678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,201500,577691065,3615,3615,3615,3615,7373
|
|
20240222,201400,577691065,3615,3615,3615,3615,0
|
|
20240222,201300,577691065,3615,3615,3615,3615,0
|
|
20240222,201200,577691065,3615,3615,3615,3615,0
|
|
20240222,201100,577691065,3615,3615,3615,3615,0
|
|
20240222,201000,577691065,3615,3615,3615,3615,0
|
|
20240222,200900,577691065,3615,3615,3615,3615,0
|
|
20240222,200800,577691065,3615,3615,3615,3615,0
|
|
20240222,200700,577691065,3615,3615,3615,3615,0
|
|
20240222,200600,577691065,3615,3615,3615,3615,0
|
|
20240222,200500,577691065,3615,3615,3615,3615,0
|
|
20240222,200400,577691065,3615,3615,3615,3615,0
|
|
20240222,200300,577691065,3615,3615,3615,3615,0
|
|
20240222,200200,577691065,3615,3615,3615,3615,0
|
|
20240222,200100,577691065,3615,3615,3615,3615,0
|
|
20240222,200000,577691065,3615,3615,3615,3615,0
|
|
20240222,195900,577691065,3615,3615,3615,3615,0
|
|
20240222,195800,577691065,3615,3615,3615,3615,0
|
|
20240222,195700,577691065,3615,3615,3615,3615,0
|
|
20240222,195600,577691065,3615,3615,3615,3615,0
|
|
20240222,195500,577691065,3615,3615,3615,3615,0
|
|
20240222,195400,577691065,3615,3615,3615,3615,0
|
|
20240222,195300,577691065,3615,3615,3615,3615,0
|
|
20240222,195200,577691065,3615,3615,3615,3615,0
|
|
20240222,195100,577691065,3615,3615,3615,3615,0
|
|
20240222,195000,577691065,3615,3615,3615,3615,0
|
|
20240222,194900,577691065,3615,3615,3615,3615,0
|
|
20240222,194800,577691065,3615,3615,3615,3615,0
|
|
20240222,194700,577691065,3615,3615,3615,3615,0
|
|
20240222,194600,577691065,3615,3615,3615,3615,0
|
|
20240222,194500,577691065,3615,3615,3615,3615,7373
|
|
20240222,194400,577691065,3615,3615,3615,3615,0
|
|
20240222,194300,577691065,3615,3615,3615,3615,0
|
|
20240222,194200,577691065,3615,3615,3615,3615,0
|
|
20240222,194100,577691065,3615,3615,3615,3615,0
|
|
20240222,194000,577691065,3615,3615,3615,3615,0
|
|
20240222,193900,577691065,3615,3615,3615,3615,0
|
|
20240222,193800,577691065,3615,3615,3615,3615,0
|
|
20240222,193700,577691065,3615,3615,3615,3615,0
|
|
20240222,193600,577691065,3615,3615,3615,3615,0
|
|
20240222,193500,577691065,3615,3615,3615,3615,0
|
|
20240222,193400,577691065,3615,3615,3615,3615,0
|
|
20240222,193300,577691065,3615,3615,3615,3615,0
|
|
20240222,193200,577691065,3615,3615,3615,3615,0
|
|
20240222,193100,577691065,3615,3615,3615,3615,0
|
|
20240222,193000,577691065,3615,3615,3615,3615,0
|
|
20240222,192900,577691065,3615,3615,3615,3615,0
|
|
20240222,192800,577691065,3615,3615,3615,3615,0
|
|
20240222,192700,577691065,3615,3615,3615,3615,0
|
|
20240222,192600,577691065,3615,3615,3615,3615,0
|
|
20240222,192500,577691065,3615,3615,3615,3615,0
|
|
20240222,192400,577691065,3615,3615,3615,3615,0
|
|
20240222,192300,577691065,3615,3615,3615,3615,0
|
|
20240222,192200,577691065,3615,3615,3615,3615,0
|
|
20240222,192100,577691065,3615,3615,3615,3615,0
|
|
20240222,192000,577691065,3615,3615,3615,3615,0
|
|
20240222,191900,577691065,3615,3615,3615,3615,0
|
|
20240222,191800,577691065,3615,3615,3615,3615,0
|
|
20240222,191700,577691065,3615,3615,3615,3615,0
|
|
20240222,191600,577691065,3615,3615,3615,3615,0
|
|
20240222,191500,577691065,3615,3615,3615,3615,7373
|
|
20240222,191400,577691065,3615,3615,3615,3615,0
|
|
20240222,191300,577691065,3615,3615,3615,3615,0
|
|
20240222,191200,577691065,3615,3615,3615,3615,0
|
|
20240222,191100,577691065,3615,3615,3615,3615,0
|
|
20240222,191000,577691065,3615,3615,3615,3615,0
|
|
20240222,190900,577691065,3615,3615,3615,3615,0
|
|
20240222,190800,577691065,3615,3615,3615,3615,0
|
|
20240222,190700,577691065,3615,3615,3615,3615,0
|
|
20240222,190600,577691065,3615,3615,3615,3615,0
|
|
20240222,190500,577691065,3615,3615,3615,3615,0
|
|
20240222,190400,577691065,3615,3615,3615,3615,0
|
|
20240222,190300,577691065,3615,3615,3615,3615,0
|
|
20240222,190200,577691065,3615,3615,3615,3615,0
|
|
20240222,190100,577691065,3615,3615,3615,3615,0
|
|
20240222,190000,577691065,3615,3615,3615,3615,0
|
|
20240222,185900,577691065,3615,3615,3615,3615,0
|
|
20240222,185800,577691065,3615,3615,3615,3615,0
|
|
20240222,185700,577691065,3615,3615,3615,3615,0
|
|
20240222,185600,577691065,3615,3615,3615,3615,0
|
|
20240222,185500,577691065,3615,3615,3615,3615,0
|
|
20240222,185400,577691065,3615,3615,3615,3615,0
|
|
20240222,185300,577691065,3615,3615,3615,3615,0
|
|
20240222,185200,577691065,3615,3615,3615,3615,0
|
|
20240222,185100,577691065,3615,3615,3615,3615,0
|
|
20240222,185000,577691065,3615,3615,3615,3615,0
|
|
20240222,184900,577691065,3615,3615,3615,3615,0
|
|
20240222,184800,577691065,3615,3615,3615,3615,0
|
|
20240222,184700,577691065,3615,3615,3615,3615,0
|
|
20240222,184600,577691065,3615,3615,3615,3615,0
|
|
20240222,184500,577691065,3615,3615,3615,3615,7373
|
|
20240222,184400,577691065,3615,3615,3615,3615,0
|
|
20240222,184300,577691065,3615,3615,3615,3615,0
|
|
20240222,184200,577691065,3615,3615,3615,3615,0
|
|
20240222,184100,577691065,3615,3615,3615,3615,0
|
|
20240222,184000,577691065,3615,3615,3615,3615,0
|
|
20240222,183900,577691065,3615,3615,3615,3615,0
|
|
20240222,183800,577691065,3615,3615,3615,3615,0
|
|
20240222,183700,577691065,3615,3615,3615,3615,0
|
|
20240222,183600,577691065,3615,3615,3615,3615,0
|
|
20240222,183500,577691065,3615,3615,3615,3615,0
|
|
20240222,183400,577691065,3615,3615,3615,3615,0
|
|
20240222,183300,577691065,3615,3615,3615,3615,0
|
|
20240222,183200,577691065,3615,3615,3615,3615,0
|
|
20240222,183100,577691065,3615,3615,3615,3615,0
|
|
20240222,183000,577691065,3615,3615,3615,3615,0
|
|
20240222,182900,577691065,3615,3615,3615,3615,0
|
|
20240222,182800,577691065,3615,3615,3615,3615,0
|
|
20240222,182700,577691065,3615,3615,3615,3615,0
|
|
20240222,182600,577691065,3615,3615,3615,3615,0
|
|
20240222,182500,577691065,3615,3615,3615,3615,0
|
|
20240222,182400,577691065,3615,3615,3615,3615,0
|
|
20240222,182300,577691065,3615,3615,3615,3615,0
|
|
20240222,182200,577691065,3615,3615,3615,3615,0
|
|
20240222,182100,577691065,3615,3615,3615,3615,0
|
|
20240222,182000,577691065,3615,3615,3615,3615,0
|
|
20240222,181900,577691065,3615,3615,3615,3615,0
|
|
20240222,181800,577691065,3615,3615,3615,3615,0
|
|
20240222,181700,577691065,3615,3615,3615,3615,0
|
|
20240222,181600,577691065,3615,3615,3615,3615,0
|
|
20240222,181500,577691065,3615,3615,3615,3615,7373
|
|
20240222,181400,577691065,3615,3615,3615,3615,0
|
|
20240222,181300,577691065,3615,3615,3615,3615,0
|
|
20240222,181200,577691065,3615,3615,3615,3615,0
|
|
20240222,181100,577691065,3615,3615,3615,3615,0
|
|
20240222,181000,577691065,3615,3615,3615,3615,0
|
|
20240222,180900,577691065,3615,3615,3615,3615,0
|
|
20240222,180800,577691065,3615,3615,3615,3615,0
|
|
20240222,180700,577691065,3615,3615,3615,3615,0
|
|
20240222,180600,577691065,3615,3615,3615,3615,0
|
|
20240222,180500,577691065,3615,3615,3615,3615,0
|
|
20240222,180400,577691065,3615,3615,3615,3615,0
|
|
20240222,180300,577691065,3615,3615,3615,3615,0
|
|
20240222,180200,577691065,3615,3615,3615,3615,0
|
|
20240222,180100,577691065,3615,3615,3615,3615,0
|
|
20240222,180000,577691065,3615,3615,3615,3615,0
|
|
20240222,175900,577691065,3615,3615,3615,3615,0
|
|
20240222,175800,577691065,3615,3615,3615,3615,0
|
|
20240222,175700,577691065,3615,3615,3615,3615,0
|
|
20240222,175600,577691065,3615,3615,3615,3615,0
|
|
20240222,175500,577691065,3615,3615,3615,3615,0
|
|
20240222,175400,577691065,3615,3615,3615,3615,0
|
|
20240222,175300,577691065,3615,3615,3615,3615,0
|
|
20240222,175200,577691065,3615,3615,3615,3615,0
|
|
20240222,175100,577691065,3615,3615,3615,3615,0
|
|
20240222,175000,577691065,3615,3615,3615,3615,0
|
|
20240222,174900,577691065,3615,3615,3615,3615,0
|
|
20240222,174800,577691065,3615,3615,3615,3615,0
|
|
20240222,174700,577691065,3615,3615,3615,3615,0
|
|
20240222,174600,577691065,3615,3615,3615,3615,0
|
|
20240222,174500,577691065,3615,3615,3615,3615,7373
|
|
20240222,174400,577691065,3615,3615,3615,3615,0
|
|
20240222,174300,577691065,3615,3615,3615,3615,0
|
|
20240222,174200,577691065,3615,3615,3615,3615,0
|
|
20240222,174100,577691065,3615,3615,3615,3615,0
|
|
20240222,174000,577691065,3615,3615,3615,3615,0
|
|
20240222,173900,577691065,3615,3615,3615,3615,0
|
|
20240222,173800,577691065,3615,3615,3615,3615,0
|
|
20240222,173700,577691065,3615,3615,3615,3615,0
|
|
20240222,173600,577691065,3615,3615,3615,3615,0
|
|
20240222,173500,577691065,3615,3615,3615,3615,0
|
|
20240222,173400,577691065,3615,3615,3615,3615,0
|
|
20240222,173300,577691065,3615,3615,3615,3615,0
|
|
20240222,173200,577691065,3615,3615,3615,3615,0
|
|
20240222,173100,577691065,3615,3615,3615,3615,0
|
|
20240222,173000,577691065,3615,3615,3615,3615,0
|
|
20240222,172900,577691065,3615,3615,3615,3615,0
|
|
20240222,172800,577691065,3615,3615,3615,3615,0
|
|
20240222,172700,577691065,3615,3615,3615,3615,0
|
|
20240222,172600,577691065,3615,3615,3615,3615,0
|
|
20240222,172500,577691065,3615,3615,3615,3615,0
|
|
20240222,172400,577691065,3615,3615,3615,3615,0
|
|
20240222,172300,577691065,3615,3615,3615,3615,0
|
|
20240222,172200,577691065,3615,3615,3615,3615,0
|
|
20240222,172100,577691065,3615,3615,3615,3615,0
|
|
20240222,172000,577691065,3615,3615,3615,3615,0
|
|
20240222,171900,577691065,3615,3615,3615,3615,0
|
|
20240222,171800,577691065,3615,3615,3615,3615,0
|
|
20240222,171700,577691065,3615,3615,3615,3615,0
|
|
20240222,171600,577691065,3615,3615,3615,3615,0
|
|
20240222,171500,577691065,3615,3615,3615,3615,7373
|
|
20240222,171400,577691065,3615,3615,3615,3615,0
|
|
20240222,171300,577691065,3615,3615,3615,3615,0
|
|
20240222,171200,577691065,3615,3615,3615,3615,0
|
|
20240222,171100,577691065,3615,3615,3615,3615,0
|
|
20240222,171000,577691065,3615,3615,3615,3615,0
|
|
20240222,170900,577691065,3615,3615,3615,3615,0
|
|
20240222,170800,577691065,3615,3615,3615,3615,0
|
|
20240222,170700,577691065,3615,3615,3615,3615,0
|
|
20240222,170600,577691065,3615,3615,3615,3615,0
|
|
20240222,170500,577691065,3615,3615,3615,3615,0
|
|
20240222,170400,577691065,3615,3615,3615,3615,0
|
|
20240222,170300,577691065,3615,3615,3615,3615,0
|
|
20240222,170200,577691065,3615,3615,3615,3615,0
|
|
20240222,170100,577691065,3615,3615,3615,3615,0
|
|
20240222,170000,577691065,3615,3615,3615,3615,0
|
|
20240222,165900,577691065,3615,3615,3615,3615,0
|
|
20240222,165800,577691065,3615,3615,3615,3615,0
|
|
20240222,165700,577691065,3615,3615,3615,3615,0
|
|
20240222,165600,577691065,3615,3615,3615,3615,0
|
|
20240222,165500,577691065,3615,3615,3615,3615,0
|
|
20240222,165400,577691065,3615,3615,3615,3615,0
|
|
20240222,165300,577691065,3615,3615,3615,3615,0
|
|
20240222,165200,577691065,3615,3615,3615,3615,0
|
|
20240222,165100,577691065,3615,3615,3615,3615,0
|
|
20240222,165000,577691065,3615,3615,3615,3615,0
|
|
20240222,164900,577691065,3615,3615,3615,3615,0
|
|
20240222,164800,577691065,3615,3615,3615,3615,0
|
|
20240222,164700,577691065,3615,3615,3615,3615,0
|
|
20240222,164600,577691065,3615,3615,3615,3615,0
|
|
20240222,164500,577691065,3615,3615,3615,3615,7373
|
|
20240222,164400,577691065,3615,3615,3615,3615,0
|
|
20240222,164300,577691065,3615,3615,3615,3615,0
|
|
20240222,164200,577691065,3615,3615,3615,3615,0
|
|
20240222,164100,577691065,3615,3615,3615,3615,0
|
|
20240222,164000,577691065,3615,3615,3615,3615,0
|
|
20240222,163900,577691065,3615,3615,3615,3615,0
|
|
20240222,163800,577691065,3615,3615,3615,3615,0
|
|
20240222,163700,577691065,3615,3615,3615,3615,0
|
|
20240222,163600,577691065,3615,3615,3615,3615,0
|
|
20240222,163500,577691065,3615,3615,3615,3615,0
|
|
20240222,163400,577691065,3615,3615,3615,3615,0
|
|
20240222,163300,577691065,3615,3615,3615,3615,0
|
|
20240222,163200,577691065,3615,3615,3615,3615,0
|
|
20240222,163100,577691065,3615,3615,3615,3615,0
|
|
20240222,163000,577691065,3615,3615,3615,3615,0
|
|
20240222,162900,577691065,3615,3615,3615,3615,0
|
|
20240222,162800,577691065,3615,3615,3615,3615,0
|
|
20240222,162700,577691065,3615,3615,3615,3615,0
|
|
20240222,162600,577691065,3615,3615,3615,3615,0
|
|
20240222,162500,577691065,3615,3615,3615,3615,0
|
|
20240222,162400,577691065,3615,3615,3615,3615,0
|
|
20240222,162300,577691065,3615,3615,3615,3615,0
|
|
20240222,162200,577691065,3615,3615,3615,3615,0
|
|
20240222,162100,577691065,3615,3615,3615,3615,0
|
|
20240222,162000,577691065,3615,3615,3615,3615,0
|
|
20240222,161900,577691065,3615,3615,3615,3615,0
|
|
20240222,161800,577691065,3615,3615,3615,3615,0
|
|
20240222,161700,577691065,3615,3615,3615,3615,0
|
|
20240222,161600,577691065,3615,3615,3615,3615,0
|
|
20240222,161500,577691065,3615,3615,3615,3615,7373
|
|
20240222,161400,577691065,3615,3615,3615,3615,0
|
|
20240222,161300,577691065,3615,3615,3615,3615,0
|
|
20240222,161200,577691065,3615,3615,3615,3615,0
|
|
20240222,161100,577691065,3615,3615,3615,3615,0
|
|
20240222,161000,577691065,3615,3615,3615,3615,0
|
|
20240222,160900,577691065,3615,3615,3615,3615,0
|
|
20240222,160800,577691065,3615,3615,3615,3615,0
|
|
20240222,160700,577691065,3615,3615,3615,3615,0
|
|
20240222,160600,577691065,3615,3615,3615,3615,0
|
|
20240222,160500,577691065,3615,3615,3615,3615,0
|
|
20240222,160400,577691065,3615,3615,3615,3615,0
|
|
20240222,160300,577691065,3615,3615,3615,3615,0
|
|
20240222,160200,577691065,3615,3615,3615,3615,0
|
|
20240222,160100,577691065,3615,3615,3615,3615,0
|
|
20240222,160000,577691065,3615,3615,3615,3615,0
|
|
20240222,155900,577691065,3615,3615,3615,3615,0
|
|
20240222,155800,577691065,3615,3615,3615,3615,0
|
|
20240222,155700,577691065,3615,3615,3615,3615,0
|
|
20240222,155600,577691065,3615,3615,3615,3615,0
|
|
20240222,155500,577691065,3615,3615,3615,3615,0
|
|
20240222,155400,577691065,3615,3615,3615,3615,0
|
|
20240222,155300,577691065,3615,3615,3615,3615,0
|
|
20240222,155200,577691065,3615,3615,3615,3615,0
|
|
20240222,155100,577691065,3615,3615,3615,3615,0
|
|
20240222,155000,577691065,3615,3615,3615,3615,0
|
|
20240222,154900,577691065,3615,3615,3615,3615,0
|
|
20240222,154800,577691065,3615,3615,3615,3615,0
|
|
20240222,154700,577691065,3615,3615,3615,3615,0
|
|
20240222,154600,577691065,3615,3615,3615,3615,0
|
|
20240222,154500,577691065,3615,3615,3615,3615,7373
|
|
20240222,154400,577691065,3615,3615,3615,3615,0
|
|
20240222,154300,577691065,3615,3615,3615,3615,0
|
|
20240222,154200,577691065,3615,3615,3615,3615,0
|
|
20240222,154100,577691065,3615,3615,3615,3615,0
|
|
20240222,154000,577691065,3615,3615,3615,3615,0
|
|
20240222,153900,577691065,3615,3615,3615,3615,0
|
|
20240222,153800,577691065,3615,3615,3615,3615,0
|
|
20240222,153700,577691065,3615,3615,3615,3615,0
|
|
20240222,153600,577691065,3615,3615,3615,3615,0
|
|
20240222,153500,577691065,3615,3615,3615,3615,0
|
|
20240222,153400,577691065,3615,3615,3615,3615,0
|
|
20240222,153300,577691065,3615,3615,3615,3615,0
|
|
20240222,153200,577691065,3615,3615,3615,3615,0
|
|
20240222,153100,577691065,3615,3615,3615,3615,0
|
|
20240222,153000,577691065,3615,3615,3615,3615,7373
|
|
20240222,152900,551037670,3615,3615,3615,3615,0
|
|
20240222,152800,551037670,3615,3615,3615,3615,0
|
|
20240222,152700,551037670,3615,3615,3615,3615,0
|
|
20240222,152600,551037670,3615,3615,3615,3615,0
|
|
20240222,152500,551037670,3615,3615,3615,3615,0
|
|
20240222,152400,551037670,3615,3615,3615,3615,0
|
|
20240222,152300,551037670,3615,3615,3615,3615,0
|
|
20240222,152200,551037670,3615,3615,3615,3615,0
|
|
20240222,152100,551037670,3615,3615,3615,3615,0
|
|
20240222,152000,551037670,3615,3615,3615,3615,0
|
|
20240222,151900,551037670,3615,3615,3615,3610,436
|
|
20240222,151800,549461700,3610,3610,3615,3610,442
|
|
20240222,151700,547866015,3610,3610,3615,3610,50
|
|
20240222,151600,547685465,3610,3610,3610,3610,52
|
|
20240222,151500,547497745,3610,3610,3615,3610,52
|
|
20240222,151400,547309965,3610,3620,3620,3610,14697
|
|
20240222,151300,494177280,3615,3615,3615,3615,2052
|
|
20240222,151200,486759300,3620,3620,3620,3620,10
|
|
20240222,151100,486723100,3620,3620,3620,3620,79
|
|
20240222,151000,486437120,3615,3620,3620,3615,35
|
|
20240222,150900,486310545,3620,3620,3620,3620,78
|
|
20240222,150800,486028185,3615,3615,3615,3615,0
|
|
20240222,150700,486028185,3615,3615,3615,3615,0
|
|
20240222,150600,486028185,3615,3620,3620,3615,160
|
|
20240222,150500,485449735,3620,3620,3620,3620,948
|
|
20240222,150400,482017975,3620,3620,3620,3620,20
|
|
20240222,150300,481945575,3620,3620,3620,3620,10
|
|
20240222,150200,481909375,3620,3620,3620,3620,10
|
|
20240222,150100,481873175,3620,3615,3620,3615,52
|
|
20240222,150000,481685140,3615,3620,3620,3615,11
|
|
20240222,145900,481645325,3620,3620,3620,3620,10
|
|
20240222,145800,481609125,3620,3620,3620,3620,20
|
|
20240222,145700,481536725,3620,3610,3620,3610,48
|
|
20240222,145600,481363435,3610,3610,3610,3610,0
|
|
20240222,145500,481363435,3610,3625,3625,3610,343
|
|
20240222,145400,480123905,3625,3625,3625,3625,10
|
|
20240222,145300,480087655,3625,3615,3625,3615,335
|
|
20240222,145200,478876605,3625,3625,3625,3625,20
|
|
20240222,145100,478804105,3625,3625,3625,3625,10
|
|
20240222,145000,478767855,3625,3625,3625,3620,13
|
|
20240222,144900,478720735,3615,3615,3615,3615,0
|
|
20240222,144800,478720735,3615,3625,3625,3615,486
|
|
20240222,144700,476962285,3620,3620,3620,3620,330
|
|
20240222,144600,475767685,3620,3620,3620,3620,20
|
|
20240222,144500,475695285,3620,3620,3620,3620,27
|
|
20240222,144400,475597545,3615,3615,3615,3615,1
|
|
20240222,144300,475593930,3620,3620,3620,3620,20
|
|
20240222,144200,475521530,3620,3620,3620,3615,196
|
|
20240222,144100,474812935,3620,3620,3620,3620,168
|
|
20240222,144000,474204775,3620,3620,3620,3620,10
|
|
20240222,143900,474168575,3620,3620,3620,3620,20
|
|
20240222,143800,474096175,3620,3620,3620,3620,10
|
|
20240222,143700,474059975,3620,3620,3620,3620,160
|
|
20240222,143600,473480775,3620,3620,3620,3620,22
|
|
20240222,143500,473401135,3615,3620,3620,3615,19
|
|
20240222,143400,473332400,3620,3620,3620,3615,12
|
|
20240222,143300,473288965,3620,3620,3620,3620,20
|
|
20240222,143200,473216565,3620,3620,3620,3620,10
|
|
20240222,143100,473180365,3620,3620,3620,3620,10
|
|
20240222,143000,473144165,3620,3620,3620,3620,20
|
|
20240222,142900,473071765,3620,3620,3620,3620,12
|
|
20240222,142800,473028325,3620,3615,3620,3615,23
|
|
20240222,142700,472945125,3620,3620,3620,3620,21
|
|
20240222,142600,472869105,3620,3615,3620,3615,100
|
|
20240222,142500,472507600,3615,3610,3615,3610,234
|
|
20240222,142400,471661890,3620,3610,3620,3610,780
|
|
20240222,142300,468841000,3610,3610,3610,3610,66
|
|
20240222,142200,468602740,3610,3610,3610,3610,6
|
|
20240222,142100,468581080,3610,3610,3610,3610,205
|
|
20240222,142000,467841030,3610,3610,3610,3610,100
|
|
20240222,141900,467480030,3605,3605,3605,3605,0
|
|
20240222,141800,467480030,3605,3605,3605,3605,0
|
|
20240222,141700,467480030,3605,3615,3615,3605,228
|
|
20240222,141600,466657980,3605,3605,3605,3605,10
|
|
20240222,141500,466621930,3605,3605,3615,3605,4539
|
|
20240222,141400,450256485,3610,3610,3610,3610,10
|
|
20240222,141300,450220385,3610,3610,3610,3610,49
|
|
20240222,141200,450043495,3610,3615,3615,3610,4129
|
|
20240222,141100,435137755,3615,3615,3615,3615,1300
|
|
20240222,141000,430438255,3620,3620,3620,3620,15
|
|
20240222,140900,430383955,3620,3620,3620,3620,1
|
|
20240222,140800,430380335,3615,3615,3615,3615,141
|
|
20240222,140700,429870620,3615,3615,3615,3615,480
|
|
20240222,140600,428135420,3615,3615,3615,3615,0
|
|
20240222,140500,428135420,3615,3615,3615,3615,81
|
|
20240222,140400,427842605,3615,3615,3615,3615,0
|
|
20240222,140300,427842605,3615,3615,3615,3615,0
|
|
20240222,140200,427842605,3615,3620,3620,3615,33
|
|
20240222,140100,427723235,3615,3615,3615,3615,147
|
|
20240222,140000,427191830,3615,3620,3620,3615,510
|
|
20240222,135900,425348130,3620,3620,3620,3620,22
|
|
20240222,135800,425268490,3625,3620,3625,3620,1900
|
|
20240222,135700,418390435,3620,3620,3620,3620,128
|
|
20240222,135600,417927075,3625,3625,3625,3625,20
|
|
20240222,135500,417854575,3625,3625,3625,3625,10
|
|
20240222,135400,417818325,3625,3625,3625,3625,10
|
|
20240222,135300,417782075,3625,3625,3625,3625,722
|
|
20240222,135200,415164825,3625,3630,3630,3625,5103
|
|
20240222,135100,396665735,3635,3630,3635,3630,89
|
|
20240222,135000,396342660,3630,3630,3630,3630,32
|
|
20240222,134900,396226500,3630,3630,3630,3630,63
|
|
20240222,134800,395997810,3625,3625,3625,3625,0
|
|
20240222,134700,395997810,3625,3630,3630,3625,50
|
|
20240222,134600,395816315,3630,3635,3635,3630,2
|
|
20240222,134500,395809050,3625,3625,3625,3625,0
|
|
20240222,134400,395809050,3625,3635,3635,3625,2010
|
|
20240222,134300,388522690,3635,3635,3635,3635,10
|
|
20240222,134200,388486340,3635,3635,3635,3635,10
|
|
20240222,134100,388449990,3635,3635,3635,3635,20
|
|
20240222,134000,388377290,3635,3635,3635,3635,10
|
|
20240222,133900,388340940,3635,3635,3635,3635,10
|
|
20240222,133800,388304590,3635,3635,3635,3635,20
|
|
20240222,133700,388231890,3635,3635,3635,3635,10
|
|
20240222,133600,388195540,3635,3635,3635,3635,1033
|
|
20240222,133500,384440585,3635,3635,3635,3635,20
|
|
20240222,133400,384367885,3635,3635,3635,3635,10
|
|
20240222,133300,384331535,3635,3630,3635,3630,20
|
|
20240222,133200,384258925,3630,3630,3630,3630,12
|
|
20240222,133100,384215365,3630,3630,3630,3630,19
|
|
20240222,133000,384146395,3630,3630,3630,3630,10
|
|
20240222,132900,384110095,3630,3630,3630,3630,489
|
|
20240222,132800,382335025,3630,3635,3635,3630,140
|
|
20240222,132700,381826775,3635,3635,3635,3635,10
|
|
20240222,132600,381790425,3635,3635,3635,3635,10
|
|
20240222,132500,381754075,3635,3635,3635,3635,20
|
|
20240222,132400,381681375,3635,3635,3635,3635,10
|
|
20240222,132300,381645025,3635,3635,3635,3635,10
|
|
20240222,132200,381608675,3635,3635,3635,3635,41
|
|
20240222,132100,381459640,3630,3630,3630,3630,0
|
|
20240222,132000,381459640,3630,3630,3630,3630,0
|
|
20240222,131900,381459640,3630,3630,3630,3630,0
|
|
20240222,131800,381459640,3630,3630,3630,3630,2
|
|
20240222,131700,381452380,3630,3630,3630,3630,0
|
|
20240222,131600,381452380,3630,3635,3635,3630,387
|
|
20240222,131500,380047365,3635,3635,3635,3635,13
|
|
20240222,131400,380000110,3635,3635,3635,3635,10
|
|
20240222,131300,379963760,3635,3635,3635,3635,20
|
|
20240222,131200,379891060,3635,3635,3635,3635,39
|
|
20240222,131100,379749295,3635,3640,3640,3635,11
|
|
20240222,131000,379709260,3640,3640,3640,3640,20
|
|
20240222,130900,379636460,3640,3640,3640,3640,10
|
|
20240222,130800,379600060,3640,3640,3640,3640,10
|
|
20240222,130700,379563660,3640,3635,3640,3635,20
|
|
20240222,130600,379490905,3635,3635,3635,3635,12
|
|
20240222,130500,379447285,3635,3635,3635,3635,10
|
|
20240222,130400,379410935,3635,3635,3635,3635,49
|
|
20240222,130300,379232820,3635,3635,3635,3635,10
|
|
20240222,130200,379196470,3635,3635,3635,3635,22
|
|
20240222,130100,379116500,3630,3630,3630,3630,0
|
|
20240222,130000,379116500,3630,3630,3630,3630,10
|
|
20240222,125900,379080200,3630,3630,3630,3630,10
|
|
20240222,125800,379043900,3630,3630,3630,3630,300
|
|
20240222,125700,377954900,3630,3630,3630,3630,0
|
|
20240222,125600,377954900,3630,3630,3630,3630,50
|
|
20240222,125500,377773400,3630,3630,3630,3630,0
|
|
20240222,125400,377773400,3630,3640,3640,3630,18
|
|
20240222,125300,377707960,3640,3640,3640,3640,11
|
|
20240222,125200,377667920,3635,3630,3635,3630,277
|
|
20240222,125100,376661035,3630,3635,3635,3630,4000
|
|
20240222,125000,362135895,3635,3635,3635,3635,300
|
|
20240222,124900,361045395,3640,3640,3640,3640,11
|
|
20240222,124800,361005355,3640,3640,3640,3640,40
|
|
20240222,124700,360859755,3640,3640,3640,3640,10
|
|
20240222,124600,360823355,3640,3640,3640,3640,10
|
|
20240222,124500,360786955,3640,3640,3640,3640,20
|
|
20240222,124400,360714155,3640,3640,3640,3640,10
|
|
20240222,124300,360677755,3640,3640,3640,3640,10
|
|
20240222,124200,360641355,3640,3640,3640,3640,11
|
|
20240222,124100,360601315,3635,3635,3635,3635,26
|
|
20240222,124000,360506805,3635,3640,3640,3635,40
|
|
20240222,123900,360361355,3640,3640,3640,3640,121
|
|
20240222,123800,359920915,3635,3635,3635,3635,190
|
|
20240222,123700,359230265,3630,3635,3635,3630,66
|
|
20240222,123600,358990385,3635,3635,3635,3635,20
|
|
20240222,123500,358917685,3635,3635,3635,3635,10
|
|
20240222,123400,358881335,3635,3635,3635,3635,10
|
|
20240222,123300,358844985,3635,3635,3635,3635,20
|
|
20240222,123200,358772285,3635,3635,3635,3635,10
|
|
20240222,123100,358735935,3635,3635,3635,3635,110
|
|
20240222,123000,358336085,3635,3635,3635,3630,827
|
|
20240222,122900,355329975,3635,3635,3635,3635,10
|
|
20240222,122800,355293625,3635,3635,3635,3635,2000
|
|
20240222,122700,348023625,3630,3630,3630,3630,42
|
|
20240222,122600,347871165,3630,3630,3630,3630,0
|
|
20240222,122500,347871165,3630,3630,3630,3630,0
|
|
20240222,122400,347871165,3630,3630,3630,3630,9
|
|
20240222,122300,347838495,3630,3630,3630,3630,30
|
|
20240222,122200,347729595,3630,3630,3630,3630,21
|
|
20240222,122100,347653365,3625,3630,3630,3625,250
|
|
20240222,122000,346747065,3630,3630,3630,3630,20
|
|
20240222,121900,346674465,3630,3630,3630,3630,10
|
|
20240222,121800,346638165,3630,3630,3630,3630,10
|
|
20240222,121700,346601865,3630,3630,3630,3630,20
|
|
20240222,121600,346529265,3630,3630,3630,3630,10
|
|
20240222,121500,346492965,3630,3630,3630,3630,10
|
|
20240222,121400,346456665,3630,3630,3630,3630,20
|
|
20240222,121300,346384065,3630,3630,3630,3630,10
|
|
20240222,121200,346347765,3630,3630,3630,3630,10
|
|
20240222,121100,346311465,3630,3635,3635,3630,570
|
|
20240222,121000,344242265,3635,3635,3635,3635,10
|
|
20240222,120900,344205915,3635,3635,3635,3635,10
|
|
20240222,120800,344169565,3635,3635,3635,3635,20
|
|
20240222,120700,344096865,3635,3635,3635,3635,10
|
|
20240222,120600,344060515,3635,3635,3635,3635,10
|
|
20240222,120500,344024165,3635,3635,3635,3635,20
|
|
20240222,120400,343951465,3635,3635,3635,3635,510
|
|
20240222,120300,342097615,3635,3635,3635,3635,1510
|
|
20240222,120200,336608765,3635,3635,3635,3635,3020
|
|
20240222,120100,325631065,3625,3625,3625,3625,0
|
|
20240222,120000,325631065,3625,3625,3625,3625,0
|
|
20240222,115900,325631065,3625,3630,3630,3625,1048
|
|
20240222,115800,321827015,3630,3630,3630,3630,687
|
|
20240222,115700,319333205,3630,3630,3630,3630,10
|
|
20240222,115600,319296905,3630,3630,3630,3630,20
|
|
20240222,115500,319224305,3630,3630,3630,3630,10
|
|
20240222,115400,319188005,3630,3630,3630,3630,10
|
|
20240222,115300,319151705,3630,3630,3630,3630,11
|
|
20240222,115200,319111775,3620,3620,3620,3620,15
|
|
20240222,115100,319057475,3620,3620,3620,3620,0
|
|
20240222,115000,319057475,3620,3620,3620,3620,237
|
|
20240222,114900,318199535,3615,3615,3615,3615,98
|
|
20240222,114800,317845265,3615,3615,3615,3615,0
|
|
20240222,114700,317845265,3615,3620,3620,3615,254
|
|
20240222,114600,316927000,3620,3625,3630,3620,2796
|
|
20240222,114500,306805235,3625,3625,3625,3625,13
|
|
20240222,114400,306758110,3625,3625,3625,3625,739
|
|
20240222,114300,304079235,3630,3630,3630,3630,21
|
|
20240222,114200,304003005,3630,3630,3630,3630,79
|
|
20240222,114100,303716235,3630,3630,3630,3630,10
|
|
20240222,114000,303679935,3630,3630,3630,3630,20
|
|
20240222,113900,303607335,3630,3630,3630,3630,10
|
|
20240222,113800,303571035,3630,3630,3630,3630,10
|
|
20240222,113700,303534735,3630,3630,3630,3630,20
|
|
20240222,113600,303462135,3630,3630,3630,3630,10
|
|
20240222,113500,303425835,3630,3630,3630,3625,32
|
|
20240222,113400,303309680,3625,3625,3625,3625,0
|
|
20240222,113300,303309680,3625,3625,3625,3625,12
|
|
20240222,113200,303266180,3625,3630,3630,3625,4761
|
|
20240222,113100,286007305,3630,3630,3630,3630,0
|
|
20240222,113000,286007305,3630,3635,3635,3630,311
|
|
20240222,112900,284878370,3635,3635,3635,3635,10
|
|
20240222,112800,284842020,3635,3635,3635,3635,20
|
|
20240222,112700,284769320,3635,3635,3635,3635,10
|
|
20240222,112600,284732970,3635,3635,3635,3635,10
|
|
20240222,112500,284696620,3635,3635,3635,3635,20
|
|
20240222,112400,284623920,3635,3635,3635,3635,10
|
|
20240222,112300,284587570,3635,3635,3635,3635,10
|
|
20240222,112200,284551220,3635,3640,3640,3630,2521
|
|
20240222,112100,275399835,3640,3640,3640,3640,10
|
|
20240222,112000,275363435,3640,3640,3640,3640,10
|
|
20240222,111900,275327035,3640,3640,3640,3640,20
|
|
20240222,111800,275254235,3640,3640,3640,3640,10
|
|
20240222,111700,275217835,3640,3640,3640,3640,20
|
|
20240222,111600,275145035,3630,3640,3640,3630,101
|
|
20240222,111500,274778000,3640,3640,3640,3640,11
|
|
20240222,111400,274737960,3640,3640,3640,3640,10
|
|
20240222,111300,274701560,3640,3640,3640,3640,15
|
|
20240222,111200,274646960,3635,3635,3635,3635,0
|
|
20240222,111100,274646960,3635,3635,3635,3635,10
|
|
20240222,111000,274610610,3635,3635,3635,3635,0
|
|
20240222,110900,274610610,3635,3640,3640,3630,73
|
|
20240222,110800,274345395,3640,3640,3640,3640,10
|
|
20240222,110700,274308995,3640,3640,3640,3640,13
|
|
20240222,110600,274261675,3640,3635,3640,3635,75
|
|
20240222,110500,273988995,3635,3630,3635,3630,807
|
|
20240222,110400,271058580,3630,3630,3630,3630,20
|
|
20240222,110300,270985980,3630,3630,3630,3630,20
|
|
20240222,110200,270913380,3630,3625,3630,3625,40
|
|
20240222,110100,270768360,3625,3625,3625,3625,10
|
|
20240222,110000,270732110,3625,3625,3625,3625,20
|
|
20240222,105900,270659610,3625,3625,3625,3625,84
|
|
20240222,105800,270355110,3625,3625,3625,3625,286
|
|
20240222,105700,269318360,3625,3625,3625,3625,11
|
|
20240222,105600,269278485,3620,3620,3625,3620,5230
|
|
20240222,105500,250345830,3620,3620,3620,3620,0
|
|
20240222,105400,250345830,3620,3620,3620,3620,0
|
|
20240222,105300,250345830,3620,3620,3620,3620,686
|
|
20240222,105200,247862510,3625,3625,3625,3625,224
|
|
20240222,105100,247050510,3625,3625,3625,3620,163
|
|
20240222,105000,246459640,3625,3625,3625,3625,2
|
|
20240222,104900,246452390,3620,3620,3620,3620,236
|
|
20240222,104800,245598070,3625,3625,3625,3625,1752
|
|
20240222,104700,239247070,3625,3630,3630,3625,2013
|
|
20240222,104600,231949895,3630,3630,3630,3630,2011
|
|
20240222,104500,224649965,3630,3630,3630,3630,20
|
|
20240222,104400,224577365,3630,3630,3630,3630,4312
|
|
20240222,104300,208924805,3635,3635,3635,3635,10
|
|
20240222,104200,208888455,3635,3635,3635,3635,20
|
|
20240222,104100,208815755,3635,3635,3635,3635,10
|
|
20240222,104000,208779405,3635,3630,3635,3630,42
|
|
20240222,103900,208626935,3630,3635,3635,3630,1594
|
|
20240222,103800,202832790,3640,3640,3640,3640,20
|
|
20240222,103700,202759990,3640,3640,3640,3640,10
|
|
20240222,103600,202723590,3640,3640,3640,3640,10
|
|
20240222,103500,202687190,3640,3640,3640,3640,20
|
|
20240222,103400,202614390,3640,3640,3640,3640,33
|
|
20240222,103300,202494270,3640,3640,3640,3640,110
|
|
20240222,103200,202093870,3640,3640,3640,3640,21
|
|
20240222,103100,202017430,3635,3635,3635,3635,1232
|
|
20240222,103000,197539110,3635,3635,3635,3635,534
|
|
20240222,102900,195598020,3635,3635,3635,3635,371
|
|
20240222,102800,194249435,3635,3635,3635,3635,1050
|
|
20240222,102700,190432685,3635,3635,3635,3635,10
|
|
20240222,102600,190396335,3635,3635,3635,3635,510
|
|
20240222,102500,188542485,3630,3635,3635,3630,14
|
|
20240222,102400,188491610,3635,3635,3635,3630,186
|
|
20240222,102300,187816000,3630,3630,3630,3630,0
|
|
20240222,102200,187816000,3630,3635,3635,3630,645
|
|
20240222,102100,185474600,3635,3635,3635,3635,10
|
|
20240222,102000,185438250,3635,3635,3635,3635,88
|
|
20240222,101900,185118370,3630,3635,3635,3630,1543
|
|
20240222,101800,179512065,3640,3640,3640,3640,10
|
|
20240222,101700,179475665,3640,3650,3650,3640,3403
|
|
20240222,101600,167088645,3650,3650,3650,3650,20
|
|
20240222,101500,167015645,3650,3650,3650,3650,20
|
|
20240222,101400,166942645,3650,3650,3650,3650,20
|
|
20240222,101300,166869645,3650,3640,3650,3640,151
|
|
20240222,101200,166319745,3640,3640,3640,3640,190
|
|
20240222,101100,165628145,3640,3645,3645,3640,189
|
|
20240222,101000,164940085,3645,3650,3650,3645,2867
|
|
20240222,100900,154489820,3650,3650,3650,3650,11
|
|
20240222,100800,154449670,3645,3650,3650,3645,149
|
|
20240222,100700,153906450,3645,3650,3650,3645,178
|
|
20240222,100600,153257590,3650,3650,3655,3650,1794
|
|
20240222,100500,146709435,3655,3655,3655,3655,30
|
|
20240222,100400,146599785,3655,3655,3655,3655,127
|
|
20240222,100300,146135600,3655,3655,3655,3655,5
|
|
20240222,100200,146117325,3665,3660,3665,3660,1214
|
|
20240222,100100,141672540,3655,3660,3660,3655,50
|
|
20240222,100000,141489740,3660,3655,3660,3655,63
|
|
20240222,095900,141259220,3660,3655,3660,3655,41
|
|
20240222,095800,141109310,3655,3655,3655,3655,248
|
|
20240222,095700,140202870,3655,3655,3655,3655,11
|
|
20240222,095600,140162665,3655,3655,3655,3655,11
|
|
20240222,095500,140122460,3655,3655,3655,3650,411
|
|
20240222,095400,138620260,3655,3660,3660,3655,3981
|
|
20240222,095300,124069655,3660,3660,3660,3660,10
|
|
20240222,095200,124033055,3660,3660,3660,3660,30
|
|
20240222,095100,123923255,3660,3655,3660,3655,1021
|
|
20240222,095000,120186400,3660,3660,3660,3660,19
|
|
20240222,094900,120116860,3660,3660,3660,3660,11
|
|
20240222,094800,120076600,3655,3665,3665,3655,4314
|
|
20240222,094700,104298770,3665,3665,3665,3665,10
|
|
20240222,094600,104262120,3665,3665,3665,3665,30
|
|
20240222,094500,104152170,3665,3665,3665,3665,1
|
|
20240222,094400,104148505,3660,3660,3660,3660,15
|
|
20240222,094300,104093605,3660,3660,3660,3660,7
|
|
20240222,094200,104067985,3655,3655,3655,3655,304
|
|
20240222,094100,102956865,3655,3655,3665,3655,2255
|
|
20240222,094000,94708745,3655,3655,3655,3655,8
|
|
20240222,093900,94679505,3655,3660,3660,3655,3447
|
|
20240222,093800,82064195,3665,3670,3670,3660,4868
|
|
20240222,093700,64223370,3670,3670,3670,3665,573
|
|
20240222,093600,62123175,3670,3670,3670,3670,904
|
|
20240222,093500,58805495,3675,3675,3675,3675,20
|
|
20240222,093400,58731995,3675,3675,3675,3670,1011
|
|
20240222,093300,55021570,3670,3675,3680,3670,4202
|
|
20240222,093200,39590115,3680,3685,3690,3680,4389
|
|
20240222,093100,23432830,3685,3685,3685,3685,137
|
|
20240222,093000,22927985,3685,3690,3690,3685,380
|
|
20240222,092900,21527135,3690,3690,3690,3690,87
|
|
20240222,092800,21206105,3685,3685,3685,3685,0
|
|
20240222,092700,21206105,3685,3685,3685,3685,46
|
|
20240222,092600,21036595,3685,3690,3690,3685,662
|
|
20240222,092500,18596820,3685,3685,3685,3685,0
|
|
20240222,092400,18596820,3685,3690,3690,3685,15
|
|
20240222,092300,18541495,3690,3690,3690,3690,260
|
|
20240222,092200,17582095,3690,3690,3690,3690,10
|
|
20240222,092100,17545195,3695,3695,3695,3695,20
|
|
20240222,092000,17471295,3700,3680,3700,3680,515
|
|
20240222,091900,15569520,3680,3685,3685,3680,212
|
|
20240222,091800,14789160,3685,3685,3685,3685,20
|
|
20240222,091700,14715460,3685,3685,3685,3680,489
|
|
20240222,091600,12914785,3685,3685,3685,3685,0
|
|
20240222,091500,12914785,3685,3685,3685,3685,12
|
|
20240222,091400,12870565,3685,3685,3685,3685,219
|
|
20240222,091300,12063550,3680,3680,3680,3680,8
|
|
20240222,091200,12034110,3680,3680,3680,3680,0
|
|
20240222,091100,12034110,3680,3680,3690,3680,30
|
|
20240222,091000,11923695,3680,3675,3680,3675,305
|
|
20240222,090900,10801300,3675,3675,3675,3675,103
|
|
20240222,090800,10422775,3675,3675,3675,3675,3
|
|
20240222,090700,10411750,3675,3675,3675,3675,51
|
|
20240222,090600,10224325,3675,3675,3675,3675,3
|
|
20240222,090500,10213300,3675,3675,3675,3675,82
|
|
20240222,090400,9911950,3675,3675,3675,3665,1220
|
|
20240222,090300,5429830,3675,3675,3685,3675,4
|
|
20240222,090200,5415120,3675,3680,3680,3675,169
|
|
20240222,090100,4793205,3685,3700,3700,3685,272
|
|
20240222,090000,3790870,3685,3705,3710,3685,1024
|