215550,4375,4375,4375,4375,0
|
|
20240222,145300,237215550,4375,4375,4375,4375,0
|
|
20240222,145200,237215550,4375,4370,4375,4370,125
|
|
20240222,145100,236668680,4370,4370,4370,4370,370
|
|
20240222,145000,235051780,4360,4360,4360,4360,5
|
|
20240222,144900,235029980,4370,4370,4370,4370,0
|
|
20240222,144800,235029980,4370,4370,4370,4370,33
|
|
20240222,144700,234885770,4370,4370,4370,4370,0
|
|
20240222,144600,234885770,4370,4370,4370,4370,0
|
|
20240222,144500,234885770,4370,4370,4370,4370,0
|
|
20240222,144400,234885770,4370,4370,4370,4370,5
|
|
20240222,144300,234863920,4370,4370,4370,4370,0
|
|
20240222,144200,234863920,4370,4370,4370,4370,0
|
|
20240222,144100,234863920,4370,4370,4370,4370,0
|
|
20240222,144000,234863920,4370,4370,4370,4370,0
|
|
20240222,143900,234863920,4370,4370,4370,4370,0
|
|
20240222,143800,234863920,4370,4370,4370,4370,0
|
|
20240222,143700,234863920,4370,4370,4370,4370,120
|
|
20240222,143600,234339520,4370,4370,4370,4370,5
|
|
20240222,143500,234317670,4350,4350,4350,4350,0
|
|
20240222,143400,234317670,4350,4360,4360,4350,200
|
|
20240222,143300,233446450,4370,4370,4370,4370,0
|
|
20240222,143200,233446450,4370,4370,4370,4370,0
|
|
20240222,143100,233446450,4370,4370,4370,4370,0
|
|
20240222,143000,233446450,4370,4370,4370,4370,5
|
|
20240222,142900,233424600,4355,4355,4355,4355,0
|
|
20240222,142800,233424600,4355,4355,4355,4355,0
|
|
20240222,142700,233424600,4355,4355,4355,4355,0
|
|
20240222,142600,233424600,4355,4360,4360,4355,288
|
|
20240222,142500,232169045,4360,4360,4360,4360,102
|
|
20240222,142400,231724325,4360,4360,4360,4360,200
|
|
20240222,142300,230852325,4370,4370,4370,4370,0
|
|
20240222,142200,230852325,4370,4370,4370,4370,0
|
|
20240222,142100,230852325,4370,4370,4370,4370,0
|
|
20240222,142000,230852325,4370,4370,4370,4370,0
|
|
20240222,141900,230852325,4370,4370,4370,4370,0
|
|
20240222,141800,230852325,4370,4370,4370,4370,8
|
|
20240222,141700,230817365,4370,4370,4370,4370,0
|
|
20240222,141600,230817365,4370,4370,4370,4370,0
|
|
20240222,141500,230817365,4370,4370,4370,4370,114
|
|
20240222,141400,230319185,4370,4370,4370,4370,10
|
|
20240222,141300,230275485,4370,4350,4370,4350,176
|
|
20240222,141200,229509545,4350,4375,4375,4350,113
|
|
20240222,141100,229017945,4350,4350,4350,4350,17
|
|
20240222,141000,228943995,4350,4365,4365,4350,377
|
|
20240222,140900,227300740,4365,4370,4370,4365,60
|
|
20240222,140800,227038610,4370,4370,4370,4370,0
|
|
20240222,140700,227038610,4370,4370,4370,4370,8
|
|
20240222,140600,227003650,4370,4370,4370,4370,0
|
|
20240222,140500,227003650,4370,4370,4370,4370,26
|
|
20240222,140400,226890030,4370,4370,4370,4370,11
|
|
20240222,140300,226841960,4370,4370,4370,4370,11
|
|
20240222,140200,226793890,4370,4375,4375,4370,95
|
|
20240222,140100,226378320,4375,4375,4375,4375,78
|
|
20240222,140000,226037070,4370,4370,4370,4370,0
|
|
20240222,135900,226037070,4370,4370,4370,4370,0
|
|
20240222,135800,226037070,4370,4370,4370,4370,0
|
|
20240222,135700,226037070,4370,4380,4380,4370,3
|
|
20240222,135600,226023950,4375,4375,4375,4375,237
|
|
20240222,135500,224987075,4375,4375,4375,4375,0
|
|
20240222,135400,224987075,4375,4375,4375,4375,0
|
|
20240222,135300,224987075,4375,4370,4375,4370,211
|
|
20240222,135200,224064005,4375,4375,4375,4375,2
|
|
20240222,135100,224055255,4365,4365,4365,4365,271
|
|
20240222,135000,222872340,4365,4365,4365,4365,313
|
|
20240222,134900,221506095,4370,4375,4375,4370,893
|
|
20240222,134800,217602685,4375,4375,4375,4375,82
|
|
20240222,134700,217243935,4380,4380,4380,4380,0
|
|
20240222,134600,217243935,4380,4380,4380,4380,11
|
|
20240222,134500,217195755,4375,4375,4375,4375,0
|
|
20240222,134400,217195755,4375,4375,4375,4375,0
|
|
20240222,134300,217195755,4375,4375,4375,4375,0
|
|
20240222,134200,217195755,4375,4375,4375,4375,0
|
|
20240222,134100,217195755,4375,4375,4375,4375,100
|
|
20240222,134000,216758255,4370,4370,4370,4370,103
|
|
20240222,133900,216308145,4375,4375,4375,4375,50
|
|
20240222,133800,216089395,4375,4375,4375,4375,315
|
|
20240222,133700,214711270,4380,4380,4380,4380,0
|
|
20240222,133600,214711270,4380,4380,4380,4380,304
|
|
20240222,133500,213379750,4380,4380,4380,4380,4
|
|
20240222,133400,213362230,4380,4380,4380,4380,46
|
|
20240222,133300,213160750,4385,4385,4385,4385,68
|
|
20240222,133200,212862570,4385,4385,4385,4385,0
|
|
20240222,133100,212862570,4385,4385,4385,4385,0
|
|
20240222,133000,212862570,4385,4375,4385,4375,27
|
|
20240222,132900,212744345,4380,4380,4380,4380,246
|
|
20240222,132800,211666865,4380,4380,4380,4380,374
|
|
20240222,132700,210028745,4380,4380,4380,4380,100
|
|
20240222,132600,209590745,4380,4380,4380,4380,270
|
|
20240222,132500,208408145,4380,4385,4385,4380,437
|
|
20240222,132400,206494000,4385,4385,4385,4385,103
|
|
20240222,132300,206042345,4385,4385,4385,4385,0
|
|
20240222,132200,206042345,4385,4385,4385,4385,0
|
|
20240222,132100,206042345,4385,4385,4385,4385,0
|
|
20240222,132000,206042345,4385,4380,4385,4380,16
|
|
20240222,131900,205972260,4375,4375,4375,4375,0
|
|
20240222,131800,205972260,4375,4375,4375,4375,80
|
|
20240222,131700,205622260,4375,4375,4375,4370,122
|
|
20240222,131600,205088520,4385,4385,4385,4385,0
|
|
20240222,131500,205088520,4385,4380,4385,4380,6
|
|
20240222,131400,205062235,4380,4380,4380,4380,1
|
|
20240222,131300,205057855,4370,4370,4370,4370,489
|
|
20240222,131200,202920925,4365,4365,4365,4365,12
|
|
20240222,131100,202868545,4365,4370,4375,4365,669
|
|
20240222,131000,199946410,4370,4370,4380,4370,858
|
|
20240222,130900,196196920,4370,4370,4370,4370,123
|
|
20240222,130800,195659410,4385,4385,4385,4385,0
|
|
20240222,130700,195659410,4385,4370,4385,4370,1004
|
|
20240222,130600,191271810,4370,4370,4370,4370,0
|
|
20240222,130500,191271810,4370,4370,4370,4370,0
|
|
20240222,130400,191271810,4370,4370,4370,4370,100
|
|
20240222,130300,190834810,4370,4370,4370,4370,0
|
|
20240222,130200,190834810,4370,4375,4375,4370,108
|
|
20240222,130100,190362835,4380,4380,4380,4380,1
|
|
20240222,130000,190358455,4370,4370,4370,4370,0
|
|
20240222,125900,190358455,4370,4370,4370,4370,0
|
|
20240222,125800,190358455,4370,4370,4370,4370,0
|
|
20240222,125700,190358455,4370,4370,4370,4370,140
|
|
20240222,125600,189746655,4370,4370,4370,4370,0
|
|
20240222,125500,189746655,4370,4370,4370,4370,0
|
|
20240222,125400,189746655,4370,4370,4370,4370,5
|
|
20240222,125300,189724805,4370,4380,4385,4370,248
|
|
20240222,125200,188640260,4355,4380,4380,4355,1261
|
|
20240222,125100,183148440,4350,4350,4350,4350,49
|
|
20240222,125000,182935290,4380,4380,4380,4380,0
|
|
20240222,124900,182935290,4380,4380,4380,4380,2
|
|
20240222,124800,182926530,4380,4380,4380,4380,6
|
|
20240222,124700,182900250,4385,4380,4385,4380,544
|
|
20240222,124600,180514835,4385,4385,4385,4385,0
|
|
20240222,124500,180514835,4385,4355,4385,4355,885
|
|
20240222,124400,176643085,4350,4350,4350,4350,300
|
|
20240222,124300,175338085,4350,4350,4350,4350,600
|
|
20240222,124200,172728085,4350,4350,4350,4350,0
|
|
20240222,124100,172728085,4350,4350,4350,4350,0
|
|
20240222,124000,172728085,4350,4350,4350,4350,0
|
|
20240222,123900,172728085,4350,4350,4350,4350,0
|
|
20240222,123800,172728085,4350,4350,4350,4350,0
|
|
20240222,123700,172728085,4350,4350,4350,4350,0
|
|
20240222,123600,172728085,4350,4350,4350,4350,0
|
|
20240222,123500,172728085,4350,4350,4350,4350,0
|
|
20240222,123400,172728085,4350,4350,4350,4350,0
|
|
20240222,123300,172728085,4350,4350,4350,4350,0
|
|
20240222,123200,172728085,4350,4340,4350,4340,22
|
|
20240222,123100,172632535,4330,4330,4330,4330,0
|
|
20240222,123000,172632535,4330,4330,4330,4330,0
|
|
20240222,122900,172632535,4330,4330,4330,4330,0
|
|
20240222,122800,172632535,4330,4330,4330,4330,0
|
|
20240222,122700,172632535,4330,4330,4330,4330,0
|
|
20240222,122600,172632535,4330,4330,4330,4330,0
|
|
20240222,122500,172632535,4330,4330,4330,4330,0
|
|
20240222,122400,172632535,4330,4330,4330,4330,0
|
|
20240222,122300,172632535,4330,4330,4330,4330,0
|
|
20240222,122200,172632535,4330,4330,4330,4330,0
|
|
20240222,122100,172632535,4330,4330,4330,4330,48
|
|
20240222,122000,172424695,4330,4330,4330,4330,0
|
|
20240222,121900,172424695,4330,4330,4330,4330,12
|
|
20240222,121800,172372735,4330,4330,4330,4330,0
|
|
20240222,121700,172372735,4330,4330,4330,4330,40
|
|
20240222,121600,172199535,4335,4335,4335,4335,50
|
|
20240222,121500,171982785,4340,4340,4340,4340,20
|
|
20240222,121400,171895985,4340,4340,4340,4340,0
|
|
20240222,121300,171895985,4340,4340,4340,4340,5
|
|
20240222,121200,171874285,4340,4340,4340,4340,22
|
|
20240222,121100,171778805,4335,4340,4340,4335,15
|
|
20240222,121000,171713730,4340,4340,4340,4340,0
|
|
20240222,120900,171713730,4340,4340,4340,4340,0
|
|
20240222,120800,171713730,4340,4340,4340,4340,0
|
|
20240222,120700,171713730,4340,4340,4340,4340,11
|
|
20240222,120600,171665990,4325,4330,4330,4325,4281
|
|
20240222,120500,153150625,4340,4340,4340,4340,28
|
|
20240222,120400,153029105,4325,4325,4325,4325,0
|
|
20240222,120300,153029105,4325,4325,4325,4325,0
|
|
20240222,120200,153029105,4325,4325,4325,4325,239
|
|
20240222,120100,151995430,4325,4325,4325,4325,0
|
|
20240222,120000,151995430,4325,4325,4325,4325,0
|
|
20240222,115900,151995430,4325,4325,4325,4325,0
|
|
20240222,115800,151995430,4325,4325,4325,4325,0
|
|
20240222,115700,151995430,4325,4325,4325,4325,0
|
|
20240222,115600,151995430,4325,4325,4325,4325,0
|
|
20240222,115500,151995430,4325,4325,4325,4325,0
|
|
20240222,115400,151995430,4325,4325,4325,4325,0
|
|
20240222,115300,151995430,4325,4325,4325,4325,0
|
|
20240222,115200,151995430,4325,4325,4325,4325,0
|
|
20240222,115100,151995430,4325,4325,4325,4325,0
|
|
20240222,115000,151995430,4325,4325,4325,4325,0
|
|
20240222,114900,151995430,4325,4325,4325,4325,0
|
|
20240222,114800,151995430,4325,4325,4325,4325,0
|
|
20240222,114700,151995430,4325,4325,4325,4325,0
|
|
20240222,114600,151995430,4325,4325,4325,4325,0
|
|
20240222,114500,151995430,4325,4325,4325,4325,11
|
|
20240222,114400,151947855,4305,4305,4305,4305,1996
|
|
20240222,114300,143355075,4310,4310,4310,4310,1
|
|
20240222,114200,143350765,4310,4310,4310,4310,0
|
|
20240222,114100,143350765,4310,4310,4310,4310,126
|
|
20240222,114000,142807705,4310,4310,4310,4310,0
|
|
20240222,113900,142807705,4310,4310,4310,4310,0
|
|
20240222,113800,142807705,4310,4310,4310,4310,0
|
|
20240222,113700,142807705,4310,4310,4310,4310,74
|
|
20240222,113600,142488765,4330,4330,4330,4330,4
|
|
20240222,113500,142471445,4320,4320,4320,4320,0
|
|
20240222,113400,142471445,4320,4320,4320,4320,0
|
|
20240222,113300,142471445,4320,4320,4320,4320,0
|
|
20240222,113200,142471445,4320,4320,4320,4320,0
|
|
20240222,113100,142471445,4320,4320,4320,4320,261
|
|
20240222,113000,141343925,4320,4320,4325,4320,664
|
|
20240222,112900,138475270,4305,4305,4305,4305,0
|
|
20240222,112800,138475270,4305,4310,4310,4305,555
|
|
20240222,112700,136085960,4320,4320,4320,4320,0
|
|
20240222,112600,136085960,4320,4320,4320,4320,0
|
|
20240222,112500,136085960,4320,4320,4320,4320,0
|
|
20240222,112400,136085960,4320,4320,4320,4320,75
|
|
20240222,112300,135761960,4320,4340,4340,4320,119
|
|
20240222,112200,135247800,4345,4345,4345,4345,0
|
|
20240222,112100,135247800,4345,4345,4345,4305,5001
|
|
20240222,112000,113682800,4350,4350,4350,4350,163
|
|
20240222,111900,112973750,4350,4350,4350,4350,137
|
|
20240222,111800,112377800,4350,4350,4350,4350,0
|
|
20240222,111700,112377800,4350,4350,4350,4350,0
|
|
20240222,111600,112377800,4350,4350,4350,4350,0
|
|
20240222,111500,112377800,4350,4350,4350,4350,0
|
|
20240222,111400,112377800,4350,4350,4350,4350,0
|
|
20240222,111300,112377800,4350,4350,4350,4350,48
|
|
20240222,111200,112169000,4350,4350,4350,4350,19
|
|
20240222,111100,112086350,4350,4350,4350,4350,0
|
|
20240222,111000,112086350,4350,4350,4350,4350,0
|
|
20240222,110900,112086350,4350,4350,4350,4350,0
|
|
20240222,110800,112086350,4350,4350,4350,4350,0
|
|
20240222,110700,112086350,4350,4350,4350,4350,0
|
|
20240222,110600,112086350,4350,4350,4350,4350,0
|
|
20240222,110500,112086350,4350,4350,4350,4350,29
|
|
20240222,110400,111960200,4350,4350,4350,4350,2
|
|
20240222,110300,111951500,4355,4355,4355,4355,0
|
|
20240222,110200,111951500,4355,4355,4355,4355,150
|
|
20240222,110100,111298250,4355,4355,4355,4355,0
|
|
20240222,110000,111298250,4355,4355,4355,4355,335
|
|
20240222,105900,109839325,4355,4355,4355,4355,460
|
|
20240222,105800,107836025,4360,4360,4360,4360,0
|
|
20240222,105700,107836025,4360,4360,4360,4360,0
|
|
20240222,105600,107836025,4360,4360,4360,4360,0
|
|
20240222,105500,107836025,4360,4360,4360,4360,34
|
|
20240222,105400,107687785,4360,4355,4360,4355,120
|
|
20240222,105300,107165140,4355,4355,4355,4355,0
|
|
20240222,105200,107165140,4355,4355,4355,4355,0
|
|
20240222,105100,107165140,4355,4355,4355,4355,0
|
|
20240222,105000,107165140,4355,4355,4355,4355,3
|
|
20240222,104900,107152075,4355,4355,4355,4355,0
|
|
20240222,104800,107152075,4355,4355,4355,4355,0
|
|
20240222,104700,107152075,4355,4355,4355,4355,0
|
|
20240222,104600,107152075,4355,4355,4355,4355,0
|
|
20240222,104500,107152075,4355,4355,4355,4355,0
|
|
20240222,104400,107152075,4355,4355,4355,4355,0
|
|
20240222,104300,107152075,4355,4345,4355,4325,201
|
|
20240222,104200,106282550,4355,4355,4355,4355,430
|
|
20240222,104100,104409900,4355,4355,4355,4355,0
|
|
20240222,104000,104409900,4355,4355,4355,4355,0
|
|
20240222,103900,104409900,4355,4355,4355,4355,0
|
|
20240222,103800,104409900,4355,4355,4355,4355,0
|
|
20240222,103700,104409900,4355,4355,4355,4355,20
|
|
20240222,103600,104322800,4355,4355,4355,4355,116
|
|
20240222,103500,103817620,4365,4365,4365,4365,0
|
|
20240222,103400,103817620,4365,4365,4365,4365,0
|
|
20240222,103300,103817620,4365,4365,4365,4365,0
|
|
20240222,103200,103817620,4365,4365,4365,4365,0
|
|
20240222,103100,103817620,4365,4365,4365,4365,0
|
|
20240222,103000,103817620,4365,4365,4365,4365,0
|
|
20240222,102900,103817620,4365,4365,4365,4365,0
|
|
20240222,102800,103817620,4365,4365,4365,4365,0
|
|
20240222,102700,103817620,4365,4365,4365,4365,0
|
|
20240222,102600,103817620,4365,4365,4365,4365,0
|
|
20240222,102500,103817620,4365,4365,4365,4365,572
|
|
20240222,102400,101320840,4385,4380,4385,4380,490
|
|
20240222,102300,99174595,4365,4365,4365,4365,900
|
|
20240222,102200,95246095,4380,4360,4380,4360,2450
|
|
20240222,102100,84539095,4350,4350,4355,4350,1788
|
|
20240222,102000,76759810,4350,4325,4350,4325,9
|
|
20240222,101900,76720810,4355,4355,4355,4355,0
|
|
20240222,101800,76720810,4355,4355,4355,4355,103
|
|
20240222,101700,76272245,4360,4360,4360,4360,0
|
|
20240222,101600,76272245,4360,4360,4360,4360,50
|
|
20240222,101500,76054245,4370,4325,4370,4325,97
|
|
20240222,101400,75634405,4350,4360,4360,4350,500
|
|
20240222,101300,73458995,4380,4380,4380,4380,17
|
|
20240222,101200,73384535,4360,4360,4360,4360,100
|
|
20240222,101100,72948535,4385,4385,4385,4385,222
|
|
20240222,101000,71975065,4385,4385,4385,4385,10
|
|
20240222,100900,71931215,4375,4375,4375,4375,0
|
|
20240222,100800,71931215,4375,4375,4375,4375,0
|
|
20240222,100700,71931215,4375,4375,4375,4375,14
|
|
20240222,100600,71869965,4395,4335,4395,4335,2813
|
|
20240222,100500,59663895,4330,4330,4330,4330,0
|
|
20240222,100400,59663895,4330,4325,4330,4320,385
|
|
20240222,100300,57998540,4310,4310,4310,4310,640
|
|
20240222,100200,55240140,4335,4335,4335,4335,0
|
|
20240222,100100,55240140,4335,4335,4335,4335,0
|
|
20240222,100000,55240140,4335,4335,4335,4335,0
|
|
20240222,095900,55240140,4335,4335,4335,4335,0
|
|
20240222,095800,55240140,4335,4335,4335,4335,0
|
|
20240222,095700,55240140,4335,4335,4335,4335,1
|
|
20240222,095600,55235805,4310,4310,4310,4310,62
|
|
20240222,095500,54968585,4330,4315,4330,4315,1714
|
|
20240222,095400,47556665,4310,4310,4310,4310,0
|
|
20240222,095300,47556665,4310,4310,4310,4310,0
|
|
20240222,095200,47556665,4310,4310,4310,4310,0
|
|
20240222,095100,47556665,4310,4310,4310,4310,0
|
|
20240222,095000,47556665,4310,4310,4310,4310,0
|
|
20240222,094900,47556665,4310,4310,4310,4310,700
|
|
20240222,094800,44539665,4310,4310,4310,4310,887
|
|
20240222,094700,40716695,4315,4310,4315,4310,221
|
|
20240222,094600,39763085,4310,4310,4310,4310,1000
|
|
20240222,094500,35453085,4310,4280,4310,4280,211
|
|
20240222,094400,34549675,4325,4325,4325,4325,0
|
|
20240222,094300,34549675,4325,4325,4325,4325,0
|
|
20240222,094200,34549675,4325,4325,4325,4325,0
|
|
20240222,094100,34549675,4325,4325,4325,4325,0
|
|
20240222,094000,34549675,4325,4320,4325,4320,397
|
|
20240222,093900,32833900,4320,4320,4320,4320,3
|
|
20240222,093800,32820940,4320,4315,4320,4315,72
|
|
20240222,093700,32509905,4280,4280,4280,4280,1
|
|
20240222,093600,32505625,4320,4320,4320,4320,10
|
|
20240222,093500,32462425,4320,4300,4320,4300,290
|
|
20240222,093400,31214985,4285,4275,4285,4275,375
|
|
20240222,093300,29609885,4265,4265,4265,4265,500
|
|
20240222,093200,27477385,4270,4270,4270,4270,31
|
|
20240222,093100,27345015,4265,4265,4265,4265,6
|
|
20240222,093000,27319425,4265,4265,4265,4265,0
|
|
20240222,092900,27319425,4265,4265,4265,4265,10
|
|
20240222,092800,27276775,4265,4265,4265,4265,0
|
|
20240222,092700,27276775,4265,4240,4265,4240,1634
|
|
20240222,092600,20346955,4270,4270,4270,4270,0
|
|
20240222,092500,20346955,4270,4245,4270,4245,535
|
|
20240222,092400,18063855,4240,4240,4240,4240,0
|
|
20240222,092300,18063855,4240,4240,4240,4240,0
|
|
20240222,092200,18063855,4240,4240,4240,4240,569
|
|
20240222,092100,15651295,4240,4240,4240,4240,1
|
|
20240222,092000,15647055,4240,4240,4240,4240,0
|
|
20240222,091900,15647055,4240,4240,4240,4240,477
|
|
20240222,091800,13624575,4240,4240,4240,4240,23
|
|
20240222,091700,13527055,4240,4240,4240,4240,0
|
|
20240222,091600,13527055,4240,4260,4270,4240,61
|
|
20240222,091500,13268175,4240,4255,4255,4240,281
|
|
20240222,091400,12074035,4255,4255,4255,4255,0
|
|
20240222,091300,12074035,4255,4260,4265,4255,204
|
|
20240222,091200,11204440,4265,4265,4265,4265,17
|
|
20240222,091100,11131935,4265,4265,4265,4265,1
|
|
20240222,091000,11127670,4220,4220,4220,4220,0
|
|
20240222,090900,11127670,4220,4220,4220,4220,310
|
|
20240222,090800,9819470,4270,4270,4270,4270,0
|
|
20240222,090700,9819470,4270,4270,4270,4270,0
|
|
20240222,090600,9819470,4270,4270,4270,4270,35
|
|
20240222,090500,9670020,4270,4270,4270,4270,225
|
|
20240222,090400,8709270,4270,4270,4270,4270,0
|
|
20240222,090300,8709270,4270,4265,4270,4265,1500
|
|
20240222,090200,2305220,4270,4270,4270,4270,0
|
|
20240222,090100,2305220,4270,4270,4270,4270,1
|
|
20240222,090000,2300950,4245,4270,4270,4245,541
|