617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,191400,554692525,4740,4740,4740,4740,1710
|
|
20240221,191300,554692525,4740,4740,4740,4740,0
|
|
20240221,191200,554692525,4740,4740,4740,4740,0
|
|
20240221,191100,554692525,4740,4740,4740,4740,0
|
|
20240221,191000,554692525,4740,4740,4740,4740,0
|
|
20240221,190900,554692525,4740,4740,4740,4740,0
|
|
20240221,190800,554692525,4740,4740,4740,4740,0
|
|
20240221,190700,554692525,4740,4740,4740,4740,0
|
|
20240221,190600,554692525,4740,4740,4740,4740,0
|
|
20240221,190500,554692525,4740,4740,4740,4740,0
|
|
20240221,190400,554692525,4740,4740,4740,4740,0
|
|
20240221,190300,554692525,4740,4740,4740,4740,0
|
|
20240221,190200,554692525,4740,4740,4740,4740,0
|
|
20240221,190100,554692525,4740,4740,4740,4740,0
|
|
20240221,190000,554692525,4740,4740,4740,4740,0
|
|
20240221,185900,554692525,4740,4740,4740,4740,0
|
|
20240221,185800,554692525,4740,4740,4740,4740,0
|
|
20240221,185700,554692525,4740,4740,4740,4740,0
|
|
20240221,185600,554692525,4740,4740,4740,4740,0
|
|
20240221,185500,554692525,4740,4740,4740,4740,0
|
|
20240221,185400,554692525,4740,4740,4740,4740,0
|
|
20240221,185300,554692525,4740,4740,4740,4740,0
|
|
20240221,185200,554692525,4740,4740,4740,4740,0
|
|
20240221,185100,554692525,4740,4740,4740,4740,0
|
|
20240221,185000,554692525,4740,4740,4740,4740,0
|
|
20240221,184900,554692525,4740,4740,4740,4740,0
|
|
20240221,184800,554692525,4740,4740,4740,4740,0
|
|
20240221,184700,554692525,4740,4740,4740,4740,0
|
|
20240221,184600,554692525,4740,4740,4740,4740,0
|
|
20240221,184500,554692525,4740,4740,4740,4740,0
|
|
20240221,184400,554692525,4740,4740,4740,4740,1710
|
|
20240221,184300,554692525,4740,4740,4740,4740,0
|
|
20240221,184200,554692525,4740,4740,4740,4740,0
|
|
20240221,184100,554692525,4740,4740,4740,4740,0
|
|
20240221,184000,554692525,4740,4740,4740,4740,0
|
|
20240221,183900,554692525,4740,4740,4740,4740,0
|
|
20240221,183800,554692525,4740,4740,4740,4740,0
|
|
20240221,183700,554692525,4740,4740,4740,4740,0
|
|
20240221,183600,554692525,4740,4740,4740,4740,0
|
|
20240221,183500,554692525,4740,4740,4740,4740,0
|
|
20240221,183400,554692525,4740,4740,4740,4740,0
|
|
20240221,183300,554692525,4740,4740,4740,4740,0
|
|
20240221,183200,554692525,4740,4740,4740,4740,0
|
|
20240221,183100,554692525,4740,4740,4740,4740,0
|
|
20240221,183000,554692525,4740,4740,4740,4740,0
|
|
20240221,182900,554692525,4740,4740,4740,4740,0
|
|
20240221,182800,554692525,4740,4740,4740,4740,0
|
|
20240221,182700,554692525,4740,4740,4740,4740,0
|
|
20240221,182600,554692525,4740,4740,4740,4740,0
|
|
20240221,182500,554692525,4740,4740,4740,4740,0
|
|
20240221,182400,554692525,4740,4740,4740,4740,0
|
|
20240221,182300,554692525,4740,4740,4740,4740,0
|
|
20240221,182200,554692525,4740,4740,4740,4740,0
|
|
20240221,182100,554692525,4740,4740,4740,4740,0
|
|
20240221,182000,554692525,4740,4740,4740,4740,0
|
|
20240221,181900,554692525,4740,4740,4740,4740,0
|
|
20240221,181800,554692525,4740,4740,4740,4740,0
|
|
20240221,181700,554692525,4740,4740,4740,4740,0
|
|
20240221,181600,554692525,4740,4740,4740,4740,0
|
|
20240221,181500,554692525,4740,4740,4740,4740,0
|
|
20240221,181400,554692525,4740,4740,4740,4740,1710
|
|
20240221,181300,554692525,4740,4740,4740,4740,0
|
|
20240221,181200,554692525,4740,4740,4740,4740,0
|
|
20240221,181100,554692525,4740,4740,4740,4740,0
|
|
20240221,181000,554692525,4740,4740,4740,4740,0
|
|
20240221,180900,554692525,4740,4740,4740,4740,0
|
|
20240221,180800,554692525,4740,4740,4740,4740,0
|
|
20240221,180700,554692525,4740,4740,4740,4740,0
|
|
20240221,180600,554692525,4740,4740,4740,4740,0
|
|
20240221,180500,554692525,4740,4740,4740,4740,0
|
|
20240221,180400,554692525,4740,4740,4740,4740,0
|
|
20240221,180300,554692525,4740,4740,4740,4740,0
|
|
20240221,180200,554692525,4740,4740,4740,4740,0
|
|
20240221,180100,554692525,4740,4740,4740,4740,0
|
|
20240221,180000,554692525,4740,4740,4740,4740,0
|
|
20240221,175900,554692525,4740,4740,4740,4740,0
|
|
20240221,175800,554692525,4740,4740,4740,4740,0
|
|
20240221,175700,554692525,4740,4740,4740,4740,0
|
|
20240221,175600,554692525,4740,4740,4740,4740,0
|
|
20240221,175500,554692525,4740,4740,4740,4740,0
|
|
20240221,175400,554692525,4740,4740,4740,4740,0
|
|
20240221,175300,554692525,4740,4740,4740,4740,0
|
|
20240221,175200,554692525,4740,4740,4740,4740,0
|
|
20240221,175100,554692525,4740,4740,4740,4740,0
|
|
20240221,175000,554692525,4740,4740,4740,4740,0
|
|
20240221,174900,554692525,4740,4740,4740,4740,0
|
|
20240221,174800,554692525,4740,4740,4740,4740,0
|
|
20240221,174700,554692525,4740,4740,4740,4740,0
|
|
20240221,174600,554692525,4740,4740,4740,4740,0
|
|
20240221,174500,554692525,4740,4740,4740,4740,0
|
|
20240221,174400,554692525,4740,4740,4740,4740,1710
|
|
20240221,174300,554692525,4740,4740,4740,4740,0
|
|
20240221,174200,554692525,4740,4740,4740,4740,0
|
|
20240221,174100,554692525,4740,4740,4740,4740,0
|
|
20240221,174000,554692525,4740,4740,4740,4740,0
|
|
20240221,173900,554692525,4740,4740,4740,4740,0
|
|
20240221,173800,554692525,4740,4740,4740,4740,0
|
|
20240221,173700,554692525,4740,4740,4740,4740,0
|
|
20240221,173600,554692525,4740,4740,4740,4740,0
|
|
20240221,173500,554692525,4740,4740,4740,4740,0
|
|
20240221,173400,554692525,4740,4740,4740,4740,0
|
|
20240221,173300,554692525,4740,4740,4740,4740,0
|
|
20240221,173200,554692525,4740,4740,4740,4740,0
|
|
20240221,173100,554692525,4740,4740,4740,4740,0
|
|
20240221,173000,554692525,4740,4740,4740,4740,0
|
|
20240221,172900,554692525,4740,4740,4740,4740,0
|
|
20240221,172800,554692525,4740,4740,4740,4740,0
|
|
20240221,172700,554692525,4740,4740,4740,4740,0
|
|
20240221,172600,554692525,4740,4740,4740,4740,0
|
|
20240221,172500,554692525,4740,4740,4740,4740,0
|
|
20240221,172400,554692525,4740,4740,4740,4740,0
|
|
20240221,172300,554692525,4740,4740,4740,4740,0
|
|
20240221,172200,554692525,4740,4740,4740,4740,0
|
|
20240221,172100,554692525,4740,4740,4740,4740,0
|
|
20240221,172000,554692525,4740,4740,4740,4740,0
|
|
20240221,171900,554692525,4740,4740,4740,4740,0
|
|
20240221,171800,554692525,4740,4740,4740,4740,0
|
|
20240221,171700,554692525,4740,4740,4740,4740,0
|
|
20240221,171600,554692525,4740,4740,4740,4740,0
|
|
20240221,171500,554692525,4740,4740,4740,4740,0
|
|
20240221,171400,554692525,4740,4740,4740,4740,1710
|
|
20240221,171300,554692525,4740,4740,4740,4740,0
|
|
20240221,171200,554692525,4740,4740,4740,4740,0
|
|
20240221,171100,554692525,4740,4740,4740,4740,0
|
|
20240221,171000,554692525,4740,4740,4740,4740,0
|
|
20240221,170900,554692525,4740,4740,4740,4740,0
|
|
20240221,170800,554692525,4740,4740,4740,4740,0
|
|
20240221,170700,554692525,4740,4740,4740,4740,0
|
|
20240221,170600,554692525,4740,4740,4740,4740,0
|
|
20240221,170500,554692525,4740,4740,4740,4740,0
|
|
20240221,170400,554692525,4740,4740,4740,4740,0
|
|
20240221,170300,554692525,4740,4740,4740,4740,0
|
|
20240221,170200,554692525,4740,4740,4740,4740,0
|
|
20240221,170100,554692525,4740,4740,4740,4740,0
|
|
20240221,170000,554692525,4740,4740,4740,4740,0
|
|
20240221,165900,554692525,4740,4740,4740,4740,0
|
|
20240221,165800,554692525,4740,4740,4740,4740,0
|
|
20240221,165700,554692525,4740,4740,4740,4740,0
|
|
20240221,165600,554692525,4740,4740,4740,4740,0
|
|
20240221,165500,554692525,4740,4740,4740,4740,0
|
|
20240221,165400,554692525,4740,4740,4740,4740,0
|
|
20240221,165300,554692525,4740,4740,4740,4740,0
|
|
20240221,165200,554692525,4740,4740,4740,4740,0
|
|
20240221,165100,554692525,4740,4740,4740,4740,0
|
|
20240221,165000,554692525,4740,4740,4740,4740,0
|
|
20240221,164900,554692525,4740,4740,4740,4740,0
|
|
20240221,164800,554692525,4740,4740,4740,4740,0
|
|
20240221,164700,554692525,4740,4740,4740,4740,0
|
|
20240221,164600,554692525,4740,4740,4740,4740,0
|
|
20240221,164500,554692525,4740,4740,4740,4740,0
|
|
20240221,164400,554692525,4740,4740,4740,4740,1710
|
|
20240221,164300,554692525,4740,4740,4740,4740,0
|
|
20240221,164200,554692525,4740,4740,4740,4740,0
|
|
20240221,164100,554692525,4740,4740,4740,4740,0
|
|
20240221,164000,554692525,4740,4740,4740,4740,0
|
|
20240221,163900,554692525,4740,4740,4740,4740,0
|
|
20240221,163800,554692525,4740,4740,4740,4740,0
|
|
20240221,163700,554692525,4740,4740,4740,4740,0
|
|
20240221,163600,554692525,4740,4740,4740,4740,0
|
|
20240221,163500,554692525,4740,4740,4740,4740,0
|
|
20240221,163400,554692525,4740,4740,4740,4740,0
|
|
20240221,163300,554692525,4740,4740,4740,4740,0
|
|
20240221,163200,554692525,4740,4740,4740,4740,0
|
|
20240221,163100,554692525,4740,4740,4740,4740,0
|
|
20240221,163000,554692525,4740,4740,4740,4740,0
|
|
20240221,162900,554692525,4740,4740,4740,4740,0
|
|
20240221,162800,554692525,4740,4740,4740,4740,0
|
|
20240221,162700,554692525,4740,4740,4740,4740,0
|
|
20240221,162600,554692525,4740,4740,4740,4740,0
|
|
20240221,162500,554692525,4740,4740,4740,4740,0
|
|
20240221,162400,554692525,4740,4740,4740,4740,0
|
|
20240221,162300,554692525,4740,4740,4740,4740,0
|
|
20240221,162200,554692525,4740,4740,4740,4740,0
|
|
20240221,162100,554692525,4740,4740,4740,4740,0
|
|
20240221,162000,554692525,4740,4740,4740,4740,0
|
|
20240221,161900,554692525,4740,4740,4740,4740,0
|
|
20240221,161800,554692525,4740,4740,4740,4740,0
|
|
20240221,161700,554692525,4740,4740,4740,4740,0
|
|
20240221,161600,554692525,4740,4740,4740,4740,0
|
|
20240221,161500,554692525,4740,4740,4740,4740,0
|
|
20240221,161400,554692525,4740,4740,4740,4740,1710
|
|
20240221,161300,554692525,4740,4740,4740,4740,0
|
|
20240221,161200,554692525,4740,4740,4740,4740,0
|
|
20240221,161100,554692525,4740,4740,4740,4740,0
|
|
20240221,161000,554692525,4740,4740,4740,4740,0
|
|
20240221,160900,554692525,4740,4740,4740,4740,0
|
|
20240221,160800,554692525,4740,4740,4740,4740,0
|
|
20240221,160700,554692525,4740,4740,4740,4740,0
|
|
20240221,160600,554692525,4740,4740,4740,4740,0
|
|
20240221,160500,554692525,4740,4740,4740,4740,0
|
|
20240221,160400,554692525,4740,4740,4740,4740,0
|
|
20240221,160300,554692525,4740,4740,4740,4740,0
|
|
20240221,160200,554692525,4740,4740,4740,4740,0
|
|
20240221,160100,554692525,4740,4740,4740,4740,0
|
|
20240221,160000,554692525,4740,4740,4740,4740,0
|
|
20240221,155900,554692525,4740,4740,4740,4740,0
|
|
20240221,155800,554692525,4740,4740,4740,4740,0
|
|
20240221,155700,554692525,4740,4740,4740,4740,0
|
|
20240221,155600,554692525,4740,4740,4740,4740,0
|
|
20240221,155500,554692525,4740,4740,4740,4740,0
|
|
20240221,155400,554692525,4740,4740,4740,4740,0
|
|
20240221,155300,554692525,4740,4740,4740,4740,0
|
|
20240221,155200,554692525,4740,4740,4740,4740,0
|
|
20240221,155100,554692525,4740,4740,4740,4740,0
|
|
20240221,155000,554692525,4740,4740,4740,4740,0
|
|
20240221,154900,554692525,4740,4740,4740,4740,0
|
|
20240221,154800,554692525,4740,4740,4740,4740,0
|
|
20240221,154700,554692525,4740,4740,4740,4740,0
|
|
20240221,154600,554692525,4740,4740,4740,4740,0
|
|
20240221,154500,554692525,4740,4740,4740,4740,0
|
|
20240221,154400,554692525,4740,4740,4740,4740,1710
|
|
20240221,154300,554692525,4740,4740,4740,4740,0
|
|
20240221,154200,554692525,4740,4740,4740,4740,0
|
|
20240221,154100,554692525,4740,4740,4740,4740,0
|
|
20240221,154000,554692525,4740,4740,4740,4740,0
|
|
20240221,153900,554692525,4740,4740,4740,4740,0
|
|
20240221,153800,554692525,4740,4740,4740,4740,0
|
|
20240221,153700,554692525,4740,4740,4740,4740,0
|
|
20240221,153600,554692525,4740,4740,4740,4740,0
|
|
20240221,153500,554692525,4740,4740,4740,4740,0
|
|
20240221,153400,554692525,4740,4740,4740,4740,0
|
|
20240221,153300,554692525,4740,4740,4740,4740,0
|
|
20240221,153200,554692525,4740,4740,4740,4740,0
|
|
20240221,153100,554692525,4740,4740,4740,4740,0
|
|
20240221,153000,554692525,4740,4740,4740,4740,1710
|
|
20240221,152900,546587125,4760,4760,4760,4760,0
|
|
20240221,152800,546587125,4760,4760,4760,4760,0
|
|
20240221,152700,546587125,4760,4760,4760,4760,0
|
|
20240221,152600,546587125,4760,4760,4760,4760,0
|
|
20240221,152500,546587125,4760,4760,4760,4760,0
|
|
20240221,152400,546587125,4760,4760,4760,4760,0
|
|
20240221,152300,546587125,4760,4760,4760,4760,0
|
|
20240221,152200,546587125,4760,4760,4760,4760,0
|
|
20240221,152100,546587125,4760,4760,4760,4760,0
|
|
20240221,152000,546587125,4760,4760,4760,4760,0
|
|
20240221,151900,546587125,4760,4735,4760,4730,1347
|
|
20240221,151800,540205455,4760,4755,4760,4735,903
|
|
20240221,151700,535925180,4755,4745,4755,4745,1518
|
|
20240221,151600,528722255,4745,4755,4765,4745,535
|
|
20240221,151500,526183440,4765,4755,4765,4755,13
|
|
20240221,151400,526121605,4750,4750,4750,4750,70
|
|
20240221,151300,525789105,4750,4765,4765,4750,533
|
|
20240221,151200,523257205,4765,4765,4765,4765,1
|
|
20240221,151100,523252440,4750,4750,4750,4750,300
|
|
20240221,151000,521827440,4750,4750,4750,4750,17
|
|
20240221,150900,521746690,4770,4770,4770,4770,110
|
|
20240221,150800,521221990,4765,4765,4765,4765,14
|
|
20240221,150700,521155280,4765,4765,4765,4765,7
|
|
20240221,150600,521121925,4745,4765,4765,4745,7557
|
|
20240221,150500,485210590,4765,4765,4765,4765,1
|
|
20240221,150400,485205825,4770,4770,4770,4770,40
|
|
20240221,150300,485015025,4770,4770,4770,4770,11
|
|
20240221,150200,484962555,4770,4765,4770,4760,1914
|
|
20240221,150100,475846665,4770,4765,4770,4765,92
|
|
20240221,150000,475408195,4765,4765,4765,4765,300
|
|
20240221,145900,473978695,4765,4765,4765,4765,0
|
|
20240221,145800,473978695,4765,4765,4765,4765,456
|
|
20240221,145700,471805855,4765,4765,4765,4765,30
|
|
20240221,145600,471662905,4765,4765,4770,4765,1246
|
|
20240221,145500,465725710,4765,4770,4770,4765,652
|
|
20240221,145400,462618580,4770,4770,4770,4770,100
|
|
20240221,145300,462141580,4770,4770,4770,4770,116
|
|
20240221,145200,461588260,4770,4770,4770,4765,314
|
|
20240221,145100,460091145,4770,4765,4770,4765,106
|
|
20240221,145000,459585995,4765,4765,4765,4765,17
|
|
20240221,144900,459504990,4770,4775,4775,4765,173
|
|
20240221,144800,458680500,4765,4770,4770,4765,1160
|
|
20240221,144700,453152450,4770,4775,4775,4770,1434
|
|
20240221,144600,446312170,4785,4775,4785,4775,276
|
|
20240221,144500,444994260,4775,4775,4775,4775,34
|
|
20240221,144400,444831910,4775,4775,4785,4775,632
|
|
20240221,144300,441814030,4775,4780,4780,4775,388
|
|
20240221,144200,439961050,4780,4780,4780,4775,1439
|
|
20240221,144100,433084750,4780,4785,4785,4780,67
|
|
20240221,144000,432764290,4785,4785,4785,4785,970
|
|
20240221,143900,428122840,4780,4780,4780,4780,32
|
|
20240221,143800,427969880,4780,4785,4785,4780,2348
|
|
20240221,143700,416746160,4785,4785,4785,4785,79
|
|
20240221,143600,416368145,4785,4785,4785,4785,0
|
|
20240221,143500,416368145,4785,4785,4785,4785,637
|
|
20240221,143400,413320100,4785,4790,4790,4785,26
|
|
20240221,143300,413195575,4785,4785,4785,4785,820
|
|
20240221,143200,409271875,4785,4790,4790,4785,411
|
|
20240221,143100,407304485,4790,4790,4790,4790,1318
|
|
20240221,143000,400991265,4795,4795,4795,4795,21
|
|
20240221,142900,400890570,4795,4795,4795,4795,56
|
|
20240221,142800,400622050,4800,4805,4805,4800,4
|
|
20240221,142700,400602845,4790,4790,4790,4790,0
|
|
20240221,142600,400602845,4790,4790,4795,4790,1060
|
|
20240221,142500,395523195,4790,4790,4790,4790,813
|
|
20240221,142400,391628925,4795,4795,4795,4790,1522
|
|
20240221,142300,384332610,4795,4795,4795,4795,831
|
|
20240221,142200,380347965,4795,4795,4795,4795,63
|
|
20240221,142100,380045880,4800,4800,4800,4800,0
|
|
20240221,142000,380045880,4800,4800,4800,4800,1724
|
|
20240221,141900,371770680,4800,4800,4800,4800,34
|
|
20240221,141800,371607480,4805,4800,4805,4800,271
|
|
20240221,141700,370305430,4800,4800,4805,4800,20
|
|
20240221,141600,370209380,4805,4800,4805,4800,25
|
|
20240221,141500,370089375,4800,4800,4800,4800,72
|
|
20240221,141400,369743775,4800,4800,4800,4800,21
|
|
20240221,141300,369642975,4805,4800,4805,4800,75
|
|
20240221,141200,369282970,4800,4800,4800,4800,24
|
|
20240221,141100,369167770,4800,4800,4800,4800,25
|
|
20240221,141000,369047770,4800,4800,4800,4800,25
|
|
20240221,140900,368927770,4800,4800,4800,4800,823
|
|
20240221,140800,364977370,4800,4800,4800,4800,0
|
|
20240221,140700,364977370,4800,4805,4805,4800,733
|
|
20240221,140600,361458295,4810,4805,4810,4805,25
|
|
20240221,140500,361338165,4805,4805,4805,4805,13
|
|
20240221,140400,361275700,4805,4805,4805,4805,8
|
|
20240221,140300,361237260,4810,4805,4810,4805,130
|
|
20240221,140200,360612085,4805,4805,4805,4805,25
|
|
20240221,140100,360491960,4805,4805,4805,4805,25
|
|
20240221,140000,360371835,4815,4810,4815,4810,257
|
|
20240221,135900,359135655,4810,4810,4810,4810,73
|
|
20240221,135800,358784525,4810,4810,4810,4810,0
|
|
20240221,135700,358784525,4810,4810,4810,4810,0
|
|
20240221,135600,358784525,4810,4805,4815,4805,4
|
|
20240221,135500,358765285,4805,4805,4805,4805,2
|
|
20240221,135400,358755675,4815,4815,4815,4815,1
|
|
20240221,135300,358750860,4805,4805,4805,4805,600
|
|
20240221,135200,355867860,4815,4815,4815,4815,0
|
|
20240221,135100,355867860,4815,4810,4815,4805,118
|
|
20240221,135000,355300445,4810,4810,4810,4810,25
|
|
20240221,134900,355180195,4810,4810,4810,4810,133
|
|
20240221,134800,354540465,4815,4815,4815,4815,0
|
|
20240221,134700,354540465,4815,4815,4815,4815,0
|
|
20240221,134600,354540465,4815,4815,4815,4815,0
|
|
20240221,134500,354540465,4815,4815,4815,4815,1
|
|
20240221,134400,354535650,4800,4805,4805,4800,321
|
|
20240221,134300,352993290,4805,4805,4805,4800,419
|
|
20240221,134200,350980090,4815,4815,4815,4815,39
|
|
20240221,134100,350792305,4815,4815,4815,4815,1
|
|
20240221,134000,350787490,4810,4810,4810,4810,0
|
|
20240221,133900,350787490,4810,4810,4810,4810,0
|
|
20240221,133800,350787490,4810,4810,4810,4810,0
|
|
20240221,133700,350787490,4810,4810,4810,4810,0
|
|
20240221,133600,350787490,4810,4810,4810,4810,0
|
|
20240221,133500,350787490,4810,4810,4810,4810,40
|
|
20240221,133400,350595090,4815,4815,4815,4815,0
|
|
20240221,133300,350595090,4815,4815,4815,4815,0
|
|
20240221,133200,350595090,4815,4815,4815,4815,0
|
|
20240221,133100,350595090,4815,4795,4815,4795,2195
|
|
20240221,133000,340070045,4795,4795,4795,4795,2
|
|
20240221,132900,340060455,4795,4795,4795,4790,594
|
|
20240221,132800,337213910,4795,4800,4800,4795,26
|
|
20240221,132700,337089150,4800,4800,4800,4800,0
|
|
20240221,132600,337089150,4800,4800,4800,4800,17
|
|
20240221,132500,337007550,4790,4820,4820,4790,10001
|
|
20240221,132400,289088345,4795,4810,4810,4795,2610
|
|
20240221,132300,276559465,4810,4810,4810,4810,2
|
|
20240221,132200,276549845,4820,4820,4820,4820,1
|
|
20240221,132100,276545025,4805,4805,4805,4805,0
|
|
20240221,132000,276545025,4805,4805,4805,4805,50
|
|
20240221,131900,276304775,4805,4805,4805,4805,1149
|
|
20240221,131800,270783830,4820,4820,4820,4820,0
|
|
20240221,131700,270783830,4820,4820,4820,4820,0
|
|
20240221,131600,270783830,4820,4820,4820,4820,0
|
|
20240221,131500,270783830,4820,4820,4820,4820,0
|
|
20240221,131400,270783830,4820,4820,4820,4820,0
|
|
20240221,131300,270783830,4820,4810,4820,4810,62
|
|
20240221,131200,270485600,4810,4810,4810,4810,51
|
|
20240221,131100,270240290,4810,4810,4810,4810,0
|
|
20240221,131000,270240290,4810,4810,4820,4810,77
|
|
20240221,130900,269869910,4815,4810,4815,4810,6
|
|
20240221,130800,269841025,4820,4820,4820,4820,1
|
|
20240221,130700,269836205,4810,4810,4810,4810,12
|
|
20240221,130600,269778485,4810,4810,4810,4810,0
|
|
20240221,130500,269778485,4810,4810,4810,4810,100
|
|
20240221,130400,269297485,4820,4820,4820,4820,0
|
|
20240221,130300,269297485,4820,4820,4820,4820,0
|
|
20240221,130200,269297485,4820,4820,4820,4820,0
|
|
20240221,130100,269297485,4820,4820,4820,4820,10
|
|
20240221,130000,269249285,4820,4820,4820,4820,0
|
|
20240221,125900,269249285,4820,4820,4820,4820,0
|
|
20240221,125800,269249285,4820,4820,4820,4820,0
|
|
20240221,125700,269249285,4820,4815,4820,4815,2
|
|
20240221,125600,269239650,4810,4810,4810,4810,10
|
|
20240221,125500,269191550,4820,4820,4820,4820,2
|
|
20240221,125400,269181910,4825,4825,4825,4825,0
|
|
20240221,125300,269181910,4825,4825,4825,4825,0
|
|
20240221,125200,269181910,4825,4825,4825,4825,0
|
|
20240221,125100,269181910,4825,4825,4825,4825,0
|
|
20240221,125000,269181910,4825,4815,4825,4815,101
|
|
20240221,124900,268695585,4810,4810,4810,4810,1
|
|
20240221,124800,268690775,4825,4825,4825,4825,0
|
|
20240221,124700,268690775,4825,4825,4825,4825,1
|
|
20240221,124600,268685950,4810,4810,4810,4810,0
|
|
20240221,124500,268685950,4810,4810,4810,4810,10
|
|
20240221,124400,268637850,4810,4810,4810,4810,1
|
|
20240221,124300,268633040,4825,4825,4825,4825,0
|
|
20240221,124200,268633040,4825,4825,4825,4825,3
|
|
20240221,124100,268618565,4825,4825,4825,4825,0
|
|
20240221,124000,268618565,4825,4825,4825,4825,0
|
|
20240221,123900,268618565,4825,4825,4825,4825,0
|
|
20240221,123800,268618565,4825,4825,4825,4825,1
|
|
20240221,123700,268613740,4810,4810,4810,4810,643
|
|
20240221,123600,265520910,4805,4810,4810,4805,356
|
|
20240221,123500,263809550,4810,4810,4810,4810,0
|
|
20240221,123400,263809550,4810,4810,4810,4810,0
|
|
20240221,123300,263809550,4810,4810,4810,4810,0
|
|
20240221,123200,263809550,4810,4810,4810,4810,0
|
|
20240221,123100,263809550,4810,4810,4810,4810,0
|
|
20240221,123000,263809550,4810,4810,4810,4810,228
|
|
20240221,122900,262712870,4810,4810,4810,4810,2
|
|
20240221,122800,262703250,4830,4830,4830,4830,0
|
|
20240221,122700,262703250,4830,4830,4830,4830,2
|
|
20240221,122600,262693590,4830,4825,4830,4825,11
|
|
20240221,122500,262640470,4825,4825,4825,4825,8
|
|
20240221,122400,262601870,4810,4810,4810,4810,12
|
|
20240221,122300,262544150,4810,4810,4810,4810,194
|
|
20240221,122200,261611010,4820,4820,4825,4820,147
|
|
20240221,122100,260902020,4830,4830,4830,4830,0
|
|
20240221,122000,260902020,4830,4830,4830,4830,5
|
|
20240221,121900,260877870,4810,4815,4815,4810,196
|
|
20240221,121800,259934165,4830,4830,4830,4830,0
|
|
20240221,121700,259934165,4830,4830,4830,4830,0
|
|
20240221,121600,259934165,4830,4830,4830,4830,1
|
|
20240221,121500,259929335,4815,4820,4820,4815,535
|
|
20240221,121400,257352640,4830,4830,4830,4830,0
|
|
20240221,121300,257352640,4830,4830,4830,4830,0
|
|
20240221,121200,257352640,4830,4830,4830,4830,0
|
|
20240221,121100,257352640,4830,4830,4830,4830,0
|
|
20240221,121000,257352640,4830,4830,4830,4830,0
|
|
20240221,120900,257352640,4830,4830,4830,4830,0
|
|
20240221,120800,257352640,4830,4830,4830,4830,1
|
|
20240221,120700,257347810,4830,4830,4830,4830,0
|
|
20240221,120600,257347810,4830,4830,4830,4830,0
|
|
20240221,120500,257347810,4830,4830,4830,4830,70
|
|
20240221,120400,257009710,4830,4830,4830,4830,4
|
|
20240221,120300,256990390,4830,4825,4830,4825,231
|
|
20240221,120200,255875160,4830,4830,4830,4830,0
|
|
20240221,120100,255875160,4830,4830,4830,4830,0
|
|
20240221,120000,255875160,4830,4830,4830,4830,0
|
|
20240221,115900,255875160,4830,4830,4830,4830,0
|
|
20240221,115800,255875160,4830,4830,4830,4830,1
|
|
20240221,115700,255870330,4820,4820,4820,4820,138
|
|
20240221,115600,255205170,4830,4830,4830,4830,0
|
|
20240221,115500,255205170,4830,4820,4830,4820,3
|
|
20240221,115400,255190690,4830,4830,4830,4830,1
|
|
20240221,115300,255185860,4830,4830,4830,4830,0
|
|
20240221,115200,255185860,4830,4830,4830,4830,0
|
|
20240221,115100,255185860,4830,4830,4830,4830,0
|
|
20240221,115000,255185860,4830,4830,4830,4830,0
|
|
20240221,114900,255185860,4830,4830,4830,4830,0
|
|
20240221,114800,255185860,4830,4830,4830,4830,0
|
|
20240221,114700,255185860,4830,4830,4830,4830,0
|
|
20240221,114600,255185860,4830,4830,4830,4830,0
|
|
20240221,114500,255185860,4830,4830,4830,4830,1
|
|
20240221,114400,255181030,4820,4820,4820,4820,0
|
|
20240221,114300,255181030,4820,4820,4820,4820,665
|
|
20240221,114200,251975730,4820,4820,4820,4820,0
|
|
20240221,114100,251975730,4820,4820,4820,4820,0
|
|
20240221,114000,251975730,4820,4820,4820,4820,0
|
|
20240221,113900,251975730,4820,4820,4820,4820,6
|
|
20240221,113800,251946810,4830,4830,4830,4830,0
|
|
20240221,113700,251946810,4830,4830,4830,4830,0
|
|
20240221,113600,251946810,4830,4810,4830,4805,1232
|
|
20240221,113500,246008385,4830,4820,4830,4820,587
|
|
20240221,113400,243176310,4825,4825,4825,4825,20
|
|
20240221,113300,243079810,4820,4825,4825,4820,178
|
|
20240221,113200,242221125,4820,4820,4820,4820,0
|
|
20240221,113100,242221125,4820,4820,4820,4820,1
|
|
20240221,113000,242216305,4825,4825,4825,4825,0
|
|
20240221,112900,242216305,4825,4825,4825,4825,0
|
|
20240221,112800,242216305,4825,4825,4825,4825,5
|
|
20240221,112700,242192180,4820,4820,4820,4820,50
|
|
20240221,112600,241951180,4820,4820,4820,4820,1
|
|
20240221,112500,241946360,4825,4810,4825,4810,2
|
|
20240221,112400,241936725,4820,4820,4820,4820,0
|
|
20240221,112300,241936725,4820,4820,4820,4820,0
|
|
20240221,112200,241936725,4820,4820,4820,4820,0
|
|
20240221,112100,241936725,4820,4825,4825,4820,13
|
|
20240221,112000,241874005,4825,4825,4825,4825,0
|
|
20240221,111900,241874005,4825,4825,4825,4825,0
|
|
20240221,111800,241874005,4825,4825,4825,4825,23
|
|
20240221,111700,241763030,4825,4825,4825,4825,0
|
|
20240221,111600,241763030,4825,4810,4825,4810,306
|
|
20240221,111500,240291155,4830,4830,4830,4830,2
|
|
20240221,111400,240281495,4825,4825,4825,4825,1206
|
|
20240221,111300,234462545,4810,4815,4815,4810,400
|
|
20240221,111200,232538440,4825,4825,4825,4825,1
|
|
20240221,111100,232533615,4825,4825,4825,4825,0
|
|
20240221,111000,232533615,4825,4825,4825,4825,4
|
|
20240221,110900,232514315,4825,4825,4825,4825,0
|
|
20240221,110800,232514315,4825,4825,4825,4825,0
|
|
20240221,110700,232514315,4825,4825,4825,4825,0
|
|
20240221,110600,232514315,4825,4825,4825,4825,10
|
|
20240221,110500,232466065,4825,4825,4825,4825,1
|
|
20240221,110400,232461240,4825,4825,4825,4825,26
|
|
20240221,110300,232335790,4825,4810,4825,4805,635
|
|
20240221,110200,229284225,4810,4810,4810,4810,400
|
|
20240221,110100,227360225,4825,4825,4825,4825,0
|
|
20240221,110000,227360225,4825,4825,4825,4825,24
|
|
20240221,105900,227244425,4830,4830,4830,4830,8
|
|
20240221,105800,227205785,4815,4820,4820,4815,700
|
|
20240221,105700,223832785,4820,4820,4820,4820,0
|
|
20240221,105600,223832785,4820,4820,4820,4820,40
|
|
20240221,105500,223639985,4830,4830,4830,4830,0
|
|
20240221,105400,223639985,4830,4830,4830,4830,0
|
|
20240221,105300,223639985,4830,4830,4830,4830,110
|
|
20240221,105200,223108685,4830,4830,4830,4830,26
|
|
20240221,105100,222983105,4830,4830,4830,4830,119
|
|
20240221,105000,222408335,4830,4830,4830,4830,9
|
|
20240221,104900,222364865,4830,4825,4830,4825,362
|
|
20240221,104800,220617665,4825,4825,4825,4825,325
|
|
20240221,104700,219049540,4820,4820,4820,4820,477
|
|
20240221,104600,216750400,4820,4815,4820,4815,77
|
|
20240221,104500,216379610,4815,4815,4815,4815,35
|
|
20240221,104400,216211085,4815,4815,4815,4815,101
|
|
20240221,104300,215724770,4820,4820,4820,4820,0
|
|
20240221,104200,215724770,4820,4820,4820,4820,204
|
|
20240221,104100,214741490,4790,4790,4790,4790,0
|
|
20240221,104000,214741490,4790,4815,4815,4790,3552
|
|
20240221,103900,197691875,4825,4825,4825,4825,0
|
|
20240221,103800,197691875,4825,4825,4825,4825,0
|
|
20240221,103700,197691875,4825,4825,4825,4825,2
|
|
20240221,103600,197682225,4815,4820,4825,4815,510
|
|
20240221,103500,195224915,4820,4820,4820,4820,8
|
|
20240221,103400,195186355,4820,4820,4820,4820,0
|
|
20240221,103300,195186355,4820,4820,4820,4820,0
|
|
20240221,103200,195186355,4820,4820,4820,4820,0
|
|
20240221,103100,195186355,4820,4820,4820,4820,0
|
|
20240221,103000,195186355,4820,4820,4820,4820,0
|
|
20240221,102900,195186355,4820,4820,4820,4820,0
|
|
20240221,102800,195186355,4820,4820,4820,4820,1
|
|
20240221,102700,195181535,4815,4815,4815,4815,17
|
|
20240221,102600,195099680,4815,4815,4815,4815,0
|
|
20240221,102500,195099680,4815,4815,4815,4815,3
|
|
20240221,102400,195085235,4815,4815,4815,4815,106
|
|
20240221,102300,194574845,4820,4815,4820,4815,164
|
|
20240221,102200,193784515,4820,4820,4820,4820,0
|
|
20240221,102100,193784515,4820,4820,4820,4820,6
|
|
20240221,102000,193755595,4815,4815,4815,4815,310
|
|
20240221,101900,192262945,4815,4815,4815,4815,0
|
|
20240221,101800,192262945,4815,4815,4815,4815,142
|
|
20240221,101700,191579215,4820,4820,4820,4820,1
|
|
20240221,101600,191574395,4815,4815,4815,4815,36
|
|
20240221,101500,191401055,4825,4815,4825,4815,110
|
|
20240221,101400,190870905,4820,4820,4820,4815,245
|
|
20240221,101300,189690505,4820,4820,4820,4820,35
|
|
20240221,101200,189521805,4820,4820,4820,4820,0
|
|
20240221,101100,189521805,4820,4820,4820,4820,10
|
|
20240221,101000,189473605,4825,4825,4825,4825,0
|
|
20240221,100900,189473605,4825,4820,4825,4820,76
|
|
20240221,100800,189107280,4800,4815,4815,4800,3250
|
|
20240221,100700,173506685,4815,4815,4815,4815,0
|
|
20240221,100600,173506685,4815,4815,4815,4815,559
|
|
20240221,100500,170815100,4815,4815,4815,4815,0
|
|
20240221,100400,170815100,4815,4815,4815,4815,1
|
|
20240221,100300,170810285,4815,4815,4815,4815,4
|
|
20240221,100200,170791025,4810,4815,4815,4810,13
|
|
20240221,100100,170728480,4815,4815,4815,4815,2
|
|
20240221,100000,170718850,4805,4805,4815,4805,1404
|
|
20240221,095900,163972620,4805,4815,4815,4805,362
|
|
20240221,095800,162232740,4805,4805,4805,4805,11
|
|
20240221,095700,162179885,4805,4805,4805,4805,260
|
|
20240221,095600,160930585,4810,4810,4810,4810,267
|
|
20240221,095500,159646315,4800,4800,4800,4800,231
|
|
20240221,095400,158537515,4805,4800,4805,4800,301
|
|
20240221,095300,157092690,4800,4800,4800,4800,630
|
|
20240221,095200,154068690,4800,4800,4800,4800,50
|
|
20240221,095100,153828690,4800,4795,4800,4795,342
|
|
20240221,095000,152187095,4800,4800,4800,4795,283
|
|
20240221,094900,150828710,4795,4795,4795,4795,3
|
|
20240221,094800,150814325,4795,4800,4800,4795,435
|
|
20240221,094700,148728490,4800,4800,4800,4800,305
|
|
20240221,094600,147264490,4805,4800,4805,4800,333
|
|
20240221,094500,145666070,4800,4800,4800,4800,541
|
|
20240221,094400,143069270,4805,4805,4805,4805,1
|
|
20240221,094300,143064465,4810,4810,4810,4810,1
|
|
20240221,094200,143059655,4810,4810,4810,4810,0
|
|
20240221,094100,143059655,4810,4800,4810,4800,129
|
|
20240221,094000,142439215,4810,4810,4810,4800,9
|
|
20240221,093900,142395965,4810,4800,4810,4800,557
|
|
20240221,093800,139721845,4800,4800,4800,4800,30
|
|
20240221,093700,139577845,4805,4805,4805,4805,405
|
|
20240221,093600,137631820,4805,4805,4810,4805,104
|
|
20240221,093500,137132085,4795,4795,4795,4795,52
|
|
20240221,093400,136882745,4800,4810,4810,4800,244
|
|
20240221,093300,135711245,4810,4810,4810,4810,0
|
|
20240221,093200,135711245,4810,4795,4810,4795,143
|
|
20240221,093100,135024845,4795,4800,4800,4795,1446
|
|
20240221,093000,128085845,4800,4800,4810,4800,946
|
|
20240221,092900,123544945,4800,4805,4805,4800,1021
|
|
20240221,092800,118643270,4800,4805,4805,4800,280
|
|
20240221,092700,117298770,4800,4805,4805,4800,496
|
|
20240221,092600,114915990,4805,4805,4810,4805,1264
|
|
20240221,092500,108842290,4805,4810,4810,4805,660
|
|
20240221,092400,105670190,4810,4810,4815,4810,816
|
|
20240221,092300,101744850,4810,4815,4815,4810,308
|
|
20240221,092200,100261865,4815,4815,4815,4815,431
|
|
20240221,092100,98186600,4820,4830,4830,4815,2779
|
|
20240221,092000,84782055,4830,4835,4835,4830,678
|
|
20240221,091900,81504765,4835,4835,4835,4830,966
|
|
20240221,091800,76837105,4840,4840,4845,4830,1498
|
|
20240221,091700,69596175,4845,4840,4845,4840,111
|
|
20240221,091600,69058605,4835,4835,4845,4835,541
|
|
20240221,091500,66440975,4835,4835,4840,4835,398
|
|
20240221,091400,64515305,4840,4835,4840,4835,119
|
|
20240221,091300,63939810,4835,4830,4835,4820,425
|
|
20240221,091200,61886175,4820,4825,4825,4820,178
|
|
20240221,091100,61027345,4825,4825,4825,4825,5
|
|
20240221,091000,61003220,4825,4820,4825,4820,62
|
|
20240221,090900,60704370,4820,4825,4825,4820,153
|
|
20240221,090800,59966895,4825,4825,4825,4825,10
|
|
20240221,090700,59918645,4810,4815,4820,4810,429
|
|
20240221,090600,57853360,4815,4820,4825,4815,143
|
|
20240221,090500,57164585,4830,4825,4830,4810,83
|
|
20240221,090400,56764045,4815,4805,4815,4800,710
|
|
20240221,090300,53349550,4805,4805,4805,4805,1007
|
|
20240221,090200,48510915,4815,4800,4815,4800,758
|
|
20240221,090100,44865645,4795,4790,4800,4790,1864
|
|
20240221,090000,35924215,4800,4810,4830,4790,7372
|