634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,193100,87331240,3255,3255,3255,3255,5016
|
|
20240222,193000,87331240,3255,3255,3255,3255,0
|
|
20240222,192900,87331240,3255,3255,3255,3255,0
|
|
20240222,192800,87331240,3255,3255,3255,3255,0
|
|
20240222,192700,87331240,3255,3255,3255,3255,0
|
|
20240222,192600,87331240,3255,3255,3255,3255,0
|
|
20240222,192500,87331240,3255,3255,3255,3255,0
|
|
20240222,192400,87331240,3255,3255,3255,3255,0
|
|
20240222,192300,87331240,3255,3255,3255,3255,0
|
|
20240222,192200,87331240,3255,3255,3255,3255,0
|
|
20240222,192100,87331240,3255,3255,3255,3255,0
|
|
20240222,192000,87331240,3255,3255,3255,3255,0
|
|
20240222,191900,87331240,3255,3255,3255,3255,0
|
|
20240222,191800,87331240,3255,3255,3255,3255,0
|
|
20240222,191700,87331240,3255,3255,3255,3255,0
|
|
20240222,191600,87331240,3255,3255,3255,3255,0
|
|
20240222,191500,87331240,3255,3255,3255,3255,0
|
|
20240222,191400,87331240,3255,3255,3255,3255,0
|
|
20240222,191300,87331240,3255,3255,3255,3255,0
|
|
20240222,191200,87331240,3255,3255,3255,3255,0
|
|
20240222,191100,87331240,3255,3255,3255,3255,0
|
|
20240222,191000,87331240,3255,3255,3255,3255,0
|
|
20240222,190900,87331240,3255,3255,3255,3255,0
|
|
20240222,190800,87331240,3255,3255,3255,3255,0
|
|
20240222,190700,87331240,3255,3255,3255,3255,0
|
|
20240222,190600,87331240,3255,3255,3255,3255,0
|
|
20240222,190500,87331240,3255,3255,3255,3255,0
|
|
20240222,190400,87331240,3255,3255,3255,3255,0
|
|
20240222,190300,87331240,3255,3255,3255,3255,0
|
|
20240222,190200,87331240,3255,3255,3255,3255,0
|
|
20240222,190100,87331240,3255,3255,3255,3255,5016
|
|
20240222,190000,87331240,3255,3255,3255,3255,0
|
|
20240222,185900,87331240,3255,3255,3255,3255,0
|
|
20240222,185800,87331240,3255,3255,3255,3255,0
|
|
20240222,185700,87331240,3255,3255,3255,3255,0
|
|
20240222,185600,87331240,3255,3255,3255,3255,0
|
|
20240222,185500,87331240,3255,3255,3255,3255,0
|
|
20240222,185400,87331240,3255,3255,3255,3255,0
|
|
20240222,185300,87331240,3255,3255,3255,3255,0
|
|
20240222,185200,87331240,3255,3255,3255,3255,0
|
|
20240222,185100,87331240,3255,3255,3255,3255,0
|
|
20240222,185000,87331240,3255,3255,3255,3255,0
|
|
20240222,184900,87331240,3255,3255,3255,3255,0
|
|
20240222,184800,87331240,3255,3255,3255,3255,0
|
|
20240222,184700,87331240,3255,3255,3255,3255,0
|
|
20240222,184600,87331240,3255,3255,3255,3255,0
|
|
20240222,184500,87331240,3255,3255,3255,3255,0
|
|
20240222,184400,87331240,3255,3255,3255,3255,0
|
|
20240222,184300,87331240,3255,3255,3255,3255,0
|
|
20240222,184200,87331240,3255,3255,3255,3255,0
|
|
20240222,184100,87331240,3255,3255,3255,3255,0
|
|
20240222,184000,87331240,3255,3255,3255,3255,0
|
|
20240222,183900,87331240,3255,3255,3255,3255,0
|
|
20240222,183800,87331240,3255,3255,3255,3255,0
|
|
20240222,183700,87331240,3255,3255,3255,3255,0
|
|
20240222,183600,87331240,3255,3255,3255,3255,0
|
|
20240222,183500,87331240,3255,3255,3255,3255,0
|
|
20240222,183400,87331240,3255,3255,3255,3255,0
|
|
20240222,183300,87331240,3255,3255,3255,3255,0
|
|
20240222,183200,87331240,3255,3255,3255,3255,0
|
|
20240222,183100,87331240,3255,3255,3255,3255,5016
|
|
20240222,183000,87331240,3255,3255,3255,3255,0
|
|
20240222,182900,87331240,3255,3255,3255,3255,0
|
|
20240222,182800,87331240,3255,3255,3255,3255,0
|
|
20240222,182700,87331240,3255,3255,3255,3255,0
|
|
20240222,182600,87331240,3255,3255,3255,3255,0
|
|
20240222,182500,87331240,3255,3255,3255,3255,0
|
|
20240222,182400,87331240,3255,3255,3255,3255,0
|
|
20240222,182300,87331240,3255,3255,3255,3255,0
|
|
20240222,182200,87331240,3255,3255,3255,3255,0
|
|
20240222,182100,87331240,3255,3255,3255,3255,0
|
|
20240222,182000,87331240,3255,3255,3255,3255,0
|
|
20240222,181900,87331240,3255,3255,3255,3255,0
|
|
20240222,181800,87331240,3255,3255,3255,3255,0
|
|
20240222,181700,87331240,3255,3255,3255,3255,0
|
|
20240222,181600,87331240,3255,3255,3255,3255,0
|
|
20240222,181500,87331240,3255,3255,3255,3255,0
|
|
20240222,181400,87331240,3255,3255,3255,3255,0
|
|
20240222,181300,87331240,3255,3255,3255,3255,0
|
|
20240222,181200,87331240,3255,3255,3255,3255,0
|
|
20240222,181100,87331240,3255,3255,3255,3255,0
|
|
20240222,181000,87331240,3255,3255,3255,3255,0
|
|
20240222,180900,87331240,3255,3255,3255,3255,0
|
|
20240222,180800,87331240,3255,3255,3255,3255,0
|
|
20240222,180700,87331240,3255,3255,3255,3255,0
|
|
20240222,180600,87331240,3255,3255,3255,3255,0
|
|
20240222,180500,87331240,3255,3255,3255,3255,0
|
|
20240222,180400,87331240,3255,3255,3255,3255,0
|
|
20240222,180300,87331240,3255,3255,3255,3255,0
|
|
20240222,180200,87331240,3255,3255,3255,3255,0
|
|
20240222,180100,87331240,3255,3255,3255,3255,5016
|
|
20240222,180000,87331240,3255,3255,3255,3255,0
|
|
20240222,175900,87331240,3255,3255,3255,3255,0
|
|
20240222,175800,87331240,3255,3255,3255,3255,0
|
|
20240222,175700,87331240,3255,3255,3255,3255,0
|
|
20240222,175600,87331240,3255,3255,3255,3255,0
|
|
20240222,175500,87331240,3255,3255,3255,3255,0
|
|
20240222,175400,87331240,3255,3255,3255,3255,0
|
|
20240222,175300,87331240,3255,3255,3255,3255,0
|
|
20240222,175200,87331240,3255,3255,3255,3255,0
|
|
20240222,175100,87331240,3255,3255,3255,3255,0
|
|
20240222,175000,87331240,3255,3255,3255,3255,0
|
|
20240222,174900,87331240,3255,3255,3255,3255,0
|
|
20240222,174800,87331240,3255,3255,3255,3255,0
|
|
20240222,174700,87331240,3255,3255,3255,3255,0
|
|
20240222,174600,87331240,3255,3255,3255,3255,0
|
|
20240222,174500,87331240,3255,3255,3255,3255,0
|
|
20240222,174400,87331240,3255,3255,3255,3255,0
|
|
20240222,174300,87331240,3255,3255,3255,3255,0
|
|
20240222,174200,87331240,3255,3255,3255,3255,0
|
|
20240222,174100,87331240,3255,3255,3255,3255,0
|
|
20240222,174000,87331240,3255,3255,3255,3255,0
|
|
20240222,173900,87331240,3255,3255,3255,3255,0
|
|
20240222,173800,87331240,3255,3255,3255,3255,0
|
|
20240222,173700,87331240,3255,3255,3255,3255,0
|
|
20240222,173600,87331240,3255,3255,3255,3255,0
|
|
20240222,173500,87331240,3255,3255,3255,3255,0
|
|
20240222,173400,87331240,3255,3255,3255,3255,0
|
|
20240222,173300,87331240,3255,3255,3255,3255,0
|
|
20240222,173200,87331240,3255,3255,3255,3255,0
|
|
20240222,173100,87331240,3255,3255,3255,3255,5016
|
|
20240222,173000,87331240,3255,3255,3255,3255,0
|
|
20240222,172900,87331240,3255,3255,3255,3255,0
|
|
20240222,172800,87331240,3255,3255,3255,3255,0
|
|
20240222,172700,87331240,3255,3255,3255,3255,0
|
|
20240222,172600,87331240,3255,3255,3255,3255,0
|
|
20240222,172500,87331240,3255,3255,3255,3255,0
|
|
20240222,172400,87331240,3255,3255,3255,3255,0
|
|
20240222,172300,87331240,3255,3255,3255,3255,0
|
|
20240222,172200,87331240,3255,3255,3255,3255,0
|
|
20240222,172100,87331240,3255,3255,3255,3255,0
|
|
20240222,172000,87331240,3255,3255,3255,3255,0
|
|
20240222,171900,87331240,3255,3255,3255,3255,0
|
|
20240222,171800,87331240,3255,3255,3255,3255,0
|
|
20240222,171700,87331240,3255,3255,3255,3255,0
|
|
20240222,171600,87331240,3255,3255,3255,3255,0
|
|
20240222,171500,87331240,3255,3255,3255,3255,0
|
|
20240222,171400,87331240,3255,3255,3255,3255,0
|
|
20240222,171300,87331240,3255,3255,3255,3255,0
|
|
20240222,171200,87331240,3255,3255,3255,3255,0
|
|
20240222,171100,87331240,3255,3255,3255,3255,0
|
|
20240222,171000,87331240,3255,3255,3255,3255,0
|
|
20240222,170900,87331240,3255,3255,3255,3255,0
|
|
20240222,170800,87331240,3255,3255,3255,3255,0
|
|
20240222,170700,87331240,3255,3255,3255,3255,0
|
|
20240222,170600,87331240,3255,3255,3255,3255,0
|
|
20240222,170500,87331240,3255,3255,3255,3255,0
|
|
20240222,170400,87331240,3255,3255,3255,3255,0
|
|
20240222,170300,87331240,3255,3255,3255,3255,0
|
|
20240222,170200,87331240,3255,3255,3255,3255,0
|
|
20240222,170100,87331240,3255,3255,3255,3255,5016
|
|
20240222,170000,87331240,3255,3255,3255,3255,0
|
|
20240222,165900,87331240,3255,3255,3255,3255,0
|
|
20240222,165800,87331240,3255,3255,3255,3255,0
|
|
20240222,165700,87331240,3255,3255,3255,3255,0
|
|
20240222,165600,87331240,3255,3255,3255,3255,0
|
|
20240222,165500,87331240,3255,3255,3255,3255,0
|
|
20240222,165400,87331240,3255,3255,3255,3255,0
|
|
20240222,165300,87331240,3255,3255,3255,3255,0
|
|
20240222,165200,87331240,3255,3255,3255,3255,0
|
|
20240222,165100,87331240,3255,3255,3255,3255,0
|
|
20240222,165000,87331240,3255,3255,3255,3255,0
|
|
20240222,164900,87331240,3255,3255,3255,3255,0
|
|
20240222,164800,87331240,3255,3255,3255,3255,0
|
|
20240222,164700,87331240,3255,3255,3255,3255,0
|
|
20240222,164600,87331240,3255,3255,3255,3255,0
|
|
20240222,164500,87331240,3255,3255,3255,3255,0
|
|
20240222,164400,87331240,3255,3255,3255,3255,0
|
|
20240222,164300,87331240,3255,3255,3255,3255,0
|
|
20240222,164200,87331240,3255,3255,3255,3255,0
|
|
20240222,164100,87331240,3255,3255,3255,3255,0
|
|
20240222,164000,87331240,3255,3255,3255,3255,0
|
|
20240222,163900,87331240,3255,3255,3255,3255,0
|
|
20240222,163800,87331240,3255,3255,3255,3255,0
|
|
20240222,163700,87331240,3255,3255,3255,3255,0
|
|
20240222,163600,87331240,3255,3255,3255,3255,0
|
|
20240222,163500,87331240,3255,3255,3255,3255,0
|
|
20240222,163400,87331240,3255,3255,3255,3255,0
|
|
20240222,163300,87331240,3255,3255,3255,3255,0
|
|
20240222,163200,87331240,3255,3255,3255,3255,0
|
|
20240222,163100,87331240,3255,3255,3255,3255,5016
|
|
20240222,163000,87331240,3255,3255,3255,3255,0
|
|
20240222,162900,87331240,3255,3255,3255,3255,0
|
|
20240222,162800,87331240,3255,3255,3255,3255,0
|
|
20240222,162700,87331240,3255,3255,3255,3255,0
|
|
20240222,162600,87331240,3255,3255,3255,3255,0
|
|
20240222,162500,87331240,3255,3255,3255,3255,0
|
|
20240222,162400,87331240,3255,3255,3255,3255,0
|
|
20240222,162300,87331240,3255,3255,3255,3255,0
|
|
20240222,162200,87331240,3255,3255,3255,3255,0
|
|
20240222,162100,87331240,3255,3255,3255,3255,0
|
|
20240222,162000,87331240,3255,3255,3255,3255,0
|
|
20240222,161900,87331240,3255,3255,3255,3255,0
|
|
20240222,161800,87331240,3255,3255,3255,3255,0
|
|
20240222,161700,87331240,3255,3255,3255,3255,0
|
|
20240222,161600,87331240,3255,3255,3255,3255,0
|
|
20240222,161500,87331240,3255,3255,3255,3255,0
|
|
20240222,161400,87331240,3255,3255,3255,3255,0
|
|
20240222,161300,87331240,3255,3255,3255,3255,0
|
|
20240222,161200,87331240,3255,3255,3255,3255,0
|
|
20240222,161100,87331240,3255,3255,3255,3255,0
|
|
20240222,161000,87331240,3255,3255,3255,3255,0
|
|
20240222,160900,87331240,3255,3255,3255,3255,0
|
|
20240222,160800,87331240,3255,3255,3255,3255,0
|
|
20240222,160700,87331240,3255,3255,3255,3255,0
|
|
20240222,160600,87331240,3255,3255,3255,3255,0
|
|
20240222,160500,87331240,3255,3255,3255,3255,0
|
|
20240222,160400,87331240,3255,3255,3255,3255,0
|
|
20240222,160300,87331240,3255,3255,3255,3255,0
|
|
20240222,160200,87331240,3255,3255,3255,3255,0
|
|
20240222,160100,87331240,3255,3255,3255,3255,5016
|
|
20240222,160000,87331240,3255,3255,3255,3255,0
|
|
20240222,155900,87331240,3255,3255,3255,3255,0
|
|
20240222,155800,87331240,3255,3255,3255,3255,0
|
|
20240222,155700,87331240,3255,3255,3255,3255,0
|
|
20240222,155600,87331240,3255,3255,3255,3255,0
|
|
20240222,155500,87331240,3255,3255,3255,3255,0
|
|
20240222,155400,87331240,3255,3255,3255,3255,0
|
|
20240222,155300,87331240,3255,3255,3255,3255,0
|
|
20240222,155200,87331240,3255,3255,3255,3255,0
|
|
20240222,155100,87331240,3255,3255,3255,3255,0
|
|
20240222,155000,87331240,3255,3255,3255,3255,0
|
|
20240222,154900,87331240,3255,3255,3255,3255,0
|
|
20240222,154800,87331240,3255,3255,3255,3255,0
|
|
20240222,154700,87331240,3255,3255,3255,3255,0
|
|
20240222,154600,87331240,3255,3255,3255,3255,0
|
|
20240222,154500,87331240,3255,3255,3255,3255,0
|
|
20240222,154400,87331240,3255,3255,3255,3255,0
|
|
20240222,154300,87331240,3255,3255,3255,3255,0
|
|
20240222,154200,87331240,3255,3255,3255,3255,0
|
|
20240222,154100,87331240,3255,3255,3255,3255,0
|
|
20240222,154000,87331240,3255,3255,3255,3255,0
|
|
20240222,153900,87331240,3255,3255,3255,3255,0
|
|
20240222,153800,87331240,3255,3255,3255,3255,0
|
|
20240222,153700,87331240,3255,3255,3255,3255,0
|
|
20240222,153600,87331240,3255,3255,3255,3255,0
|
|
20240222,153500,87331240,3255,3255,3255,3255,0
|
|
20240222,153400,87331240,3255,3255,3255,3255,0
|
|
20240222,153300,87331240,3255,3255,3255,3255,0
|
|
20240222,153200,87331240,3255,3255,3255,3255,0
|
|
20240222,153100,87331240,3255,3255,3255,3255,5016
|
|
20240222,153000,87331240,3255,3255,3255,3255,5016
|
|
20240222,152900,71004160,3250,3250,3250,3250,0
|
|
20240222,152800,71004160,3250,3250,3250,3250,0
|
|
20240222,152700,71004160,3250,3250,3250,3250,0
|
|
20240222,152600,71004160,3250,3250,3250,3250,0
|
|
20240222,152500,71004160,3250,3250,3250,3250,0
|
|
20240222,152400,71004160,3250,3250,3250,3250,0
|
|
20240222,152300,71004160,3250,3250,3250,3250,0
|
|
20240222,152200,71004160,3250,3250,3250,3250,0
|
|
20240222,152100,71004160,3250,3250,3250,3250,0
|
|
20240222,152000,71004160,3250,3250,3250,3250,0
|
|
20240222,151900,71004160,3250,3250,3250,3240,3413
|
|
20240222,151800,59912680,3250,3250,3250,3250,0
|
|
20240222,151700,59912680,3250,3250,3250,3250,0
|
|
20240222,151600,59912680,3250,3230,3250,3230,394
|
|
20240222,151500,58635630,3240,3240,3240,3240,0
|
|
20240222,151400,58635630,3240,3240,3240,3240,0
|
|
20240222,151300,58635630,3240,3240,3240,3240,0
|
|
20240222,151200,58635630,3240,3240,3240,3240,0
|
|
20240222,151100,58635630,3240,3240,3240,3240,0
|
|
20240222,151000,58635630,3240,3240,3240,3240,0
|
|
20240222,150900,58635630,3240,3240,3240,3240,0
|
|
20240222,150800,58635630,3240,3240,3240,3240,0
|
|
20240222,150700,58635630,3240,3240,3240,3240,40
|
|
20240222,150600,58506030,3230,3230,3230,3230,0
|
|
20240222,150500,58506030,3230,3230,3230,3230,0
|
|
20240222,150400,58506030,3230,3230,3230,3230,695
|
|
20240222,150300,56261180,3235,3235,3235,3235,0
|
|
20240222,150200,56261180,3235,3235,3235,3235,1
|
|
20240222,150100,56257945,3235,3235,3235,3235,0
|
|
20240222,150000,56257945,3235,3235,3235,3235,1
|
|
20240222,145900,56254710,3240,3240,3240,3240,0
|
|
20240222,145800,56254710,3240,3240,3240,3240,1
|
|
20240222,145700,56251470,3240,3240,3240,3240,0
|
|
20240222,145600,56251470,3240,3240,3240,3240,2
|
|
20240222,145500,56244990,3240,3240,3240,3240,0
|
|
20240222,145400,56244990,3240,3240,3240,3240,0
|
|
20240222,145300,56244990,3240,3240,3240,3240,0
|
|
20240222,145200,56244990,3240,3240,3240,3240,0
|
|
20240222,145100,56244990,3240,3240,3240,3240,0
|
|
20240222,145000,56244990,3240,3240,3240,3240,318
|
|
20240222,144900,55214670,3240,3240,3240,3240,0
|
|
20240222,144800,55214670,3240,3240,3240,3240,0
|
|
20240222,144700,55214670,3240,3240,3240,3240,15
|
|
20240222,144600,55166070,3230,3230,3230,3230,80
|
|
20240222,144500,54907670,3235,3235,3235,3235,0
|
|
20240222,144400,54907670,3235,3235,3240,3235,66
|
|
20240222,144300,54694155,3240,3240,3240,3240,0
|
|
20240222,144200,54694155,3240,3240,3240,3240,0
|
|
20240222,144100,54694155,3240,3240,3240,3240,0
|
|
20240222,144000,54694155,3240,3240,3240,3240,0
|
|
20240222,143900,54694155,3240,3240,3240,3240,0
|
|
20240222,143800,54694155,3240,3240,3240,3240,0
|
|
20240222,143700,54694155,3240,3240,3240,3240,0
|
|
20240222,143600,54694155,3240,3240,3240,3240,0
|
|
20240222,143500,54694155,3240,3240,3240,3240,0
|
|
20240222,143400,54694155,3240,3240,3240,3240,0
|
|
20240222,143300,54694155,3240,3240,3240,3240,0
|
|
20240222,143200,54694155,3240,3240,3240,3240,0
|
|
20240222,143100,54694155,3240,3240,3240,3240,5
|
|
20240222,143000,54677955,3240,3240,3240,3240,0
|
|
20240222,142900,54677955,3240,3240,3240,3240,0
|
|
20240222,142800,54677955,3240,3235,3240,3235,18
|
|
20240222,142700,54619670,3230,3230,3230,3230,183
|
|
20240222,142600,54028580,3230,3230,3230,3230,1221
|
|
20240222,142500,50084750,3235,3235,3235,3235,0
|
|
20240222,142400,50084750,3235,3235,3235,3235,0
|
|
20240222,142300,50084750,3235,3235,3235,3235,0
|
|
20240222,142200,50084750,3235,3235,3235,3235,0
|
|
20240222,142100,50084750,3235,3235,3235,3235,183
|
|
20240222,142000,49492745,3240,3240,3240,3240,11
|
|
20240222,141900,49457105,3230,3230,3230,3230,1
|
|
20240222,141800,49453875,3240,3240,3240,3240,0
|
|
20240222,141700,49453875,3240,3240,3240,3240,0
|
|
20240222,141600,49453875,3240,3240,3240,3240,0
|
|
20240222,141500,49453875,3240,3240,3240,3240,100
|
|
20240222,141400,49129875,3245,3245,3245,3245,10
|
|
20240222,141300,49097425,3240,3240,3240,3240,30
|
|
20240222,141200,49000225,3230,3230,3230,3230,0
|
|
20240222,141100,49000225,3230,3230,3230,3230,0
|
|
20240222,141000,49000225,3230,3230,3230,3230,500
|
|
20240222,140900,47385225,3235,3245,3245,3235,75
|
|
20240222,140800,47142590,3250,3250,3250,3250,0
|
|
20240222,140700,47142590,3250,3250,3250,3250,0
|
|
20240222,140600,47142590,3250,3250,3250,3250,0
|
|
20240222,140500,47142590,3250,3250,3250,3250,0
|
|
20240222,140400,47142590,3250,3250,3250,3250,0
|
|
20240222,140300,47142590,3250,3245,3250,3245,13
|
|
20240222,140200,47100355,3240,3240,3240,3240,53
|
|
20240222,140100,46928635,3245,3245,3245,3245,0
|
|
20240222,140000,46928635,3245,3245,3245,3245,0
|
|
20240222,135900,46928635,3245,3245,3245,3245,0
|
|
20240222,135800,46928635,3245,3245,3245,3245,0
|
|
20240222,135700,46928635,3245,3245,3245,3245,0
|
|
20240222,135600,46928635,3245,3245,3245,3245,2
|
|
20240222,135500,46922145,3235,3235,3235,3235,0
|
|
20240222,135400,46922145,3235,3235,3235,3235,0
|
|
20240222,135300,46922145,3235,3235,3235,3235,0
|
|
20240222,135200,46922145,3235,3235,3235,3235,311
|
|
20240222,135100,45916060,3235,3235,3235,3235,0
|
|
20240222,135000,45916060,3235,3235,3235,3235,1
|
|
20240222,134900,45912825,3250,3250,3250,3250,0
|
|
20240222,134800,45912825,3250,3250,3250,3250,0
|
|
20240222,134700,45912825,3250,3250,3250,3250,0
|
|
20240222,134600,45912825,3250,3250,3250,3250,0
|
|
20240222,134500,45912825,3250,3250,3250,3250,0
|
|
20240222,134400,45912825,3250,3250,3250,3250,0
|
|
20240222,134300,45912825,3250,3250,3250,3250,0
|
|
20240222,134200,45912825,3250,3250,3250,3250,0
|
|
20240222,134100,45912825,3250,3250,3250,3250,0
|
|
20240222,134000,45912825,3250,3250,3250,3250,0
|
|
20240222,133900,45912825,3250,3250,3250,3250,0
|
|
20240222,133800,45912825,3250,3250,3250,3250,0
|
|
20240222,133700,45912825,3250,3250,3250,3250,0
|
|
20240222,133600,45912825,3250,3250,3250,3250,0
|
|
20240222,133500,45912825,3250,3250,3250,3250,11
|
|
20240222,133400,45877075,3235,3235,3235,3235,0
|
|
20240222,133300,45877075,3235,3235,3235,3235,1
|
|
20240222,133200,45873840,3255,3255,3255,3255,0
|
|
20240222,133100,45873840,3255,3255,3255,3255,0
|
|
20240222,133000,45873840,3255,3255,3255,3255,0
|
|
20240222,132900,45873840,3255,3255,3255,3255,0
|
|
20240222,132800,45873840,3255,3255,3255,3255,0
|
|
20240222,132700,45873840,3255,3255,3255,3255,0
|
|
20240222,132600,45873840,3255,3255,3255,3255,0
|
|
20240222,132500,45873840,3255,3255,3255,3255,0
|
|
20240222,132400,45873840,3255,3255,3255,3255,0
|
|
20240222,132300,45873840,3255,3255,3255,3255,0
|
|
20240222,132200,45873840,3255,3255,3255,3255,0
|
|
20240222,132100,45873840,3255,3255,3255,3255,0
|
|
20240222,132000,45873840,3255,3255,3255,3255,0
|
|
20240222,131900,45873840,3255,3255,3255,3255,0
|
|
20240222,131800,45873840,3255,3255,3255,3255,0
|
|
20240222,131700,45873840,3255,3255,3255,3255,0
|
|
20240222,131600,45873840,3255,3255,3255,3255,0
|
|
20240222,131500,45873840,3255,3255,3255,3255,0
|
|
20240222,131400,45873840,3255,3255,3255,3255,0
|
|
20240222,131300,45873840,3255,3255,3255,3255,0
|
|
20240222,131200,45873840,3255,3255,3255,3255,0
|
|
20240222,131100,45873840,3255,3255,3255,3255,0
|
|
20240222,131000,45873840,3255,3240,3255,3230,1046
|
|
20240222,130900,42492930,3255,3255,3255,3255,0
|
|
20240222,130800,42492930,3255,3255,3255,3255,14
|
|
20240222,130700,42447360,3250,3250,3250,3250,1
|
|
20240222,130600,42444110,3255,3250,3255,3250,13
|
|
20240222,130500,42401845,3255,3250,3255,3245,31
|
|
20240222,130400,42300995,3235,3235,3235,3235,250
|
|
20240222,130300,41492245,3255,3250,3255,3250,19
|
|
20240222,130200,41430425,3240,3240,3240,3240,508
|
|
20240222,130100,39784505,3255,3255,3255,3255,0
|
|
20240222,130000,39784505,3255,3255,3255,3255,0
|
|
20240222,125900,39784505,3255,3255,3255,3255,0
|
|
20240222,125800,39784505,3255,3255,3255,3255,0
|
|
20240222,125700,39784505,3255,3255,3255,3255,0
|
|
20240222,125600,39784505,3255,3255,3255,3255,0
|
|
20240222,125500,39784505,3255,3255,3255,3255,0
|
|
20240222,125400,39784505,3255,3255,3255,3255,0
|
|
20240222,125300,39784505,3255,3255,3255,3255,0
|
|
20240222,125200,39784505,3255,3255,3255,3255,0
|
|
20240222,125100,39784505,3255,3255,3255,3255,0
|
|
20240222,125000,39784505,3255,3255,3255,3255,0
|
|
20240222,124900,39784505,3255,3255,3255,3255,0
|
|
20240222,124800,39784505,3255,3255,3255,3255,0
|
|
20240222,124700,39784505,3255,3255,3255,3255,0
|
|
20240222,124600,39784505,3255,3255,3255,3255,0
|
|
20240222,124500,39784505,3255,3255,3255,3255,0
|
|
20240222,124400,39784505,3255,3255,3255,3255,0
|
|
20240222,124300,39784505,3255,3255,3255,3255,0
|
|
20240222,124200,39784505,3255,3255,3255,3255,0
|
|
20240222,124100,39784505,3255,3255,3255,3255,0
|
|
20240222,124000,39784505,3255,3255,3255,3255,0
|
|
20240222,123900,39784505,3255,3255,3255,3255,0
|
|
20240222,123800,39784505,3255,3255,3255,3255,0
|
|
20240222,123700,39784505,3255,3255,3255,3255,0
|
|
20240222,123600,39784505,3255,3255,3255,3255,0
|
|
20240222,123500,39784505,3255,3255,3255,3255,0
|
|
20240222,123400,39784505,3255,3255,3255,3255,0
|
|
20240222,123300,39784505,3255,3255,3255,3255,0
|
|
20240222,123200,39784505,3255,3250,3255,3250,14
|
|
20240222,123100,39738940,3250,3250,3250,3250,0
|
|
20240222,123000,39738940,3250,3250,3250,3250,0
|
|
20240222,122900,39738940,3250,3250,3250,3250,0
|
|
20240222,122800,39738940,3250,3245,3250,3245,26
|
|
20240222,122700,39654505,3250,3250,3250,3250,0
|
|
20240222,122600,39654505,3250,3250,3250,3250,0
|
|
20240222,122500,39654505,3250,3245,3250,3245,13
|
|
20240222,122400,39612265,3235,3250,3250,3235,401
|
|
20240222,122300,38315015,3250,3250,3250,3250,0
|
|
20240222,122200,38315015,3250,3250,3250,3250,10
|
|
20240222,122100,38282515,3255,3255,3255,3255,0
|
|
20240222,122000,38282515,3255,3255,3255,3255,0
|
|
20240222,121900,38282515,3255,3255,3255,3255,0
|
|
20240222,121800,38282515,3255,3255,3255,3255,0
|
|
20240222,121700,38282515,3255,3255,3255,3255,0
|
|
20240222,121600,38282515,3255,3255,3255,3255,0
|
|
20240222,121500,38282515,3255,3255,3255,3255,0
|
|
20240222,121400,38282515,3255,3255,3255,3255,0
|
|
20240222,121300,38282515,3255,3255,3255,3255,0
|
|
20240222,121200,38282515,3255,3255,3255,3255,0
|
|
20240222,121100,38282515,3255,3255,3255,3255,0
|
|
20240222,121000,38282515,3255,3255,3255,3255,0
|
|
20240222,120900,38282515,3255,3255,3255,3255,0
|
|
20240222,120800,38282515,3255,3255,3255,3255,0
|
|
20240222,120700,38282515,3255,3255,3255,3255,0
|
|
20240222,120600,38282515,3255,3255,3255,3255,0
|
|
20240222,120500,38282515,3255,3255,3255,3255,0
|
|
20240222,120400,38282515,3255,3255,3255,3255,0
|
|
20240222,120300,38282515,3255,3255,3255,3255,0
|
|
20240222,120200,38282515,3255,3255,3255,3255,0
|
|
20240222,120100,38282515,3255,3255,3255,3255,0
|
|
20240222,120000,38282515,3255,3255,3255,3255,0
|
|
20240222,115900,38282515,3255,3255,3255,3255,0
|
|
20240222,115800,38282515,3255,3255,3255,3255,0
|
|
20240222,115700,38282515,3255,3255,3255,3255,0
|
|
20240222,115600,38282515,3255,3255,3255,3255,0
|
|
20240222,115500,38282515,3255,3255,3255,3255,0
|
|
20240222,115400,38282515,3255,3255,3255,3255,0
|
|
20240222,115300,38282515,3255,3255,3255,3255,0
|
|
20240222,115200,38282515,3255,3255,3255,3255,0
|
|
20240222,115100,38282515,3255,3240,3255,3240,685
|
|
20240222,115000,36062670,3255,3255,3255,3255,0
|
|
20240222,114900,36062670,3255,3255,3255,3255,1
|
|
20240222,114800,36059415,3255,3255,3255,3255,5
|
|
20240222,114700,36043140,3255,3255,3255,3255,0
|
|
20240222,114600,36043140,3255,3255,3255,3255,0
|
|
20240222,114500,36043140,3255,3255,3255,3255,0
|
|
20240222,114400,36043140,3255,3255,3255,3255,0
|
|
20240222,114300,36043140,3255,3255,3255,3255,0
|
|
20240222,114200,36043140,3255,3255,3255,3255,0
|
|
20240222,114100,36043140,3255,3255,3255,3255,0
|
|
20240222,114000,36043140,3255,3255,3255,3255,10
|
|
20240222,113900,36010590,3255,3255,3255,3255,0
|
|
20240222,113800,36010590,3255,3255,3255,3255,0
|
|
20240222,113700,36010590,3255,3255,3255,3255,0
|
|
20240222,113600,36010590,3255,3255,3255,3255,0
|
|
20240222,113500,36010590,3255,3240,3255,3240,100
|
|
20240222,113400,35685870,3240,3240,3240,3240,34
|
|
20240222,113300,35575710,3240,3250,3250,3240,934
|
|
20240222,113200,32549540,3255,3255,3255,3255,5
|
|
20240222,113100,32533265,3255,3255,3255,3255,0
|
|
20240222,113000,32533265,3255,3255,3255,3255,0
|
|
20240222,112900,32533265,3255,3255,3255,3255,0
|
|
20240222,112800,32533265,3255,3255,3255,3255,0
|
|
20240222,112700,32533265,3255,3255,3255,3255,0
|
|
20240222,112600,32533265,3255,3255,3255,3255,0
|
|
20240222,112500,32533265,3255,3255,3255,3255,0
|
|
20240222,112400,32533265,3255,3255,3255,3255,0
|
|
20240222,112300,32533265,3255,3255,3255,3255,0
|
|
20240222,112200,32533265,3255,3255,3255,3255,0
|
|
20240222,112100,32533265,3255,3255,3255,3255,0
|
|
20240222,112000,32533265,3255,3255,3255,3255,0
|
|
20240222,111900,32533265,3255,3255,3255,3255,0
|
|
20240222,111800,32533265,3255,3255,3255,3255,0
|
|
20240222,111700,32533265,3255,3255,3255,3255,0
|
|
20240222,111600,32533265,3255,3255,3255,3255,0
|
|
20240222,111500,32533265,3255,3255,3255,3255,0
|
|
20240222,111400,32533265,3255,3255,3255,3255,0
|
|
20240222,111300,32533265,3255,3255,3255,3255,13
|
|
20240222,111200,32490950,3240,3240,3240,3240,0
|
|
20240222,111100,32490950,3240,3240,3240,3240,0
|
|
20240222,111000,32490950,3240,3240,3240,3240,80
|
|
20240222,110900,32231750,3255,3255,3255,3255,0
|
|
20240222,110800,32231750,3255,3255,3255,3255,0
|
|
20240222,110700,32231750,3255,3255,3255,3255,0
|
|
20240222,110600,32231750,3255,3255,3255,3255,0
|
|
20240222,110500,32231750,3255,3255,3255,3255,0
|
|
20240222,110400,32231750,3255,3255,3255,3255,0
|
|
20240222,110300,32231750,3255,3255,3255,3255,0
|
|
20240222,110200,32231750,3255,3255,3255,3255,0
|
|
20240222,110100,32231750,3255,3255,3255,3255,0
|
|
20240222,110000,32231750,3255,3255,3255,3255,0
|
|
20240222,105900,32231750,3255,3255,3255,3255,0
|
|
20240222,105800,32231750,3255,3255,3255,3255,0
|
|
20240222,105700,32231750,3255,3255,3255,3255,0
|
|
20240222,105600,32231750,3255,3255,3255,3255,0
|
|
20240222,105500,32231750,3255,3255,3255,3255,0
|
|
20240222,105400,32231750,3255,3255,3255,3255,0
|
|
20240222,105300,32231750,3255,3255,3255,3255,0
|
|
20240222,105200,32231750,3255,3255,3255,3255,0
|
|
20240222,105100,32231750,3255,3255,3255,3255,0
|
|
20240222,105000,32231750,3255,3245,3255,3245,828
|
|
20240222,104900,29544680,3255,3255,3255,3255,0
|
|
20240222,104800,29544680,3255,3255,3255,3255,0
|
|
20240222,104700,29544680,3255,3255,3255,3255,0
|
|
20240222,104600,29544680,3255,3255,3255,3255,0
|
|
20240222,104500,29544680,3255,3255,3255,3255,0
|
|
20240222,104400,29544680,3255,3255,3255,3255,8
|
|
20240222,104300,29518640,3255,3255,3255,3255,0
|
|
20240222,104200,29518640,3255,3255,3255,3255,0
|
|
20240222,104100,29518640,3255,3255,3255,3255,0
|
|
20240222,104000,29518640,3255,3255,3255,3255,0
|
|
20240222,103900,29518640,3255,3255,3255,3255,0
|
|
20240222,103800,29518640,3255,3255,3255,3255,0
|
|
20240222,103700,29518640,3255,3255,3255,3255,0
|
|
20240222,103600,29518640,3255,3255,3255,3255,0
|
|
20240222,103500,29518640,3255,3255,3255,3255,0
|
|
20240222,103400,29518640,3255,3255,3255,3255,1
|
|
20240222,103300,29515385,3255,3255,3255,3255,500
|
|
20240222,103200,27887885,3255,3255,3255,3255,0
|
|
20240222,103100,27887885,3255,3250,3255,3250,100
|
|
20240222,103000,27562645,3255,3255,3255,3255,0
|
|
20240222,102900,27562645,3255,3255,3255,3255,0
|
|
20240222,102800,27562645,3255,3255,3255,3255,0
|
|
20240222,102700,27562645,3255,3255,3255,3255,0
|
|
20240222,102600,27562645,3255,3255,3255,3255,0
|
|
20240222,102500,27562645,3255,3255,3255,3255,0
|
|
20240222,102400,27562645,3255,3255,3255,3255,104
|
|
20240222,102300,27224125,3255,3245,3255,3245,522
|
|
20240222,102200,25527495,3245,3250,3250,3245,122
|
|
20240222,102100,25131005,3250,3250,3250,3250,0
|
|
20240222,102000,25131005,3250,3250,3250,3250,0
|
|
20240222,101900,25131005,3250,3250,3250,3250,0
|
|
20240222,101800,25131005,3250,3250,3250,3250,0
|
|
20240222,101700,25131005,3250,3250,3250,3250,0
|
|
20240222,101600,25131005,3250,3250,3250,3250,0
|
|
20240222,101500,25131005,3250,3250,3250,3250,0
|
|
20240222,101400,25131005,3250,3250,3250,3250,1
|
|
20240222,101300,25127755,3250,3250,3250,3250,0
|
|
20240222,101200,25127755,3250,3250,3250,3250,0
|
|
20240222,101100,25127755,3250,3250,3250,3250,0
|
|
20240222,101000,25127755,3250,3250,3250,3250,0
|
|
20240222,100900,25127755,3250,3250,3250,3250,0
|
|
20240222,100800,25127755,3250,3250,3250,3250,0
|
|
20240222,100700,25127755,3250,3250,3250,3250,0
|
|
20240222,100600,25127755,3250,3250,3250,3250,0
|
|
20240222,100500,25127755,3250,3250,3250,3250,23
|
|
20240222,100400,25053005,3230,3230,3230,3230,16
|
|
20240222,100300,25001325,3230,3250,3250,3230,126
|
|
20240222,100200,24593405,3230,3230,3230,3230,0
|
|
20240222,100100,24593405,3230,3230,3230,3230,0
|
|
20240222,100000,24593405,3230,3230,3230,3230,0
|
|
20240222,095900,24593405,3230,3230,3230,3230,5
|
|
20240222,095800,24577255,3250,3250,3250,3250,0
|
|
20240222,095700,24577255,3250,3250,3250,3250,0
|
|
20240222,095600,24577255,3250,3250,3250,3250,0
|
|
20240222,095500,24577255,3250,3250,3250,3250,0
|
|
20240222,095400,24577255,3250,3250,3250,3250,0
|
|
20240222,095300,24577255,3250,3250,3250,3250,0
|
|
20240222,095200,24577255,3250,3250,3250,3250,0
|
|
20240222,095100,24577255,3250,3250,3250,3250,1
|
|
20240222,095000,24574005,3250,3250,3250,3250,0
|
|
20240222,094900,24574005,3250,3250,3250,3250,3
|
|
20240222,094800,24564255,3250,3250,3250,3250,0
|
|
20240222,094700,24564255,3250,3250,3250,3250,0
|
|
20240222,094600,24564255,3250,3250,3250,3250,0
|
|
20240222,094500,24564255,3250,3245,3250,3245,121
|
|
20240222,094400,24171505,3250,3250,3250,3250,0
|
|
20240222,094300,24171505,3250,3250,3250,3250,0
|
|
20240222,094200,24171505,3250,3250,3250,3250,0
|
|
20240222,094100,24171505,3250,3250,3250,3250,0
|
|
20240222,094000,24171505,3250,3250,3250,3250,4
|
|
20240222,093900,24158505,3250,3250,3250,3250,1
|
|
20240222,093800,24155255,3250,3250,3250,3250,2
|
|
20240222,093700,24148755,3250,3250,3250,3250,1
|
|
20240222,093600,24145505,3250,3250,3250,3250,0
|
|
20240222,093500,24145505,3250,3250,3250,3250,1
|
|
20240222,093400,24142255,3250,3250,3250,3250,0
|
|
20240222,093300,24142255,3250,3250,3250,3250,0
|
|
20240222,093200,24142255,3250,3250,3250,3250,23
|
|
20240222,093100,24067505,3250,3250,3250,3250,0
|
|
20240222,093000,24067505,3250,3245,3250,3245,30
|
|
20240222,092900,23970065,3230,3230,3230,3230,0
|
|
20240222,092800,23970065,3230,3245,3245,3230,350
|
|
20240222,092700,22838065,3250,3250,3250,3250,0
|
|
20240222,092600,22838065,3250,3250,3250,3250,0
|
|
20240222,092500,22838065,3250,3250,3250,3250,500
|
|
20240222,092400,21213065,3250,3250,3250,3250,0
|
|
20240222,092300,21213065,3250,3250,3250,3250,10
|
|
20240222,092200,21180565,3250,3250,3250,3250,4
|
|
20240222,092100,21167565,3230,3230,3230,3230,0
|
|
20240222,092000,21167565,3230,3230,3230,3230,0
|
|
20240222,091900,21167565,3230,3230,3230,3230,0
|
|
20240222,091800,21167565,3230,3230,3230,3230,0
|
|
20240222,091700,21167565,3230,3230,3230,3230,0
|
|
20240222,091600,21167565,3230,3230,3230,3230,59
|
|
20240222,091500,20976995,3255,3255,3255,3255,0
|
|
20240222,091400,20976995,3255,3250,3255,3250,223
|
|
20240222,091300,20252130,3255,3255,3255,3255,13
|
|
20240222,091200,20209815,3250,3250,3250,3250,35
|
|
20240222,091100,20096065,3255,3255,3255,3255,3
|
|
20240222,091000,20086300,3255,3225,3255,3225,1261
|
|
20240222,090900,15990875,3250,3250,3250,3250,0
|
|
20240222,090800,15990875,3250,3250,3250,3250,0
|
|
20240222,090700,15990875,3250,3250,3250,3250,500
|
|
20240222,090600,14365875,3250,3250,3250,3250,0
|
|
20240222,090500,14365875,3250,3250,3250,3250,0
|
|
20240222,090400,14365875,3250,3250,3250,3250,0
|
|
20240222,090300,14365875,3250,3250,3250,3250,23
|
|
20240222,090200,14291125,3250,3250,3250,3250,33
|
|
20240222,090100,14183875,3245,3240,3245,3240,755
|
|
20240222,090000,11735565,3250,3235,3255,3220,3619
|