683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,202000,634024750,4245,4245,4245,4245,1042
|
|
20240221,201900,634024750,4245,4245,4245,4245,0
|
|
20240221,201800,634024750,4245,4245,4245,4245,0
|
|
20240221,201700,634024750,4245,4245,4245,4245,0
|
|
20240221,201600,634024750,4245,4245,4245,4245,0
|
|
20240221,201500,634024750,4245,4245,4245,4245,0
|
|
20240221,201400,634024750,4245,4245,4245,4245,0
|
|
20240221,201300,634024750,4245,4245,4245,4245,0
|
|
20240221,201200,634024750,4245,4245,4245,4245,0
|
|
20240221,201100,634024750,4245,4245,4245,4245,0
|
|
20240221,201000,634024750,4245,4245,4245,4245,0
|
|
20240221,200900,634024750,4245,4245,4245,4245,0
|
|
20240221,200800,634024750,4245,4245,4245,4245,0
|
|
20240221,200700,634024750,4245,4245,4245,4245,0
|
|
20240221,200600,634024750,4245,4245,4245,4245,0
|
|
20240221,200500,634024750,4245,4245,4245,4245,0
|
|
20240221,200400,634024750,4245,4245,4245,4245,0
|
|
20240221,200300,634024750,4245,4245,4245,4245,0
|
|
20240221,200200,634024750,4245,4245,4245,4245,0
|
|
20240221,200100,634024750,4245,4245,4245,4245,0
|
|
20240221,200000,634024750,4245,4245,4245,4245,0
|
|
20240221,195900,634024750,4245,4245,4245,4245,0
|
|
20240221,195800,634024750,4245,4245,4245,4245,0
|
|
20240221,195700,634024750,4245,4245,4245,4245,0
|
|
20240221,195600,634024750,4245,4245,4245,4245,0
|
|
20240221,195500,634024750,4245,4245,4245,4245,0
|
|
20240221,195400,634024750,4245,4245,4245,4245,0
|
|
20240221,195300,634024750,4245,4245,4245,4245,0
|
|
20240221,195200,634024750,4245,4245,4245,4245,0
|
|
20240221,195100,634024750,4245,4245,4245,4245,0
|
|
20240221,195000,634024750,4245,4245,4245,4245,1042
|
|
20240221,194900,634024750,4245,4245,4245,4245,0
|
|
20240221,194800,634024750,4245,4245,4245,4245,0
|
|
20240221,194700,634024750,4245,4245,4245,4245,0
|
|
20240221,194600,634024750,4245,4245,4245,4245,0
|
|
20240221,194500,634024750,4245,4245,4245,4245,0
|
|
20240221,194400,634024750,4245,4245,4245,4245,0
|
|
20240221,194300,634024750,4245,4245,4245,4245,0
|
|
20240221,194200,634024750,4245,4245,4245,4245,0
|
|
20240221,194100,634024750,4245,4245,4245,4245,0
|
|
20240221,194000,634024750,4245,4245,4245,4245,0
|
|
20240221,193900,634024750,4245,4245,4245,4245,0
|
|
20240221,193800,634024750,4245,4245,4245,4245,0
|
|
20240221,193700,634024750,4245,4245,4245,4245,0
|
|
20240221,193600,634024750,4245,4245,4245,4245,0
|
|
20240221,193500,634024750,4245,4245,4245,4245,0
|
|
20240221,193400,634024750,4245,4245,4245,4245,0
|
|
20240221,193300,634024750,4245,4245,4245,4245,0
|
|
20240221,193200,634024750,4245,4245,4245,4245,0
|
|
20240221,193100,634024750,4245,4245,4245,4245,0
|
|
20240221,193000,634024750,4245,4245,4245,4245,0
|
|
20240221,192900,634024750,4245,4245,4245,4245,0
|
|
20240221,192800,634024750,4245,4245,4245,4245,0
|
|
20240221,192700,634024750,4245,4245,4245,4245,0
|
|
20240221,192600,634024750,4245,4245,4245,4245,0
|
|
20240221,192500,634024750,4245,4245,4245,4245,0
|
|
20240221,192400,634024750,4245,4245,4245,4245,0
|
|
20240221,192300,634024750,4245,4245,4245,4245,0
|
|
20240221,192200,634024750,4245,4245,4245,4245,0
|
|
20240221,192100,634024750,4245,4245,4245,4245,0
|
|
20240221,192000,634024750,4245,4245,4245,4245,1042
|
|
20240221,191900,634024750,4245,4245,4245,4245,0
|
|
20240221,191800,634024750,4245,4245,4245,4245,0
|
|
20240221,191700,634024750,4245,4245,4245,4245,0
|
|
20240221,191600,634024750,4245,4245,4245,4245,0
|
|
20240221,191500,634024750,4245,4245,4245,4245,0
|
|
20240221,191400,634024750,4245,4245,4245,4245,0
|
|
20240221,191300,634024750,4245,4245,4245,4245,0
|
|
20240221,191200,634024750,4245,4245,4245,4245,0
|
|
20240221,191100,634024750,4245,4245,4245,4245,0
|
|
20240221,191000,634024750,4245,4245,4245,4245,0
|
|
20240221,190900,634024750,4245,4245,4245,4245,0
|
|
20240221,190800,634024750,4245,4245,4245,4245,0
|
|
20240221,190700,634024750,4245,4245,4245,4245,0
|
|
20240221,190600,634024750,4245,4245,4245,4245,0
|
|
20240221,190500,634024750,4245,4245,4245,4245,0
|
|
20240221,190400,634024750,4245,4245,4245,4245,0
|
|
20240221,190300,634024750,4245,4245,4245,4245,0
|
|
20240221,190200,634024750,4245,4245,4245,4245,0
|
|
20240221,190100,634024750,4245,4245,4245,4245,0
|
|
20240221,190000,634024750,4245,4245,4245,4245,0
|
|
20240221,185900,634024750,4245,4245,4245,4245,0
|
|
20240221,185800,634024750,4245,4245,4245,4245,0
|
|
20240221,185700,634024750,4245,4245,4245,4245,0
|
|
20240221,185600,634024750,4245,4245,4245,4245,0
|
|
20240221,185500,634024750,4245,4245,4245,4245,0
|
|
20240221,185400,634024750,4245,4245,4245,4245,0
|
|
20240221,185300,634024750,4245,4245,4245,4245,0
|
|
20240221,185200,634024750,4245,4245,4245,4245,0
|
|
20240221,185100,634024750,4245,4245,4245,4245,0
|
|
20240221,185000,634024750,4245,4245,4245,4245,1042
|
|
20240221,184900,634024750,4245,4245,4245,4245,0
|
|
20240221,184800,634024750,4245,4245,4245,4245,0
|
|
20240221,184700,634024750,4245,4245,4245,4245,0
|
|
20240221,184600,634024750,4245,4245,4245,4245,0
|
|
20240221,184500,634024750,4245,4245,4245,4245,0
|
|
20240221,184400,634024750,4245,4245,4245,4245,0
|
|
20240221,184300,634024750,4245,4245,4245,4245,0
|
|
20240221,184200,634024750,4245,4245,4245,4245,0
|
|
20240221,184100,634024750,4245,4245,4245,4245,0
|
|
20240221,184000,634024750,4245,4245,4245,4245,0
|
|
20240221,183900,634024750,4245,4245,4245,4245,0
|
|
20240221,183800,634024750,4245,4245,4245,4245,0
|
|
20240221,183700,634024750,4245,4245,4245,4245,0
|
|
20240221,183600,634024750,4245,4245,4245,4245,0
|
|
20240221,183500,634024750,4245,4245,4245,4245,0
|
|
20240221,183400,634024750,4245,4245,4245,4245,0
|
|
20240221,183300,634024750,4245,4245,4245,4245,0
|
|
20240221,183200,634024750,4245,4245,4245,4245,0
|
|
20240221,183100,634024750,4245,4245,4245,4245,0
|
|
20240221,183000,634024750,4245,4245,4245,4245,0
|
|
20240221,182900,634024750,4245,4245,4245,4245,0
|
|
20240221,182800,634024750,4245,4245,4245,4245,0
|
|
20240221,182700,634024750,4245,4245,4245,4245,0
|
|
20240221,182600,634024750,4245,4245,4245,4245,0
|
|
20240221,182500,634024750,4245,4245,4245,4245,0
|
|
20240221,182400,634024750,4245,4245,4245,4245,0
|
|
20240221,182300,634024750,4245,4245,4245,4245,0
|
|
20240221,182200,634024750,4245,4245,4245,4245,0
|
|
20240221,182100,634024750,4245,4245,4245,4245,0
|
|
20240221,182000,634024750,4245,4245,4245,4245,1042
|
|
20240221,181900,634024750,4245,4245,4245,4245,0
|
|
20240221,181800,634024750,4245,4245,4245,4245,0
|
|
20240221,181700,634024750,4245,4245,4245,4245,0
|
|
20240221,181600,634024750,4245,4245,4245,4245,0
|
|
20240221,181500,634024750,4245,4245,4245,4245,0
|
|
20240221,181400,634024750,4245,4245,4245,4245,0
|
|
20240221,181300,634024750,4245,4245,4245,4245,0
|
|
20240221,181200,634024750,4245,4245,4245,4245,0
|
|
20240221,181100,634024750,4245,4245,4245,4245,0
|
|
20240221,181000,634024750,4245,4245,4245,4245,0
|
|
20240221,180900,634024750,4245,4245,4245,4245,0
|
|
20240221,180800,634024750,4245,4245,4245,4245,0
|
|
20240221,180700,634024750,4245,4245,4245,4245,0
|
|
20240221,180600,634024750,4245,4245,4245,4245,0
|
|
20240221,180500,634024750,4245,4245,4245,4245,0
|
|
20240221,180400,634024750,4245,4245,4245,4245,0
|
|
20240221,180300,634024750,4245,4245,4245,4245,0
|
|
20240221,180200,634024750,4245,4245,4245,4245,0
|
|
20240221,180100,634024750,4245,4245,4245,4245,0
|
|
20240221,180000,634024750,4245,4245,4245,4245,0
|
|
20240221,175900,634024750,4245,4245,4245,4245,0
|
|
20240221,175800,634024750,4245,4245,4245,4245,0
|
|
20240221,175700,634024750,4245,4245,4245,4245,0
|
|
20240221,175600,634024750,4245,4245,4245,4245,0
|
|
20240221,175500,634024750,4245,4245,4245,4245,0
|
|
20240221,175400,634024750,4245,4245,4245,4245,0
|
|
20240221,175300,634024750,4245,4245,4245,4245,0
|
|
20240221,175200,634024750,4245,4245,4245,4245,0
|
|
20240221,175100,634024750,4245,4245,4245,4245,0
|
|
20240221,175000,634024750,4245,4245,4245,4245,1042
|
|
20240221,174900,634024750,4245,4245,4245,4245,0
|
|
20240221,174800,634024750,4245,4245,4245,4245,0
|
|
20240221,174700,634024750,4245,4245,4245,4245,0
|
|
20240221,174600,634024750,4245,4245,4245,4245,0
|
|
20240221,174500,634024750,4245,4245,4245,4245,0
|
|
20240221,174400,634024750,4245,4245,4245,4245,0
|
|
20240221,174300,634024750,4245,4245,4245,4245,0
|
|
20240221,174200,634024750,4245,4245,4245,4245,0
|
|
20240221,174100,634024750,4245,4245,4245,4245,0
|
|
20240221,174000,634024750,4245,4245,4245,4245,0
|
|
20240221,173900,634024750,4245,4245,4245,4245,0
|
|
20240221,173800,634024750,4245,4245,4245,4245,0
|
|
20240221,173700,634024750,4245,4245,4245,4245,0
|
|
20240221,173600,634024750,4245,4245,4245,4245,0
|
|
20240221,173500,634024750,4245,4245,4245,4245,0
|
|
20240221,173400,634024750,4245,4245,4245,4245,0
|
|
20240221,173300,634024750,4245,4245,4245,4245,0
|
|
20240221,173200,634024750,4245,4245,4245,4245,0
|
|
20240221,173100,634024750,4245,4245,4245,4245,0
|
|
20240221,173000,634024750,4245,4245,4245,4245,0
|
|
20240221,172900,634024750,4245,4245,4245,4245,0
|
|
20240221,172800,634024750,4245,4245,4245,4245,0
|
|
20240221,172700,634024750,4245,4245,4245,4245,0
|
|
20240221,172600,634024750,4245,4245,4245,4245,0
|
|
20240221,172500,634024750,4245,4245,4245,4245,0
|
|
20240221,172400,634024750,4245,4245,4245,4245,0
|
|
20240221,172300,634024750,4245,4245,4245,4245,0
|
|
20240221,172200,634024750,4245,4245,4245,4245,0
|
|
20240221,172100,634024750,4245,4245,4245,4245,0
|
|
20240221,172000,634024750,4245,4245,4245,4245,1042
|
|
20240221,171900,634024750,4245,4245,4245,4245,0
|
|
20240221,171800,634024750,4245,4245,4245,4245,0
|
|
20240221,171700,634024750,4245,4245,4245,4245,0
|
|
20240221,171600,634024750,4245,4245,4245,4245,0
|
|
20240221,171500,634024750,4245,4245,4245,4245,0
|
|
20240221,171400,634024750,4245,4245,4245,4245,0
|
|
20240221,171300,634024750,4245,4245,4245,4245,0
|
|
20240221,171200,634024750,4245,4245,4245,4245,0
|
|
20240221,171100,634024750,4245,4245,4245,4245,0
|
|
20240221,171000,634024750,4245,4245,4245,4245,0
|
|
20240221,170900,634024750,4245,4245,4245,4245,0
|
|
20240221,170800,634024750,4245,4245,4245,4245,0
|
|
20240221,170700,634024750,4245,4245,4245,4245,0
|
|
20240221,170600,634024750,4245,4245,4245,4245,0
|
|
20240221,170500,634024750,4245,4245,4245,4245,0
|
|
20240221,170400,634024750,4245,4245,4245,4245,0
|
|
20240221,170300,634024750,4245,4245,4245,4245,0
|
|
20240221,170200,634024750,4245,4245,4245,4245,0
|
|
20240221,170100,634024750,4245,4245,4245,4245,0
|
|
20240221,170000,634024750,4245,4245,4245,4245,0
|
|
20240221,165900,634024750,4245,4245,4245,4245,0
|
|
20240221,165800,634024750,4245,4245,4245,4245,0
|
|
20240221,165700,634024750,4245,4245,4245,4245,0
|
|
20240221,165600,634024750,4245,4245,4245,4245,0
|
|
20240221,165500,634024750,4245,4245,4245,4245,0
|
|
20240221,165400,634024750,4245,4245,4245,4245,0
|
|
20240221,165300,634024750,4245,4245,4245,4245,0
|
|
20240221,165200,634024750,4245,4245,4245,4245,0
|
|
20240221,165100,634024750,4245,4245,4245,4245,0
|
|
20240221,165000,634024750,4245,4245,4245,4245,1042
|
|
20240221,164900,634024750,4245,4245,4245,4245,0
|
|
20240221,164800,634024750,4245,4245,4245,4245,0
|
|
20240221,164700,634024750,4245,4245,4245,4245,0
|
|
20240221,164600,634024750,4245,4245,4245,4245,0
|
|
20240221,164500,634024750,4245,4245,4245,4245,0
|
|
20240221,164400,634024750,4245,4245,4245,4245,0
|
|
20240221,164300,634024750,4245,4245,4245,4245,0
|
|
20240221,164200,634024750,4245,4245,4245,4245,0
|
|
20240221,164100,634024750,4245,4245,4245,4245,0
|
|
20240221,164000,634024750,4245,4245,4245,4245,0
|
|
20240221,163900,634024750,4245,4245,4245,4245,0
|
|
20240221,163800,634024750,4245,4245,4245,4245,0
|
|
20240221,163700,634024750,4245,4245,4245,4245,0
|
|
20240221,163600,634024750,4245,4245,4245,4245,0
|
|
20240221,163500,634024750,4245,4245,4245,4245,0
|
|
20240221,163400,634024750,4245,4245,4245,4245,0
|
|
20240221,163300,634024750,4245,4245,4245,4245,0
|
|
20240221,163200,634024750,4245,4245,4245,4245,0
|
|
20240221,163100,634024750,4245,4245,4245,4245,0
|
|
20240221,163000,634024750,4245,4245,4245,4245,0
|
|
20240221,162900,634024750,4245,4245,4245,4245,0
|
|
20240221,162800,634024750,4245,4245,4245,4245,0
|
|
20240221,162700,634024750,4245,4245,4245,4245,0
|
|
20240221,162600,634024750,4245,4245,4245,4245,0
|
|
20240221,162500,634024750,4245,4245,4245,4245,0
|
|
20240221,162400,634024750,4245,4245,4245,4245,0
|
|
20240221,162300,634024750,4245,4245,4245,4245,0
|
|
20240221,162200,634024750,4245,4245,4245,4245,0
|
|
20240221,162100,634024750,4245,4245,4245,4245,0
|
|
20240221,162000,634024750,4245,4245,4245,4245,1042
|
|
20240221,161900,634024750,4245,4245,4245,4245,0
|
|
20240221,161800,634024750,4245,4245,4245,4245,0
|
|
20240221,161700,634024750,4245,4245,4245,4245,0
|
|
20240221,161600,634024750,4245,4245,4245,4245,0
|
|
20240221,161500,634024750,4245,4245,4245,4245,0
|
|
20240221,161400,634024750,4245,4245,4245,4245,0
|
|
20240221,161300,634024750,4245,4245,4245,4245,0
|
|
20240221,161200,634024750,4245,4245,4245,4245,0
|
|
20240221,161100,634024750,4245,4245,4245,4245,0
|
|
20240221,161000,634024750,4245,4245,4245,4245,0
|
|
20240221,160900,634024750,4245,4245,4245,4245,0
|
|
20240221,160800,634024750,4245,4245,4245,4245,0
|
|
20240221,160700,634024750,4245,4245,4245,4245,0
|
|
20240221,160600,634024750,4245,4245,4245,4245,0
|
|
20240221,160500,634024750,4245,4245,4245,4245,0
|
|
20240221,160400,634024750,4245,4245,4245,4245,0
|
|
20240221,160300,634024750,4245,4245,4245,4245,0
|
|
20240221,160200,634024750,4245,4245,4245,4245,0
|
|
20240221,160100,634024750,4245,4245,4245,4245,0
|
|
20240221,160000,634024750,4245,4245,4245,4245,0
|
|
20240221,155900,634024750,4245,4245,4245,4245,0
|
|
20240221,155800,634024750,4245,4245,4245,4245,0
|
|
20240221,155700,634024750,4245,4245,4245,4245,0
|
|
20240221,155600,634024750,4245,4245,4245,4245,0
|
|
20240221,155500,634024750,4245,4245,4245,4245,0
|
|
20240221,155400,634024750,4245,4245,4245,4245,0
|
|
20240221,155300,634024750,4245,4245,4245,4245,0
|
|
20240221,155200,634024750,4245,4245,4245,4245,0
|
|
20240221,155100,634024750,4245,4245,4245,4245,0
|
|
20240221,155000,634024750,4245,4245,4245,4245,1042
|
|
20240221,154900,634024750,4245,4245,4245,4245,0
|
|
20240221,154800,634024750,4245,4245,4245,4245,0
|
|
20240221,154700,634024750,4245,4245,4245,4245,0
|
|
20240221,154600,634024750,4245,4245,4245,4245,0
|
|
20240221,154500,634024750,4245,4245,4245,4245,0
|
|
20240221,154400,634024750,4245,4245,4245,4245,0
|
|
20240221,154300,634024750,4245,4245,4245,4245,0
|
|
20240221,154200,634024750,4245,4245,4245,4245,0
|
|
20240221,154100,634024750,4245,4245,4245,4245,0
|
|
20240221,154000,634024750,4245,4245,4245,4245,0
|
|
20240221,153900,634024750,4245,4245,4245,4245,0
|
|
20240221,153800,634024750,4245,4245,4245,4245,0
|
|
20240221,153700,634024750,4245,4245,4245,4245,0
|
|
20240221,153600,634024750,4245,4245,4245,4245,0
|
|
20240221,153500,634024750,4245,4245,4245,4245,0
|
|
20240221,153400,634024750,4245,4245,4245,4245,0
|
|
20240221,153300,634024750,4245,4245,4245,4245,0
|
|
20240221,153200,634024750,4245,4245,4245,4245,0
|
|
20240221,153100,634024750,4245,4245,4245,4245,0
|
|
20240221,153000,634024750,4245,4245,4245,4245,1042
|
|
20240221,152900,629601460,4250,4250,4250,4250,0
|
|
20240221,152800,629601460,4250,4250,4250,4250,0
|
|
20240221,152700,629601460,4250,4250,4250,4250,0
|
|
20240221,152600,629601460,4250,4250,4250,4250,0
|
|
20240221,152500,629601460,4250,4250,4250,4250,0
|
|
20240221,152400,629601460,4250,4250,4250,4250,0
|
|
20240221,152300,629601460,4250,4250,4250,4250,0
|
|
20240221,152200,629601460,4250,4250,4250,4250,0
|
|
20240221,152100,629601460,4250,4250,4250,4250,0
|
|
20240221,152000,629601460,4250,4250,4250,4250,0
|
|
20240221,151900,629601460,4250,4250,4250,4250,1
|
|
20240221,151800,629597210,4235,4235,4235,4230,380
|
|
20240221,151700,627988220,4235,4235,4235,4235,0
|
|
20240221,151600,627988220,4235,4235,4235,4235,206
|
|
20240221,151500,627115810,4235,4235,4235,4235,1
|
|
20240221,151400,627111575,4235,4235,4235,4235,16
|
|
20240221,151300,627043815,4235,4235,4235,4235,19
|
|
20240221,151200,626963350,4235,4235,4235,4235,15
|
|
20240221,151100,626899825,4235,4235,4235,4235,15
|
|
20240221,151000,626836300,4230,4240,4240,4230,2900
|
|
20240221,150900,614557115,4240,4240,4240,4240,0
|
|
20240221,150800,614557115,4240,4240,4240,4235,14
|
|
20240221,150700,614497790,4240,4240,4240,4240,93
|
|
20240221,150600,614103470,4240,4240,4240,4240,0
|
|
20240221,150500,614103470,4240,4240,4240,4240,0
|
|
20240221,150400,614103470,4240,4240,4240,4240,0
|
|
20240221,150300,614103470,4240,4240,4240,4240,0
|
|
20240221,150200,614103470,4240,4240,4240,4240,0
|
|
20240221,150100,614103470,4240,4240,4240,4240,0
|
|
20240221,150000,614103470,4240,4235,4240,4235,466
|
|
20240221,145900,612129635,4240,4240,4240,4240,15
|
|
20240221,145800,612066035,4235,4235,4235,4235,0
|
|
20240221,145700,612066035,4235,4235,4235,4235,0
|
|
20240221,145600,612066035,4235,4235,4235,4235,0
|
|
20240221,145500,612066035,4235,4235,4235,4235,0
|
|
20240221,145400,612066035,4235,4235,4235,4235,0
|
|
20240221,145300,612066035,4235,4235,4235,4235,0
|
|
20240221,145200,612066035,4235,4235,4235,4235,0
|
|
20240221,145100,612066035,4235,4235,4235,4235,48
|
|
20240221,145000,611862755,4230,4230,4230,4230,0
|
|
20240221,144900,611862755,4230,4235,4235,4230,2431
|
|
20240221,144800,601569855,4235,4240,4240,4235,33
|
|
20240221,144700,601430085,4235,4245,4245,4235,3672
|
|
20240221,144600,585843680,4245,4245,4245,4245,0
|
|
20240221,144500,585843680,4245,4245,4245,4245,0
|
|
20240221,144400,585843680,4245,4245,4245,4245,0
|
|
20240221,144300,585843680,4245,4245,4245,4245,0
|
|
20240221,144200,585843680,4245,4245,4245,4245,0
|
|
20240221,144100,585843680,4245,4245,4245,4245,0
|
|
20240221,144000,585843680,4245,4245,4245,4245,0
|
|
20240221,143900,585843680,4245,4245,4245,4245,2
|
|
20240221,143800,585835190,4245,4250,4250,4245,36
|
|
20240221,143700,585682235,4260,4260,4260,4260,120
|
|
20240221,143600,585171035,4250,4250,4250,4250,2
|
|
20240221,143500,585162535,4260,4260,4260,4260,0
|
|
20240221,143400,585162535,4260,4260,4260,4260,1
|
|
20240221,143300,585158275,4255,4250,4255,4250,2
|
|
20240221,143200,585149770,4245,4245,4245,4245,0
|
|
20240221,143100,585149770,4245,4245,4245,4245,0
|
|
20240221,143000,585149770,4245,4245,4245,4245,0
|
|
20240221,142900,585149770,4245,4245,4245,4245,0
|
|
20240221,142800,585149770,4245,4245,4245,4245,0
|
|
20240221,142700,585149770,4245,4245,4245,4245,0
|
|
20240221,142600,585149770,4245,4245,4245,4245,0
|
|
20240221,142500,585149770,4245,4245,4245,4245,255
|
|
20240221,142400,584067295,4245,4245,4245,4245,0
|
|
20240221,142300,584067295,4245,4240,4245,4240,521
|
|
20240221,142200,581858230,4245,4245,4245,4245,97
|
|
20240221,142100,581446465,4245,4250,4250,4245,40
|
|
20240221,142000,581276565,4270,4270,4270,4270,0
|
|
20240221,141900,581276565,4270,4270,4270,4270,0
|
|
20240221,141800,581276565,4270,4270,4270,4270,0
|
|
20240221,141700,581276565,4270,4270,4270,4270,0
|
|
20240221,141600,581276565,4270,4270,4270,4270,0
|
|
20240221,141500,581276565,4270,4270,4270,4270,0
|
|
20240221,141400,581276565,4270,4270,4270,4270,0
|
|
20240221,141300,581276565,4270,4250,4270,4250,166
|
|
20240221,141200,580568885,4250,4250,4250,4250,3
|
|
20240221,141100,580556135,4240,4240,4240,4240,22
|
|
20240221,141000,580462855,4235,4240,4240,4235,106
|
|
20240221,140900,580013665,4230,4230,4230,4230,313
|
|
20240221,140800,578689675,4220,4230,4230,4220,1148
|
|
20240221,140700,573839265,4230,4230,4230,4230,0
|
|
20240221,140600,573839265,4230,4235,4235,4230,192
|
|
20240221,140500,573026305,4235,4235,4235,4235,35
|
|
20240221,140400,572878080,4235,4235,4235,4235,950
|
|
20240221,140300,568854830,4235,4235,4235,4225,892
|
|
20240221,140200,565080130,4245,4245,4245,4245,0
|
|
20240221,140100,565080130,4245,4245,4245,4245,512
|
|
20240221,140000,562906690,4200,4200,4200,4195,12612
|
|
20240221,135900,509939290,4200,4185,4200,4180,3837
|
|
20240221,135800,493829155,4185,4190,4190,4180,680
|
|
20240221,135700,490985100,4200,4200,4200,4200,856
|
|
20240221,135600,487389900,4190,4210,4210,4190,3149
|
|
20240221,135500,474164760,4215,4215,4215,4215,70
|
|
20240221,135400,473869710,4200,4210,4210,4200,165
|
|
20240221,135300,473176115,4210,4240,4240,4205,10997
|
|
20240221,135200,426714045,4240,4240,4240,4240,5152
|
|
20240221,135100,404869565,4245,4265,4265,4245,577
|
|
20240221,135000,402418505,4265,4265,4265,4255,10682
|
|
20240221,134900,356867265,4265,4270,4275,4265,2512
|
|
20240221,134800,346147835,4270,4290,4330,4270,2640
|
|
20240221,134700,334834610,4290,4290,4290,4290,5458
|
|
20240221,134600,311419790,4290,4285,4290,4285,1000
|
|
20240221,134500,307129810,4290,4285,4290,4285,11265
|
|
20240221,134400,258803180,4285,4285,4310,4285,11043
|
|
20240221,134300,211429935,4275,4350,4350,4275,1013
|
|
20240221,134200,207087050,4285,4280,4285,4280,7016
|
|
20240221,134100,177023705,4285,4315,4325,4285,22549
|
|
20240221,134000,80274010,4315,4330,4330,4315,541
|
|
20240221,133900,77931765,4330,4330,4330,4330,0
|
|
20240221,133800,77931765,4330,4330,4330,4330,0
|
|
20240221,133700,77931765,4330,4330,4330,4330,0
|
|
20240221,133600,77931765,4330,4330,4330,4330,0
|
|
20240221,133500,77931765,4330,4330,4330,4330,518
|
|
20240221,133400,75688825,4330,4330,4330,4330,0
|
|
20240221,133300,75688825,4330,4330,4330,4330,0
|
|
20240221,133200,75688825,4330,4330,4330,4330,0
|
|
20240221,133100,75688825,4330,4330,4330,4330,0
|
|
20240221,133000,75688825,4330,4330,4330,4330,0
|
|
20240221,132900,75688825,4330,4330,4330,4330,0
|
|
20240221,132800,75688825,4330,4330,4330,4330,0
|
|
20240221,132700,75688825,4330,4330,4330,4330,0
|
|
20240221,132600,75688825,4330,4330,4330,4330,0
|
|
20240221,132500,75688825,4330,4330,4330,4330,0
|
|
20240221,132400,75688825,4330,4330,4330,4330,0
|
|
20240221,132300,75688825,4330,4330,4330,4330,0
|
|
20240221,132200,75688825,4330,4330,4330,4330,0
|
|
20240221,132100,75688825,4330,4330,4330,4330,0
|
|
20240221,132000,75688825,4330,4330,4330,4330,310
|
|
20240221,131900,74346525,4330,4330,4330,4330,0
|
|
20240221,131800,74346525,4330,4330,4330,4330,0
|
|
20240221,131700,74346525,4330,4330,4330,4330,0
|
|
20240221,131600,74346525,4330,4330,4330,4330,0
|
|
20240221,131500,74346525,4330,4330,4330,4330,0
|
|
20240221,131400,74346525,4330,4330,4330,4330,0
|
|
20240221,131300,74346525,4330,4330,4330,4330,0
|
|
20240221,131200,74346525,4330,4330,4330,4330,0
|
|
20240221,131100,74346525,4330,4330,4330,4330,0
|
|
20240221,131000,74346525,4330,4330,4330,4330,0
|
|
20240221,130900,74346525,4330,4330,4330,4330,150
|
|
20240221,130800,73697025,4330,4330,4330,4330,0
|
|
20240221,130700,73697025,4330,4330,4330,4330,10
|
|
20240221,130600,73653725,4330,4330,4330,4330,11
|
|
20240221,130500,73606095,4305,4305,4305,4305,0
|
|
20240221,130400,73606095,4305,4305,4305,4305,0
|
|
20240221,130300,73606095,4305,4305,4305,4305,0
|
|
20240221,130200,73606095,4305,4305,4305,4305,0
|
|
20240221,130100,73606095,4305,4305,4305,4305,0
|
|
20240221,130000,73606095,4305,4305,4305,4305,0
|
|
20240221,125900,73606095,4305,4325,4325,4305,677
|
|
20240221,125800,70690575,4325,4325,4325,4325,0
|
|
20240221,125700,70690575,4325,4325,4325,4325,94
|
|
20240221,125600,70284025,4325,4325,4325,4325,6
|
|
20240221,125500,70258075,4325,4325,4325,4325,0
|
|
20240221,125400,70258075,4325,4325,4325,4325,100
|
|
20240221,125300,69825575,4325,4325,4325,4325,100
|
|
20240221,125200,69393075,4325,4325,4325,4325,100
|
|
20240221,125100,68960575,4325,4325,4325,4325,0
|
|
20240221,125000,68960575,4325,4325,4325,4325,0
|
|
20240221,124900,68960575,4325,4325,4325,4325,0
|
|
20240221,124800,68960575,4325,4325,4325,4325,0
|
|
20240221,124700,68960575,4325,4325,4325,4325,0
|
|
20240221,124600,68960575,4325,4325,4325,4325,0
|
|
20240221,124500,68960575,4325,4325,4325,4325,0
|
|
20240221,124400,68960575,4325,4325,4325,4325,0
|
|
20240221,124300,68960575,4325,4325,4325,4325,1
|
|
20240221,124200,68956250,4325,4325,4325,4325,0
|
|
20240221,124100,68956250,4325,4325,4325,4325,102
|
|
20240221,124000,68515100,4320,4320,4320,4320,466
|
|
20240221,123900,66501980,4320,4320,4320,4320,5
|
|
20240221,123800,66480380,4320,4320,4320,4320,5
|
|
20240221,123700,66458780,4320,4320,4320,4320,134
|
|
20240221,123600,65879900,4320,4320,4320,4320,9
|
|
20240221,123500,65841020,4320,4310,4320,4310,181
|
|
20240221,123400,65060100,4320,4320,4320,4320,0
|
|
20240221,123300,65060100,4320,4320,4320,4320,0
|
|
20240221,123200,65060100,4320,4320,4320,4320,0
|
|
20240221,123100,65060100,4320,4320,4320,4320,0
|
|
20240221,123000,65060100,4320,4320,4320,4320,0
|
|
20240221,122900,65060100,4320,4320,4320,4320,0
|
|
20240221,122800,65060100,4320,4320,4320,4320,0
|
|
20240221,122700,65060100,4320,4320,4320,4320,0
|
|
20240221,122600,65060100,4320,4320,4320,4320,0
|
|
20240221,122500,65060100,4320,4320,4320,4320,0
|
|
20240221,122400,65060100,4320,4320,4320,4320,0
|
|
20240221,122300,65060100,4320,4320,4320,4320,0
|
|
20240221,122200,65060100,4320,4320,4320,4320,2
|
|
20240221,122100,65051460,4295,4295,4295,4295,50
|
|
20240221,122000,64836710,4295,4295,4295,4295,0
|
|
20240221,121900,64836710,4295,4295,4295,4295,0
|
|
20240221,121800,64836710,4295,4295,4295,4295,210
|
|
20240221,121700,63934760,4300,4300,4300,4300,0
|
|
20240221,121600,63934760,4300,4300,4300,4300,40
|
|
20240221,121500,63762760,4300,4300,4300,4300,5
|
|
20240221,121400,63741260,4295,4305,4305,4295,670
|
|
20240221,121300,60861775,4320,4320,4320,4320,0
|
|
20240221,121200,60861775,4320,4320,4320,4320,0
|
|
20240221,121100,60861775,4320,4320,4320,4320,0
|
|
20240221,121000,60861775,4320,4320,4320,4320,0
|
|
20240221,120900,60861775,4320,4320,4320,4320,1
|
|
20240221,120800,60857455,4310,4310,4310,4310,820
|
|
20240221,120700,57323255,4310,4310,4310,4310,190
|
|
20240221,120600,56504355,4325,4325,4325,4325,0
|
|
20240221,120500,56504355,4325,4325,4325,4325,0
|
|
20240221,120400,56504355,4325,4325,4325,4325,0
|
|
20240221,120300,56504355,4325,4325,4325,4325,2
|
|
20240221,120200,56495705,4320,4320,4320,4320,0
|
|
20240221,120100,56495705,4320,4320,4320,4320,0
|
|
20240221,120000,56495705,4320,4320,4320,4320,0
|
|
20240221,115900,56495705,4320,4320,4320,4320,0
|
|
20240221,115800,56495705,4320,4320,4320,4320,221
|
|
20240221,115700,55540985,4320,4320,4320,4320,0
|
|
20240221,115600,55540985,4320,4320,4320,4320,0
|
|
20240221,115500,55540985,4320,4320,4320,4320,0
|
|
20240221,115400,55540985,4320,4320,4320,4320,0
|
|
20240221,115300,55540985,4320,4320,4320,4320,0
|
|
20240221,115200,55540985,4320,4320,4320,4320,0
|
|
20240221,115100,55540985,4320,4320,4320,4320,15
|
|
20240221,115000,55476185,4325,4320,4325,4320,10
|
|
20240221,114900,55432960,4320,4320,4320,4320,13
|
|
20240221,114800,55376800,4320,4320,4320,4320,121
|
|
20240221,114700,54854080,4320,4320,4320,4320,9
|
|
20240221,114600,54815200,4320,4320,4320,4320,245
|
|
20240221,114500,53756800,4320,4320,4320,4320,1
|
|
20240221,114400,53752480,4320,4325,4325,4320,28
|
|
20240221,114300,53631510,4325,4320,4325,4320,17
|
|
20240221,114200,53557995,4320,4320,4320,4320,9
|
|
20240221,114100,53519115,4320,4320,4320,4320,41
|
|
20240221,114000,53341995,4320,4320,4320,4320,0
|
|
20240221,113900,53341995,4320,4320,4320,4320,0
|
|
20240221,113800,53341995,4320,4320,4320,4320,0
|
|
20240221,113700,53341995,4320,4320,4320,4320,0
|
|
20240221,113600,53341995,4320,4320,4320,4320,0
|
|
20240221,113500,53341995,4320,4320,4320,4320,0
|
|
20240221,113400,53341995,4320,4320,4320,4320,0
|
|
20240221,113300,53341995,4320,4320,4320,4320,0
|
|
20240221,113200,53341995,4320,4320,4320,4320,0
|
|
20240221,113100,53341995,4320,4320,4320,4320,0
|
|
20240221,113000,53341995,4320,4320,4320,4320,0
|
|
20240221,112900,53341995,4320,4320,4320,4320,0
|
|
20240221,112800,53341995,4320,4320,4320,4320,0
|
|
20240221,112700,53341995,4320,4320,4320,4320,0
|
|
20240221,112600,53341995,4320,4320,4320,4320,0
|
|
20240221,112500,53341995,4320,4320,4320,4320,2
|
|
20240221,112400,53333355,4325,4325,4325,4325,0
|
|
20240221,112300,53333355,4325,4325,4325,4325,0
|
|
20240221,112200,53333355,4325,4325,4325,4325,0
|
|
20240221,112100,53333355,4325,4325,4325,4325,11
|
|
20240221,112000,53285780,4305,4305,4305,4305,0
|
|
20240221,111900,53285780,4305,4310,4310,4305,1037
|
|
20240221,111800,48817410,4310,4310,4310,4310,0
|
|
20240221,111700,48817410,4310,4310,4310,4310,0
|
|
20240221,111600,48817410,4310,4310,4310,4310,0
|
|
20240221,111500,48817410,4310,4310,4310,4310,0
|
|
20240221,111400,48817410,4310,4310,4310,4310,230
|
|
20240221,111300,47826110,4310,4310,4310,4310,0
|
|
20240221,111200,47826110,4310,4310,4310,4310,0
|
|
20240221,111100,47826110,4310,4310,4310,4310,0
|
|
20240221,111000,47826110,4310,4310,4310,4310,0
|
|
20240221,110900,47826110,4310,4310,4310,4310,0
|
|
20240221,110800,47826110,4310,4310,4310,4310,173
|
|
20240221,110700,47080480,4315,4315,4315,4315,9
|
|
20240221,110600,47041645,4315,4330,4330,4315,199
|
|
20240221,110500,46182930,4330,4325,4330,4325,11
|
|
20240221,110400,46135305,4305,4305,4305,4305,1
|
|
20240221,110300,46131000,4310,4305,4310,4305,125
|
|
20240221,110200,45592375,4305,4305,4305,4305,10
|
|
20240221,110100,45549325,4305,4305,4305,4305,65
|
|
20240221,110000,45269500,4305,4305,4305,4305,300
|
|
20240221,105900,43978000,4310,4310,4310,4310,0
|
|
20240221,105800,43978000,4310,4310,4310,4310,144
|
|
20240221,105700,43357360,4330,4330,4330,4330,0
|
|
20240221,105600,43357360,4330,4330,4330,4330,50
|
|
20240221,105500,43140860,4330,4330,4330,4330,0
|
|
20240221,105400,43140860,4330,4330,4330,4330,0
|
|
20240221,105300,43140860,4330,4330,4330,4330,0
|
|
20240221,105200,43140860,4330,4330,4330,4330,0
|
|
20240221,105100,43140860,4330,4330,4330,4330,0
|
|
20240221,105000,43140860,4330,4330,4330,4330,0
|
|
20240221,104900,43140860,4330,4330,4330,4330,0
|
|
20240221,104800,43140860,4330,4330,4330,4330,0
|
|
20240221,104700,43140860,4330,4330,4330,4330,60
|
|
20240221,104600,42881060,4310,4310,4310,4310,0
|
|
20240221,104500,42881060,4310,4310,4310,4310,0
|
|
20240221,104400,42881060,4310,4310,4310,4310,30
|
|
20240221,104300,42751760,4305,4305,4305,4305,0
|
|
20240221,104200,42751760,4305,4305,4305,4305,0
|
|
20240221,104100,42751760,4305,4305,4305,4305,100
|
|
20240221,104000,42321260,4305,4305,4310,4305,38
|
|
20240221,103900,42157665,4305,4305,4305,4305,64
|
|
20240221,103800,41882145,4310,4310,4310,4310,0
|
|
20240221,103700,41882145,4310,4310,4310,4310,41
|
|
20240221,103600,41705435,4335,4310,4335,4290,511
|
|
20240221,103500,39511565,4345,4345,4345,4345,20
|
|
20240221,103400,39424665,4345,4345,4345,4345,0
|
|
20240221,103300,39424665,4345,4345,4345,4345,0
|
|
20240221,103200,39424665,4345,4345,4345,4345,0
|
|
20240221,103100,39424665,4345,4345,4345,4345,0
|
|
20240221,103000,39424665,4345,4345,4345,4345,0
|
|
20240221,102900,39424665,4345,4345,4345,4345,0
|
|
20240221,102800,39424665,4345,4345,4345,4345,2
|
|
20240221,102700,39415975,4340,4340,4340,4340,0
|
|
20240221,102600,39415975,4340,4340,4340,4340,0
|
|
20240221,102500,39415975,4340,4340,4340,4340,0
|
|
20240221,102400,39415975,4340,4340,4340,4340,0
|
|
20240221,102300,39415975,4340,4340,4340,4340,0
|
|
20240221,102200,39415975,4340,4340,4340,4340,0
|
|
20240221,102100,39415975,4340,4340,4340,4340,0
|
|
20240221,102000,39415975,4340,4310,4340,4310,20
|
|
20240221,101900,39329475,4315,4315,4315,4315,0
|
|
20240221,101800,39329475,4315,4315,4315,4315,120
|
|
20240221,101700,38811675,4345,4345,4345,4345,10
|
|
20240221,101600,38768225,4345,4345,4345,4345,0
|
|
20240221,101500,38768225,4345,4345,4345,4345,0
|
|
20240221,101400,38768225,4345,4345,4345,4345,0
|
|
20240221,101300,38768225,4345,4345,4345,4345,0
|
|
20240221,101200,38768225,4345,4345,4345,4345,0
|
|
20240221,101100,38768225,4345,4345,4345,4345,0
|
|
20240221,101000,38768225,4345,4345,4345,4345,0
|
|
20240221,100900,38768225,4345,4345,4345,4345,2
|
|
20240221,100800,38759535,4365,4365,4365,4365,0
|
|
20240221,100700,38759535,4365,4365,4365,4365,0
|
|
20240221,100600,38759535,4365,4365,4365,4365,0
|
|
20240221,100500,38759535,4365,4365,4365,4365,0
|
|
20240221,100400,38759535,4365,4365,4365,4365,0
|
|
20240221,100300,38759535,4365,4365,4365,4365,0
|
|
20240221,100200,38759535,4365,4365,4365,4365,0
|
|
20240221,100100,38759535,4365,4365,4365,4365,0
|
|
20240221,100000,38759535,4365,4365,4365,4365,0
|
|
20240221,095900,38759535,4365,4365,4365,4365,0
|
|
20240221,095800,38759535,4365,4365,4365,4365,0
|
|
20240221,095700,38759535,4365,4320,4365,4320,1000
|
|
20240221,095600,34429620,4320,4315,4320,4315,11
|
|
20240221,095500,34382120,4285,4285,4285,4285,0
|
|
20240221,095400,34382120,4285,4295,4295,4285,200
|
|
20240221,095300,33524490,4325,4325,4325,4325,0
|
|
20240221,095200,33524490,4325,4325,4325,4325,0
|
|
20240221,095100,33524490,4325,4325,4325,4325,0
|
|
20240221,095000,33524490,4325,4325,4325,4325,2
|
|
20240221,094900,33515840,4335,4335,4335,4335,0
|
|
20240221,094800,33515840,4335,4335,4335,4335,0
|
|
20240221,094700,33515840,4335,4335,4335,4335,0
|
|
20240221,094600,33515840,4335,4335,4335,4335,0
|
|
20240221,094500,33515840,4335,4335,4335,4335,0
|
|
20240221,094400,33515840,4335,4335,4335,4335,0
|
|
20240221,094300,33515840,4335,4305,4335,4305,22
|
|
20240221,094200,33420940,4285,4310,4310,4285,269
|
|
20240221,094100,32266720,4310,4310,4310,4310,14
|
|
20240221,094000,32206380,4310,4335,4345,4295,213
|
|
20240221,093900,31290965,4305,4305,4305,4305,110
|
|
20240221,093800,30817415,4345,4345,4345,4345,1
|
|
20240221,093700,30813070,4350,4350,4350,4350,0
|
|
20240221,093600,30813070,4350,4350,4350,4350,0
|
|
20240221,093500,30813070,4350,4350,4350,4350,0
|
|
20240221,093400,30813070,4350,4325,4350,4290,3145
|
|
20240221,093300,17269285,4330,4330,4330,4330,0
|
|
20240221,093200,17269285,4330,4330,4330,4330,322
|
|
20240221,093100,15875025,4360,4360,4360,4360,20
|
|
20240221,093000,15787825,4360,4360,4360,4360,0
|
|
20240221,092900,15787825,4360,4360,4360,4360,0
|
|
20240221,092800,15787825,4360,4330,4360,4330,55
|
|
20240221,092700,15549525,4335,4335,4335,4335,0
|
|
20240221,092600,15549525,4335,4335,4335,4335,0
|
|
20240221,092500,15549525,4335,4335,4335,4335,120
|
|
20240221,092400,15029325,4380,4365,4380,4365,62
|
|
20240221,092300,14758635,4365,4330,4365,4330,36
|
|
20240221,092200,14602615,4335,4335,4335,4335,0
|
|
20240221,092100,14602615,4335,4335,4365,4335,342
|
|
20240221,092000,13119385,4345,4350,4350,4345,217
|
|
20240221,091900,12175470,4365,4365,4365,4365,0
|
|
20240221,091800,12175470,4365,4365,4365,4365,0
|
|
20240221,091700,12175470,4365,4365,4365,4365,0
|
|
20240221,091600,12175470,4365,4365,4365,4365,0
|
|
20240221,091500,12175470,4365,4365,4365,4365,0
|
|
20240221,091400,12175470,4365,4365,4365,4365,0
|
|
20240221,091300,12175470,4365,4365,4365,4365,0
|
|
20240221,091200,12175470,4365,4365,4365,4365,22
|
|
20240221,091100,12079440,4360,4360,4360,4360,0
|
|
20240221,091000,12079440,4360,4360,4360,4360,0
|
|
20240221,090900,12079440,4360,4360,4360,4360,0
|
|
20240221,090800,12079440,4360,4360,4360,4360,0
|
|
20240221,090700,12079440,4360,4360,4360,4360,0
|
|
20240221,090600,12079440,4360,4360,4360,4360,100
|
|
20240221,090500,11643440,4365,4365,4365,4365,0
|
|
20240221,090400,11643440,4365,4365,4365,4365,0
|
|
20240221,090300,11643440,4365,4365,4365,4365,0
|
|
20240221,090200,11643440,4365,4365,4365,4365,1
|
|
20240221,090100,11639075,4370,4370,4370,4370,0
|
|
20240221,090000,11639075,4370,4405,4405,4370,2662
|