629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192600,135400775,4790,4790,4790,4790,229
|
|
20240221,192500,135400775,4790,4790,4790,4790,0
|
|
20240221,192400,135400775,4790,4790,4790,4790,0
|
|
20240221,192300,135400775,4790,4790,4790,4790,0
|
|
20240221,192200,135400775,4790,4790,4790,4790,0
|
|
20240221,192100,135400775,4790,4790,4790,4790,0
|
|
20240221,192000,135400775,4790,4790,4790,4790,0
|
|
20240221,191900,135400775,4790,4790,4790,4790,0
|
|
20240221,191800,135400775,4790,4790,4790,4790,0
|
|
20240221,191700,135400775,4790,4790,4790,4790,0
|
|
20240221,191600,135400775,4790,4790,4790,4790,0
|
|
20240221,191500,135400775,4790,4790,4790,4790,0
|
|
20240221,191400,135400775,4790,4790,4790,4790,0
|
|
20240221,191300,135400775,4790,4790,4790,4790,0
|
|
20240221,191200,135400775,4790,4790,4790,4790,0
|
|
20240221,191100,135400775,4790,4790,4790,4790,0
|
|
20240221,191000,135400775,4790,4790,4790,4790,0
|
|
20240221,190900,135400775,4790,4790,4790,4790,0
|
|
20240221,190800,135400775,4790,4790,4790,4790,0
|
|
20240221,190700,135400775,4790,4790,4790,4790,0
|
|
20240221,190600,135400775,4790,4790,4790,4790,0
|
|
20240221,190500,135400775,4790,4790,4790,4790,0
|
|
20240221,190400,135400775,4790,4790,4790,4790,0
|
|
20240221,190300,135400775,4790,4790,4790,4790,0
|
|
20240221,190200,135400775,4790,4790,4790,4790,0
|
|
20240221,190100,135400775,4790,4790,4790,4790,0
|
|
20240221,190000,135400775,4790,4790,4790,4790,0
|
|
20240221,185900,135400775,4790,4790,4790,4790,0
|
|
20240221,185800,135400775,4790,4790,4790,4790,0
|
|
20240221,185700,135400775,4790,4790,4790,4790,0
|
|
20240221,185600,135400775,4790,4790,4790,4790,229
|
|
20240221,185500,135400775,4790,4790,4790,4790,0
|
|
20240221,185400,135400775,4790,4790,4790,4790,0
|
|
20240221,185300,135400775,4790,4790,4790,4790,0
|
|
20240221,185200,135400775,4790,4790,4790,4790,0
|
|
20240221,185100,135400775,4790,4790,4790,4790,0
|
|
20240221,185000,135400775,4790,4790,4790,4790,0
|
|
20240221,184900,135400775,4790,4790,4790,4790,0
|
|
20240221,184800,135400775,4790,4790,4790,4790,0
|
|
20240221,184700,135400775,4790,4790,4790,4790,0
|
|
20240221,184600,135400775,4790,4790,4790,4790,0
|
|
20240221,184500,135400775,4790,4790,4790,4790,0
|
|
20240221,184400,135400775,4790,4790,4790,4790,0
|
|
20240221,184300,135400775,4790,4790,4790,4790,0
|
|
20240221,184200,135400775,4790,4790,4790,4790,0
|
|
20240221,184100,135400775,4790,4790,4790,4790,0
|
|
20240221,184000,135400775,4790,4790,4790,4790,0
|
|
20240221,183900,135400775,4790,4790,4790,4790,0
|
|
20240221,183800,135400775,4790,4790,4790,4790,0
|
|
20240221,183700,135400775,4790,4790,4790,4790,0
|
|
20240221,183600,135400775,4790,4790,4790,4790,0
|
|
20240221,183500,135400775,4790,4790,4790,4790,0
|
|
20240221,183400,135400775,4790,4790,4790,4790,0
|
|
20240221,183300,135400775,4790,4790,4790,4790,0
|
|
20240221,183200,135400775,4790,4790,4790,4790,0
|
|
20240221,183100,135400775,4790,4790,4790,4790,0
|
|
20240221,183000,135400775,4790,4790,4790,4790,0
|
|
20240221,182900,135400775,4790,4790,4790,4790,0
|
|
20240221,182800,135400775,4790,4790,4790,4790,0
|
|
20240221,182700,135400775,4790,4790,4790,4790,0
|
|
20240221,182600,135400775,4790,4790,4790,4790,229
|
|
20240221,182500,135400775,4790,4790,4790,4790,0
|
|
20240221,182400,135400775,4790,4790,4790,4790,0
|
|
20240221,182300,135400775,4790,4790,4790,4790,0
|
|
20240221,182200,135400775,4790,4790,4790,4790,0
|
|
20240221,182100,135400775,4790,4790,4790,4790,0
|
|
20240221,182000,135400775,4790,4790,4790,4790,0
|
|
20240221,181900,135400775,4790,4790,4790,4790,0
|
|
20240221,181800,135400775,4790,4790,4790,4790,0
|
|
20240221,181700,135400775,4790,4790,4790,4790,0
|
|
20240221,181600,135400775,4790,4790,4790,4790,0
|
|
20240221,181500,135400775,4790,4790,4790,4790,0
|
|
20240221,181400,135400775,4790,4790,4790,4790,0
|
|
20240221,181300,135400775,4790,4790,4790,4790,0
|
|
20240221,181200,135400775,4790,4790,4790,4790,0
|
|
20240221,181100,135400775,4790,4790,4790,4790,0
|
|
20240221,181000,135400775,4790,4790,4790,4790,0
|
|
20240221,180900,135400775,4790,4790,4790,4790,0
|
|
20240221,180800,135400775,4790,4790,4790,4790,0
|
|
20240221,180700,135400775,4790,4790,4790,4790,0
|
|
20240221,180600,135400775,4790,4790,4790,4790,0
|
|
20240221,180500,135400775,4790,4790,4790,4790,0
|
|
20240221,180400,135400775,4790,4790,4790,4790,0
|
|
20240221,180300,135400775,4790,4790,4790,4790,0
|
|
20240221,180200,135400775,4790,4790,4790,4790,0
|
|
20240221,180100,135400775,4790,4790,4790,4790,0
|
|
20240221,180000,135400775,4790,4790,4790,4790,0
|
|
20240221,175900,135400775,4790,4790,4790,4790,0
|
|
20240221,175800,135400775,4790,4790,4790,4790,0
|
|
20240221,175700,135400775,4790,4790,4790,4790,0
|
|
20240221,175600,135400775,4790,4790,4790,4790,229
|
|
20240221,175500,135400775,4790,4790,4790,4790,0
|
|
20240221,175400,135400775,4790,4790,4790,4790,0
|
|
20240221,175300,135400775,4790,4790,4790,4790,0
|
|
20240221,175200,135400775,4790,4790,4790,4790,0
|
|
20240221,175100,135400775,4790,4790,4790,4790,0
|
|
20240221,175000,135400775,4790,4790,4790,4790,0
|
|
20240221,174900,135400775,4790,4790,4790,4790,0
|
|
20240221,174800,135400775,4790,4790,4790,4790,0
|
|
20240221,174700,135400775,4790,4790,4790,4790,0
|
|
20240221,174600,135400775,4790,4790,4790,4790,0
|
|
20240221,174500,135400775,4790,4790,4790,4790,0
|
|
20240221,174400,135400775,4790,4790,4790,4790,0
|
|
20240221,174300,135400775,4790,4790,4790,4790,0
|
|
20240221,174200,135400775,4790,4790,4790,4790,0
|
|
20240221,174100,135400775,4790,4790,4790,4790,0
|
|
20240221,174000,135400775,4790,4790,4790,4790,0
|
|
20240221,173900,135400775,4790,4790,4790,4790,0
|
|
20240221,173800,135400775,4790,4790,4790,4790,0
|
|
20240221,173700,135400775,4790,4790,4790,4790,0
|
|
20240221,173600,135400775,4790,4790,4790,4790,0
|
|
20240221,173500,135400775,4790,4790,4790,4790,0
|
|
20240221,173400,135400775,4790,4790,4790,4790,0
|
|
20240221,173300,135400775,4790,4790,4790,4790,0
|
|
20240221,173200,135400775,4790,4790,4790,4790,0
|
|
20240221,173100,135400775,4790,4790,4790,4790,0
|
|
20240221,173000,135400775,4790,4790,4790,4790,0
|
|
20240221,172900,135400775,4790,4790,4790,4790,0
|
|
20240221,172800,135400775,4790,4790,4790,4790,0
|
|
20240221,172700,135400775,4790,4790,4790,4790,0
|
|
20240221,172600,135400775,4790,4790,4790,4790,229
|
|
20240221,172500,135400775,4790,4790,4790,4790,0
|
|
20240221,172400,135400775,4790,4790,4790,4790,0
|
|
20240221,172300,135400775,4790,4790,4790,4790,0
|
|
20240221,172200,135400775,4790,4790,4790,4790,0
|
|
20240221,172100,135400775,4790,4790,4790,4790,0
|
|
20240221,172000,135400775,4790,4790,4790,4790,0
|
|
20240221,171900,135400775,4790,4790,4790,4790,0
|
|
20240221,171800,135400775,4790,4790,4790,4790,0
|
|
20240221,171700,135400775,4790,4790,4790,4790,0
|
|
20240221,171600,135400775,4790,4790,4790,4790,0
|
|
20240221,171500,135400775,4790,4790,4790,4790,0
|
|
20240221,171400,135400775,4790,4790,4790,4790,0
|
|
20240221,171300,135400775,4790,4790,4790,4790,0
|
|
20240221,171200,135400775,4790,4790,4790,4790,0
|
|
20240221,171100,135400775,4790,4790,4790,4790,0
|
|
20240221,171000,135400775,4790,4790,4790,4790,0
|
|
20240221,170900,135400775,4790,4790,4790,4790,0
|
|
20240221,170800,135400775,4790,4790,4790,4790,0
|
|
20240221,170700,135400775,4790,4790,4790,4790,0
|
|
20240221,170600,135400775,4790,4790,4790,4790,0
|
|
20240221,170500,135400775,4790,4790,4790,4790,0
|
|
20240221,170400,135400775,4790,4790,4790,4790,0
|
|
20240221,170300,135400775,4790,4790,4790,4790,0
|
|
20240221,170200,135400775,4790,4790,4790,4790,0
|
|
20240221,170100,135400775,4790,4790,4790,4790,0
|
|
20240221,170000,135400775,4790,4790,4790,4790,0
|
|
20240221,165900,135400775,4790,4790,4790,4790,0
|
|
20240221,165800,135400775,4790,4790,4790,4790,0
|
|
20240221,165700,135400775,4790,4790,4790,4790,0
|
|
20240221,165600,135400775,4790,4790,4790,4790,229
|
|
20240221,165500,135400775,4790,4790,4790,4790,0
|
|
20240221,165400,135400775,4790,4790,4790,4790,0
|
|
20240221,165300,135400775,4790,4790,4790,4790,0
|
|
20240221,165200,135400775,4790,4790,4790,4790,0
|
|
20240221,165100,135400775,4790,4790,4790,4790,0
|
|
20240221,165000,135400775,4790,4790,4790,4790,0
|
|
20240221,164900,135400775,4790,4790,4790,4790,0
|
|
20240221,164800,135400775,4790,4790,4790,4790,0
|
|
20240221,164700,135400775,4790,4790,4790,4790,0
|
|
20240221,164600,135400775,4790,4790,4790,4790,0
|
|
20240221,164500,135400775,4790,4790,4790,4790,0
|
|
20240221,164400,135400775,4790,4790,4790,4790,0
|
|
20240221,164300,135400775,4790,4790,4790,4790,0
|
|
20240221,164200,135400775,4790,4790,4790,4790,0
|
|
20240221,164100,135400775,4790,4790,4790,4790,0
|
|
20240221,164000,135400775,4790,4790,4790,4790,0
|
|
20240221,163900,135400775,4790,4790,4790,4790,0
|
|
20240221,163800,135400775,4790,4790,4790,4790,0
|
|
20240221,163700,135400775,4790,4790,4790,4790,0
|
|
20240221,163600,135400775,4790,4790,4790,4790,0
|
|
20240221,163500,135400775,4790,4790,4790,4790,0
|
|
20240221,163400,135400775,4790,4790,4790,4790,0
|
|
20240221,163300,135400775,4790,4790,4790,4790,0
|
|
20240221,163200,135400775,4790,4790,4790,4790,0
|
|
20240221,163100,135400775,4790,4790,4790,4790,0
|
|
20240221,163000,135400775,4790,4790,4790,4790,0
|
|
20240221,162900,135400775,4790,4790,4790,4790,0
|
|
20240221,162800,135400775,4790,4790,4790,4790,0
|
|
20240221,162700,135400775,4790,4790,4790,4790,0
|
|
20240221,162600,135400775,4790,4790,4790,4790,229
|
|
20240221,162500,135400775,4790,4790,4790,4790,0
|
|
20240221,162400,135400775,4790,4790,4790,4790,0
|
|
20240221,162300,135400775,4790,4790,4790,4790,0
|
|
20240221,162200,135400775,4790,4790,4790,4790,0
|
|
20240221,162100,135400775,4790,4790,4790,4790,0
|
|
20240221,162000,135400775,4790,4790,4790,4790,0
|
|
20240221,161900,135400775,4790,4790,4790,4790,0
|
|
20240221,161800,135400775,4790,4790,4790,4790,0
|
|
20240221,161700,135400775,4790,4790,4790,4790,0
|
|
20240221,161600,135400775,4790,4790,4790,4790,0
|
|
20240221,161500,135400775,4790,4790,4790,4790,0
|
|
20240221,161400,135400775,4790,4790,4790,4790,0
|
|
20240221,161300,135400775,4790,4790,4790,4790,0
|
|
20240221,161200,135400775,4790,4790,4790,4790,0
|
|
20240221,161100,135400775,4790,4790,4790,4790,0
|
|
20240221,161000,135400775,4790,4790,4790,4790,0
|
|
20240221,160900,135400775,4790,4790,4790,4790,0
|
|
20240221,160800,135400775,4790,4790,4790,4790,0
|
|
20240221,160700,135400775,4790,4790,4790,4790,0
|
|
20240221,160600,135400775,4790,4790,4790,4790,0
|
|
20240221,160500,135400775,4790,4790,4790,4790,0
|
|
20240221,160400,135400775,4790,4790,4790,4790,0
|
|
20240221,160300,135400775,4790,4790,4790,4790,0
|
|
20240221,160200,135400775,4790,4790,4790,4790,0
|
|
20240221,160100,135400775,4790,4790,4790,4790,0
|
|
20240221,160000,135400775,4790,4790,4790,4790,0
|
|
20240221,155900,135400775,4790,4790,4790,4790,0
|
|
20240221,155800,135400775,4790,4790,4790,4790,0
|
|
20240221,155700,135400775,4790,4790,4790,4790,0
|
|
20240221,155600,135400775,4790,4790,4790,4790,229
|
|
20240221,155500,135400775,4790,4790,4790,4790,0
|
|
20240221,155400,135400775,4790,4790,4790,4790,0
|
|
20240221,155300,135400775,4790,4790,4790,4790,0
|
|
20240221,155200,135400775,4790,4790,4790,4790,0
|
|
20240221,155100,135400775,4790,4790,4790,4790,0
|
|
20240221,155000,135400775,4790,4790,4790,4790,0
|
|
20240221,154900,135400775,4790,4790,4790,4790,0
|
|
20240221,154800,135400775,4790,4790,4790,4790,0
|
|
20240221,154700,135400775,4790,4790,4790,4790,0
|
|
20240221,154600,135400775,4790,4790,4790,4790,0
|
|
20240221,154500,135400775,4790,4790,4790,4790,0
|
|
20240221,154400,135400775,4790,4790,4790,4790,0
|
|
20240221,154300,135400775,4790,4790,4790,4790,0
|
|
20240221,154200,135400775,4790,4790,4790,4790,0
|
|
20240221,154100,135400775,4790,4790,4790,4790,0
|
|
20240221,154000,135400775,4790,4790,4790,4790,0
|
|
20240221,153900,135400775,4790,4790,4790,4790,0
|
|
20240221,153800,135400775,4790,4790,4790,4790,0
|
|
20240221,153700,135400775,4790,4790,4790,4790,0
|
|
20240221,153600,135400775,4790,4790,4790,4790,0
|
|
20240221,153500,135400775,4790,4790,4790,4790,0
|
|
20240221,153400,135400775,4790,4790,4790,4790,0
|
|
20240221,153300,135400775,4790,4790,4790,4790,0
|
|
20240221,153200,135400775,4790,4790,4790,4790,0
|
|
20240221,153100,135400775,4790,4790,4790,4790,0
|
|
20240221,153000,135400775,4790,4790,4790,4790,229
|
|
20240221,152900,134303865,4790,4790,4790,4790,0
|
|
20240221,152800,134303865,4790,4790,4790,4790,0
|
|
20240221,152700,134303865,4790,4790,4790,4790,0
|
|
20240221,152600,134303865,4790,4790,4790,4790,0
|
|
20240221,152500,134303865,4790,4790,4790,4790,0
|
|
20240221,152400,134303865,4790,4790,4790,4790,0
|
|
20240221,152300,134303865,4790,4790,4790,4790,0
|
|
20240221,152200,134303865,4790,4790,4790,4790,0
|
|
20240221,152100,134303865,4790,4790,4790,4790,0
|
|
20240221,152000,134303865,4790,4790,4790,4790,0
|
|
20240221,151900,134303865,4790,4780,4790,4755,972
|
|
20240221,151800,129680280,4780,4780,4780,4780,0
|
|
20240221,151700,129680280,4780,4785,4785,4780,160
|
|
20240221,151600,128914990,4785,4785,4785,4785,0
|
|
20240221,151500,128914990,4785,4785,4785,4785,1
|
|
20240221,151400,128910205,4785,4785,4785,4785,7
|
|
20240221,151300,128876710,4780,4780,4780,4780,30
|
|
20240221,151200,128733310,4780,4785,4785,4780,30
|
|
20240221,151100,128589905,4790,4770,4790,4765,121
|
|
20240221,151000,128013195,4770,4790,4790,4770,619
|
|
20240221,150900,125058085,4790,4790,4790,4790,39
|
|
20240221,150800,124871275,4790,4760,4790,4755,503
|
|
20240221,150700,122477595,4775,4775,4775,4775,0
|
|
20240221,150600,122477595,4775,4775,4775,4775,10
|
|
20240221,150500,122429845,4780,4780,4790,4780,149
|
|
20240221,150400,121717590,4775,4775,4775,4775,100
|
|
20240221,150300,121240090,4775,4775,4775,4775,0
|
|
20240221,150200,121240090,4775,4770,4775,4770,331
|
|
20240221,150100,119660575,4775,4775,4775,4775,0
|
|
20240221,150000,119660575,4775,4775,4775,4775,0
|
|
20240221,145900,119660575,4775,4755,4775,4755,129
|
|
20240221,145800,119047160,4755,4755,4755,4755,8
|
|
20240221,145700,119009120,4780,4780,4780,4780,0
|
|
20240221,145600,119009120,4780,4780,4780,4780,0
|
|
20240221,145500,119009120,4780,4780,4780,4780,0
|
|
20240221,145400,119009120,4780,4780,4780,4780,0
|
|
20240221,145300,119009120,4780,4780,4780,4780,0
|
|
20240221,145200,119009120,4780,4780,4780,4780,0
|
|
20240221,145100,119009120,4780,4780,4780,4780,2
|
|
20240221,145000,118999560,4780,4780,4780,4780,0
|
|
20240221,144900,118999560,4780,4780,4780,4780,0
|
|
20240221,144800,118999560,4780,4780,4780,4750,42
|
|
20240221,144700,118798985,4790,4790,4790,4790,0
|
|
20240221,144600,118798985,4790,4790,4790,4790,2
|
|
20240221,144500,118789405,4780,4785,4785,4780,3
|
|
20240221,144400,118775060,4785,4785,4785,4785,5
|
|
20240221,144300,118751135,4785,4785,4785,4785,0
|
|
20240221,144200,118751135,4785,4785,4790,4780,206
|
|
20240221,144100,117764675,4780,4780,4780,4780,24
|
|
20240221,144000,117649955,4750,4750,4750,4750,0
|
|
20240221,143900,117649955,4750,4755,4755,4750,191
|
|
20240221,143800,116742490,4755,4755,4755,4755,400
|
|
20240221,143700,114840490,4755,4755,4755,4755,0
|
|
20240221,143600,114840490,4755,4755,4755,4755,2
|
|
20240221,143500,114830980,4785,4785,4785,4785,0
|
|
20240221,143400,114830980,4785,4790,4790,4785,7
|
|
20240221,143300,114797480,4795,4790,4795,4790,27
|
|
20240221,143200,114668110,4795,4795,4795,4795,0
|
|
20240221,143100,114668110,4795,4795,4795,4795,0
|
|
20240221,143000,114668110,4795,4755,4795,4755,244
|
|
20240221,142900,113506860,4750,4770,4770,4750,280
|
|
20240221,142800,112173205,4785,4785,4785,4785,4
|
|
20240221,142700,112154065,4780,4780,4780,4780,2
|
|
20240221,142600,112144505,4795,4765,4795,4765,20
|
|
20240221,142500,112048965,4750,4750,4750,4750,0
|
|
20240221,142400,112048965,4750,4750,4750,4750,0
|
|
20240221,142300,112048965,4750,4750,4750,4750,0
|
|
20240221,142200,112048965,4750,4770,4770,4750,868
|
|
20240221,142100,107919330,4770,4795,4795,4770,177
|
|
20240221,142000,107071430,4800,4810,4810,4800,1198
|
|
20240221,141900,101320490,4810,4810,4810,4810,6
|
|
20240221,141800,101291630,4815,4815,4815,4815,0
|
|
20240221,141700,101291630,4815,4815,4815,4815,0
|
|
20240221,141600,101291630,4815,4820,4820,4815,368
|
|
20240221,141500,99517930,4825,4825,4825,4825,3
|
|
20240221,141400,99503455,4830,4830,4830,4830,0
|
|
20240221,141300,99503455,4830,4830,4830,4830,0
|
|
20240221,141200,99503455,4830,4830,4830,4830,0
|
|
20240221,141100,99503455,4830,4830,4830,4830,0
|
|
20240221,141000,99503455,4830,4830,4830,4830,0
|
|
20240221,140900,99503455,4830,4830,4830,4830,0
|
|
20240221,140800,99503455,4830,4830,4830,4830,21
|
|
20240221,140700,99402025,4815,4815,4815,4815,18
|
|
20240221,140600,99315355,4830,4830,4830,4830,0
|
|
20240221,140500,99315355,4830,4830,4830,4830,0
|
|
20240221,140400,99315355,4830,4830,4830,4830,0
|
|
20240221,140300,99315355,4830,4830,4830,4830,1
|
|
20240221,140200,99310525,4815,4815,4815,4815,0
|
|
20240221,140100,99310525,4815,4825,4825,4815,5
|
|
20240221,140000,99286430,4830,4830,4830,4830,0
|
|
20240221,135900,99286430,4830,4830,4830,4830,0
|
|
20240221,135800,99286430,4830,4840,4840,4825,769
|
|
20240221,135700,95570830,4850,4850,4850,4850,0
|
|
20240221,135600,95570830,4850,4850,4850,4850,0
|
|
20240221,135500,95570830,4850,4840,4850,4840,5
|
|
20240221,135400,95546590,4850,4840,4850,4840,2
|
|
20240221,135300,95536900,4840,4840,4840,4840,30
|
|
20240221,135200,95391700,4850,4850,4850,4850,0
|
|
20240221,135100,95391700,4850,4850,4850,4850,3
|
|
20240221,135000,95377150,4850,4850,4850,4850,1
|
|
20240221,134900,95372300,4845,4845,4845,4845,0
|
|
20240221,134800,95372300,4845,4845,4845,4845,10
|
|
20240221,134700,95323850,4845,4845,4845,4845,19
|
|
20240221,134600,95231795,4845,4845,4845,4845,19
|
|
20240221,134500,95139740,4845,4845,4850,4845,300
|
|
20240221,134400,93685400,4845,4850,4850,4845,23
|
|
20240221,134300,93573865,4845,4845,4845,4845,6
|
|
20240221,134200,93544795,4845,4845,4845,4845,9
|
|
20240221,134100,93501190,4845,4845,4845,4845,12
|
|
20240221,134000,93443050,4845,4845,4845,4845,46
|
|
20240221,133900,93220180,4845,4845,4845,4845,92
|
|
20240221,133800,92774440,4845,4850,4850,4845,9
|
|
20240221,133700,92730825,4845,4845,4845,4845,58
|
|
20240221,133600,92449815,4845,4845,4845,4845,0
|
|
20240221,133500,92449815,4845,4850,4850,4845,168
|
|
20240221,133400,91635050,4850,4850,4850,4850,0
|
|
20240221,133300,91635050,4850,4850,4850,4850,24
|
|
20240221,133200,91518650,4850,4850,4850,4850,0
|
|
20240221,133100,91518650,4850,4860,4860,4850,20
|
|
20240221,133000,91421630,4875,4875,4875,4860,104
|
|
20240221,132900,90914645,4875,4865,4875,4860,440
|
|
20240221,132800,88774505,4865,4850,4875,4850,3018
|
|
20240221,132700,74090820,4850,4825,4850,4820,1148
|
|
20240221,132600,68540390,4820,4805,4820,4805,212
|
|
20240221,132500,67521370,4800,4800,4800,4800,0
|
|
20240221,132400,67521370,4800,4800,4800,4800,0
|
|
20240221,132300,67521370,4800,4820,4820,4800,441
|
|
20240221,132200,65402365,4800,4800,4800,4800,0
|
|
20240221,132100,65402365,4800,4800,4800,4800,0
|
|
20240221,132000,65402365,4800,4805,4805,4800,158
|
|
20240221,131900,64643930,4800,4825,4835,4800,201
|
|
20240221,131800,63672860,4820,4820,4820,4820,0
|
|
20240221,131700,63672860,4820,4820,4820,4820,164
|
|
20240221,131600,62882380,4820,4800,4820,4800,37
|
|
20240221,131500,62704060,4810,4810,4810,4810,0
|
|
20240221,131400,62704060,4810,4810,4810,4810,17
|
|
20240221,131300,62622290,4810,4810,4810,4810,0
|
|
20240221,131200,62622290,4810,4810,4810,4810,100
|
|
20240221,131100,62141290,4805,4805,4805,4805,0
|
|
20240221,131000,62141290,4805,4805,4805,4805,2
|
|
20240221,130900,62131680,4810,4810,4810,4810,0
|
|
20240221,130800,62131680,4810,4810,4810,4810,4
|
|
20240221,130700,62112440,4810,4810,4810,4810,0
|
|
20240221,130600,62112440,4810,4810,4810,4810,0
|
|
20240221,130500,62112440,4810,4810,4810,4810,0
|
|
20240221,130400,62112440,4810,4815,4815,4810,4
|
|
20240221,130300,62093195,4815,4820,4820,4815,7
|
|
20240221,130200,62059465,4820,4825,4825,4820,74
|
|
20240221,130100,61702640,4825,4835,4835,4825,248
|
|
20240221,130000,60504600,4830,4830,4840,4830,38
|
|
20240221,125900,60320715,4820,4820,4835,4820,160
|
|
20240221,125800,59548370,4820,4820,4820,4820,2
|
|
20240221,125700,59538730,4820,4820,4830,4820,180
|
|
20240221,125600,58670820,4825,4825,4825,4825,0
|
|
20240221,125500,58670820,4825,4825,4825,4825,150
|
|
20240221,125400,57947070,4820,4790,4820,4790,2000
|
|
20240221,125300,48308915,4790,4780,4795,4780,104
|
|
20240221,125200,47810395,4795,4795,4795,4795,89
|
|
20240221,125100,47383640,4795,4795,4795,4795,0
|
|
20240221,125000,47383640,4795,4795,4795,4795,1
|
|
20240221,124900,47378845,4795,4795,4795,4795,0
|
|
20240221,124800,47378845,4795,4795,4795,4795,0
|
|
20240221,124700,47378845,4795,4795,4795,4795,0
|
|
20240221,124600,47378845,4795,4795,4795,4795,0
|
|
20240221,124500,47378845,4795,4795,4795,4795,0
|
|
20240221,124400,47378845,4795,4795,4795,4795,0
|
|
20240221,124300,47378845,4795,4795,4795,4795,1
|
|
20240221,124200,47374050,4795,4770,4795,4770,75
|
|
20240221,124100,47015160,4790,4790,4790,4790,20
|
|
20240221,124000,46919360,4790,4790,4790,4790,0
|
|
20240221,123900,46919360,4790,4790,4790,4790,0
|
|
20240221,123800,46919360,4790,4790,4790,4790,0
|
|
20240221,123700,46919360,4790,4790,4790,4790,0
|
|
20240221,123600,46919360,4790,4790,4790,4790,0
|
|
20240221,123500,46919360,4790,4790,4790,4790,20
|
|
20240221,123400,46823560,4790,4790,4790,4790,0
|
|
20240221,123300,46823560,4790,4785,4790,4785,23
|
|
20240221,123200,46713405,4790,4790,4790,4790,106
|
|
20240221,123100,46205665,4795,4795,4795,4795,0
|
|
20240221,123000,46205665,4795,4795,4795,4795,0
|
|
20240221,122900,46205665,4795,4795,4795,4795,0
|
|
20240221,122800,46205665,4795,4795,4795,4795,0
|
|
20240221,122700,46205665,4795,4795,4795,4795,0
|
|
20240221,122600,46205665,4795,4795,4795,4795,0
|
|
20240221,122500,46205665,4795,4795,4795,4795,0
|
|
20240221,122400,46205665,4795,4795,4795,4795,107
|
|
20240221,122300,45692600,4795,4795,4795,4795,0
|
|
20240221,122200,45692600,4795,4795,4795,4795,1
|
|
20240221,122100,45687805,4790,4785,4790,4785,750
|
|
20240221,122000,42095885,4785,4760,4785,4760,7
|
|
20240221,121900,42062535,4750,4750,4750,4750,0
|
|
20240221,121800,42062535,4750,4750,4750,4750,0
|
|
20240221,121700,42062535,4750,4750,4750,4750,0
|
|
20240221,121600,42062535,4750,4750,4750,4750,0
|
|
20240221,121500,42062535,4750,4750,4750,4750,0
|
|
20240221,121400,42062535,4750,4750,4750,4750,19
|
|
20240221,121300,41972285,4765,4765,4765,4765,0
|
|
20240221,121200,41972285,4765,4765,4765,4765,0
|
|
20240221,121100,41972285,4765,4765,4765,4765,0
|
|
20240221,121000,41972285,4765,4765,4765,4765,0
|
|
20240221,120900,41972285,4765,4765,4765,4765,0
|
|
20240221,120800,41972285,4765,4765,4765,4765,0
|
|
20240221,120700,41972285,4765,4765,4765,4765,0
|
|
20240221,120600,41972285,4765,4765,4765,4765,0
|
|
20240221,120500,41972285,4765,4765,4765,4765,0
|
|
20240221,120400,41972285,4765,4765,4765,4765,0
|
|
20240221,120300,41972285,4765,4765,4765,4765,1
|
|
20240221,120200,41967520,4765,4765,4765,4765,0
|
|
20240221,120100,41967520,4765,4765,4765,4765,0
|
|
20240221,120000,41967520,4765,4765,4765,4765,0
|
|
20240221,115900,41967520,4765,4765,4765,4765,0
|
|
20240221,115800,41967520,4765,4765,4765,4765,0
|
|
20240221,115700,41967520,4765,4765,4765,4765,0
|
|
20240221,115600,41967520,4765,4765,4765,4765,0
|
|
20240221,115500,41967520,4765,4765,4765,4765,0
|
|
20240221,115400,41967520,4765,4765,4765,4765,3
|
|
20240221,115300,41953225,4770,4770,4770,4770,0
|
|
20240221,115200,41953225,4770,4770,4770,4770,0
|
|
20240221,115100,41953225,4770,4770,4770,4770,19
|
|
20240221,115000,41862595,4785,4785,4785,4785,1
|
|
20240221,114900,41857810,4770,4770,4770,4770,0
|
|
20240221,114800,41857810,4770,4770,4770,4770,0
|
|
20240221,114700,41857810,4770,4770,4770,4770,31
|
|
20240221,114600,41709940,4790,4790,4790,4790,0
|
|
20240221,114500,41709940,4790,4790,4790,4790,4
|
|
20240221,114400,41690780,4790,4790,4790,4790,3
|
|
20240221,114300,41676410,4775,4775,4775,4775,34
|
|
20240221,114200,41514060,4765,4765,4765,4765,165
|
|
20240221,114100,40727835,4755,4755,4755,4755,0
|
|
20240221,114000,40727835,4755,4755,4755,4755,76
|
|
20240221,113900,40366455,4750,4750,4750,4750,4
|
|
20240221,113800,40347455,4750,4750,4750,4750,0
|
|
20240221,113700,40347455,4750,4750,4750,4750,0
|
|
20240221,113600,40347455,4750,4750,4750,4750,0
|
|
20240221,113500,40347455,4750,4750,4750,4750,3
|
|
20240221,113400,40333205,4750,4750,4750,4750,1
|
|
20240221,113300,40328455,4750,4750,4750,4750,0
|
|
20240221,113200,40328455,4750,4750,4750,4750,0
|
|
20240221,113100,40328455,4750,4750,4750,4750,100
|
|
20240221,113000,39853455,4750,4750,4750,4750,125
|
|
20240221,112900,39259705,4750,4750,4750,4750,1
|
|
20240221,112800,39254955,4750,4750,4750,4750,0
|
|
20240221,112700,39254955,4750,4740,4750,4740,48
|
|
20240221,112600,39027425,4750,4740,4750,4740,6
|
|
20240221,112500,38998975,4740,4750,4750,4740,149
|
|
20240221,112400,38292705,4740,4740,4740,4740,0
|
|
20240221,112300,38292705,4740,4740,4740,4740,0
|
|
20240221,112200,38292705,4740,4740,4740,4740,0
|
|
20240221,112100,38292705,4740,4740,4740,4740,7
|
|
20240221,112000,38259525,4740,4740,4740,4740,0
|
|
20240221,111900,38259525,4740,4740,4740,4740,209
|
|
20240221,111800,37268865,4740,4745,4745,4740,52
|
|
20240221,111700,37022340,4745,4745,4745,4745,11
|
|
20240221,111600,36970145,4745,4745,4745,4745,0
|
|
20240221,111500,36970145,4745,4745,4745,4745,0
|
|
20240221,111400,36970145,4745,4745,4745,4745,0
|
|
20240221,111300,36970145,4745,4745,4745,4745,0
|
|
20240221,111200,36970145,4745,4745,4745,4745,0
|
|
20240221,111100,36970145,4745,4745,4745,4745,0
|
|
20240221,111000,36970145,4745,4750,4750,4745,152
|
|
20240221,110900,36248875,4755,4755,4755,4755,0
|
|
20240221,110800,36248875,4755,4755,4755,4755,0
|
|
20240221,110700,36248875,4755,4755,4755,4755,26
|
|
20240221,110600,36125245,4765,4765,4765,4765,3
|
|
20240221,110500,36110950,4760,4760,4760,4760,2
|
|
20240221,110400,36101430,4760,4760,4760,4760,0
|
|
20240221,110300,36101430,4760,4760,4760,4760,0
|
|
20240221,110200,36101430,4760,4760,4760,4760,0
|
|
20240221,110100,36101430,4760,4760,4760,4760,1
|
|
20240221,110000,36096670,4760,4760,4760,4760,3
|
|
20240221,105900,36082390,4765,4765,4765,4765,0
|
|
20240221,105800,36082390,4765,4765,4765,4765,6
|
|
20240221,105700,36053800,4765,4765,4765,4765,0
|
|
20240221,105600,36053800,4765,4765,4765,4765,0
|
|
20240221,105500,36053800,4765,4765,4765,4765,0
|
|
20240221,105400,36053800,4765,4765,4765,4765,0
|
|
20240221,105300,36053800,4765,4765,4765,4765,1
|
|
20240221,105200,36049035,4715,4715,4715,4715,0
|
|
20240221,105100,36049035,4715,4760,4760,4715,2179
|
|
20240221,105000,25746715,4765,4765,4765,4765,0
|
|
20240221,104900,25746715,4765,4765,4765,4765,0
|
|
20240221,104800,25746715,4765,4765,4765,4765,0
|
|
20240221,104700,25746715,4765,4765,4765,4765,4
|
|
20240221,104600,25727655,4765,4765,4765,4765,0
|
|
20240221,104500,25727655,4765,4765,4765,4765,0
|
|
20240221,104400,25727655,4765,4765,4765,4765,0
|
|
20240221,104300,25727655,4765,4765,4765,4765,0
|
|
20240221,104200,25727655,4765,4765,4765,4765,0
|
|
20240221,104100,25727655,4765,4765,4765,4765,0
|
|
20240221,104000,25727655,4765,4765,4765,4765,430
|
|
20240221,103900,23678705,4765,4765,4765,4765,0
|
|
20240221,103800,23678705,4765,4765,4765,4765,0
|
|
20240221,103700,23678705,4765,4765,4765,4765,0
|
|
20240221,103600,23678705,4765,4765,4765,4765,0
|
|
20240221,103500,23678705,4765,4765,4765,4765,0
|
|
20240221,103400,23678705,4765,4750,4765,4750,6
|
|
20240221,103300,23650190,4740,4740,4750,4740,200
|
|
20240221,103200,22702170,4740,4740,4740,4740,1
|
|
20240221,103100,22697430,4735,4735,4735,4735,0
|
|
20240221,103000,22697430,4735,4735,4735,4735,0
|
|
20240221,102900,22697430,4735,4735,4735,4735,0
|
|
20240221,102800,22697430,4735,4735,4735,4735,2
|
|
20240221,102700,22687960,4735,4735,4735,4735,2
|
|
20240221,102600,22678490,4740,4740,4740,4740,0
|
|
20240221,102500,22678490,4740,4740,4740,4740,0
|
|
20240221,102400,22678490,4740,4740,4740,4740,0
|
|
20240221,102300,22678490,4740,4740,4740,4740,0
|
|
20240221,102200,22678490,4740,4740,4740,4740,5
|
|
20240221,102100,22654790,4720,4720,4720,4720,9
|
|
20240221,102000,22612310,4720,4740,4740,4720,1001
|
|
20240221,101900,17887570,4725,4725,4725,4725,0
|
|
20240221,101800,17887570,4725,4725,4725,4725,0
|
|
20240221,101700,17887570,4725,4725,4725,4725,0
|
|
20240221,101600,17887570,4725,4725,4725,4725,100
|
|
20240221,101500,17415070,4715,4715,4715,4715,0
|
|
20240221,101400,17415070,4715,4715,4715,4715,0
|
|
20240221,101300,17415070,4715,4715,4715,4715,100
|
|
20240221,101200,16943570,4740,4740,4740,4740,0
|
|
20240221,101100,16943570,4740,4740,4740,4740,0
|
|
20240221,101000,16943570,4740,4740,4740,4740,0
|
|
20240221,100900,16943570,4740,4740,4740,4740,2
|
|
20240221,100800,16934090,4740,4740,4740,4740,0
|
|
20240221,100700,16934090,4740,4740,4740,4740,106
|
|
20240221,100600,16431650,4740,4740,4740,4740,0
|
|
20240221,100500,16431650,4740,4740,4740,4740,0
|
|
20240221,100400,16431650,4740,4740,4740,4740,0
|
|
20240221,100300,16431650,4740,4740,4740,4740,0
|
|
20240221,100200,16431650,4740,4740,4740,4740,1
|
|
20240221,100100,16426910,4740,4740,4740,4740,0
|
|
20240221,100000,16426910,4740,4740,4740,4740,7
|
|
20240221,095900,16393730,4740,4740,4740,4740,0
|
|
20240221,095800,16393730,4740,4740,4740,4740,0
|
|
20240221,095700,16393730,4740,4740,4740,4740,0
|
|
20240221,095600,16393730,4740,4740,4740,4740,1
|
|
20240221,095500,16388990,4710,4705,4710,4705,98
|
|
20240221,095400,15927490,4700,4700,4700,4700,10
|
|
20240221,095300,15880490,4700,4700,4700,4700,0
|
|
20240221,095200,15880490,4700,4700,4700,4700,5
|
|
20240221,095100,15856990,4705,4705,4705,4705,0
|
|
20240221,095000,15856990,4705,4705,4705,4705,22
|
|
20240221,094900,15753480,4710,4710,4710,4710,0
|
|
20240221,094800,15753480,4710,4710,4710,4710,0
|
|
20240221,094700,15753480,4710,4710,4710,4710,0
|
|
20240221,094600,15753480,4710,4710,4710,4710,0
|
|
20240221,094500,15753480,4710,4710,4710,4710,0
|
|
20240221,094400,15753480,4710,4710,4710,4710,0
|
|
20240221,094300,15753480,4710,4710,4710,4710,0
|
|
20240221,094200,15753480,4710,4710,4710,4710,0
|
|
20240221,094100,15753480,4710,4710,4710,4710,8
|
|
20240221,094000,15715800,4710,4710,4710,4710,12
|
|
20240221,093900,15659280,4710,4710,4710,4710,0
|
|
20240221,093800,15659280,4710,4710,4710,4710,0
|
|
20240221,093700,15659280,4710,4710,4710,4710,5
|
|
20240221,093600,15635730,4705,4705,4705,4705,0
|
|
20240221,093500,15635730,4705,4705,4705,4705,22
|
|
20240221,093400,15532220,4705,4705,4705,4705,12
|
|
20240221,093300,15475760,4680,4705,4705,4680,762
|
|
20240221,093200,11903345,4690,4695,4695,4690,242
|
|
20240221,093100,10767860,4695,4695,4695,4695,2
|
|
20240221,093000,10758470,4695,4700,4700,4695,276
|
|
20240221,092900,9462150,4695,4695,4695,4695,0
|
|
20240221,092800,9462150,4695,4695,4695,4695,0
|
|
20240221,092700,9462150,4695,4695,4695,4695,0
|
|
20240221,092600,9462150,4695,4695,4695,4695,0
|
|
20240221,092500,9462150,4695,4750,4750,4695,254
|
|
20240221,092400,8269565,4695,4710,4710,4695,241
|
|
20240221,092300,7135805,4710,4710,4710,4710,5
|
|
20240221,092200,7112255,4715,4715,4715,4715,3
|
|
20240221,092100,7098110,4715,4715,4715,4715,3
|
|
20240221,092000,7083965,4750,4750,4750,4750,0
|
|
20240221,091900,7083965,4750,4750,4750,4750,0
|
|
20240221,091800,7083965,4750,4750,4750,4750,0
|
|
20240221,091700,7083965,4750,4750,4750,4750,109
|
|
20240221,091600,6566215,4750,4750,4750,4750,0
|
|
20240221,091500,6566215,4750,4750,4750,4750,0
|
|
20240221,091400,6566215,4750,4750,4750,4750,0
|
|
20240221,091300,6566215,4750,4750,4750,4750,0
|
|
20240221,091200,6566215,4750,4750,4750,4750,0
|
|
20240221,091100,6566215,4750,4750,4750,4750,0
|
|
20240221,091000,6566215,4750,4755,4755,4750,52
|
|
20240221,090900,6319210,4750,4750,4750,4750,0
|
|
20240221,090800,6319210,4750,4750,4750,4750,0
|
|
20240221,090700,6319210,4750,4750,4750,4750,50
|
|
20240221,090600,6081710,4745,4745,4745,4745,0
|
|
20240221,090500,6081710,4745,4745,4745,4745,0
|
|
20240221,090400,6081710,4745,4745,4745,4745,0
|
|
20240221,090300,6081710,4745,4745,4745,4745,0
|
|
20240221,090200,6081710,4745,4745,4745,4710,825
|
|
20240221,090100,2180425,4765,4765,4765,4765,1
|
|
20240221,090000,2175660,4740,4740,4740,4740,428
|