644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,194100,167364285,2870,2870,2870,2870,632
|
|
20240222,194000,167364285,2870,2870,2870,2870,0
|
|
20240222,193900,167364285,2870,2870,2870,2870,0
|
|
20240222,193800,167364285,2870,2870,2870,2870,0
|
|
20240222,193700,167364285,2870,2870,2870,2870,0
|
|
20240222,193600,167364285,2870,2870,2870,2870,0
|
|
20240222,193500,167364285,2870,2870,2870,2870,0
|
|
20240222,193400,167364285,2870,2870,2870,2870,0
|
|
20240222,193300,167364285,2870,2870,2870,2870,0
|
|
20240222,193200,167364285,2870,2870,2870,2870,0
|
|
20240222,193100,167364285,2870,2870,2870,2870,0
|
|
20240222,193000,167364285,2870,2870,2870,2870,0
|
|
20240222,192900,167364285,2870,2870,2870,2870,0
|
|
20240222,192800,167364285,2870,2870,2870,2870,0
|
|
20240222,192700,167364285,2870,2870,2870,2870,0
|
|
20240222,192600,167364285,2870,2870,2870,2870,0
|
|
20240222,192500,167364285,2870,2870,2870,2870,0
|
|
20240222,192400,167364285,2870,2870,2870,2870,0
|
|
20240222,192300,167364285,2870,2870,2870,2870,0
|
|
20240222,192200,167364285,2870,2870,2870,2870,0
|
|
20240222,192100,167364285,2870,2870,2870,2870,0
|
|
20240222,192000,167364285,2870,2870,2870,2870,0
|
|
20240222,191900,167364285,2870,2870,2870,2870,0
|
|
20240222,191800,167364285,2870,2870,2870,2870,0
|
|
20240222,191700,167364285,2870,2870,2870,2870,0
|
|
20240222,191600,167364285,2870,2870,2870,2870,0
|
|
20240222,191500,167364285,2870,2870,2870,2870,0
|
|
20240222,191400,167364285,2870,2870,2870,2870,0
|
|
20240222,191300,167364285,2870,2870,2870,2870,0
|
|
20240222,191200,167364285,2870,2870,2870,2870,0
|
|
20240222,191100,167364285,2870,2870,2870,2870,632
|
|
20240222,191000,167364285,2870,2870,2870,2870,0
|
|
20240222,190900,167364285,2870,2870,2870,2870,0
|
|
20240222,190800,167364285,2870,2870,2870,2870,0
|
|
20240222,190700,167364285,2870,2870,2870,2870,0
|
|
20240222,190600,167364285,2870,2870,2870,2870,0
|
|
20240222,190500,167364285,2870,2870,2870,2870,0
|
|
20240222,190400,167364285,2870,2870,2870,2870,0
|
|
20240222,190300,167364285,2870,2870,2870,2870,0
|
|
20240222,190200,167364285,2870,2870,2870,2870,0
|
|
20240222,190100,167364285,2870,2870,2870,2870,0
|
|
20240222,190000,167364285,2870,2870,2870,2870,0
|
|
20240222,185900,167364285,2870,2870,2870,2870,0
|
|
20240222,185800,167364285,2870,2870,2870,2870,0
|
|
20240222,185700,167364285,2870,2870,2870,2870,0
|
|
20240222,185600,167364285,2870,2870,2870,2870,0
|
|
20240222,185500,167364285,2870,2870,2870,2870,0
|
|
20240222,185400,167364285,2870,2870,2870,2870,0
|
|
20240222,185300,167364285,2870,2870,2870,2870,0
|
|
20240222,185200,167364285,2870,2870,2870,2870,0
|
|
20240222,185100,167364285,2870,2870,2870,2870,0
|
|
20240222,185000,167364285,2870,2870,2870,2870,0
|
|
20240222,184900,167364285,2870,2870,2870,2870,0
|
|
20240222,184800,167364285,2870,2870,2870,2870,0
|
|
20240222,184700,167364285,2870,2870,2870,2870,0
|
|
20240222,184600,167364285,2870,2870,2870,2870,0
|
|
20240222,184500,167364285,2870,2870,2870,2870,0
|
|
20240222,184400,167364285,2870,2870,2870,2870,0
|
|
20240222,184300,167364285,2870,2870,2870,2870,0
|
|
20240222,184200,167364285,2870,2870,2870,2870,0
|
|
20240222,184100,167364285,2870,2870,2870,2870,632
|
|
20240222,184000,167364285,2870,2870,2870,2870,0
|
|
20240222,183900,167364285,2870,2870,2870,2870,0
|
|
20240222,183800,167364285,2870,2870,2870,2870,0
|
|
20240222,183700,167364285,2870,2870,2870,2870,0
|
|
20240222,183600,167364285,2870,2870,2870,2870,0
|
|
20240222,183500,167364285,2870,2870,2870,2870,0
|
|
20240222,183400,167364285,2870,2870,2870,2870,0
|
|
20240222,183300,167364285,2870,2870,2870,2870,0
|
|
20240222,183200,167364285,2870,2870,2870,2870,0
|
|
20240222,183100,167364285,2870,2870,2870,2870,0
|
|
20240222,183000,167364285,2870,2870,2870,2870,0
|
|
20240222,182900,167364285,2870,2870,2870,2870,0
|
|
20240222,182800,167364285,2870,2870,2870,2870,0
|
|
20240222,182700,167364285,2870,2870,2870,2870,0
|
|
20240222,182600,167364285,2870,2870,2870,2870,0
|
|
20240222,182500,167364285,2870,2870,2870,2870,0
|
|
20240222,182400,167364285,2870,2870,2870,2870,0
|
|
20240222,182300,167364285,2870,2870,2870,2870,0
|
|
20240222,182200,167364285,2870,2870,2870,2870,0
|
|
20240222,182100,167364285,2870,2870,2870,2870,0
|
|
20240222,182000,167364285,2870,2870,2870,2870,0
|
|
20240222,181900,167364285,2870,2870,2870,2870,0
|
|
20240222,181800,167364285,2870,2870,2870,2870,0
|
|
20240222,181700,167364285,2870,2870,2870,2870,0
|
|
20240222,181600,167364285,2870,2870,2870,2870,0
|
|
20240222,181500,167364285,2870,2870,2870,2870,0
|
|
20240222,181400,167364285,2870,2870,2870,2870,0
|
|
20240222,181300,167364285,2870,2870,2870,2870,0
|
|
20240222,181200,167364285,2870,2870,2870,2870,0
|
|
20240222,181100,167364285,2870,2870,2870,2870,632
|
|
20240222,181000,167364285,2870,2870,2870,2870,0
|
|
20240222,180900,167364285,2870,2870,2870,2870,0
|
|
20240222,180800,167364285,2870,2870,2870,2870,0
|
|
20240222,180700,167364285,2870,2870,2870,2870,0
|
|
20240222,180600,167364285,2870,2870,2870,2870,0
|
|
20240222,180500,167364285,2870,2870,2870,2870,0
|
|
20240222,180400,167364285,2870,2870,2870,2870,0
|
|
20240222,180300,167364285,2870,2870,2870,2870,0
|
|
20240222,180200,167364285,2870,2870,2870,2870,0
|
|
20240222,180100,167364285,2870,2870,2870,2870,0
|
|
20240222,180000,167364285,2870,2870,2870,2870,0
|
|
20240222,175900,167364285,2870,2870,2870,2870,0
|
|
20240222,175800,167364285,2870,2870,2870,2870,0
|
|
20240222,175700,167364285,2870,2870,2870,2870,0
|
|
20240222,175600,167364285,2870,2870,2870,2870,0
|
|
20240222,175500,167364285,2870,2870,2870,2870,0
|
|
20240222,175400,167364285,2870,2870,2870,2870,0
|
|
20240222,175300,167364285,2870,2870,2870,2870,0
|
|
20240222,175200,167364285,2870,2870,2870,2870,0
|
|
20240222,175100,167364285,2870,2870,2870,2870,0
|
|
20240222,175000,167364285,2870,2870,2870,2870,0
|
|
20240222,174900,167364285,2870,2870,2870,2870,0
|
|
20240222,174800,167364285,2870,2870,2870,2870,0
|
|
20240222,174700,167364285,2870,2870,2870,2870,0
|
|
20240222,174600,167364285,2870,2870,2870,2870,0
|
|
20240222,174500,167364285,2870,2870,2870,2870,0
|
|
20240222,174400,167364285,2870,2870,2870,2870,0
|
|
20240222,174300,167364285,2870,2870,2870,2870,0
|
|
20240222,174200,167364285,2870,2870,2870,2870,0
|
|
20240222,174100,167364285,2870,2870,2870,2870,632
|
|
20240222,174000,167364285,2870,2870,2870,2870,0
|
|
20240222,173900,167364285,2870,2870,2870,2870,0
|
|
20240222,173800,167364285,2870,2870,2870,2870,0
|
|
20240222,173700,167364285,2870,2870,2870,2870,0
|
|
20240222,173600,167364285,2870,2870,2870,2870,0
|
|
20240222,173500,167364285,2870,2870,2870,2870,0
|
|
20240222,173400,167364285,2870,2870,2870,2870,0
|
|
20240222,173300,167364285,2870,2870,2870,2870,0
|
|
20240222,173200,167364285,2870,2870,2870,2870,0
|
|
20240222,173100,167364285,2870,2870,2870,2870,0
|
|
20240222,173000,167364285,2870,2870,2870,2870,0
|
|
20240222,172900,167364285,2870,2870,2870,2870,0
|
|
20240222,172800,167364285,2870,2870,2870,2870,0
|
|
20240222,172700,167364285,2870,2870,2870,2870,0
|
|
20240222,172600,167364285,2870,2870,2870,2870,0
|
|
20240222,172500,167364285,2870,2870,2870,2870,0
|
|
20240222,172400,167364285,2870,2870,2870,2870,0
|
|
20240222,172300,167364285,2870,2870,2870,2870,0
|
|
20240222,172200,167364285,2870,2870,2870,2870,0
|
|
20240222,172100,167364285,2870,2870,2870,2870,0
|
|
20240222,172000,167364285,2870,2870,2870,2870,0
|
|
20240222,171900,167364285,2870,2870,2870,2870,0
|
|
20240222,171800,167364285,2870,2870,2870,2870,0
|
|
20240222,171700,167364285,2870,2870,2870,2870,0
|
|
20240222,171600,167364285,2870,2870,2870,2870,0
|
|
20240222,171500,167364285,2870,2870,2870,2870,0
|
|
20240222,171400,167364285,2870,2870,2870,2870,0
|
|
20240222,171300,167364285,2870,2870,2870,2870,0
|
|
20240222,171200,167364285,2870,2870,2870,2870,0
|
|
20240222,171100,167364285,2870,2870,2870,2870,632
|
|
20240222,171000,167364285,2870,2870,2870,2870,0
|
|
20240222,170900,167364285,2870,2870,2870,2870,0
|
|
20240222,170800,167364285,2870,2870,2870,2870,0
|
|
20240222,170700,167364285,2870,2870,2870,2870,0
|
|
20240222,170600,167364285,2870,2870,2870,2870,0
|
|
20240222,170500,167364285,2870,2870,2870,2870,0
|
|
20240222,170400,167364285,2870,2870,2870,2870,0
|
|
20240222,170300,167364285,2870,2870,2870,2870,0
|
|
20240222,170200,167364285,2870,2870,2870,2870,0
|
|
20240222,170100,167364285,2870,2870,2870,2870,0
|
|
20240222,170000,167364285,2870,2870,2870,2870,0
|
|
20240222,165900,167364285,2870,2870,2870,2870,0
|
|
20240222,165800,167364285,2870,2870,2870,2870,0
|
|
20240222,165700,167364285,2870,2870,2870,2870,0
|
|
20240222,165600,167364285,2870,2870,2870,2870,0
|
|
20240222,165500,167364285,2870,2870,2870,2870,0
|
|
20240222,165400,167364285,2870,2870,2870,2870,0
|
|
20240222,165300,167364285,2870,2870,2870,2870,0
|
|
20240222,165200,167364285,2870,2870,2870,2870,0
|
|
20240222,165100,167364285,2870,2870,2870,2870,0
|
|
20240222,165000,167364285,2870,2870,2870,2870,0
|
|
20240222,164900,167364285,2870,2870,2870,2870,0
|
|
20240222,164800,167364285,2870,2870,2870,2870,0
|
|
20240222,164700,167364285,2870,2870,2870,2870,0
|
|
20240222,164600,167364285,2870,2870,2870,2870,0
|
|
20240222,164500,167364285,2870,2870,2870,2870,0
|
|
20240222,164400,167364285,2870,2870,2870,2870,0
|
|
20240222,164300,167364285,2870,2870,2870,2870,0
|
|
20240222,164200,167364285,2870,2870,2870,2870,0
|
|
20240222,164100,167364285,2870,2870,2870,2870,632
|
|
20240222,164000,167364285,2870,2870,2870,2870,0
|
|
20240222,163900,167364285,2870,2870,2870,2870,0
|
|
20240222,163800,167364285,2870,2870,2870,2870,0
|
|
20240222,163700,167364285,2870,2870,2870,2870,0
|
|
20240222,163600,167364285,2870,2870,2870,2870,0
|
|
20240222,163500,167364285,2870,2870,2870,2870,0
|
|
20240222,163400,167364285,2870,2870,2870,2870,0
|
|
20240222,163300,167364285,2870,2870,2870,2870,0
|
|
20240222,163200,167364285,2870,2870,2870,2870,0
|
|
20240222,163100,167364285,2870,2870,2870,2870,0
|
|
20240222,163000,167364285,2870,2870,2870,2870,0
|
|
20240222,162900,167364285,2870,2870,2870,2870,0
|
|
20240222,162800,167364285,2870,2870,2870,2870,0
|
|
20240222,162700,167364285,2870,2870,2870,2870,0
|
|
20240222,162600,167364285,2870,2870,2870,2870,0
|
|
20240222,162500,167364285,2870,2870,2870,2870,0
|
|
20240222,162400,167364285,2870,2870,2870,2870,0
|
|
20240222,162300,167364285,2870,2870,2870,2870,0
|
|
20240222,162200,167364285,2870,2870,2870,2870,0
|
|
20240222,162100,167364285,2870,2870,2870,2870,0
|
|
20240222,162000,167364285,2870,2870,2870,2870,0
|
|
20240222,161900,167364285,2870,2870,2870,2870,0
|
|
20240222,161800,167364285,2870,2870,2870,2870,0
|
|
20240222,161700,167364285,2870,2870,2870,2870,0
|
|
20240222,161600,167364285,2870,2870,2870,2870,0
|
|
20240222,161500,167364285,2870,2870,2870,2870,0
|
|
20240222,161400,167364285,2870,2870,2870,2870,0
|
|
20240222,161300,167364285,2870,2870,2870,2870,0
|
|
20240222,161200,167364285,2870,2870,2870,2870,0
|
|
20240222,161100,167364285,2870,2870,2870,2870,632
|
|
20240222,161000,167364285,2870,2870,2870,2870,0
|
|
20240222,160900,167364285,2870,2870,2870,2870,0
|
|
20240222,160800,167364285,2870,2870,2870,2870,0
|
|
20240222,160700,167364285,2870,2870,2870,2870,0
|
|
20240222,160600,167364285,2870,2870,2870,2870,0
|
|
20240222,160500,167364285,2870,2870,2870,2870,0
|
|
20240222,160400,167364285,2870,2870,2870,2870,0
|
|
20240222,160300,167364285,2870,2870,2870,2870,0
|
|
20240222,160200,167364285,2870,2870,2870,2870,0
|
|
20240222,160100,167364285,2870,2870,2870,2870,0
|
|
20240222,160000,167364285,2870,2870,2870,2870,0
|
|
20240222,155900,167364285,2870,2870,2870,2870,0
|
|
20240222,155800,167364285,2870,2870,2870,2870,0
|
|
20240222,155700,167364285,2870,2870,2870,2870,0
|
|
20240222,155600,167364285,2870,2870,2870,2870,0
|
|
20240222,155500,167364285,2870,2870,2870,2870,0
|
|
20240222,155400,167364285,2870,2870,2870,2870,0
|
|
20240222,155300,167364285,2870,2870,2870,2870,0
|
|
20240222,155200,167364285,2870,2870,2870,2870,0
|
|
20240222,155100,167364285,2870,2870,2870,2870,0
|
|
20240222,155000,167364285,2870,2870,2870,2870,0
|
|
20240222,154900,167364285,2870,2870,2870,2870,0
|
|
20240222,154800,167364285,2870,2870,2870,2870,0
|
|
20240222,154700,167364285,2870,2870,2870,2870,0
|
|
20240222,154600,167364285,2870,2870,2870,2870,0
|
|
20240222,154500,167364285,2870,2870,2870,2870,0
|
|
20240222,154400,167364285,2870,2870,2870,2870,0
|
|
20240222,154300,167364285,2870,2870,2870,2870,0
|
|
20240222,154200,167364285,2870,2870,2870,2870,0
|
|
20240222,154100,167364285,2870,2870,2870,2870,632
|
|
20240222,154000,167364285,2870,2870,2870,2870,0
|
|
20240222,153900,167364285,2870,2870,2870,2870,0
|
|
20240222,153800,167364285,2870,2870,2870,2870,0
|
|
20240222,153700,167364285,2870,2870,2870,2870,0
|
|
20240222,153600,167364285,2870,2870,2870,2870,0
|
|
20240222,153500,167364285,2870,2870,2870,2870,0
|
|
20240222,153400,167364285,2870,2870,2870,2870,0
|
|
20240222,153300,167364285,2870,2870,2870,2870,0
|
|
20240222,153200,167364285,2870,2870,2870,2870,0
|
|
20240222,153100,167364285,2870,2870,2870,2870,0
|
|
20240222,153000,167364285,2870,2870,2870,2870,632
|
|
20240222,152900,165550445,2860,2860,2860,2860,0
|
|
20240222,152800,165550445,2860,2860,2860,2860,0
|
|
20240222,152700,165550445,2860,2860,2860,2860,0
|
|
20240222,152600,165550445,2860,2860,2860,2860,0
|
|
20240222,152500,165550445,2860,2860,2860,2860,0
|
|
20240222,152400,165550445,2860,2860,2860,2860,0
|
|
20240222,152300,165550445,2860,2860,2860,2860,0
|
|
20240222,152200,165550445,2860,2860,2860,2860,0
|
|
20240222,152100,165550445,2860,2860,2860,2860,0
|
|
20240222,152000,165550445,2860,2860,2860,2860,0
|
|
20240222,151900,165550445,2860,2860,2860,2860,235
|
|
20240222,151800,164878345,2860,2870,2870,2860,8
|
|
20240222,151700,164855395,2870,2870,2870,2870,14
|
|
20240222,151600,164815215,2860,2860,2860,2860,0
|
|
20240222,151500,164815215,2860,2870,2870,2860,45
|
|
20240222,151400,164686415,2870,2870,2870,2870,0
|
|
20240222,151300,164686415,2870,2870,2870,2870,821
|
|
20240222,151200,162330145,2870,2870,2870,2870,59
|
|
20240222,151100,162160815,2870,2870,2870,2870,0
|
|
20240222,151000,162160815,2870,2870,2870,2870,11
|
|
20240222,150900,162129245,2870,2870,2870,2870,11
|
|
20240222,150800,162097675,2860,2860,2860,2860,0
|
|
20240222,150700,162097675,2860,2860,2860,2860,41
|
|
20240222,150600,161980415,2860,2860,2860,2860,6
|
|
20240222,150500,161963255,2860,2870,2870,2855,3456
|
|
20240222,150400,152070960,2870,2870,2870,2870,227
|
|
20240222,150300,151419470,2870,2870,2870,2870,87
|
|
20240222,150200,151169780,2875,2875,2875,2875,1
|
|
20240222,150100,151166905,2875,2875,2875,2875,0
|
|
20240222,150000,151166905,2875,2875,2875,2875,232
|
|
20240222,145900,150499905,2875,2875,2875,2875,0
|
|
20240222,145800,150499905,2875,2875,2875,2875,67
|
|
20240222,145700,150307280,2880,2880,2880,2880,0
|
|
20240222,145600,150307280,2880,2880,2880,2880,1
|
|
20240222,145500,150304400,2880,2880,2880,2880,100
|
|
20240222,145400,150016400,2880,2880,2880,2880,0
|
|
20240222,145300,150016400,2880,2880,2880,2880,0
|
|
20240222,145200,150016400,2880,2880,2880,2880,0
|
|
20240222,145100,150016400,2880,2880,2880,2880,22
|
|
20240222,145000,149953040,2880,2880,2880,2880,14
|
|
20240222,144900,149912720,2875,2875,2875,2875,0
|
|
20240222,144800,149912720,2875,2885,2885,2875,51
|
|
20240222,144700,149765595,2885,2885,2885,2885,100
|
|
20240222,144600,149477095,2885,2885,2885,2885,0
|
|
20240222,144500,149477095,2885,2885,2885,2885,100
|
|
20240222,144400,149188595,2885,2885,2885,2885,0
|
|
20240222,144300,149188595,2885,2885,2885,2885,2
|
|
20240222,144200,149182825,2885,2885,2885,2885,100
|
|
20240222,144100,148894325,2885,2885,2885,2885,0
|
|
20240222,144000,148894325,2885,2885,2885,2885,0
|
|
20240222,143900,148894325,2885,2885,2885,2885,173
|
|
20240222,143800,148395220,2885,2885,2885,2885,0
|
|
20240222,143700,148395220,2885,2885,2885,2885,0
|
|
20240222,143600,148395220,2885,2885,2885,2885,0
|
|
20240222,143500,148395220,2885,2885,2885,2885,0
|
|
20240222,143400,148395220,2885,2885,2885,2885,1
|
|
20240222,143300,148392335,2880,2880,2880,2880,0
|
|
20240222,143200,148392335,2880,2880,2880,2880,0
|
|
20240222,143100,148392335,2880,2880,2880,2880,0
|
|
20240222,143000,148392335,2880,2880,2880,2880,1
|
|
20240222,142900,148389455,2875,2875,2875,2875,201
|
|
20240222,142800,147811580,2875,2875,2875,2875,449
|
|
20240222,142700,146520705,2875,2875,2875,2875,116
|
|
20240222,142600,146187205,2875,2875,2875,2875,9
|
|
20240222,142500,146161330,2875,2875,2875,2875,6
|
|
20240222,142400,146144080,2885,2885,2885,2885,0
|
|
20240222,142300,146144080,2885,2885,2885,2885,0
|
|
20240222,142200,146144080,2885,2885,2885,2885,1
|
|
20240222,142100,146141195,2875,2875,2875,2875,9
|
|
20240222,142000,146115320,2875,2875,2875,2875,0
|
|
20240222,141900,146115320,2875,2875,2875,2875,27
|
|
20240222,141800,146037695,2890,2890,2890,2890,0
|
|
20240222,141700,146037695,2890,2890,2890,2890,0
|
|
20240222,141600,146037695,2890,2890,2890,2890,1008
|
|
20240222,141500,143124575,2890,2890,2890,2890,26
|
|
20240222,141400,143049435,2895,2895,2895,2895,0
|
|
20240222,141300,143049435,2895,2895,2895,2895,132
|
|
20240222,141200,142667295,2895,2890,2895,2890,836
|
|
20240222,141100,140251250,2890,2890,2890,2890,1168
|
|
20240222,141000,136875730,2885,2885,2885,2885,460
|
|
20240222,140900,135548630,2885,2885,2885,2885,1014
|
|
20240222,140800,132623240,2870,2870,2870,2870,0
|
|
20240222,140700,132623240,2870,2870,2870,2870,0
|
|
20240222,140600,132623240,2870,2870,2870,2870,0
|
|
20240222,140500,132623240,2870,2870,2870,2870,0
|
|
20240222,140400,132623240,2870,2870,2870,2870,0
|
|
20240222,140300,132623240,2870,2870,2870,2870,0
|
|
20240222,140200,132623240,2870,2870,2870,2870,1
|
|
20240222,140100,132620370,2885,2885,2885,2885,0
|
|
20240222,140000,132620370,2885,2885,2885,2885,0
|
|
20240222,135900,132620370,2885,2885,2885,2885,0
|
|
20240222,135800,132620370,2885,2885,2885,2885,0
|
|
20240222,135700,132620370,2885,2885,2885,2885,1
|
|
20240222,135600,132617485,2885,2885,2885,2885,0
|
|
20240222,135500,132617485,2885,2885,2885,2885,0
|
|
20240222,135400,132617485,2885,2885,2885,2885,0
|
|
20240222,135300,132617485,2885,2885,2885,2885,1
|
|
20240222,135200,132614600,2885,2885,2885,2885,20
|
|
20240222,135100,132556900,2885,2880,2885,2880,26
|
|
20240222,135000,132481960,2880,2880,2880,2880,0
|
|
20240222,134900,132481960,2880,2880,2880,2880,0
|
|
20240222,134800,132481960,2880,2880,2880,2880,0
|
|
20240222,134700,132481960,2880,2880,2880,2880,0
|
|
20240222,134600,132481960,2880,2875,2880,2875,2484
|
|
20240222,134500,125328045,2875,2875,2875,2875,1638
|
|
20240222,134400,120618795,2870,2870,2870,2870,0
|
|
20240222,134300,120618795,2870,2870,2870,2870,908
|
|
20240222,134200,118012835,2865,2865,2865,2865,0
|
|
20240222,134100,118012835,2865,2865,2865,2865,0
|
|
20240222,134000,118012835,2865,2865,2865,2865,0
|
|
20240222,133900,118012835,2865,2865,2865,2865,0
|
|
20240222,133800,118012835,2865,2865,2865,2865,0
|
|
20240222,133700,118012835,2865,2865,2865,2865,873
|
|
20240222,133600,115511690,2865,2865,2865,2865,96
|
|
20240222,133500,115236650,2865,2865,2865,2865,0
|
|
20240222,133400,115236650,2865,2865,2865,2865,0
|
|
20240222,133300,115236650,2865,2865,2865,2865,0
|
|
20240222,133200,115236650,2865,2865,2865,2865,334
|
|
20240222,133100,114279740,2860,2860,2860,2860,0
|
|
20240222,133000,114279740,2860,2860,2860,2860,0
|
|
20240222,132900,114279740,2860,2860,2860,2860,0
|
|
20240222,132800,114279740,2860,2860,2860,2860,1
|
|
20240222,132700,114276880,2860,2860,2860,2860,0
|
|
20240222,132600,114276880,2860,2860,2860,2855,1072
|
|
20240222,132500,111210970,2860,2860,2860,2860,3
|
|
20240222,132400,111202390,2860,2860,2860,2860,27
|
|
20240222,132300,111125170,2855,2855,2855,2855,59
|
|
20240222,132200,110956725,2860,2860,2860,2860,0
|
|
20240222,132100,110956725,2860,2860,2860,2860,0
|
|
20240222,132000,110956725,2860,2860,2860,2860,1
|
|
20240222,131900,110953865,2860,2860,2860,2860,0
|
|
20240222,131800,110953865,2860,2860,2860,2860,0
|
|
20240222,131700,110953865,2860,2860,2860,2860,0
|
|
20240222,131600,110953865,2860,2860,2860,2860,0
|
|
20240222,131500,110953865,2860,2860,2860,2860,0
|
|
20240222,131400,110953865,2860,2860,2860,2860,3
|
|
20240222,131300,110945285,2855,2855,2855,2855,0
|
|
20240222,131200,110945285,2855,2855,2855,2855,0
|
|
20240222,131100,110945285,2855,2855,2855,2855,0
|
|
20240222,131000,110945285,2855,2855,2855,2855,0
|
|
20240222,130900,110945285,2855,2865,2865,2855,11
|
|
20240222,130800,110913780,2860,2860,2860,2860,20
|
|
20240222,130700,110856580,2865,2865,2865,2865,0
|
|
20240222,130600,110856580,2865,2865,2865,2865,0
|
|
20240222,130500,110856580,2865,2865,2865,2865,0
|
|
20240222,130400,110856580,2865,2865,2865,2865,0
|
|
20240222,130300,110856580,2865,2865,2865,2865,0
|
|
20240222,130200,110856580,2865,2865,2865,2865,0
|
|
20240222,130100,110856580,2865,2865,2865,2865,0
|
|
20240222,130000,110856580,2865,2865,2865,2865,0
|
|
20240222,125900,110856580,2865,2865,2865,2865,1
|
|
20240222,125800,110853715,2850,2855,2855,2850,138
|
|
20240222,125700,110460065,2850,2850,2850,2850,0
|
|
20240222,125600,110460065,2850,2850,2850,2850,0
|
|
20240222,125500,110460065,2850,2850,2850,2850,0
|
|
20240222,125400,110460065,2850,2850,2850,2850,0
|
|
20240222,125300,110460065,2850,2850,2850,2850,0
|
|
20240222,125200,110460065,2850,2850,2850,2850,0
|
|
20240222,125100,110460065,2850,2855,2855,2850,20
|
|
20240222,125000,110402970,2855,2855,2855,2855,0
|
|
20240222,124900,110402970,2855,2855,2855,2855,1000
|
|
20240222,124800,107547970,2855,2855,2855,2855,0
|
|
20240222,124700,107547970,2855,2855,2855,2855,0
|
|
20240222,124600,107547970,2855,2855,2855,2855,0
|
|
20240222,124500,107547970,2855,2855,2855,2855,0
|
|
20240222,124400,107547970,2855,2855,2855,2855,0
|
|
20240222,124300,107547970,2855,2855,2855,2855,0
|
|
20240222,124200,107547970,2855,2855,2855,2855,0
|
|
20240222,124100,107547970,2855,2855,2855,2855,0
|
|
20240222,124000,107547970,2855,2855,2855,2855,0
|
|
20240222,123900,107547970,2855,2855,2855,2855,0
|
|
20240222,123800,107547970,2855,2855,2855,2855,758
|
|
20240222,123700,105383880,2855,2855,2855,2855,507
|
|
20240222,123600,103936395,2865,2865,2865,2865,34
|
|
20240222,123500,103838985,2865,2865,2865,2865,0
|
|
20240222,123400,103838985,2865,2865,2865,2865,3
|
|
20240222,123300,103830390,2865,2855,2865,2855,1010
|
|
20240222,123200,100937515,2850,2850,2850,2850,188
|
|
20240222,123100,100401715,2850,2850,2850,2850,0
|
|
20240222,123000,100401715,2850,2850,2850,2850,220
|
|
20240222,122900,99774715,2850,2850,2850,2850,0
|
|
20240222,122800,99774715,2850,2850,2850,2850,0
|
|
20240222,122700,99774715,2850,2850,2850,2850,0
|
|
20240222,122600,99774715,2850,2850,2850,2850,830
|
|
20240222,122500,97409215,2865,2865,2865,2865,0
|
|
20240222,122400,97409215,2865,2865,2865,2865,1
|
|
20240222,122300,97406350,2865,2855,2865,2850,9
|
|
20240222,122200,97380660,2855,2855,2855,2855,100
|
|
20240222,122100,97095160,2855,2855,2855,2855,43
|
|
20240222,122000,96972395,2855,2855,2855,2855,401
|
|
20240222,121900,95827540,2855,2855,2855,2855,0
|
|
20240222,121800,95827540,2855,2855,2855,2855,0
|
|
20240222,121700,95827540,2855,2855,2855,2855,0
|
|
20240222,121600,95827540,2855,2855,2855,2855,0
|
|
20240222,121500,95827540,2855,2855,2855,2855,0
|
|
20240222,121400,95827540,2855,2855,2855,2855,3
|
|
20240222,121300,95818975,2860,2860,2860,2860,4
|
|
20240222,121200,95807535,2860,2860,2860,2860,0
|
|
20240222,121100,95807535,2860,2860,2860,2860,0
|
|
20240222,121000,95807535,2860,2860,2860,2860,0
|
|
20240222,120900,95807535,2860,2860,2860,2860,0
|
|
20240222,120800,95807535,2860,2860,2860,2860,2
|
|
20240222,120700,95801815,2855,2855,2855,2855,0
|
|
20240222,120600,95801815,2855,2855,2855,2855,0
|
|
20240222,120500,95801815,2855,2855,2855,2855,0
|
|
20240222,120400,95801815,2855,2860,2860,2855,9697
|
|
20240222,120300,68108025,2860,2860,2860,2860,15
|
|
20240222,120200,68065125,2860,2860,2860,2860,0
|
|
20240222,120100,68065125,2860,2860,2860,2860,0
|
|
20240222,120000,68065125,2860,2860,2860,2860,0
|
|
20240222,115900,68065125,2860,2860,2860,2860,0
|
|
20240222,115800,68065125,2860,2860,2860,2860,0
|
|
20240222,115700,68065125,2860,2860,2860,2860,333
|
|
20240222,115600,67112745,2865,2865,2865,2865,0
|
|
20240222,115500,67112745,2865,2865,2865,2865,0
|
|
20240222,115400,67112745,2865,2865,2865,2865,0
|
|
20240222,115300,67112745,2865,2865,2865,2865,0
|
|
20240222,115200,67112745,2865,2865,2865,2865,0
|
|
20240222,115100,67112745,2865,2865,2865,2865,0
|
|
20240222,115000,67112745,2865,2865,2865,2865,0
|
|
20240222,114900,67112745,2865,2865,2865,2865,208
|
|
20240222,114800,66516825,2865,2865,2865,2865,0
|
|
20240222,114700,66516825,2865,2865,2865,2865,0
|
|
20240222,114600,66516825,2865,2865,2865,2865,1
|
|
20240222,114500,66513960,2865,2865,2865,2865,0
|
|
20240222,114400,66513960,2865,2865,2865,2865,0
|
|
20240222,114300,66513960,2865,2865,2865,2865,0
|
|
20240222,114200,66513960,2865,2865,2865,2865,4
|
|
20240222,114100,66502500,2865,2865,2865,2865,0
|
|
20240222,114000,66502500,2865,2870,2870,2865,336
|
|
20240222,113900,65539835,2865,2865,2865,2865,0
|
|
20240222,113800,65539835,2865,2865,2865,2865,0
|
|
20240222,113700,65539835,2865,2865,2865,2865,2158
|
|
20240222,113600,59357165,2865,2865,2865,2865,1347
|
|
20240222,113500,55498010,2870,2870,2870,2870,0
|
|
20240222,113400,55498010,2870,2870,2870,2870,0
|
|
20240222,113300,55498010,2870,2870,2870,2870,0
|
|
20240222,113200,55498010,2870,2870,2870,2870,0
|
|
20240222,113100,55498010,2870,2870,2870,2870,0
|
|
20240222,113000,55498010,2870,2870,2870,2870,0
|
|
20240222,112900,55498010,2870,2870,2870,2870,0
|
|
20240222,112800,55498010,2870,2870,2870,2870,138
|
|
20240222,112700,55101950,2870,2870,2870,2870,0
|
|
20240222,112600,55101950,2870,2870,2870,2870,0
|
|
20240222,112500,55101950,2870,2870,2870,2870,1
|
|
20240222,112400,55099080,2865,2870,2870,2865,1142
|
|
20240222,112300,51822040,2870,2870,2870,2870,0
|
|
20240222,112200,51822040,2870,2870,2870,2870,50
|
|
20240222,112100,51678540,2870,2870,2870,2870,0
|
|
20240222,112000,51678540,2870,2870,2870,2870,0
|
|
20240222,111900,51678540,2870,2870,2870,2870,0
|
|
20240222,111800,51678540,2870,2870,2870,2870,0
|
|
20240222,111700,51678540,2870,2870,2870,2870,0
|
|
20240222,111600,51678540,2870,2870,2870,2870,111
|
|
20240222,111500,51359970,2870,2870,2870,2870,3
|
|
20240222,111400,51351360,2865,2865,2865,2865,351
|
|
20240222,111300,50345745,2865,2865,2865,2865,0
|
|
20240222,111200,50345745,2865,2865,2865,2865,30
|
|
20240222,111100,50259795,2870,2870,2870,2870,500
|
|
20240222,111000,48824795,2870,2870,2870,2870,0
|
|
20240222,110900,48824795,2870,2870,2870,2870,0
|
|
20240222,110800,48824795,2870,2870,2870,2870,0
|
|
20240222,110700,48824795,2870,2870,2870,2870,0
|
|
20240222,110600,48824795,2870,2870,2870,2870,0
|
|
20240222,110500,48824795,2870,2870,2870,2870,0
|
|
20240222,110400,48824795,2870,2870,2870,2870,0
|
|
20240222,110300,48824795,2870,2870,2870,2870,0
|
|
20240222,110200,48824795,2870,2870,2870,2870,200
|
|
20240222,110100,48250795,2870,2870,2870,2870,30
|
|
20240222,110000,48164695,2870,2870,2870,2870,0
|
|
20240222,105900,48164695,2870,2870,2870,2870,0
|
|
20240222,105800,48164695,2870,2870,2870,2870,1
|
|
20240222,105700,48161825,2865,2865,2865,2865,0
|
|
20240222,105600,48161825,2865,2865,2865,2865,200
|
|
20240222,105500,47588825,2870,2870,2870,2870,1000
|
|
20240222,105400,44718825,2865,2865,2865,2865,0
|
|
20240222,105300,44718825,2865,2865,2865,2865,0
|
|
20240222,105200,44718825,2865,2865,2865,2865,500
|
|
20240222,105100,43286325,2870,2870,2870,2870,0
|
|
20240222,105000,43286325,2870,2870,2870,2870,2
|
|
20240222,104900,43280585,2865,2865,2865,2865,0
|
|
20240222,104800,43280585,2865,2865,2865,2865,0
|
|
20240222,104700,43280585,2865,2865,2865,2865,0
|
|
20240222,104600,43280585,2865,2865,2865,2865,0
|
|
20240222,104500,43280585,2865,2865,2865,2865,1
|
|
20240222,104400,43277720,2870,2870,2870,2870,0
|
|
20240222,104300,43277720,2870,2865,2870,2865,1130
|
|
20240222,104200,40040120,2865,2865,2865,2865,0
|
|
20240222,104100,40040120,2865,2865,2865,2865,0
|
|
20240222,104000,40040120,2865,2865,2865,2865,0
|
|
20240222,103900,40040120,2865,2865,2865,2865,0
|
|
20240222,103800,40040120,2865,2865,2865,2865,10
|
|
20240222,103700,40011470,2865,2865,2865,2865,10
|
|
20240222,103600,39982820,2865,2865,2865,2865,0
|
|
20240222,103500,39982820,2865,2865,2865,2865,0
|
|
20240222,103400,39982820,2865,2865,2865,2865,0
|
|
20240222,103300,39982820,2865,2865,2865,2865,1
|
|
20240222,103200,39979955,2865,2865,2865,2865,2
|
|
20240222,103100,39974225,2870,2870,2870,2870,0
|
|
20240222,103000,39974225,2870,2870,2870,2870,0
|
|
20240222,102900,39974225,2870,2870,2870,2870,0
|
|
20240222,102800,39974225,2870,2870,2870,2870,0
|
|
20240222,102700,39974225,2870,2870,2870,2870,0
|
|
20240222,102600,39974225,2870,2870,2870,2870,1
|
|
20240222,102500,39971355,2870,2870,2870,2870,2
|
|
20240222,102400,39965615,2870,2870,2870,2870,5
|
|
20240222,102300,39951265,2855,2860,2860,2855,1000
|
|
20240222,102200,37091680,2870,2870,2870,2870,0
|
|
20240222,102100,37091680,2870,2870,2870,2870,4
|
|
20240222,102000,37080200,2870,2870,2870,2870,0
|
|
20240222,101900,37080200,2870,2870,2870,2870,10
|
|
20240222,101800,37051500,2860,2860,2860,2860,0
|
|
20240222,101700,37051500,2860,2860,2860,2860,1024
|
|
20240222,101600,34122860,2870,2870,2870,2870,0
|
|
20240222,101500,34122860,2870,2870,2870,2870,0
|
|
20240222,101400,34122860,2870,2870,2870,2870,0
|
|
20240222,101300,34122860,2870,2870,2870,2870,5
|
|
20240222,101200,34108510,2865,2865,2865,2865,202
|
|
20240222,101100,33529780,2865,2865,2865,2865,2
|
|
20240222,101000,33524050,2865,2865,2865,2865,0
|
|
20240222,100900,33524050,2865,2865,2865,2865,2
|
|
20240222,100800,33518320,2865,2865,2865,2865,3
|
|
20240222,100700,33509725,2855,2855,2855,2855,0
|
|
20240222,100600,33509725,2855,2855,2855,2855,0
|
|
20240222,100500,33509725,2855,2860,2860,2855,200
|
|
20240222,100400,32938420,2870,2870,2870,2870,1
|
|
20240222,100300,32935550,2855,2855,2855,2855,0
|
|
20240222,100200,32935550,2855,2855,2855,2855,0
|
|
20240222,100100,32935550,2855,2865,2865,2855,3517
|
|
20240222,100000,22876590,2865,2865,2865,2865,36
|
|
20240222,095900,22773450,2865,2865,2865,2865,0
|
|
20240222,095800,22773450,2865,2865,2865,2865,0
|
|
20240222,095700,22773450,2865,2865,2865,2865,0
|
|
20240222,095600,22773450,2865,2865,2865,2865,0
|
|
20240222,095500,22773450,2865,2865,2865,2865,0
|
|
20240222,095400,22773450,2865,2865,2865,2865,0
|
|
20240222,095300,22773450,2865,2875,2875,2865,34
|
|
20240222,095200,22676000,2875,2875,2875,2875,0
|
|
20240222,095100,22676000,2875,2875,2875,2875,0
|
|
20240222,095000,22676000,2875,2875,2875,2875,1
|
|
20240222,094900,22673125,2875,2870,2875,2870,2
|
|
20240222,094800,22667380,2860,2865,2875,2860,605
|
|
20240222,094700,20932115,2880,2875,2880,2875,41
|
|
20240222,094600,20814235,2875,2865,2875,2865,55
|
|
20240222,094500,20656160,2865,2865,2865,2865,100
|
|
20240222,094400,20369660,2880,2880,2880,2880,16
|
|
20240222,094300,20323580,2865,2865,2865,2865,0
|
|
20240222,094200,20323580,2865,2865,2865,2865,2
|
|
20240222,094100,20317850,2865,2865,2865,2865,1520
|
|
20240222,094000,15963050,2880,2880,2880,2880,0
|
|
20240222,093900,15963050,2880,2880,2880,2880,10
|
|
20240222,093800,15934250,2880,2880,2880,2880,16
|
|
20240222,093700,15888170,2880,2880,2880,2880,0
|
|
20240222,093600,15888170,2880,2880,2880,2880,0
|
|
20240222,093500,15888170,2880,2880,2880,2880,0
|
|
20240222,093400,15888170,2880,2870,2880,2865,251
|
|
20240222,093300,15169035,2870,2870,2870,2870,0
|
|
20240222,093200,15169035,2870,2870,2870,2870,230
|
|
20240222,093100,14508935,2880,2880,2880,2880,0
|
|
20240222,093000,14508935,2880,2880,2880,2880,1
|
|
20240222,092900,14506055,2865,2880,2880,2865,1157
|
|
20240222,092800,11191235,2875,2875,2875,2875,0
|
|
20240222,092700,11191235,2875,2875,2875,2875,0
|
|
20240222,092600,11191235,2875,2875,2875,2875,99
|
|
20240222,092500,10906610,2875,2875,2875,2875,201
|
|
20240222,092400,10328735,2870,2870,2870,2870,0
|
|
20240222,092300,10328735,2870,2870,2870,2870,40
|
|
20240222,092200,10213935,2870,2870,2870,2870,1
|
|
20240222,092100,10211065,2865,2865,2865,2865,0
|
|
20240222,092000,10211065,2865,2865,2865,2865,0
|
|
20240222,091900,10211065,2865,2865,2865,2865,40
|
|
20240222,091800,10096465,2865,2870,2870,2865,1128
|
|
20240222,091700,6864245,2870,2870,2870,2870,50
|
|
20240222,091600,6720745,2875,2875,2875,2875,5
|
|
20240222,091500,6706370,2875,2875,2875,2875,400
|
|
20240222,091400,5556370,2875,2885,2885,2875,42
|
|
20240222,091300,5435565,2890,2890,2890,2890,0
|
|
20240222,091200,5435565,2890,2890,2890,2885,12
|
|
20240222,091100,5400925,2875,2875,2875,2875,428
|
|
20240222,091000,4170425,2875,2875,2875,2875,2
|
|
20240222,090900,4164675,2865,2875,2875,2865,500
|
|
20240222,090800,2731575,2885,2880,2885,2880,58
|
|
20240222,090700,2564370,2885,2885,2885,2885,16
|
|
20240222,090600,2518210,2885,2885,2885,2885,17
|
|
20240222,090500,2469165,2885,2885,2885,2885,20
|
|
20240222,090400,2411465,2885,2885,2885,2885,20
|
|
20240222,090300,2353765,2885,2870,2885,2870,666
|
|
20240222,090200,441565,2865,2865,2865,2865,50
|
|
20240222,090100,298315,2865,2865,2865,2865,1
|
|
20240222,090000,295450,2865,2870,2870,2865,103
|