691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,202800,789957845,2670,2670,2670,2670,7417
|
|
20240222,202700,789957845,2670,2670,2670,2670,0
|
|
20240222,202600,789957845,2670,2670,2670,2670,0
|
|
20240222,202500,789957845,2670,2670,2670,2670,0
|
|
20240222,202400,789957845,2670,2670,2670,2670,0
|
|
20240222,202300,789957845,2670,2670,2670,2670,0
|
|
20240222,202200,789957845,2670,2670,2670,2670,0
|
|
20240222,202100,789957845,2670,2670,2670,2670,0
|
|
20240222,202000,789957845,2670,2670,2670,2670,0
|
|
20240222,201900,789957845,2670,2670,2670,2670,0
|
|
20240222,201800,789957845,2670,2670,2670,2670,0
|
|
20240222,201700,789957845,2670,2670,2670,2670,0
|
|
20240222,201600,789957845,2670,2670,2670,2670,0
|
|
20240222,201500,789957845,2670,2670,2670,2670,0
|
|
20240222,201400,789957845,2670,2670,2670,2670,0
|
|
20240222,201300,789957845,2670,2670,2670,2670,0
|
|
20240222,201200,789957845,2670,2670,2670,2670,0
|
|
20240222,201100,789957845,2670,2670,2670,2670,0
|
|
20240222,201000,789957845,2670,2670,2670,2670,0
|
|
20240222,200900,789957845,2670,2670,2670,2670,0
|
|
20240222,200800,789957845,2670,2670,2670,2670,0
|
|
20240222,200700,789957845,2670,2670,2670,2670,0
|
|
20240222,200600,789957845,2670,2670,2670,2670,0
|
|
20240222,200500,789957845,2670,2670,2670,2670,0
|
|
20240222,200400,789957845,2670,2670,2670,2670,0
|
|
20240222,200300,789957845,2670,2670,2670,2670,0
|
|
20240222,200200,789957845,2670,2670,2670,2670,0
|
|
20240222,200100,789957845,2670,2670,2670,2670,0
|
|
20240222,200000,789957845,2670,2670,2670,2670,0
|
|
20240222,195900,789957845,2670,2670,2670,2670,0
|
|
20240222,195800,789957845,2670,2670,2670,2670,7417
|
|
20240222,195700,789957845,2670,2670,2670,2670,0
|
|
20240222,195600,789957845,2670,2670,2670,2670,0
|
|
20240222,195500,789957845,2670,2670,2670,2670,0
|
|
20240222,195400,789957845,2670,2670,2670,2670,0
|
|
20240222,195300,789957845,2670,2670,2670,2670,0
|
|
20240222,195200,789957845,2670,2670,2670,2670,0
|
|
20240222,195100,789957845,2670,2670,2670,2670,0
|
|
20240222,195000,789957845,2670,2670,2670,2670,0
|
|
20240222,194900,789957845,2670,2670,2670,2670,0
|
|
20240222,194800,789957845,2670,2670,2670,2670,0
|
|
20240222,194700,789957845,2670,2670,2670,2670,0
|
|
20240222,194600,789957845,2670,2670,2670,2670,0
|
|
20240222,194500,789957845,2670,2670,2670,2670,0
|
|
20240222,194400,789957845,2670,2670,2670,2670,0
|
|
20240222,194300,789957845,2670,2670,2670,2670,0
|
|
20240222,194200,789957845,2670,2670,2670,2670,0
|
|
20240222,194100,789957845,2670,2670,2670,2670,0
|
|
20240222,194000,789957845,2670,2670,2670,2670,0
|
|
20240222,193900,789957845,2670,2670,2670,2670,0
|
|
20240222,193800,789957845,2670,2670,2670,2670,0
|
|
20240222,193700,789957845,2670,2670,2670,2670,0
|
|
20240222,193600,789957845,2670,2670,2670,2670,0
|
|
20240222,193500,789957845,2670,2670,2670,2670,0
|
|
20240222,193400,789957845,2670,2670,2670,2670,0
|
|
20240222,193300,789957845,2670,2670,2670,2670,0
|
|
20240222,193200,789957845,2670,2670,2670,2670,0
|
|
20240222,193100,789957845,2670,2670,2670,2670,0
|
|
20240222,193000,789957845,2670,2670,2670,2670,0
|
|
20240222,192900,789957845,2670,2670,2670,2670,0
|
|
20240222,192800,789957845,2670,2670,2670,2670,7417
|
|
20240222,192700,789957845,2670,2670,2670,2670,0
|
|
20240222,192600,789957845,2670,2670,2670,2670,0
|
|
20240222,192500,789957845,2670,2670,2670,2670,0
|
|
20240222,192400,789957845,2670,2670,2670,2670,0
|
|
20240222,192300,789957845,2670,2670,2670,2670,0
|
|
20240222,192200,789957845,2670,2670,2670,2670,0
|
|
20240222,192100,789957845,2670,2670,2670,2670,0
|
|
20240222,192000,789957845,2670,2670,2670,2670,0
|
|
20240222,191900,789957845,2670,2670,2670,2670,0
|
|
20240222,191800,789957845,2670,2670,2670,2670,0
|
|
20240222,191700,789957845,2670,2670,2670,2670,0
|
|
20240222,191600,789957845,2670,2670,2670,2670,0
|
|
20240222,191500,789957845,2670,2670,2670,2670,0
|
|
20240222,191400,789957845,2670,2670,2670,2670,0
|
|
20240222,191300,789957845,2670,2670,2670,2670,0
|
|
20240222,191200,789957845,2670,2670,2670,2670,0
|
|
20240222,191100,789957845,2670,2670,2670,2670,0
|
|
20240222,191000,789957845,2670,2670,2670,2670,0
|
|
20240222,190900,789957845,2670,2670,2670,2670,0
|
|
20240222,190800,789957845,2670,2670,2670,2670,0
|
|
20240222,190700,789957845,2670,2670,2670,2670,0
|
|
20240222,190600,789957845,2670,2670,2670,2670,0
|
|
20240222,190500,789957845,2670,2670,2670,2670,0
|
|
20240222,190400,789957845,2670,2670,2670,2670,0
|
|
20240222,190300,789957845,2670,2670,2670,2670,0
|
|
20240222,190200,789957845,2670,2670,2670,2670,0
|
|
20240222,190100,789957845,2670,2670,2670,2670,0
|
|
20240222,190000,789957845,2670,2670,2670,2670,0
|
|
20240222,185900,789957845,2670,2670,2670,2670,0
|
|
20240222,185800,789957845,2670,2670,2670,2670,7417
|
|
20240222,185700,789957845,2670,2670,2670,2670,0
|
|
20240222,185600,789957845,2670,2670,2670,2670,0
|
|
20240222,185500,789957845,2670,2670,2670,2670,0
|
|
20240222,185400,789957845,2670,2670,2670,2670,0
|
|
20240222,185300,789957845,2670,2670,2670,2670,0
|
|
20240222,185200,789957845,2670,2670,2670,2670,0
|
|
20240222,185100,789957845,2670,2670,2670,2670,0
|
|
20240222,185000,789957845,2670,2670,2670,2670,0
|
|
20240222,184900,789957845,2670,2670,2670,2670,0
|
|
20240222,184800,789957845,2670,2670,2670,2670,0
|
|
20240222,184700,789957845,2670,2670,2670,2670,0
|
|
20240222,184600,789957845,2670,2670,2670,2670,0
|
|
20240222,184500,789957845,2670,2670,2670,2670,0
|
|
20240222,184400,789957845,2670,2670,2670,2670,0
|
|
20240222,184300,789957845,2670,2670,2670,2670,0
|
|
20240222,184200,789957845,2670,2670,2670,2670,0
|
|
20240222,184100,789957845,2670,2670,2670,2670,0
|
|
20240222,184000,789957845,2670,2670,2670,2670,0
|
|
20240222,183900,789957845,2670,2670,2670,2670,0
|
|
20240222,183800,789957845,2670,2670,2670,2670,0
|
|
20240222,183700,789957845,2670,2670,2670,2670,0
|
|
20240222,183600,789957845,2670,2670,2670,2670,0
|
|
20240222,183500,789957845,2670,2670,2670,2670,0
|
|
20240222,183400,789957845,2670,2670,2670,2670,0
|
|
20240222,183300,789957845,2670,2670,2670,2670,0
|
|
20240222,183200,789957845,2670,2670,2670,2670,0
|
|
20240222,183100,789957845,2670,2670,2670,2670,0
|
|
20240222,183000,789957845,2670,2670,2670,2670,0
|
|
20240222,182900,789957845,2670,2670,2670,2670,0
|
|
20240222,182800,789957845,2670,2670,2670,2670,7417
|
|
20240222,182700,789957845,2670,2670,2670,2670,0
|
|
20240222,182600,789957845,2670,2670,2670,2670,0
|
|
20240222,182500,789957845,2670,2670,2670,2670,0
|
|
20240222,182400,789957845,2670,2670,2670,2670,0
|
|
20240222,182300,789957845,2670,2670,2670,2670,0
|
|
20240222,182200,789957845,2670,2670,2670,2670,0
|
|
20240222,182100,789957845,2670,2670,2670,2670,0
|
|
20240222,182000,789957845,2670,2670,2670,2670,0
|
|
20240222,181900,789957845,2670,2670,2670,2670,0
|
|
20240222,181800,789957845,2670,2670,2670,2670,0
|
|
20240222,181700,789957845,2670,2670,2670,2670,0
|
|
20240222,181600,789957845,2670,2670,2670,2670,0
|
|
20240222,181500,789957845,2670,2670,2670,2670,0
|
|
20240222,181400,789957845,2670,2670,2670,2670,0
|
|
20240222,181300,789957845,2670,2670,2670,2670,0
|
|
20240222,181200,789957845,2670,2670,2670,2670,0
|
|
20240222,181100,789957845,2670,2670,2670,2670,0
|
|
20240222,181000,789957845,2670,2670,2670,2670,0
|
|
20240222,180900,789957845,2670,2670,2670,2670,0
|
|
20240222,180800,789957845,2670,2670,2670,2670,0
|
|
20240222,180700,789957845,2670,2670,2670,2670,0
|
|
20240222,180600,789957845,2670,2670,2670,2670,0
|
|
20240222,180500,789957845,2670,2670,2670,2670,0
|
|
20240222,180400,789957845,2670,2670,2670,2670,0
|
|
20240222,180300,789957845,2670,2670,2670,2670,0
|
|
20240222,180200,789957845,2670,2670,2670,2670,0
|
|
20240222,180100,789957845,2670,2670,2670,2670,0
|
|
20240222,180000,789957845,2670,2670,2670,2670,0
|
|
20240222,175900,789957845,2670,2670,2670,2670,0
|
|
20240222,175800,789957845,2670,2670,2670,2670,7417
|
|
20240222,175700,789957845,2670,2670,2670,2670,0
|
|
20240222,175600,789957845,2670,2670,2670,2670,0
|
|
20240222,175500,789957845,2670,2670,2670,2670,0
|
|
20240222,175400,789957845,2670,2670,2670,2670,0
|
|
20240222,175300,789957845,2670,2670,2670,2670,0
|
|
20240222,175200,789957845,2670,2670,2670,2670,0
|
|
20240222,175100,789957845,2670,2670,2670,2670,0
|
|
20240222,175000,789957845,2670,2670,2670,2670,0
|
|
20240222,174900,789957845,2670,2670,2670,2670,0
|
|
20240222,174800,789957845,2670,2670,2670,2670,0
|
|
20240222,174700,789957845,2670,2670,2670,2670,0
|
|
20240222,174600,789957845,2670,2670,2670,2670,0
|
|
20240222,174500,789957845,2670,2670,2670,2670,0
|
|
20240222,174400,789957845,2670,2670,2670,2670,0
|
|
20240222,174300,789957845,2670,2670,2670,2670,0
|
|
20240222,174200,789957845,2670,2670,2670,2670,0
|
|
20240222,174100,789957845,2670,2670,2670,2670,0
|
|
20240222,174000,789957845,2670,2670,2670,2670,0
|
|
20240222,173900,789957845,2670,2670,2670,2670,0
|
|
20240222,173800,789957845,2670,2670,2670,2670,0
|
|
20240222,173700,789957845,2670,2670,2670,2670,0
|
|
20240222,173600,789957845,2670,2670,2670,2670,0
|
|
20240222,173500,789957845,2670,2670,2670,2670,0
|
|
20240222,173400,789957845,2670,2670,2670,2670,0
|
|
20240222,173300,789957845,2670,2670,2670,2670,0
|
|
20240222,173200,789957845,2670,2670,2670,2670,0
|
|
20240222,173100,789957845,2670,2670,2670,2670,0
|
|
20240222,173000,789957845,2670,2670,2670,2670,0
|
|
20240222,172900,789957845,2670,2670,2670,2670,0
|
|
20240222,172800,789957845,2670,2670,2670,2670,7417
|
|
20240222,172700,789957845,2670,2670,2670,2670,0
|
|
20240222,172600,789957845,2670,2670,2670,2670,0
|
|
20240222,172500,789957845,2670,2670,2670,2670,0
|
|
20240222,172400,789957845,2670,2670,2670,2670,0
|
|
20240222,172300,789957845,2670,2670,2670,2670,0
|
|
20240222,172200,789957845,2670,2670,2670,2670,0
|
|
20240222,172100,789957845,2670,2670,2670,2670,0
|
|
20240222,172000,789957845,2670,2670,2670,2670,0
|
|
20240222,171900,789957845,2670,2670,2670,2670,0
|
|
20240222,171800,789957845,2670,2670,2670,2670,0
|
|
20240222,171700,789957845,2670,2670,2670,2670,0
|
|
20240222,171600,789957845,2670,2670,2670,2670,0
|
|
20240222,171500,789957845,2670,2670,2670,2670,0
|
|
20240222,171400,789957845,2670,2670,2670,2670,0
|
|
20240222,171300,789957845,2670,2670,2670,2670,0
|
|
20240222,171200,789957845,2670,2670,2670,2670,0
|
|
20240222,171100,789957845,2670,2670,2670,2670,0
|
|
20240222,171000,789957845,2670,2670,2670,2670,0
|
|
20240222,170900,789957845,2670,2670,2670,2670,0
|
|
20240222,170800,789957845,2670,2670,2670,2670,0
|
|
20240222,170700,789957845,2670,2670,2670,2670,0
|
|
20240222,170600,789957845,2670,2670,2670,2670,0
|
|
20240222,170500,789957845,2670,2670,2670,2670,0
|
|
20240222,170400,789957845,2670,2670,2670,2670,0
|
|
20240222,170300,789957845,2670,2670,2670,2670,0
|
|
20240222,170200,789957845,2670,2670,2670,2670,0
|
|
20240222,170100,789957845,2670,2670,2670,2670,0
|
|
20240222,170000,789957845,2670,2670,2670,2670,0
|
|
20240222,165900,789957845,2670,2670,2670,2670,0
|
|
20240222,165800,789957845,2670,2670,2670,2670,7417
|
|
20240222,165700,789957845,2670,2670,2670,2670,0
|
|
20240222,165600,789957845,2670,2670,2670,2670,0
|
|
20240222,165500,789957845,2670,2670,2670,2670,0
|
|
20240222,165400,789957845,2670,2670,2670,2670,0
|
|
20240222,165300,789957845,2670,2670,2670,2670,0
|
|
20240222,165200,789957845,2670,2670,2670,2670,0
|
|
20240222,165100,789957845,2670,2670,2670,2670,0
|
|
20240222,165000,789957845,2670,2670,2670,2670,0
|
|
20240222,164900,789957845,2670,2670,2670,2670,0
|
|
20240222,164800,789957845,2670,2670,2670,2670,0
|
|
20240222,164700,789957845,2670,2670,2670,2670,0
|
|
20240222,164600,789957845,2670,2670,2670,2670,0
|
|
20240222,164500,789957845,2670,2670,2670,2670,0
|
|
20240222,164400,789957845,2670,2670,2670,2670,0
|
|
20240222,164300,789957845,2670,2670,2670,2670,0
|
|
20240222,164200,789957845,2670,2670,2670,2670,0
|
|
20240222,164100,789957845,2670,2670,2670,2670,0
|
|
20240222,164000,789957845,2670,2670,2670,2670,0
|
|
20240222,163900,789957845,2670,2670,2670,2670,0
|
|
20240222,163800,789957845,2670,2670,2670,2670,0
|
|
20240222,163700,789957845,2670,2670,2670,2670,0
|
|
20240222,163600,789957845,2670,2670,2670,2670,0
|
|
20240222,163500,789957845,2670,2670,2670,2670,0
|
|
20240222,163400,789957845,2670,2670,2670,2670,0
|
|
20240222,163300,789957845,2670,2670,2670,2670,0
|
|
20240222,163200,789957845,2670,2670,2670,2670,0
|
|
20240222,163100,789957845,2670,2670,2670,2670,0
|
|
20240222,163000,789957845,2670,2670,2670,2670,0
|
|
20240222,162900,789957845,2670,2670,2670,2670,0
|
|
20240222,162800,789957845,2670,2670,2670,2670,7417
|
|
20240222,162700,789957845,2670,2670,2670,2670,0
|
|
20240222,162600,789957845,2670,2670,2670,2670,0
|
|
20240222,162500,789957845,2670,2670,2670,2670,0
|
|
20240222,162400,789957845,2670,2670,2670,2670,0
|
|
20240222,162300,789957845,2670,2670,2670,2670,0
|
|
20240222,162200,789957845,2670,2670,2670,2670,0
|
|
20240222,162100,789957845,2670,2670,2670,2670,0
|
|
20240222,162000,789957845,2670,2670,2670,2670,0
|
|
20240222,161900,789957845,2670,2670,2670,2670,0
|
|
20240222,161800,789957845,2670,2670,2670,2670,0
|
|
20240222,161700,789957845,2670,2670,2670,2670,0
|
|
20240222,161600,789957845,2670,2670,2670,2670,0
|
|
20240222,161500,789957845,2670,2670,2670,2670,0
|
|
20240222,161400,789957845,2670,2670,2670,2670,0
|
|
20240222,161300,789957845,2670,2670,2670,2670,0
|
|
20240222,161200,789957845,2670,2670,2670,2670,0
|
|
20240222,161100,789957845,2670,2670,2670,2670,0
|
|
20240222,161000,789957845,2670,2670,2670,2670,0
|
|
20240222,160900,789957845,2670,2670,2670,2670,0
|
|
20240222,160800,789957845,2670,2670,2670,2670,0
|
|
20240222,160700,789957845,2670,2670,2670,2670,0
|
|
20240222,160600,789957845,2670,2670,2670,2670,0
|
|
20240222,160500,789957845,2670,2670,2670,2670,0
|
|
20240222,160400,789957845,2670,2670,2670,2670,0
|
|
20240222,160300,789957845,2670,2670,2670,2670,0
|
|
20240222,160200,789957845,2670,2670,2670,2670,0
|
|
20240222,160100,789957845,2670,2670,2670,2670,0
|
|
20240222,160000,789957845,2670,2670,2670,2670,0
|
|
20240222,155900,789957845,2670,2670,2670,2670,0
|
|
20240222,155800,789957845,2670,2670,2670,2670,7417
|
|
20240222,155700,789957845,2670,2670,2670,2670,0
|
|
20240222,155600,789957845,2670,2670,2670,2670,0
|
|
20240222,155500,789957845,2670,2670,2670,2670,0
|
|
20240222,155400,789957845,2670,2670,2670,2670,0
|
|
20240222,155300,789957845,2670,2670,2670,2670,0
|
|
20240222,155200,789957845,2670,2670,2670,2670,0
|
|
20240222,155100,789957845,2670,2670,2670,2670,0
|
|
20240222,155000,789957845,2670,2670,2670,2670,0
|
|
20240222,154900,789957845,2670,2670,2670,2670,0
|
|
20240222,154800,789957845,2670,2670,2670,2670,0
|
|
20240222,154700,789957845,2670,2670,2670,2670,0
|
|
20240222,154600,789957845,2670,2670,2670,2670,0
|
|
20240222,154500,789957845,2670,2670,2670,2670,0
|
|
20240222,154400,789957845,2670,2670,2670,2670,0
|
|
20240222,154300,789957845,2670,2670,2670,2670,0
|
|
20240222,154200,789957845,2670,2670,2670,2670,0
|
|
20240222,154100,789957845,2670,2670,2670,2670,0
|
|
20240222,154000,789957845,2670,2670,2670,2670,0
|
|
20240222,153900,789957845,2670,2670,2670,2670,0
|
|
20240222,153800,789957845,2670,2670,2670,2670,0
|
|
20240222,153700,789957845,2670,2670,2670,2670,0
|
|
20240222,153600,789957845,2670,2670,2670,2670,0
|
|
20240222,153500,789957845,2670,2670,2670,2670,0
|
|
20240222,153400,789957845,2670,2670,2670,2670,0
|
|
20240222,153300,789957845,2670,2670,2670,2670,0
|
|
20240222,153200,789957845,2670,2670,2670,2670,0
|
|
20240222,153100,789957845,2670,2670,2670,2670,0
|
|
20240222,153000,789957845,2670,2670,2670,2670,7417
|
|
20240222,152900,770154455,2650,2650,2650,2650,0
|
|
20240222,152800,770154455,2650,2650,2650,2650,0
|
|
20240222,152700,770154455,2650,2650,2650,2650,0
|
|
20240222,152600,770154455,2650,2650,2650,2650,0
|
|
20240222,152500,770154455,2650,2650,2650,2650,0
|
|
20240222,152400,770154455,2650,2650,2650,2650,0
|
|
20240222,152300,770154455,2650,2650,2650,2650,0
|
|
20240222,152200,770154455,2650,2650,2650,2650,0
|
|
20240222,152100,770154455,2650,2650,2650,2650,0
|
|
20240222,152000,770154455,2650,2650,2650,2650,0
|
|
20240222,151900,770154455,2650,2635,2650,2635,40
|
|
20240222,151800,770048905,2635,2640,2640,2635,96
|
|
20240222,151700,769795905,2660,2645,2660,2645,1420
|
|
20240222,151600,766027525,2650,2650,2650,2650,0
|
|
20240222,151500,766027525,2650,2645,2650,2645,100
|
|
20240222,151400,765762540,2640,2640,2645,2640,303
|
|
20240222,151300,764962565,2620,2620,2620,2620,0
|
|
20240222,151200,764962565,2620,2625,2625,2620,50
|
|
20240222,151100,764831555,2620,2635,2635,2620,8
|
|
20240222,151000,764810555,2635,2640,2640,2635,297
|
|
20240222,150900,764026545,2645,2645,2645,2645,0
|
|
20240222,150800,764026545,2645,2645,2645,2645,3
|
|
20240222,150700,764018610,2650,2650,2660,2640,266
|
|
20240222,150600,763315935,2665,2665,2665,2665,0
|
|
20240222,150500,763315935,2665,2650,2665,2650,1000
|
|
20240222,150400,760659640,2635,2655,2655,2610,11432
|
|
20240222,150300,730722085,2660,2660,2660,2660,0
|
|
20240222,150200,730722085,2660,2660,2660,2660,200
|
|
20240222,150100,730190085,2650,2650,2650,2650,0
|
|
20240222,150000,730190085,2650,2650,2650,2650,0
|
|
20240222,145900,730190085,2650,2650,2650,2650,43
|
|
20240222,145800,730076135,2650,2650,2650,2650,300
|
|
20240222,145700,729281135,2650,2650,2650,2650,45
|
|
20240222,145600,729161885,2650,2655,2655,2650,11478
|
|
20240222,145500,698742870,2660,2660,2660,2660,8
|
|
20240222,145400,698721590,2660,2660,2660,2660,43
|
|
20240222,145300,698607210,2665,2665,2665,2665,0
|
|
20240222,145200,698607210,2665,2665,2665,2665,110
|
|
20240222,145100,698314060,2665,2665,2665,2665,387
|
|
20240222,145000,697282705,2675,2670,2675,2670,1224
|
|
20240222,144900,694011005,2650,2650,2675,2650,11200
|
|
20240222,144800,664124195,2645,2655,2655,2645,1466
|
|
20240222,144700,660243280,2640,2640,2650,2640,4413
|
|
20240222,144600,648569300,2635,2630,2635,2630,2876
|
|
20240222,144500,641001770,2630,2645,2645,2605,5530
|
|
20240222,144400,626532510,2645,2645,2645,2640,2002
|
|
20240222,144300,621237230,2650,2650,2650,2650,0
|
|
20240222,144200,621237230,2650,2625,2650,2625,2000
|
|
20240222,144100,615952220,2625,2625,2625,2625,0
|
|
20240222,144000,615952220,2625,2625,2625,2625,10
|
|
20240222,143900,615925970,2630,2630,2630,2630,0
|
|
20240222,143800,615925970,2630,2630,2630,2630,0
|
|
20240222,143700,615925970,2630,2630,2630,2630,621
|
|
20240222,143600,614292740,2610,2610,2610,2610,200
|
|
20240222,143500,613770740,2610,2610,2610,2610,0
|
|
20240222,143400,613770740,2610,2610,2610,2610,0
|
|
20240222,143300,613770740,2610,2610,2610,2610,0
|
|
20240222,143200,613770740,2610,2610,2610,2610,158
|
|
20240222,143100,613358360,2610,2610,2610,2610,0
|
|
20240222,143000,613358360,2610,2610,2610,2610,100
|
|
20240222,142900,613097360,2605,2610,2610,2605,4000
|
|
20240222,142800,602659920,2620,2630,2630,2620,101
|
|
20240222,142700,602395290,2635,2620,2635,2620,112
|
|
20240222,142600,602100815,2630,2630,2630,2630,400
|
|
20240222,142500,601048815,2630,2625,2630,2625,306
|
|
20240222,142400,600245550,2610,2610,2610,2610,57
|
|
20240222,142300,600096780,2610,2620,2620,2610,350
|
|
20240222,142200,599183265,2620,2610,2620,2610,142
|
|
20240222,142100,598812155,2605,2610,2610,2605,520
|
|
20240222,142000,597455055,2610,2610,2610,2610,0
|
|
20240222,141900,597455055,2610,2610,2610,2610,350
|
|
20240222,141800,596541555,2610,2610,2610,2610,33
|
|
20240222,141700,596455425,2610,2610,2610,2610,1
|
|
20240222,141600,596452815,2615,2615,2615,2615,0
|
|
20240222,141500,596452815,2615,2615,2615,2615,0
|
|
20240222,141400,596452815,2615,2615,2615,2615,22
|
|
20240222,141300,596395285,2615,2615,2615,2615,115
|
|
20240222,141200,596094560,2610,2610,2610,2610,100
|
|
20240222,141100,595833560,2610,2610,2610,2610,0
|
|
20240222,141000,595833560,2610,2610,2610,2610,1671
|
|
20240222,140900,591472250,2615,2620,2620,2615,1026
|
|
20240222,140800,588787510,2630,2630,2630,2630,101
|
|
20240222,140700,588521880,2615,2615,2615,2615,0
|
|
20240222,140600,588521880,2615,2615,2615,2615,0
|
|
20240222,140500,588521880,2615,2615,2615,2615,1
|
|
20240222,140400,588519265,2615,2615,2615,2615,0
|
|
20240222,140300,588519265,2615,2615,2615,2615,0
|
|
20240222,140200,588519265,2615,2615,2615,2615,0
|
|
20240222,140100,588519265,2615,2615,2615,2615,0
|
|
20240222,140000,588519265,2615,2615,2615,2615,0
|
|
20240222,135900,588519265,2615,2615,2615,2615,0
|
|
20240222,135800,588519265,2615,2615,2615,2615,36
|
|
20240222,135700,588425125,2630,2630,2630,2630,0
|
|
20240222,135600,588425125,2630,2630,2630,2630,30
|
|
20240222,135500,588346225,2630,2615,2630,2615,883
|
|
20240222,135400,586023980,2630,2630,2630,2630,1000
|
|
20240222,135300,583393980,2615,2615,2615,2615,0
|
|
20240222,135200,583393980,2615,2615,2615,2615,0
|
|
20240222,135100,583393980,2615,2615,2615,2615,51
|
|
20240222,135000,583260615,2615,2615,2615,2615,0
|
|
20240222,134900,583260615,2615,2615,2615,2615,0
|
|
20240222,134800,583260615,2615,2615,2615,2615,0
|
|
20240222,134700,583260615,2615,2615,2615,2615,0
|
|
20240222,134600,583260615,2615,2615,2615,2615,0
|
|
20240222,134500,583260615,2615,2625,2625,2615,601
|
|
20240222,134400,581688090,2625,2625,2625,2625,0
|
|
20240222,134300,581688090,2625,2625,2625,2625,11
|
|
20240222,134200,581659215,2630,2630,2630,2630,0
|
|
20240222,134100,581659215,2630,2630,2630,2630,0
|
|
20240222,134000,581659215,2630,2630,2630,2630,1
|
|
20240222,133900,581656585,2640,2625,2640,2625,207
|
|
20240222,133800,581111645,2615,2615,2615,2615,0
|
|
20240222,133700,581111645,2615,2615,2615,2615,0
|
|
20240222,133600,581111645,2615,2615,2615,2615,0
|
|
20240222,133500,581111645,2615,2615,2615,2615,0
|
|
20240222,133400,581111645,2615,2615,2615,2615,10
|
|
20240222,133300,581085495,2625,2625,2625,2625,0
|
|
20240222,133200,581085495,2625,2625,2625,2625,1
|
|
20240222,133100,581082870,2610,2615,2615,2610,1800
|
|
20240222,133000,576378910,2610,2610,2610,2610,0
|
|
20240222,132900,576378910,2610,2610,2610,2610,0
|
|
20240222,132800,576378910,2610,2610,2610,2610,0
|
|
20240222,132700,576378910,2610,2610,2610,2610,0
|
|
20240222,132600,576378910,2610,2610,2610,2610,0
|
|
20240222,132500,576378910,2610,2610,2610,2610,0
|
|
20240222,132400,576378910,2610,2620,2620,2610,10000
|
|
20240222,132300,550267680,2620,2620,2620,2620,0
|
|
20240222,132200,550267680,2620,2640,2640,2620,10001
|
|
20240222,132100,524027490,2640,2640,2640,2640,0
|
|
20240222,132000,524027490,2640,2640,2640,2640,0
|
|
20240222,131900,524027490,2640,2640,2640,2640,1
|
|
20240222,131800,524024850,2640,2640,2640,2640,80
|
|
20240222,131700,523813650,2625,2625,2625,2625,0
|
|
20240222,131600,523813650,2625,2625,2625,2625,0
|
|
20240222,131500,523813650,2625,2625,2625,2625,0
|
|
20240222,131400,523813650,2625,2625,2625,2625,0
|
|
20240222,131300,523813650,2625,2625,2625,2625,0
|
|
20240222,131200,523813650,2625,2625,2625,2625,0
|
|
20240222,131100,523813650,2625,2625,2625,2625,0
|
|
20240222,131000,523813650,2625,2625,2625,2625,500
|
|
20240222,130900,522501150,2625,2625,2625,2625,0
|
|
20240222,130800,522501150,2625,2625,2625,2625,0
|
|
20240222,130700,522501150,2625,2625,2625,2625,1851
|
|
20240222,130600,517642275,2625,2630,2630,2625,330
|
|
20240222,130500,516775375,2645,2645,2645,2645,0
|
|
20240222,130400,516775375,2645,2645,2645,2645,0
|
|
20240222,130300,516775375,2645,2645,2645,2645,52
|
|
20240222,130200,516637835,2645,2645,2645,2645,1515
|
|
20240222,130100,512630660,2645,2645,2645,2645,0
|
|
20240222,130000,512630660,2645,2645,2645,2645,0
|
|
20240222,125900,512630660,2645,2645,2645,2645,0
|
|
20240222,125800,512630660,2645,2645,2645,2645,0
|
|
20240222,125700,512630660,2645,2645,2645,2645,0
|
|
20240222,125600,512630660,2645,2645,2645,2645,380
|
|
20240222,125500,511625560,2625,2625,2625,2625,0
|
|
20240222,125400,511625560,2625,2625,2625,2625,0
|
|
20240222,125300,511625560,2625,2625,2625,2625,20
|
|
20240222,125200,511573060,2625,2625,2625,2625,0
|
|
20240222,125100,511573060,2625,2625,2625,2625,0
|
|
20240222,125000,511573060,2625,2645,2645,2625,4353
|
|
20240222,124900,500114075,2645,2645,2645,2645,433
|
|
20240222,124800,498968790,2645,2645,2645,2645,0
|
|
20240222,124700,498968790,2645,2645,2645,2645,50
|
|
20240222,124600,498836540,2645,2645,2645,2645,0
|
|
20240222,124500,498836540,2645,2645,2645,2645,0
|
|
20240222,124400,498836540,2645,2645,2645,2645,0
|
|
20240222,124300,498836540,2645,2645,2645,2645,0
|
|
20240222,124200,498836540,2645,2645,2645,2645,476
|
|
20240222,124100,497577520,2645,2645,2645,2645,0
|
|
20240222,124000,497577520,2645,2645,2645,2645,7
|
|
20240222,123900,497559005,2645,2645,2645,2645,1
|
|
20240222,123800,497556360,2645,2645,2645,2645,90
|
|
20240222,123700,497318310,2650,2650,2650,2650,240
|
|
20240222,123600,496682310,2650,2650,2650,2650,0
|
|
20240222,123500,496682310,2650,2650,2650,2650,301
|
|
20240222,123400,495884660,2650,2650,2650,2645,216
|
|
20240222,123300,495312335,2660,2660,2660,2660,0
|
|
20240222,123200,495312335,2660,2660,2660,2660,1000
|
|
20240222,123100,492652335,2655,2655,2655,2655,3759
|
|
20240222,123000,482672190,2655,2655,2655,2655,0
|
|
20240222,122900,482672190,2655,2655,2660,2655,88
|
|
20240222,122800,482438175,2655,2655,2655,2655,0
|
|
20240222,122700,482438175,2655,2660,2665,2655,2960
|
|
20240222,122600,474565535,2660,2660,2660,2655,342
|
|
20240222,122500,473655865,2660,2660,2660,2660,6
|
|
20240222,122400,473639905,2655,2655,2655,2655,100
|
|
20240222,122300,473374405,2655,2660,2660,2655,527
|
|
20240222,122200,471972615,2655,2655,2655,2655,0
|
|
20240222,122100,471972615,2655,2665,2665,2655,523
|
|
20240222,122000,470580480,2665,2655,2665,2655,5475
|
|
20240222,121900,456007800,2655,2655,2655,2655,0
|
|
20240222,121800,456007800,2655,2640,2655,2640,2428
|
|
20240222,121700,449568035,2640,2640,2640,2640,3
|
|
20240222,121600,449560115,2650,2650,2650,2650,774
|
|
20240222,121500,447509015,2650,2650,2650,2650,0
|
|
20240222,121400,447509015,2650,2650,2650,2650,1
|
|
20240222,121300,447506365,2650,2650,2650,2650,0
|
|
20240222,121200,447506365,2650,2650,2650,2650,0
|
|
20240222,121100,447506365,2650,2650,2650,2650,0
|
|
20240222,121000,447506365,2650,2650,2650,2650,0
|
|
20240222,120900,447506365,2650,2645,2650,2645,2
|
|
20240222,120800,447501070,2640,2640,2640,2640,0
|
|
20240222,120700,447501070,2640,2640,2640,2640,0
|
|
20240222,120600,447501070,2640,2640,2640,2640,11
|
|
20240222,120500,447472030,2645,2645,2645,2645,0
|
|
20240222,120400,447472030,2645,2650,2650,2645,1005
|
|
20240222,120300,444813485,2650,2650,2650,2650,212
|
|
20240222,120200,444251685,2655,2655,2655,2655,0
|
|
20240222,120100,444251685,2655,2650,2655,2650,383
|
|
20240222,120000,443236195,2650,2650,2650,2650,475
|
|
20240222,115900,441977445,2650,2650,2650,2650,1070
|
|
20240222,115800,439141945,2650,2650,2650,2650,20
|
|
20240222,115700,439088945,2645,2645,2645,2645,281
|
|
20240222,115600,438345700,2640,2640,2640,2640,0
|
|
20240222,115500,438345700,2640,2640,2640,2640,0
|
|
20240222,115400,438345700,2640,2640,2640,2640,0
|
|
20240222,115300,438345700,2640,2635,2640,2635,1030
|
|
20240222,115200,435626625,2635,2635,2635,2635,155
|
|
20240222,115100,435218200,2630,2630,2630,2630,0
|
|
20240222,115000,435218200,2630,2630,2630,2630,0
|
|
20240222,114900,435218200,2630,2630,2630,2630,0
|
|
20240222,114800,435218200,2630,2630,2630,2630,1
|
|
20240222,114700,435215570,2635,2635,2635,2635,150
|
|
20240222,114600,434820320,2635,2635,2635,2635,0
|
|
20240222,114500,434820320,2635,2635,2635,2635,0
|
|
20240222,114400,434820320,2635,2635,2635,2635,412
|
|
20240222,114300,433734700,2630,2630,2630,2630,0
|
|
20240222,114200,433734700,2630,2630,2630,2630,302
|
|
20240222,114100,432940440,2620,2620,2620,2620,0
|
|
20240222,114000,432940440,2620,2620,2620,2620,0
|
|
20240222,113900,432940440,2620,2620,2620,2620,0
|
|
20240222,113800,432940440,2620,2620,2620,2620,0
|
|
20240222,113700,432940440,2620,2620,2620,2620,135
|
|
20240222,113600,432586740,2615,2615,2615,2615,308
|
|
20240222,113500,431781320,2600,2600,2600,2600,0
|
|
20240222,113400,431781320,2600,2600,2600,2600,200
|
|
20240222,113300,431261320,2600,2600,2600,2600,251
|
|
20240222,113200,430608720,2600,2610,2610,2600,3258
|
|
20240222,113100,422133345,2610,2610,2610,2610,0
|
|
20240222,113000,422133345,2610,2610,2610,2610,3166
|
|
20240222,112900,413870085,2610,2615,2615,2610,3895
|
|
20240222,112800,403684860,2615,2620,2620,2615,3374
|
|
20240222,112700,394846850,2620,2620,2620,2620,0
|
|
20240222,112600,394846850,2620,2625,2625,2620,1990
|
|
20240222,112500,389628045,2630,2630,2630,2630,0
|
|
20240222,112400,389628045,2630,2635,2635,2630,3597
|
|
20240222,112300,380167565,2635,2635,2635,2635,0
|
|
20240222,112200,380167565,2635,2640,2640,2635,62
|
|
20240222,112100,380003935,2640,2640,2640,2640,1252
|
|
20240222,112000,376698655,2635,2650,2650,2635,6510
|
|
20240222,111900,359488705,2650,2650,2660,2650,70
|
|
20240222,111800,359303005,2660,2660,2660,2650,1052
|
|
20240222,111700,356505195,2660,2660,2660,2655,4100
|
|
20240222,111600,345604195,2660,2660,2660,2655,2000
|
|
20240222,111500,340286695,2660,2660,2665,2660,4011
|
|
20240222,111400,329617380,2660,2655,2660,2655,2020
|
|
20240222,111300,324254190,2655,2655,2655,2650,3222
|
|
20240222,111200,315700340,2660,2655,2660,2655,2111
|
|
20240222,111100,310095300,2655,2655,2655,2655,4000
|
|
20240222,111000,299475300,2655,2655,2655,2655,3300
|
|
20240222,110900,290713800,2655,2655,2655,2655,1100
|
|
20240222,110800,287793300,2655,2655,2655,2655,7000
|
|
20240222,110700,269208300,2655,2635,2660,2625,2481
|
|
20240222,110600,262627430,2655,2655,2655,2615,10097
|
|
20240222,110500,235995135,2650,2645,2650,2645,720
|
|
20240222,110400,234087435,2645,2650,2650,2645,2541
|
|
20240222,110300,227366285,2650,2655,2655,2650,58
|
|
20240222,110200,227212545,2655,2650,2655,2650,1402
|
|
20240222,110100,223496985,2650,2640,2650,2640,1860
|
|
20240222,110000,218577225,2645,2630,2645,2625,300
|
|
20240222,105900,217786625,2625,2635,2640,2625,5635
|
|
20240222,105800,202920955,2635,2635,2635,2635,111
|
|
20240222,105700,202628470,2635,2635,2635,2635,0
|
|
20240222,105600,202628470,2635,2630,2635,2630,558
|
|
20240222,105500,201160925,2630,2630,2630,2630,0
|
|
20240222,105400,201160925,2630,2630,2630,2630,500
|
|
20240222,105300,199845925,2630,2630,2630,2630,261
|
|
20240222,105200,199159495,2635,2635,2640,2630,739
|
|
20240222,105100,197214055,2635,2625,2635,2625,6970
|
|
20240222,105000,178885860,2620,2615,2625,2615,6852
|
|
20240222,104900,160946895,2615,2615,2615,2615,185
|
|
20240222,104800,160463120,2620,2620,2620,2620,0
|
|
20240222,104700,160463120,2620,2610,2620,2610,372
|
|
20240222,104600,159491345,2620,2620,2620,2620,75
|
|
20240222,104500,159294845,2620,2615,2620,2610,342
|
|
20240222,104400,158400245,2610,2610,2610,2610,504
|
|
20240222,104300,157084805,2615,2615,2615,2615,0
|
|
20240222,104200,157084805,2615,2615,2615,2615,125
|
|
20240222,104100,156757930,2615,2615,2615,2615,634
|
|
20240222,104000,155100020,2615,2610,2615,2600,2968
|
|
20240222,103900,147353540,2610,2610,2610,2610,900
|
|
20240222,103800,145004540,2605,2605,2605,2605,3393
|
|
20240222,103700,136165775,2595,2595,2595,2595,1091
|
|
20240222,103600,133334630,2585,2585,2585,2585,1
|
|
20240222,103500,133332045,2585,2585,2585,2585,0
|
|
20240222,103400,133332045,2585,2585,2585,2585,1
|
|
20240222,103300,133329460,2585,2585,2585,2585,18
|
|
20240222,103200,133282930,2585,2585,2585,2585,0
|
|
20240222,103100,133282930,2585,2585,2585,2585,38
|
|
20240222,103000,133184700,2580,2580,2580,2580,179
|
|
20240222,102900,132722880,2580,2575,2580,2575,1047
|
|
20240222,102800,130021645,2575,2580,2580,2575,26
|
|
20240222,102700,129954640,2585,2585,2585,2585,0
|
|
20240222,102600,129954640,2585,2590,2590,2585,603
|
|
20240222,102500,128395635,2585,2585,2585,2585,0
|
|
20240222,102400,128395635,2585,2585,2585,2585,0
|
|
20240222,102300,128395635,2585,2585,2585,2585,0
|
|
20240222,102200,128395635,2585,2585,2585,2585,10
|
|
20240222,102100,128369785,2585,2585,2585,2585,377
|
|
20240222,102000,127395240,2585,2590,2590,2585,62
|
|
20240222,101900,127234960,2590,2590,2590,2590,3
|
|
20240222,101800,127227190,2595,2595,2595,2595,3
|
|
20240222,101700,127219405,2595,2595,2595,2595,0
|
|
20240222,101600,127219405,2595,2595,2595,2595,0
|
|
20240222,101500,127219405,2595,2595,2595,2595,151
|
|
20240222,101400,126827560,2580,2580,2580,2580,0
|
|
20240222,101300,126827560,2580,2580,2580,2580,0
|
|
20240222,101200,126827560,2580,2580,2580,2580,0
|
|
20240222,101100,126827560,2580,2590,2590,2580,2402
|
|
20240222,101000,120616925,2590,2600,2600,2590,501
|
|
20240222,100900,119319325,2605,2610,2610,2605,111
|
|
20240222,100800,119030115,2605,2600,2610,2600,925
|
|
20240222,100700,116620115,2610,2585,2610,2585,7711
|
|
20240222,100600,96594790,2580,2580,2580,2580,21
|
|
20240222,100500,96540610,2580,2580,2580,2580,0
|
|
20240222,100400,96540610,2580,2580,2580,2580,2000
|
|
20240222,100300,91380610,2580,2575,2580,2575,512
|
|
20240222,100200,90059710,2575,2575,2575,2575,0
|
|
20240222,100100,90059710,2575,2580,2580,2575,112
|
|
20240222,100000,89770810,2580,2575,2580,2570,3004
|
|
20240222,095900,82035500,2575,2575,2575,2575,0
|
|
20240222,095800,82035500,2575,2575,2575,2575,0
|
|
20240222,095700,82035500,2575,2575,2575,2575,0
|
|
20240222,095600,82035500,2575,2575,2575,2575,0
|
|
20240222,095500,82035500,2575,2575,2575,2575,32
|
|
20240222,095400,81953100,2575,2575,2575,2575,0
|
|
20240222,095300,81953100,2575,2575,2575,2575,31
|
|
20240222,095200,81873275,2555,2555,2555,2555,10
|
|
20240222,095100,81847725,2555,2570,2570,2555,5
|
|
20240222,095000,81834905,2570,2570,2570,2570,0
|
|
20240222,094900,81834905,2570,2570,2570,2570,0
|
|
20240222,094800,81834905,2570,2570,2570,2570,200
|
|
20240222,094700,81320905,2575,2575,2575,2575,404
|
|
20240222,094600,80280605,2575,2575,2575,2575,96
|
|
20240222,094500,80033405,2575,2575,2575,2575,904
|
|
20240222,094400,77705605,2580,2580,2580,2580,19
|
|
20240222,094300,77656585,2575,2575,2575,2575,160
|
|
20240222,094200,77244585,2580,2580,2580,2580,2
|
|
20240222,094100,77239425,2580,2580,2580,2580,0
|
|
20240222,094000,77239425,2580,2570,2580,2570,1447
|
|
20240222,093900,73516505,2570,2565,2570,2565,3
|
|
20240222,093800,73508800,2565,2565,2565,2565,635
|
|
20240222,093700,71880025,2560,2560,2560,2560,23
|
|
20240222,093600,71821145,2565,2565,2565,2565,0
|
|
20240222,093500,71821145,2565,2565,2565,2565,637
|
|
20240222,093400,70187240,2570,2570,2570,2570,0
|
|
20240222,093300,70187240,2570,2570,2570,2570,0
|
|
20240222,093200,70187240,2570,2570,2570,2570,0
|
|
20240222,093100,70187240,2570,2570,2570,2570,0
|
|
20240222,093000,70187240,2570,2570,2570,2570,0
|
|
20240222,092900,70187240,2570,2570,2570,2570,1
|
|
20240222,092800,70184670,2570,2550,2570,2545,1259
|
|
20240222,092700,66973735,2565,2565,2570,2545,3421
|
|
20240222,092600,58205605,2560,2560,2560,2560,1279
|
|
20240222,092500,54931365,2545,2545,2545,2545,160
|
|
20240222,092400,54524165,2555,2555,2555,2555,0
|
|
20240222,092300,54524165,2555,2555,2555,2555,97
|
|
20240222,092200,54276330,2545,2545,2545,2545,0
|
|
20240222,092100,54276330,2545,2545,2545,2545,1
|
|
20240222,092000,54273785,2540,2540,2540,2540,0
|
|
20240222,091900,54273785,2540,2545,2545,2540,900
|
|
20240222,091800,51986010,2540,2540,2540,2540,0
|
|
20240222,091700,51986010,2540,2540,2540,2540,0
|
|
20240222,091600,51986010,2540,2550,2550,2540,1008
|
|
20240222,091500,49422485,2550,2550,2550,2550,501
|
|
20240222,091400,48144935,2560,2560,2560,2560,0
|
|
20240222,091300,48144935,2560,2560,2560,2560,6
|
|
20240222,091200,48129575,2560,2560,2560,2560,165
|
|
20240222,091100,47707175,2555,2555,2555,2555,75
|
|
20240222,091000,47515550,2540,2540,2540,2540,600
|
|
20240222,090900,45991550,2540,2550,2550,2540,11000
|
|
20240222,090800,17951545,2565,2565,2565,2565,1
|
|
20240222,090700,17948980,2545,2545,2545,2545,0
|
|
20240222,090600,17948980,2545,2565,2565,2545,110
|
|
20240222,090500,17668830,2565,2565,2565,2565,1
|
|
20240222,090400,17666265,2540,2540,2540,2540,1184
|
|
20240222,090300,14658905,2540,2550,2570,2540,4094
|
|
20240222,090200,4210780,2555,2555,2555,2555,135
|
|
20240222,090100,3865855,2580,2550,2580,2550,332
|
|
20240222,090000,3017375,2555,2555,2555,2540,1182
|