633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,193000,250944790,3255,3255,3255,3255,10021
|
|
20240221,192900,250944790,3255,3255,3255,3255,0
|
|
20240221,192800,250944790,3255,3255,3255,3255,0
|
|
20240221,192700,250944790,3255,3255,3255,3255,0
|
|
20240221,192600,250944790,3255,3255,3255,3255,0
|
|
20240221,192500,250944790,3255,3255,3255,3255,0
|
|
20240221,192400,250944790,3255,3255,3255,3255,0
|
|
20240221,192300,250944790,3255,3255,3255,3255,0
|
|
20240221,192200,250944790,3255,3255,3255,3255,0
|
|
20240221,192100,250944790,3255,3255,3255,3255,0
|
|
20240221,192000,250944790,3255,3255,3255,3255,0
|
|
20240221,191900,250944790,3255,3255,3255,3255,0
|
|
20240221,191800,250944790,3255,3255,3255,3255,0
|
|
20240221,191700,250944790,3255,3255,3255,3255,0
|
|
20240221,191600,250944790,3255,3255,3255,3255,0
|
|
20240221,191500,250944790,3255,3255,3255,3255,0
|
|
20240221,191400,250944790,3255,3255,3255,3255,0
|
|
20240221,191300,250944790,3255,3255,3255,3255,0
|
|
20240221,191200,250944790,3255,3255,3255,3255,0
|
|
20240221,191100,250944790,3255,3255,3255,3255,0
|
|
20240221,191000,250944790,3255,3255,3255,3255,0
|
|
20240221,190900,250944790,3255,3255,3255,3255,0
|
|
20240221,190800,250944790,3255,3255,3255,3255,0
|
|
20240221,190700,250944790,3255,3255,3255,3255,0
|
|
20240221,190600,250944790,3255,3255,3255,3255,0
|
|
20240221,190500,250944790,3255,3255,3255,3255,0
|
|
20240221,190400,250944790,3255,3255,3255,3255,0
|
|
20240221,190300,250944790,3255,3255,3255,3255,0
|
|
20240221,190200,250944790,3255,3255,3255,3255,0
|
|
20240221,190100,250944790,3255,3255,3255,3255,0
|
|
20240221,190000,250944790,3255,3255,3255,3255,10021
|
|
20240221,185900,250944790,3255,3255,3255,3255,0
|
|
20240221,185800,250944790,3255,3255,3255,3255,0
|
|
20240221,185700,250944790,3255,3255,3255,3255,0
|
|
20240221,185600,250944790,3255,3255,3255,3255,0
|
|
20240221,185500,250944790,3255,3255,3255,3255,0
|
|
20240221,185400,250944790,3255,3255,3255,3255,0
|
|
20240221,185300,250944790,3255,3255,3255,3255,0
|
|
20240221,185200,250944790,3255,3255,3255,3255,0
|
|
20240221,185100,250944790,3255,3255,3255,3255,0
|
|
20240221,185000,250944790,3255,3255,3255,3255,0
|
|
20240221,184900,250944790,3255,3255,3255,3255,0
|
|
20240221,184800,250944790,3255,3255,3255,3255,0
|
|
20240221,184700,250944790,3255,3255,3255,3255,0
|
|
20240221,184600,250944790,3255,3255,3255,3255,0
|
|
20240221,184500,250944790,3255,3255,3255,3255,0
|
|
20240221,184400,250944790,3255,3255,3255,3255,0
|
|
20240221,184300,250944790,3255,3255,3255,3255,0
|
|
20240221,184200,250944790,3255,3255,3255,3255,0
|
|
20240221,184100,250944790,3255,3255,3255,3255,0
|
|
20240221,184000,250944790,3255,3255,3255,3255,0
|
|
20240221,183900,250944790,3255,3255,3255,3255,0
|
|
20240221,183800,250944790,3255,3255,3255,3255,0
|
|
20240221,183700,250944790,3255,3255,3255,3255,0
|
|
20240221,183600,250944790,3255,3255,3255,3255,0
|
|
20240221,183500,250944790,3255,3255,3255,3255,0
|
|
20240221,183400,250944790,3255,3255,3255,3255,0
|
|
20240221,183300,250944790,3255,3255,3255,3255,0
|
|
20240221,183200,250944790,3255,3255,3255,3255,0
|
|
20240221,183100,250944790,3255,3255,3255,3255,0
|
|
20240221,183000,250944790,3255,3255,3255,3255,10021
|
|
20240221,182900,250944790,3255,3255,3255,3255,0
|
|
20240221,182800,250944790,3255,3255,3255,3255,0
|
|
20240221,182700,250944790,3255,3255,3255,3255,0
|
|
20240221,182600,250944790,3255,3255,3255,3255,0
|
|
20240221,182500,250944790,3255,3255,3255,3255,0
|
|
20240221,182400,250944790,3255,3255,3255,3255,0
|
|
20240221,182300,250944790,3255,3255,3255,3255,0
|
|
20240221,182200,250944790,3255,3255,3255,3255,0
|
|
20240221,182100,250944790,3255,3255,3255,3255,0
|
|
20240221,182000,250944790,3255,3255,3255,3255,0
|
|
20240221,181900,250944790,3255,3255,3255,3255,0
|
|
20240221,181800,250944790,3255,3255,3255,3255,0
|
|
20240221,181700,250944790,3255,3255,3255,3255,0
|
|
20240221,181600,250944790,3255,3255,3255,3255,0
|
|
20240221,181500,250944790,3255,3255,3255,3255,0
|
|
20240221,181400,250944790,3255,3255,3255,3255,0
|
|
20240221,181300,250944790,3255,3255,3255,3255,0
|
|
20240221,181200,250944790,3255,3255,3255,3255,0
|
|
20240221,181100,250944790,3255,3255,3255,3255,0
|
|
20240221,181000,250944790,3255,3255,3255,3255,0
|
|
20240221,180900,250944790,3255,3255,3255,3255,0
|
|
20240221,180800,250944790,3255,3255,3255,3255,0
|
|
20240221,180700,250944790,3255,3255,3255,3255,0
|
|
20240221,180600,250944790,3255,3255,3255,3255,0
|
|
20240221,180500,250944790,3255,3255,3255,3255,0
|
|
20240221,180400,250944790,3255,3255,3255,3255,0
|
|
20240221,180300,250944790,3255,3255,3255,3255,0
|
|
20240221,180200,250944790,3255,3255,3255,3255,0
|
|
20240221,180100,250944790,3255,3255,3255,3255,0
|
|
20240221,180000,250944790,3255,3255,3255,3255,10021
|
|
20240221,175900,250944790,3255,3255,3255,3255,0
|
|
20240221,175800,250944790,3255,3255,3255,3255,0
|
|
20240221,175700,250944790,3255,3255,3255,3255,0
|
|
20240221,175600,250944790,3255,3255,3255,3255,0
|
|
20240221,175500,250944790,3255,3255,3255,3255,0
|
|
20240221,175400,250944790,3255,3255,3255,3255,0
|
|
20240221,175300,250944790,3255,3255,3255,3255,0
|
|
20240221,175200,250944790,3255,3255,3255,3255,0
|
|
20240221,175100,250944790,3255,3255,3255,3255,0
|
|
20240221,175000,250944790,3255,3255,3255,3255,0
|
|
20240221,174900,250944790,3255,3255,3255,3255,0
|
|
20240221,174800,250944790,3255,3255,3255,3255,0
|
|
20240221,174700,250944790,3255,3255,3255,3255,0
|
|
20240221,174600,250944790,3255,3255,3255,3255,0
|
|
20240221,174500,250944790,3255,3255,3255,3255,0
|
|
20240221,174400,250944790,3255,3255,3255,3255,0
|
|
20240221,174300,250944790,3255,3255,3255,3255,0
|
|
20240221,174200,250944790,3255,3255,3255,3255,0
|
|
20240221,174100,250944790,3255,3255,3255,3255,0
|
|
20240221,174000,250944790,3255,3255,3255,3255,0
|
|
20240221,173900,250944790,3255,3255,3255,3255,0
|
|
20240221,173800,250944790,3255,3255,3255,3255,0
|
|
20240221,173700,250944790,3255,3255,3255,3255,0
|
|
20240221,173600,250944790,3255,3255,3255,3255,0
|
|
20240221,173500,250944790,3255,3255,3255,3255,0
|
|
20240221,173400,250944790,3255,3255,3255,3255,0
|
|
20240221,173300,250944790,3255,3255,3255,3255,0
|
|
20240221,173200,250944790,3255,3255,3255,3255,0
|
|
20240221,173100,250944790,3255,3255,3255,3255,0
|
|
20240221,173000,250944790,3255,3255,3255,3255,10021
|
|
20240221,172900,250944790,3255,3255,3255,3255,0
|
|
20240221,172800,250944790,3255,3255,3255,3255,0
|
|
20240221,172700,250944790,3255,3255,3255,3255,0
|
|
20240221,172600,250944790,3255,3255,3255,3255,0
|
|
20240221,172500,250944790,3255,3255,3255,3255,0
|
|
20240221,172400,250944790,3255,3255,3255,3255,0
|
|
20240221,172300,250944790,3255,3255,3255,3255,0
|
|
20240221,172200,250944790,3255,3255,3255,3255,0
|
|
20240221,172100,250944790,3255,3255,3255,3255,0
|
|
20240221,172000,250944790,3255,3255,3255,3255,0
|
|
20240221,171900,250944790,3255,3255,3255,3255,0
|
|
20240221,171800,250944790,3255,3255,3255,3255,0
|
|
20240221,171700,250944790,3255,3255,3255,3255,0
|
|
20240221,171600,250944790,3255,3255,3255,3255,0
|
|
20240221,171500,250944790,3255,3255,3255,3255,0
|
|
20240221,171400,250944790,3255,3255,3255,3255,0
|
|
20240221,171300,250944790,3255,3255,3255,3255,0
|
|
20240221,171200,250944790,3255,3255,3255,3255,0
|
|
20240221,171100,250944790,3255,3255,3255,3255,0
|
|
20240221,171000,250944790,3255,3255,3255,3255,0
|
|
20240221,170900,250944790,3255,3255,3255,3255,0
|
|
20240221,170800,250944790,3255,3255,3255,3255,0
|
|
20240221,170700,250944790,3255,3255,3255,3255,0
|
|
20240221,170600,250944790,3255,3255,3255,3255,0
|
|
20240221,170500,250944790,3255,3255,3255,3255,0
|
|
20240221,170400,250944790,3255,3255,3255,3255,0
|
|
20240221,170300,250944790,3255,3255,3255,3255,0
|
|
20240221,170200,250944790,3255,3255,3255,3255,0
|
|
20240221,170100,250944790,3255,3255,3255,3255,0
|
|
20240221,170000,250944790,3255,3255,3255,3255,10021
|
|
20240221,165900,250944790,3255,3255,3255,3255,0
|
|
20240221,165800,250944790,3255,3255,3255,3255,0
|
|
20240221,165700,250944790,3255,3255,3255,3255,0
|
|
20240221,165600,250944790,3255,3255,3255,3255,0
|
|
20240221,165500,250944790,3255,3255,3255,3255,0
|
|
20240221,165400,250944790,3255,3255,3255,3255,0
|
|
20240221,165300,250944790,3255,3255,3255,3255,0
|
|
20240221,165200,250944790,3255,3255,3255,3255,0
|
|
20240221,165100,250944790,3255,3255,3255,3255,0
|
|
20240221,165000,250944790,3255,3255,3255,3255,0
|
|
20240221,164900,250944790,3255,3255,3255,3255,0
|
|
20240221,164800,250944790,3255,3255,3255,3255,0
|
|
20240221,164700,250944790,3255,3255,3255,3255,0
|
|
20240221,164600,250944790,3255,3255,3255,3255,0
|
|
20240221,164500,250944790,3255,3255,3255,3255,0
|
|
20240221,164400,250944790,3255,3255,3255,3255,0
|
|
20240221,164300,250944790,3255,3255,3255,3255,0
|
|
20240221,164200,250944790,3255,3255,3255,3255,0
|
|
20240221,164100,250944790,3255,3255,3255,3255,0
|
|
20240221,164000,250944790,3255,3255,3255,3255,0
|
|
20240221,163900,250944790,3255,3255,3255,3255,0
|
|
20240221,163800,250944790,3255,3255,3255,3255,0
|
|
20240221,163700,250944790,3255,3255,3255,3255,0
|
|
20240221,163600,250944790,3255,3255,3255,3255,0
|
|
20240221,163500,250944790,3255,3255,3255,3255,0
|
|
20240221,163400,250944790,3255,3255,3255,3255,0
|
|
20240221,163300,250944790,3255,3255,3255,3255,0
|
|
20240221,163200,250944790,3255,3255,3255,3255,0
|
|
20240221,163100,250944790,3255,3255,3255,3255,0
|
|
20240221,163000,250944790,3255,3255,3255,3255,10021
|
|
20240221,162900,250944790,3255,3255,3255,3255,0
|
|
20240221,162800,250944790,3255,3255,3255,3255,0
|
|
20240221,162700,250944790,3255,3255,3255,3255,0
|
|
20240221,162600,250944790,3255,3255,3255,3255,0
|
|
20240221,162500,250944790,3255,3255,3255,3255,0
|
|
20240221,162400,250944790,3255,3255,3255,3255,0
|
|
20240221,162300,250944790,3255,3255,3255,3255,0
|
|
20240221,162200,250944790,3255,3255,3255,3255,0
|
|
20240221,162100,250944790,3255,3255,3255,3255,0
|
|
20240221,162000,250944790,3255,3255,3255,3255,0
|
|
20240221,161900,250944790,3255,3255,3255,3255,0
|
|
20240221,161800,250944790,3255,3255,3255,3255,0
|
|
20240221,161700,250944790,3255,3255,3255,3255,0
|
|
20240221,161600,250944790,3255,3255,3255,3255,0
|
|
20240221,161500,250944790,3255,3255,3255,3255,0
|
|
20240221,161400,250944790,3255,3255,3255,3255,0
|
|
20240221,161300,250944790,3255,3255,3255,3255,0
|
|
20240221,161200,250944790,3255,3255,3255,3255,0
|
|
20240221,161100,250944790,3255,3255,3255,3255,0
|
|
20240221,161000,250944790,3255,3255,3255,3255,0
|
|
20240221,160900,250944790,3255,3255,3255,3255,0
|
|
20240221,160800,250944790,3255,3255,3255,3255,0
|
|
20240221,160700,250944790,3255,3255,3255,3255,0
|
|
20240221,160600,250944790,3255,3255,3255,3255,0
|
|
20240221,160500,250944790,3255,3255,3255,3255,0
|
|
20240221,160400,250944790,3255,3255,3255,3255,0
|
|
20240221,160300,250944790,3255,3255,3255,3255,0
|
|
20240221,160200,250944790,3255,3255,3255,3255,0
|
|
20240221,160100,250944790,3255,3255,3255,3255,0
|
|
20240221,160000,250944790,3255,3255,3255,3255,10021
|
|
20240221,155900,250944790,3255,3255,3255,3255,0
|
|
20240221,155800,250944790,3255,3255,3255,3255,0
|
|
20240221,155700,250944790,3255,3255,3255,3255,0
|
|
20240221,155600,250944790,3255,3255,3255,3255,0
|
|
20240221,155500,250944790,3255,3255,3255,3255,0
|
|
20240221,155400,250944790,3255,3255,3255,3255,0
|
|
20240221,155300,250944790,3255,3255,3255,3255,0
|
|
20240221,155200,250944790,3255,3255,3255,3255,0
|
|
20240221,155100,250944790,3255,3255,3255,3255,0
|
|
20240221,155000,250944790,3255,3255,3255,3255,0
|
|
20240221,154900,250944790,3255,3255,3255,3255,0
|
|
20240221,154800,250944790,3255,3255,3255,3255,0
|
|
20240221,154700,250944790,3255,3255,3255,3255,0
|
|
20240221,154600,250944790,3255,3255,3255,3255,0
|
|
20240221,154500,250944790,3255,3255,3255,3255,0
|
|
20240221,154400,250944790,3255,3255,3255,3255,0
|
|
20240221,154300,250944790,3255,3255,3255,3255,0
|
|
20240221,154200,250944790,3255,3255,3255,3255,0
|
|
20240221,154100,250944790,3255,3255,3255,3255,0
|
|
20240221,154000,250944790,3255,3255,3255,3255,0
|
|
20240221,153900,250944790,3255,3255,3255,3255,0
|
|
20240221,153800,250944790,3255,3255,3255,3255,0
|
|
20240221,153700,250944790,3255,3255,3255,3255,0
|
|
20240221,153600,250944790,3255,3255,3255,3255,0
|
|
20240221,153500,250944790,3255,3255,3255,3255,0
|
|
20240221,153400,250944790,3255,3255,3255,3255,0
|
|
20240221,153300,250944790,3255,3255,3255,3255,0
|
|
20240221,153200,250944790,3255,3255,3255,3255,0
|
|
20240221,153100,250944790,3255,3255,3255,3255,0
|
|
20240221,153000,250944790,3255,3255,3255,3255,20042
|
|
20240221,152900,218326435,3260,3260,3260,3260,0
|
|
20240221,152800,218326435,3260,3260,3260,3260,0
|
|
20240221,152700,218326435,3260,3260,3260,3260,0
|
|
20240221,152600,218326435,3260,3260,3260,3260,0
|
|
20240221,152500,218326435,3260,3260,3260,3260,0
|
|
20240221,152400,218326435,3260,3260,3260,3260,0
|
|
20240221,152300,218326435,3260,3260,3260,3260,0
|
|
20240221,152200,218326435,3260,3260,3260,3260,0
|
|
20240221,152100,218326435,3260,3260,3260,3260,0
|
|
20240221,152000,218326435,3260,3260,3260,3260,0
|
|
20240221,151900,218326435,3260,3225,3260,3215,23188
|
|
20240221,151800,143305480,3220,3235,3235,3220,520
|
|
20240221,151700,141623580,3235,3235,3235,3235,0
|
|
20240221,151600,141623580,3235,3225,3235,3220,20
|
|
20240221,151500,141559105,3235,3225,3235,3225,340
|
|
20240221,151400,140462585,3235,3235,3235,3235,0
|
|
20240221,151300,140462585,3235,3225,3235,3225,2002
|
|
20240221,151200,134006115,3235,3235,3235,3235,0
|
|
20240221,151100,134006115,3235,3235,3235,3235,0
|
|
20240221,151000,134006115,3235,3235,3235,3235,0
|
|
20240221,150900,134006115,3235,3235,3235,3235,0
|
|
20240221,150800,134006115,3235,3235,3235,3235,0
|
|
20240221,150700,134006115,3235,3235,3235,3235,0
|
|
20240221,150600,134006115,3235,3235,3235,3235,0
|
|
20240221,150500,134006115,3235,3235,3235,3235,0
|
|
20240221,150400,134006115,3235,3235,3235,3235,0
|
|
20240221,150300,134006115,3235,3235,3235,3235,0
|
|
20240221,150200,134006115,3235,3235,3235,3235,0
|
|
20240221,150100,134006115,3235,3235,3235,3235,0
|
|
20240221,150000,134006115,3235,3235,3235,3235,161
|
|
20240221,145900,133485280,3225,3225,3225,3225,0
|
|
20240221,145800,133485280,3225,3225,3225,3225,0
|
|
20240221,145700,133485280,3225,3225,3225,3225,0
|
|
20240221,145600,133485280,3225,3225,3225,3225,0
|
|
20240221,145500,133485280,3225,3225,3225,3225,0
|
|
20240221,145400,133485280,3225,3225,3225,3225,0
|
|
20240221,145300,133485280,3225,3225,3225,3225,0
|
|
20240221,145200,133485280,3225,3225,3225,3225,0
|
|
20240221,145100,133485280,3225,3225,3225,3225,0
|
|
20240221,145000,133485280,3225,3225,3225,3225,0
|
|
20240221,144900,133485280,3225,3225,3225,3225,30
|
|
20240221,144800,133388530,3235,3235,3235,3235,0
|
|
20240221,144700,133388530,3235,3235,3235,3235,0
|
|
20240221,144600,133388530,3235,3235,3235,3235,0
|
|
20240221,144500,133388530,3235,3235,3235,3235,0
|
|
20240221,144400,133388530,3235,3235,3235,3235,0
|
|
20240221,144300,133388530,3235,3235,3235,3235,0
|
|
20240221,144200,133388530,3235,3230,3235,3230,92
|
|
20240221,144100,133091315,3225,3225,3225,3225,0
|
|
20240221,144000,133091315,3225,3225,3225,3225,199
|
|
20240221,143900,132449540,3230,3230,3230,3230,0
|
|
20240221,143800,132449540,3230,3230,3230,3230,0
|
|
20240221,143700,132449540,3230,3230,3230,3230,0
|
|
20240221,143600,132449540,3230,3230,3230,3230,0
|
|
20240221,143500,132449540,3230,3230,3230,3230,0
|
|
20240221,143400,132449540,3230,3230,3230,3230,0
|
|
20240221,143300,132449540,3230,3230,3230,3230,11
|
|
20240221,143200,132414010,3225,3225,3225,3225,0
|
|
20240221,143100,132414010,3225,3225,3225,3225,500
|
|
20240221,143000,130801510,3230,3230,3230,3230,1
|
|
20240221,142900,130798280,3235,3235,3235,3235,0
|
|
20240221,142800,130798280,3235,3235,3235,3235,6
|
|
20240221,142700,130778870,3235,3235,3235,3235,5
|
|
20240221,142600,130762695,3235,3235,3235,3235,5
|
|
20240221,142500,130746520,3235,3235,3235,3235,0
|
|
20240221,142400,130746520,3235,3225,3235,3225,1010
|
|
20240221,142300,127489170,3230,3230,3230,3230,176
|
|
20240221,142200,126920690,3230,3230,3230,3230,12
|
|
20240221,142100,126881930,3235,3225,3235,3225,33
|
|
20240221,142000,126775335,3240,3230,3240,3230,33
|
|
20240221,141900,126668645,3240,3240,3240,3240,0
|
|
20240221,141800,126668645,3240,3240,3240,3240,0
|
|
20240221,141700,126668645,3240,3240,3240,3240,0
|
|
20240221,141600,126668645,3240,3240,3240,3240,0
|
|
20240221,141500,126668645,3240,3240,3240,3240,0
|
|
20240221,141400,126668645,3240,3230,3240,3230,55
|
|
20240221,141300,126490895,3230,3230,3230,3230,55
|
|
20240221,141200,126313245,3240,3240,3240,3240,0
|
|
20240221,141100,126313245,3240,3240,3240,3240,0
|
|
20240221,141000,126313245,3240,3240,3240,3240,0
|
|
20240221,140900,126313245,3240,3240,3240,3240,0
|
|
20240221,140800,126313245,3240,3240,3240,3240,10
|
|
20240221,140700,126280845,3220,3220,3220,3220,0
|
|
20240221,140600,126280845,3220,3230,3245,3220,2392
|
|
20240221,140500,118561730,3230,3230,3230,3230,11
|
|
20240221,140400,118526200,3225,3225,3225,3225,0
|
|
20240221,140300,118526200,3225,3230,3230,3225,1062
|
|
20240221,140200,115095960,3230,3225,3230,3225,531
|
|
20240221,140100,113380885,3225,3225,3225,3225,11
|
|
20240221,140000,113345410,3225,3230,3230,3225,3697
|
|
20240221,135900,101417460,3240,3240,3240,3240,0
|
|
20240221,135800,101417460,3240,3240,3240,3240,0
|
|
20240221,135700,101417460,3240,3240,3240,3240,0
|
|
20240221,135600,101417460,3240,3230,3240,3230,172
|
|
20240221,135500,100861780,3235,3235,3235,3235,0
|
|
20240221,135400,100861780,3235,3235,3235,3235,0
|
|
20240221,135300,100861780,3235,3235,3235,3235,0
|
|
20240221,135200,100861780,3235,3235,3235,3235,0
|
|
20240221,135100,100861780,3235,3235,3235,3235,500
|
|
20240221,135000,99244280,3245,3245,3245,3245,0
|
|
20240221,134900,99244280,3245,3245,3245,3245,0
|
|
20240221,134800,99244280,3245,3245,3245,3245,0
|
|
20240221,134700,99244280,3245,3245,3245,3245,0
|
|
20240221,134600,99244280,3245,3245,3245,3245,0
|
|
20240221,134500,99244280,3245,3245,3245,3245,0
|
|
20240221,134400,99244280,3245,3245,3245,3245,4
|
|
20240221,134300,99231300,3245,3245,3245,3245,0
|
|
20240221,134200,99231300,3245,3245,3245,3245,0
|
|
20240221,134100,99231300,3245,3245,3245,3245,0
|
|
20240221,134000,99231300,3245,3245,3245,3245,0
|
|
20240221,133900,99231300,3245,3245,3245,3245,16
|
|
20240221,133800,99179380,3245,3245,3245,3245,0
|
|
20240221,133700,99179380,3245,3245,3245,3245,0
|
|
20240221,133600,99179380,3245,3245,3245,3245,0
|
|
20240221,133500,99179380,3245,3245,3245,3245,0
|
|
20240221,133400,99179380,3245,3245,3245,3245,0
|
|
20240221,133300,99179380,3245,3245,3245,3245,0
|
|
20240221,133200,99179380,3245,3245,3245,3245,0
|
|
20240221,133100,99179380,3245,3245,3245,3245,0
|
|
20240221,133000,99179380,3245,3245,3245,3245,0
|
|
20240221,132900,99179380,3245,3245,3245,3245,12
|
|
20240221,132800,99140440,3225,3225,3225,3225,0
|
|
20240221,132700,99140440,3225,3245,3245,3225,16
|
|
20240221,132600,99088820,3245,3245,3245,3245,0
|
|
20240221,132500,99088820,3245,3245,3245,3245,0
|
|
20240221,132400,99088820,3245,3245,3245,3245,0
|
|
20240221,132300,99088820,3245,3245,3245,3245,0
|
|
20240221,132200,99088820,3245,3245,3245,3245,0
|
|
20240221,132100,99088820,3245,3245,3245,3245,0
|
|
20240221,132000,99088820,3245,3245,3245,3245,0
|
|
20240221,131900,99088820,3245,3245,3245,3245,0
|
|
20240221,131800,99088820,3245,3245,3245,3245,0
|
|
20240221,131700,99088820,3245,3245,3245,3245,0
|
|
20240221,131600,99088820,3245,3245,3245,3245,0
|
|
20240221,131500,99088820,3245,3245,3245,3245,0
|
|
20240221,131400,99088820,3245,3245,3245,3245,0
|
|
20240221,131300,99088820,3245,3245,3245,3245,1
|
|
20240221,131200,99085575,3245,3245,3245,3245,11
|
|
20240221,131100,99049880,3225,3245,3245,3225,14
|
|
20240221,131000,99004530,3225,3245,3245,3225,212
|
|
20240221,130900,98319670,3245,3245,3245,3245,0
|
|
20240221,130800,98319670,3245,3245,3245,3245,0
|
|
20240221,130700,98319670,3245,3230,3245,3230,421
|
|
20240221,130600,96959675,3245,3245,3245,3245,0
|
|
20240221,130500,96959675,3245,3235,3245,3235,24
|
|
20240221,130400,96881890,3245,3235,3245,3235,30
|
|
20240221,130300,96784720,3245,3240,3245,3240,117
|
|
20240221,130200,96405585,3240,3240,3240,3240,0
|
|
20240221,130100,96405585,3240,3240,3240,3240,0
|
|
20240221,130000,96405585,3240,3240,3240,3240,0
|
|
20240221,125900,96405585,3240,3240,3240,3240,15
|
|
20240221,125800,96356985,3245,3245,3245,3245,0
|
|
20240221,125700,96356985,3245,3245,3245,3245,0
|
|
20240221,125600,96356985,3245,3245,3245,3245,0
|
|
20240221,125500,96356985,3245,3245,3245,3245,0
|
|
20240221,125400,96356985,3245,3245,3245,3245,0
|
|
20240221,125300,96356985,3245,3245,3245,3245,0
|
|
20240221,125200,96356985,3245,3245,3245,3245,0
|
|
20240221,125100,96356985,3245,3245,3245,3245,0
|
|
20240221,125000,96356985,3245,3245,3245,3245,0
|
|
20240221,124900,96356985,3245,3245,3245,3245,0
|
|
20240221,124800,96356985,3245,3245,3245,3245,0
|
|
20240221,124700,96356985,3245,3245,3245,3245,0
|
|
20240221,124600,96356985,3245,3245,3245,3245,0
|
|
20240221,124500,96356985,3245,3245,3245,3245,0
|
|
20240221,124400,96356985,3245,3245,3245,3245,0
|
|
20240221,124300,96356985,3245,3230,3245,3230,160
|
|
20240221,124200,95840020,3245,3245,3245,3245,0
|
|
20240221,124100,95840020,3245,3245,3245,3245,0
|
|
20240221,124000,95840020,3245,3245,3245,3245,0
|
|
20240221,123900,95840020,3245,3245,3245,3245,0
|
|
20240221,123800,95840020,3245,3245,3245,3245,0
|
|
20240221,123700,95840020,3245,3245,3245,3245,0
|
|
20240221,123600,95840020,3245,3240,3245,3240,312
|
|
20240221,123500,94829080,3240,3240,3240,3240,30
|
|
20240221,123400,94731880,3240,3240,3240,3240,0
|
|
20240221,123300,94731880,3240,3240,3240,3240,0
|
|
20240221,123200,94731880,3240,3240,3240,3240,0
|
|
20240221,123100,94731880,3240,3240,3240,3240,0
|
|
20240221,123000,94731880,3240,3240,3240,3240,0
|
|
20240221,122900,94731880,3240,3240,3240,3240,0
|
|
20240221,122800,94731880,3240,3240,3240,3240,0
|
|
20240221,122700,94731880,3240,3240,3240,3240,0
|
|
20240221,122600,94731880,3240,3240,3240,3240,11
|
|
20240221,122500,94696240,3225,3225,3225,3225,10
|
|
20240221,122400,94663990,3240,3240,3240,3240,0
|
|
20240221,122300,94663990,3240,3240,3240,3240,0
|
|
20240221,122200,94663990,3240,3225,3240,3225,18
|
|
20240221,122100,94605775,3240,3235,3240,3235,568
|
|
20240221,122000,92768245,3245,3235,3245,3235,453
|
|
20240221,121900,91302680,3235,3235,3235,3235,0
|
|
20240221,121800,91302680,3235,3235,3235,3235,0
|
|
20240221,121700,91302680,3235,3235,3235,3235,13
|
|
20240221,121600,91260625,3230,3230,3230,3230,0
|
|
20240221,121500,91260625,3230,3235,3235,3230,1758
|
|
20240221,121400,85581230,3245,3245,3245,3245,0
|
|
20240221,121300,85581230,3245,3245,3245,3245,0
|
|
20240221,121200,85581230,3245,3245,3245,3245,0
|
|
20240221,121100,85581230,3245,3245,3245,3245,0
|
|
20240221,121000,85581230,3245,3245,3245,3245,0
|
|
20240221,120900,85581230,3245,3245,3245,3245,0
|
|
20240221,120800,85581230,3245,3245,3245,3245,0
|
|
20240221,120700,85581230,3245,3245,3245,3245,0
|
|
20240221,120600,85581230,3245,3245,3245,3245,0
|
|
20240221,120500,85581230,3245,3245,3245,3245,0
|
|
20240221,120400,85581230,3245,3245,3245,3245,1
|
|
20240221,120300,85577985,3240,3240,3240,3240,0
|
|
20240221,120200,85577985,3240,3240,3240,3240,0
|
|
20240221,120100,85577985,3240,3240,3240,3240,500
|
|
20240221,120000,83957985,3245,3245,3245,3245,0
|
|
20240221,115900,83957985,3245,3245,3245,3245,0
|
|
20240221,115800,83957985,3245,3245,3245,3245,0
|
|
20240221,115700,83957985,3245,3245,3245,3245,0
|
|
20240221,115600,83957985,3245,3245,3245,3245,0
|
|
20240221,115500,83957985,3245,3245,3245,3245,0
|
|
20240221,115400,83957985,3245,3245,3245,3245,0
|
|
20240221,115300,83957985,3245,3245,3245,3245,0
|
|
20240221,115200,83957985,3245,3245,3245,3245,0
|
|
20240221,115100,83957985,3245,3245,3245,3245,0
|
|
20240221,115000,83957985,3245,3245,3245,3245,154
|
|
20240221,114900,83458255,3245,3245,3245,3245,0
|
|
20240221,114800,83458255,3245,3245,3245,3245,0
|
|
20240221,114700,83458255,3245,3245,3245,3245,10
|
|
20240221,114600,83425805,3235,3235,3235,3235,50
|
|
20240221,114500,83264055,3245,3245,3245,3245,0
|
|
20240221,114400,83264055,3245,3245,3245,3245,0
|
|
20240221,114300,83264055,3245,3245,3245,3245,0
|
|
20240221,114200,83264055,3245,3245,3245,3245,11
|
|
20240221,114100,83228360,3240,3240,3240,3240,1
|
|
20240221,114000,83225120,3245,3245,3245,3245,16
|
|
20240221,113900,83173200,3235,3235,3235,3235,390
|
|
20240221,113800,81911550,3245,3245,3245,3245,0
|
|
20240221,113700,81911550,3245,3240,3245,3240,47
|
|
20240221,113600,81759210,3245,3245,3245,3245,0
|
|
20240221,113500,81759210,3245,3245,3245,3245,0
|
|
20240221,113400,81759210,3245,3245,3245,3245,0
|
|
20240221,113300,81759210,3245,3245,3245,3245,0
|
|
20240221,113200,81759210,3245,3240,3245,3240,21
|
|
20240221,113100,81691115,3245,3245,3245,3245,0
|
|
20240221,113000,81691115,3245,3245,3245,3245,10
|
|
20240221,112900,81658665,3245,3245,3245,3245,10
|
|
20240221,112800,81626215,3245,3245,3245,3245,0
|
|
20240221,112700,81626215,3245,3245,3245,3245,3
|
|
20240221,112600,81616480,3245,3245,3245,3245,0
|
|
20240221,112500,81616480,3245,3245,3245,3245,10
|
|
20240221,112400,81584030,3235,3235,3235,3235,990
|
|
20240221,112300,78381380,3245,3245,3245,3245,1
|
|
20240221,112200,78378135,3250,3250,3250,3250,0
|
|
20240221,112100,78378135,3250,3250,3250,3250,12
|
|
20240221,112000,78339135,3245,3245,3245,3245,0
|
|
20240221,111900,78339135,3245,3245,3245,3245,0
|
|
20240221,111800,78339135,3245,3245,3245,3245,0
|
|
20240221,111700,78339135,3245,3245,3245,3245,2
|
|
20240221,111600,78332645,3250,3245,3250,3245,23
|
|
20240221,111500,78257905,3240,3240,3240,3240,79
|
|
20240221,111400,78001945,3240,3240,3240,3240,11
|
|
20240221,111300,77966305,3235,3235,3235,3235,0
|
|
20240221,111200,77966305,3235,3235,3235,3235,0
|
|
20240221,111100,77966305,3235,3235,3235,3235,0
|
|
20240221,111000,77966305,3235,3235,3235,3235,0
|
|
20240221,110900,77966305,3235,3235,3235,3235,500
|
|
20240221,110800,76348805,3240,3240,3240,3240,12
|
|
20240221,110700,76309925,3235,3235,3235,3235,0
|
|
20240221,110600,76309925,3235,3235,3235,3235,0
|
|
20240221,110500,76309925,3235,3235,3235,3235,0
|
|
20240221,110400,76309925,3235,3235,3235,3235,0
|
|
20240221,110300,76309925,3235,3235,3235,3235,1
|
|
20240221,110200,76306690,3240,3240,3240,3240,146
|
|
20240221,110100,75833650,3250,3250,3250,3250,0
|
|
20240221,110000,75833650,3250,3250,3250,3250,0
|
|
20240221,105900,75833650,3250,3250,3250,3250,0
|
|
20240221,105800,75833650,3250,3250,3250,3250,0
|
|
20240221,105700,75833650,3250,3250,3250,3250,0
|
|
20240221,105600,75833650,3250,3250,3250,3250,3
|
|
20240221,105500,75823900,3250,3250,3250,3250,0
|
|
20240221,105400,75823900,3250,3250,3250,3250,0
|
|
20240221,105300,75823900,3250,3250,3250,3250,0
|
|
20240221,105200,75823900,3250,3250,3250,3250,0
|
|
20240221,105100,75823900,3250,3250,3250,3250,0
|
|
20240221,105000,75823900,3250,3250,3250,3250,0
|
|
20240221,104900,75823900,3250,3250,3250,3250,0
|
|
20240221,104800,75823900,3250,3245,3250,3245,152
|
|
20240221,104700,75330605,3245,3245,3245,3245,1
|
|
20240221,104600,75327360,3245,3245,3245,3245,32
|
|
20240221,104500,75223520,3250,3250,3250,3250,0
|
|
20240221,104400,75223520,3250,3250,3250,3250,3
|
|
20240221,104300,75213770,3250,3250,3250,3250,0
|
|
20240221,104200,75213770,3250,3250,3250,3250,20
|
|
20240221,104100,75148770,3255,3255,3255,3255,0
|
|
20240221,104000,75148770,3255,3250,3255,3250,13
|
|
20240221,103900,75106470,3245,3250,3250,3245,8
|
|
20240221,103800,75080505,3245,3255,3255,3245,44
|
|
20240221,103700,74937445,3245,3245,3245,3245,373
|
|
20240221,103600,73727060,3260,3260,3260,3260,0
|
|
20240221,103500,73727060,3260,3260,3260,3260,0
|
|
20240221,103400,73727060,3260,3260,3260,3260,0
|
|
20240221,103300,73727060,3260,3260,3260,3260,0
|
|
20240221,103200,73727060,3260,3255,3260,3245,26
|
|
20240221,103100,73642340,3240,3240,3240,3240,100
|
|
20240221,103000,73318340,3260,3260,3260,3260,0
|
|
20240221,102900,73318340,3260,3260,3260,3260,0
|
|
20240221,102800,73318340,3260,3260,3260,3260,0
|
|
20240221,102700,73318340,3260,3260,3260,3260,0
|
|
20240221,102600,73318340,3260,3250,3260,3250,22
|
|
20240221,102500,73246710,3250,3250,3250,3250,5
|
|
20240221,102400,73230460,3260,3260,3260,3260,0
|
|
20240221,102300,73230460,3260,3260,3260,3260,0
|
|
20240221,102200,73230460,3260,3260,3260,3260,0
|
|
20240221,102100,73230460,3260,3255,3260,3255,13
|
|
20240221,102000,73188085,3240,3240,3240,3240,400
|
|
20240221,101900,71892085,3260,3260,3260,3260,0
|
|
20240221,101800,71892085,3260,3260,3260,3260,10
|
|
20240221,101700,71859485,3255,3255,3260,3255,17
|
|
20240221,101600,71804085,3240,3240,3240,3240,1
|
|
20240221,101500,71800845,3260,3260,3260,3260,50
|
|
20240221,101400,71637845,3260,3260,3260,3260,0
|
|
20240221,101300,71637845,3260,3255,3260,3255,10
|
|
20240221,101200,71605275,3255,3255,3255,3255,5
|
|
20240221,101100,71589000,3260,3260,3260,3260,0
|
|
20240221,101000,71589000,3260,3260,3260,3260,0
|
|
20240221,100900,71589000,3260,3260,3260,3260,0
|
|
20240221,100800,71589000,3260,3260,3260,3260,0
|
|
20240221,100700,71589000,3260,3260,3260,3260,0
|
|
20240221,100600,71589000,3260,3245,3260,3245,308
|
|
20240221,100500,70587695,3245,3245,3245,3245,0
|
|
20240221,100400,70587695,3245,3245,3245,3245,0
|
|
20240221,100300,70587695,3245,3245,3245,3245,100
|
|
20240221,100200,70263195,3245,3245,3245,3245,0
|
|
20240221,100100,70263195,3245,3245,3245,3245,0
|
|
20240221,100000,70263195,3245,3245,3245,3245,0
|
|
20240221,095900,70263195,3245,3245,3245,3245,0
|
|
20240221,095800,70263195,3245,3245,3245,3245,0
|
|
20240221,095700,70263195,3245,3245,3245,3245,1
|
|
20240221,095600,70259950,3245,3245,3245,3245,12
|
|
20240221,095500,70221010,3240,3240,3240,3240,101
|
|
20240221,095400,69893770,3230,3230,3230,3230,0
|
|
20240221,095300,69893770,3230,3230,3230,3230,200
|
|
20240221,095200,69247770,3240,3240,3240,3240,11
|
|
20240221,095100,69212130,3235,3235,3235,3235,5
|
|
20240221,095000,69195955,3240,3240,3240,3235,140
|
|
20240221,094900,68742380,3240,3240,3240,3240,10
|
|
20240221,094800,68709980,3240,3240,3240,3240,0
|
|
20240221,094700,68709980,3240,3240,3240,3240,0
|
|
20240221,094600,68709980,3240,3240,3240,3240,0
|
|
20240221,094500,68709980,3240,3240,3240,3240,14
|
|
20240221,094400,68664620,3240,3230,3240,3230,1020
|
|
20240221,094300,65366010,3240,3240,3240,3240,0
|
|
20240221,094200,65366010,3240,3240,3240,3230,510
|
|
20240221,094100,63718600,3240,3240,3240,3240,1
|
|
20240221,094000,63715360,3240,3240,3240,3240,3
|
|
20240221,093900,63705640,3240,3240,3240,3240,1
|
|
20240221,093800,63702400,3230,3230,3230,3230,227
|
|
20240221,093700,62969190,3240,3240,3240,3240,0
|
|
20240221,093600,62969190,3240,3230,3240,3230,81
|
|
20240221,093500,62707450,3240,3240,3240,3240,76
|
|
20240221,093400,62461210,3240,3240,3240,3240,0
|
|
20240221,093300,62461210,3240,3240,3240,3240,492
|
|
20240221,093200,60867130,3240,3240,3240,3240,4
|
|
20240221,093100,60854170,3240,3235,3240,3235,111
|
|
20240221,093000,60494925,3235,3235,3235,3235,350
|
|
20240221,092900,59362675,3230,3230,3230,3230,63
|
|
20240221,092800,59159185,3240,3240,3240,3240,0
|
|
20240221,092700,59159185,3240,3240,3240,3240,0
|
|
20240221,092600,59159185,3240,3240,3240,3240,0
|
|
20240221,092500,59159185,3240,3230,3240,3230,1719
|
|
20240221,092400,53606705,3230,3240,3240,3230,21
|
|
20240221,092300,53538765,3235,3235,3235,3235,11
|
|
20240221,092200,53503180,3235,3235,3235,3235,562
|
|
20240221,092100,51685110,3235,3240,3240,3235,1198
|
|
20240221,092000,47809530,3240,3240,3240,3240,0
|
|
20240221,091900,47809530,3240,3240,3240,3240,755
|
|
20240221,091800,45363330,3260,3260,3260,3260,0
|
|
20240221,091700,45363330,3260,3260,3260,3260,0
|
|
20240221,091600,45363330,3260,3260,3260,3260,0
|
|
20240221,091500,45363330,3260,3260,3260,3260,0
|
|
20240221,091400,45363330,3260,3260,3260,3260,0
|
|
20240221,091300,45363330,3260,3260,3260,3260,0
|
|
20240221,091200,45363330,3260,3260,3260,3260,0
|
|
20240221,091100,45363330,3260,3260,3260,3260,2
|
|
20240221,091000,45356810,3260,3260,3260,3240,13
|
|
20240221,090900,45314450,3260,3260,3260,3260,3
|
|
20240221,090800,45304670,3265,3265,3265,3265,0
|
|
20240221,090700,45304670,3265,3265,3265,3265,0
|
|
20240221,090600,45304670,3265,3265,3265,3265,0
|
|
20240221,090500,45304670,3265,3265,3265,3265,4
|
|
20240221,090400,45291610,3265,3265,3265,3265,1
|
|
20240221,090300,45288345,3270,3270,3270,3270,0
|
|
20240221,090200,45288345,3270,3270,3270,3270,111
|
|
20240221,090100,44925375,3275,3275,3275,3275,30
|
|
20240221,090000,44827125,3275,3275,3275,3230,13310
|