661 lines
30 KiB
CSV
661 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,195800,36888175,3270,3270,3270,3270,821
|
|
20240221,195700,36888175,3270,3270,3270,3270,0
|
|
20240221,195600,36888175,3270,3270,3270,3270,0
|
|
20240221,195500,36888175,3270,3270,3270,3270,0
|
|
20240221,195400,36888175,3270,3270,3270,3270,0
|
|
20240221,195300,36888175,3270,3270,3270,3270,0
|
|
20240221,195200,36888175,3270,3270,3270,3270,0
|
|
20240221,195100,36888175,3270,3270,3270,3270,0
|
|
20240221,195000,36888175,3270,3270,3270,3270,0
|
|
20240221,194900,36888175,3270,3270,3270,3270,0
|
|
20240221,194800,36888175,3270,3270,3270,3270,0
|
|
20240221,194700,36888175,3270,3270,3270,3270,0
|
|
20240221,194600,36888175,3270,3270,3270,3270,0
|
|
20240221,194500,36888175,3270,3270,3270,3270,0
|
|
20240221,194400,36888175,3270,3270,3270,3270,0
|
|
20240221,194300,36888175,3270,3270,3270,3270,0
|
|
20240221,194200,36888175,3270,3270,3270,3270,0
|
|
20240221,194100,36888175,3270,3270,3270,3270,0
|
|
20240221,194000,36888175,3270,3270,3270,3270,0
|
|
20240221,193900,36888175,3270,3270,3270,3270,0
|
|
20240221,193800,36888175,3270,3270,3270,3270,0
|
|
20240221,193700,36888175,3270,3270,3270,3270,0
|
|
20240221,193600,36888175,3270,3270,3270,3270,0
|
|
20240221,193500,36888175,3270,3270,3270,3270,0
|
|
20240221,193400,36888175,3270,3270,3270,3270,0
|
|
20240221,193300,36888175,3270,3270,3270,3270,0
|
|
20240221,193200,36888175,3270,3270,3270,3270,0
|
|
20240221,193100,36888175,3270,3270,3270,3270,0
|
|
20240221,193000,36888175,3270,3270,3270,3270,0
|
|
20240221,192900,36888175,3270,3270,3270,3270,0
|
|
20240221,192800,36888175,3270,3270,3270,3270,821
|
|
20240221,192700,36888175,3270,3270,3270,3270,0
|
|
20240221,192600,36888175,3270,3270,3270,3270,0
|
|
20240221,192500,36888175,3270,3270,3270,3270,0
|
|
20240221,192400,36888175,3270,3270,3270,3270,0
|
|
20240221,192300,36888175,3270,3270,3270,3270,0
|
|
20240221,192200,36888175,3270,3270,3270,3270,0
|
|
20240221,192100,36888175,3270,3270,3270,3270,0
|
|
20240221,192000,36888175,3270,3270,3270,3270,0
|
|
20240221,191900,36888175,3270,3270,3270,3270,0
|
|
20240221,191800,36888175,3270,3270,3270,3270,0
|
|
20240221,191700,36888175,3270,3270,3270,3270,0
|
|
20240221,191600,36888175,3270,3270,3270,3270,0
|
|
20240221,191500,36888175,3270,3270,3270,3270,0
|
|
20240221,191400,36888175,3270,3270,3270,3270,0
|
|
20240221,191300,36888175,3270,3270,3270,3270,0
|
|
20240221,191200,36888175,3270,3270,3270,3270,0
|
|
20240221,191100,36888175,3270,3270,3270,3270,0
|
|
20240221,191000,36888175,3270,3270,3270,3270,0
|
|
20240221,190900,36888175,3270,3270,3270,3270,0
|
|
20240221,190800,36888175,3270,3270,3270,3270,0
|
|
20240221,190700,36888175,3270,3270,3270,3270,0
|
|
20240221,190600,36888175,3270,3270,3270,3270,0
|
|
20240221,190500,36888175,3270,3270,3270,3270,0
|
|
20240221,190400,36888175,3270,3270,3270,3270,0
|
|
20240221,190300,36888175,3270,3270,3270,3270,0
|
|
20240221,190200,36888175,3270,3270,3270,3270,0
|
|
20240221,190100,36888175,3270,3270,3270,3270,0
|
|
20240221,190000,36888175,3270,3270,3270,3270,0
|
|
20240221,185900,36888175,3270,3270,3270,3270,0
|
|
20240221,185800,36888175,3270,3270,3270,3270,821
|
|
20240221,185700,36888175,3270,3270,3270,3270,0
|
|
20240221,185600,36888175,3270,3270,3270,3270,0
|
|
20240221,185500,36888175,3270,3270,3270,3270,0
|
|
20240221,185400,36888175,3270,3270,3270,3270,0
|
|
20240221,185300,36888175,3270,3270,3270,3270,0
|
|
20240221,185200,36888175,3270,3270,3270,3270,0
|
|
20240221,185100,36888175,3270,3270,3270,3270,0
|
|
20240221,185000,36888175,3270,3270,3270,3270,0
|
|
20240221,184900,36888175,3270,3270,3270,3270,0
|
|
20240221,184800,36888175,3270,3270,3270,3270,0
|
|
20240221,184700,36888175,3270,3270,3270,3270,0
|
|
20240221,184600,36888175,3270,3270,3270,3270,0
|
|
20240221,184500,36888175,3270,3270,3270,3270,0
|
|
20240221,184400,36888175,3270,3270,3270,3270,0
|
|
20240221,184300,36888175,3270,3270,3270,3270,0
|
|
20240221,184200,36888175,3270,3270,3270,3270,0
|
|
20240221,184100,36888175,3270,3270,3270,3270,0
|
|
20240221,184000,36888175,3270,3270,3270,3270,0
|
|
20240221,183900,36888175,3270,3270,3270,3270,0
|
|
20240221,183800,36888175,3270,3270,3270,3270,0
|
|
20240221,183700,36888175,3270,3270,3270,3270,0
|
|
20240221,183600,36888175,3270,3270,3270,3270,0
|
|
20240221,183500,36888175,3270,3270,3270,3270,0
|
|
20240221,183400,36888175,3270,3270,3270,3270,0
|
|
20240221,183300,36888175,3270,3270,3270,3270,0
|
|
20240221,183200,36888175,3270,3270,3270,3270,0
|
|
20240221,183100,36888175,3270,3270,3270,3270,0
|
|
20240221,183000,36888175,3270,3270,3270,3270,0
|
|
20240221,182900,36888175,3270,3270,3270,3270,0
|
|
20240221,182800,36888175,3270,3270,3270,3270,821
|
|
20240221,182700,36888175,3270,3270,3270,3270,0
|
|
20240221,182600,36888175,3270,3270,3270,3270,0
|
|
20240221,182500,36888175,3270,3270,3270,3270,0
|
|
20240221,182400,36888175,3270,3270,3270,3270,0
|
|
20240221,182300,36888175,3270,3270,3270,3270,0
|
|
20240221,182200,36888175,3270,3270,3270,3270,0
|
|
20240221,182100,36888175,3270,3270,3270,3270,0
|
|
20240221,182000,36888175,3270,3270,3270,3270,0
|
|
20240221,181900,36888175,3270,3270,3270,3270,0
|
|
20240221,181800,36888175,3270,3270,3270,3270,0
|
|
20240221,181700,36888175,3270,3270,3270,3270,0
|
|
20240221,181600,36888175,3270,3270,3270,3270,0
|
|
20240221,181500,36888175,3270,3270,3270,3270,0
|
|
20240221,181400,36888175,3270,3270,3270,3270,0
|
|
20240221,181300,36888175,3270,3270,3270,3270,0
|
|
20240221,181200,36888175,3270,3270,3270,3270,0
|
|
20240221,181100,36888175,3270,3270,3270,3270,0
|
|
20240221,181000,36888175,3270,3270,3270,3270,0
|
|
20240221,180900,36888175,3270,3270,3270,3270,0
|
|
20240221,180800,36888175,3270,3270,3270,3270,0
|
|
20240221,180700,36888175,3270,3270,3270,3270,0
|
|
20240221,180600,36888175,3270,3270,3270,3270,0
|
|
20240221,180500,36888175,3270,3270,3270,3270,0
|
|
20240221,180400,36888175,3270,3270,3270,3270,0
|
|
20240221,180300,36888175,3270,3270,3270,3270,0
|
|
20240221,180200,36888175,3270,3270,3270,3270,0
|
|
20240221,180100,36888175,3270,3270,3270,3270,0
|
|
20240221,180000,36888175,3270,3270,3270,3270,0
|
|
20240221,175900,36888175,3270,3270,3270,3270,0
|
|
20240221,175800,36888175,3270,3270,3270,3270,821
|
|
20240221,175700,36888175,3270,3270,3270,3270,0
|
|
20240221,175600,36888175,3270,3270,3270,3270,0
|
|
20240221,175500,36888175,3270,3270,3270,3270,0
|
|
20240221,175400,36888175,3270,3270,3270,3270,0
|
|
20240221,175300,36888175,3270,3270,3270,3270,0
|
|
20240221,175200,36888175,3270,3270,3270,3270,0
|
|
20240221,175100,36888175,3270,3270,3270,3270,0
|
|
20240221,175000,36888175,3270,3270,3270,3270,0
|
|
20240221,174900,36888175,3270,3270,3270,3270,0
|
|
20240221,174800,36888175,3270,3270,3270,3270,0
|
|
20240221,174700,36888175,3270,3270,3270,3270,0
|
|
20240221,174600,36888175,3270,3270,3270,3270,0
|
|
20240221,174500,36888175,3270,3270,3270,3270,0
|
|
20240221,174400,36888175,3270,3270,3270,3270,0
|
|
20240221,174300,36888175,3270,3270,3270,3270,0
|
|
20240221,174200,36888175,3270,3270,3270,3270,0
|
|
20240221,174100,36888175,3270,3270,3270,3270,0
|
|
20240221,174000,36888175,3270,3270,3270,3270,0
|
|
20240221,173900,36888175,3270,3270,3270,3270,0
|
|
20240221,173800,36888175,3270,3270,3270,3270,0
|
|
20240221,173700,36888175,3270,3270,3270,3270,0
|
|
20240221,173600,36888175,3270,3270,3270,3270,0
|
|
20240221,173500,36888175,3270,3270,3270,3270,0
|
|
20240221,173400,36888175,3270,3270,3270,3270,0
|
|
20240221,173300,36888175,3270,3270,3270,3270,0
|
|
20240221,173200,36888175,3270,3270,3270,3270,0
|
|
20240221,173100,36888175,3270,3270,3270,3270,0
|
|
20240221,173000,36888175,3270,3270,3270,3270,0
|
|
20240221,172900,36888175,3270,3270,3270,3270,0
|
|
20240221,172800,36888175,3270,3270,3270,3270,821
|
|
20240221,172700,36888175,3270,3270,3270,3270,0
|
|
20240221,172600,36888175,3270,3270,3270,3270,0
|
|
20240221,172500,36888175,3270,3270,3270,3270,0
|
|
20240221,172400,36888175,3270,3270,3270,3270,0
|
|
20240221,172300,36888175,3270,3270,3270,3270,0
|
|
20240221,172200,36888175,3270,3270,3270,3270,0
|
|
20240221,172100,36888175,3270,3270,3270,3270,0
|
|
20240221,172000,36888175,3270,3270,3270,3270,0
|
|
20240221,171900,36888175,3270,3270,3270,3270,0
|
|
20240221,171800,36888175,3270,3270,3270,3270,0
|
|
20240221,171700,36888175,3270,3270,3270,3270,0
|
|
20240221,171600,36888175,3270,3270,3270,3270,0
|
|
20240221,171500,36888175,3270,3270,3270,3270,0
|
|
20240221,171400,36888175,3270,3270,3270,3270,0
|
|
20240221,171300,36888175,3270,3270,3270,3270,0
|
|
20240221,171200,36888175,3270,3270,3270,3270,0
|
|
20240221,171100,36888175,3270,3270,3270,3270,0
|
|
20240221,171000,36888175,3270,3270,3270,3270,0
|
|
20240221,170900,36888175,3270,3270,3270,3270,0
|
|
20240221,170800,36888175,3270,3270,3270,3270,0
|
|
20240221,170700,36888175,3270,3270,3270,3270,0
|
|
20240221,170600,36888175,3270,3270,3270,3270,0
|
|
20240221,170500,36888175,3270,3270,3270,3270,0
|
|
20240221,170400,36888175,3270,3270,3270,3270,0
|
|
20240221,170300,36888175,3270,3270,3270,3270,0
|
|
20240221,170200,36888175,3270,3270,3270,3270,0
|
|
20240221,170100,36888175,3270,3270,3270,3270,0
|
|
20240221,170000,36888175,3270,3270,3270,3270,0
|
|
20240221,165900,36888175,3270,3270,3270,3270,0
|
|
20240221,165800,36888175,3270,3270,3270,3270,821
|
|
20240221,165700,36888175,3270,3270,3270,3270,0
|
|
20240221,165600,36888175,3270,3270,3270,3270,0
|
|
20240221,165500,36888175,3270,3270,3270,3270,0
|
|
20240221,165400,36888175,3270,3270,3270,3270,0
|
|
20240221,165300,36888175,3270,3270,3270,3270,0
|
|
20240221,165200,36888175,3270,3270,3270,3270,0
|
|
20240221,165100,36888175,3270,3270,3270,3270,0
|
|
20240221,165000,36888175,3270,3270,3270,3270,0
|
|
20240221,164900,36888175,3270,3270,3270,3270,0
|
|
20240221,164800,36888175,3270,3270,3270,3270,0
|
|
20240221,164700,36888175,3270,3270,3270,3270,0
|
|
20240221,164600,36888175,3270,3270,3270,3270,0
|
|
20240221,164500,36888175,3270,3270,3270,3270,0
|
|
20240221,164400,36888175,3270,3270,3270,3270,0
|
|
20240221,164300,36888175,3270,3270,3270,3270,0
|
|
20240221,164200,36888175,3270,3270,3270,3270,0
|
|
20240221,164100,36888175,3270,3270,3270,3270,0
|
|
20240221,164000,36888175,3270,3270,3270,3270,0
|
|
20240221,163900,36888175,3270,3270,3270,3270,0
|
|
20240221,163800,36888175,3270,3270,3270,3270,0
|
|
20240221,163700,36888175,3270,3270,3270,3270,0
|
|
20240221,163600,36888175,3270,3270,3270,3270,0
|
|
20240221,163500,36888175,3270,3270,3270,3270,0
|
|
20240221,163400,36888175,3270,3270,3270,3270,0
|
|
20240221,163300,36888175,3270,3270,3270,3270,0
|
|
20240221,163200,36888175,3270,3270,3270,3270,0
|
|
20240221,163100,36888175,3270,3270,3270,3270,0
|
|
20240221,163000,36888175,3270,3270,3270,3270,0
|
|
20240221,162900,36888175,3270,3270,3270,3270,0
|
|
20240221,162800,36888175,3270,3270,3270,3270,821
|
|
20240221,162700,36888175,3270,3270,3270,3270,0
|
|
20240221,162600,36888175,3270,3270,3270,3270,0
|
|
20240221,162500,36888175,3270,3270,3270,3270,0
|
|
20240221,162400,36888175,3270,3270,3270,3270,0
|
|
20240221,162300,36888175,3270,3270,3270,3270,0
|
|
20240221,162200,36888175,3270,3270,3270,3270,0
|
|
20240221,162100,36888175,3270,3270,3270,3270,0
|
|
20240221,162000,36888175,3270,3270,3270,3270,0
|
|
20240221,161900,36888175,3270,3270,3270,3270,0
|
|
20240221,161800,36888175,3270,3270,3270,3270,0
|
|
20240221,161700,36888175,3270,3270,3270,3270,0
|
|
20240221,161600,36888175,3270,3270,3270,3270,0
|
|
20240221,161500,36888175,3270,3270,3270,3270,0
|
|
20240221,161400,36888175,3270,3270,3270,3270,0
|
|
20240221,161300,36888175,3270,3270,3270,3270,0
|
|
20240221,161200,36888175,3270,3270,3270,3270,0
|
|
20240221,161100,36888175,3270,3270,3270,3270,0
|
|
20240221,161000,36888175,3270,3270,3270,3270,0
|
|
20240221,160900,36888175,3270,3270,3270,3270,0
|
|
20240221,160800,36888175,3270,3270,3270,3270,0
|
|
20240221,160700,36888175,3270,3270,3270,3270,0
|
|
20240221,160600,36888175,3270,3270,3270,3270,0
|
|
20240221,160500,36888175,3270,3270,3270,3270,0
|
|
20240221,160400,36888175,3270,3270,3270,3270,0
|
|
20240221,160300,36888175,3270,3270,3270,3270,0
|
|
20240221,160200,36888175,3270,3270,3270,3270,0
|
|
20240221,160100,36888175,3270,3270,3270,3270,0
|
|
20240221,160000,36888175,3270,3270,3270,3270,0
|
|
20240221,155900,36888175,3270,3270,3270,3270,0
|
|
20240221,155800,36888175,3270,3270,3270,3270,821
|
|
20240221,155700,36888175,3270,3270,3270,3270,0
|
|
20240221,155600,36888175,3270,3270,3270,3270,0
|
|
20240221,155500,36888175,3270,3270,3270,3270,0
|
|
20240221,155400,36888175,3270,3270,3270,3270,0
|
|
20240221,155300,36888175,3270,3270,3270,3270,0
|
|
20240221,155200,36888175,3270,3270,3270,3270,0
|
|
20240221,155100,36888175,3270,3270,3270,3270,0
|
|
20240221,155000,36888175,3270,3270,3270,3270,0
|
|
20240221,154900,36888175,3270,3270,3270,3270,0
|
|
20240221,154800,36888175,3270,3270,3270,3270,0
|
|
20240221,154700,36888175,3270,3270,3270,3270,0
|
|
20240221,154600,36888175,3270,3270,3270,3270,0
|
|
20240221,154500,36888175,3270,3270,3270,3270,0
|
|
20240221,154400,36888175,3270,3270,3270,3270,0
|
|
20240221,154300,36888175,3270,3270,3270,3270,0
|
|
20240221,154200,36888175,3270,3270,3270,3270,0
|
|
20240221,154100,36888175,3270,3270,3270,3270,0
|
|
20240221,154000,36888175,3270,3270,3270,3270,0
|
|
20240221,153900,36888175,3270,3270,3270,3270,0
|
|
20240221,153800,36888175,3270,3270,3270,3270,0
|
|
20240221,153700,36888175,3270,3270,3270,3270,0
|
|
20240221,153600,36888175,3270,3270,3270,3270,0
|
|
20240221,153500,36888175,3270,3270,3270,3270,0
|
|
20240221,153400,36888175,3270,3270,3270,3270,0
|
|
20240221,153300,36888175,3270,3270,3270,3270,0
|
|
20240221,153200,36888175,3270,3270,3270,3270,0
|
|
20240221,153100,36888175,3270,3270,3270,3270,0
|
|
20240221,153000,36888175,3270,3270,3270,3270,821
|
|
20240221,152900,34203505,3270,3270,3270,3270,0
|
|
20240221,152800,34203505,3270,3270,3270,3270,0
|
|
20240221,152700,34203505,3270,3270,3270,3270,0
|
|
20240221,152600,34203505,3270,3270,3270,3270,0
|
|
20240221,152500,34203505,3270,3270,3270,3270,0
|
|
20240221,152400,34203505,3270,3270,3270,3270,0
|
|
20240221,152300,34203505,3270,3270,3270,3270,0
|
|
20240221,152200,34203505,3270,3270,3270,3270,0
|
|
20240221,152100,34203505,3270,3270,3270,3270,0
|
|
20240221,152000,34203505,3270,3270,3270,3270,0
|
|
20240221,151900,34203505,3270,3270,3270,3265,347
|
|
20240221,151800,33070430,3270,3265,3270,3265,13
|
|
20240221,151700,33027980,3270,3255,3270,3255,432
|
|
20240221,151600,31615355,3270,3255,3270,3255,3
|
|
20240221,151500,31605560,3270,3255,3270,3255,12
|
|
20240221,151400,31566335,3270,3255,3270,3255,2
|
|
20240221,151300,31559810,3270,3255,3270,3255,11
|
|
20240221,151200,31523855,3270,3270,3270,3255,32
|
|
20240221,151100,31419230,3260,3260,3260,3260,1
|
|
20240221,151000,31415970,3260,3260,3260,3260,1
|
|
20240221,150900,31412710,3270,3260,3270,3260,2
|
|
20240221,150800,31406180,3260,3265,3265,3260,975
|
|
20240221,150700,28226370,3265,3265,3270,3265,104
|
|
20240221,150600,27886315,3270,3270,3270,3265,102
|
|
20240221,150500,27552780,3265,3265,3265,3265,1
|
|
20240221,150400,27549515,3265,3265,3265,3265,1
|
|
20240221,150300,27546250,3265,3265,3265,3265,11
|
|
20240221,150200,27510335,3265,3265,3265,3265,2
|
|
20240221,150100,27503805,3265,3265,3265,3265,17
|
|
20240221,150000,27448300,3265,3265,3265,3265,22
|
|
20240221,145900,27376470,3265,3265,3265,3265,417
|
|
20240221,145800,26014965,3265,3260,3265,3260,107
|
|
20240221,145700,25665620,3260,3260,3260,3260,1
|
|
20240221,145600,25662360,3260,3260,3260,3260,1
|
|
20240221,145500,25659100,3260,3260,3260,3260,1
|
|
20240221,145400,25655840,3260,3260,3260,3260,7
|
|
20240221,145300,25633020,3265,3255,3265,3255,7
|
|
20240221,145200,25610200,3265,3255,3265,3255,153
|
|
20240221,145100,25112170,3255,3255,3255,3255,1
|
|
20240221,145000,25108915,3265,3255,3265,3255,231
|
|
20240221,144900,24354710,3255,3255,3255,3255,1
|
|
20240221,144800,24351455,3255,3255,3255,3255,3
|
|
20240221,144700,24341690,3255,3260,3260,3255,1501
|
|
20240221,144600,19448435,3255,3255,3255,3255,1
|
|
20240221,144500,19445180,3255,3255,3255,3255,1
|
|
20240221,144400,19441925,3255,3255,3265,3255,74
|
|
20240221,144300,19200335,3255,3255,3255,3255,1
|
|
20240221,144200,19197080,3255,3255,3255,3255,1
|
|
20240221,144100,19193825,3260,3255,3260,3255,44
|
|
20240221,144000,19050395,3255,3255,3260,3255,32
|
|
20240221,143900,18946085,3255,3255,3255,3255,1
|
|
20240221,143800,18942830,3255,3255,3255,3255,5
|
|
20240221,143700,18926555,3260,3255,3260,3255,49
|
|
20240221,143600,18766820,3255,3255,3255,3255,1
|
|
20240221,143500,18763565,3255,3255,3255,3255,1
|
|
20240221,143400,18760310,3260,3255,3260,3255,145
|
|
20240221,143300,18287620,3255,3255,3255,3255,837
|
|
20240221,143200,15563185,3255,3255,3255,3255,1
|
|
20240221,143100,15559930,3255,3255,3255,3255,1
|
|
20240221,143000,15556675,3255,3255,3255,3255,1
|
|
20240221,142900,15553420,3255,3255,3255,3255,1
|
|
20240221,142800,15550165,3255,3255,3255,3255,1
|
|
20240221,142700,15546910,3255,3255,3255,3255,2
|
|
20240221,142600,15540400,3255,3255,3255,3255,1
|
|
20240221,142500,15537145,3255,3255,3255,3255,1
|
|
20240221,142400,15533890,3255,3255,3255,3255,1
|
|
20240221,142300,15530635,3255,3255,3255,3255,1
|
|
20240221,142200,15527380,3255,3255,3255,3255,1
|
|
20240221,142100,15524125,3255,3255,3255,3255,1
|
|
20240221,142000,15520870,3255,3255,3255,3255,1
|
|
20240221,141900,15517615,3255,3255,3255,3255,1
|
|
20240221,141800,15514360,3255,3255,3255,3255,1
|
|
20240221,141700,15511105,3255,3255,3255,3255,1
|
|
20240221,141600,15507850,3255,3255,3255,3255,1
|
|
20240221,141500,15504595,3255,3255,3255,3255,37
|
|
20240221,141400,15384160,3255,3260,3260,3255,2
|
|
20240221,141300,15377645,3255,3255,3255,3255,1
|
|
20240221,141200,15374390,3255,3255,3255,3255,1
|
|
20240221,141100,15371135,3255,3255,3255,3255,2
|
|
20240221,141000,15364625,3255,3255,3255,3255,1
|
|
20240221,140900,15361370,3255,3255,3255,3255,1
|
|
20240221,140800,15358115,3255,3255,3255,3255,1
|
|
20240221,140700,15354860,3255,3255,3255,3255,1
|
|
20240221,140600,15351605,3255,3255,3255,3255,1
|
|
20240221,140500,15348350,3255,3255,3255,3255,23
|
|
20240221,140400,15273485,3255,3255,3255,3255,1
|
|
20240221,140300,15270230,3260,3255,3260,3255,2
|
|
20240221,140200,15263715,3255,3255,3255,3255,1
|
|
20240221,140100,15260460,3260,3260,3260,3260,0
|
|
20240221,140000,15260460,3260,3260,3260,3260,0
|
|
20240221,135900,15260460,3260,3260,3260,3260,0
|
|
20240221,135800,15260460,3260,3260,3260,3260,0
|
|
20240221,135700,15260460,3260,3260,3260,3260,0
|
|
20240221,135600,15260460,3260,3260,3260,3260,0
|
|
20240221,135500,15260460,3260,3260,3260,3260,0
|
|
20240221,135400,15260460,3260,3260,3260,3260,0
|
|
20240221,135300,15260460,3260,3260,3260,3260,10
|
|
20240221,135200,15227860,3260,3260,3260,3260,0
|
|
20240221,135100,15227860,3260,3260,3260,3260,0
|
|
20240221,135000,15227860,3260,3260,3260,3260,100
|
|
20240221,134900,14901860,3260,3260,3260,3260,0
|
|
20240221,134800,14901860,3260,3260,3260,3260,3
|
|
20240221,134700,14892080,3260,3260,3260,3260,0
|
|
20240221,134600,14892080,3260,3260,3260,3260,0
|
|
20240221,134500,14892080,3260,3260,3260,3260,0
|
|
20240221,134400,14892080,3260,3260,3260,3260,0
|
|
20240221,134300,14892080,3260,3260,3260,3260,70
|
|
20240221,134200,14663880,3255,3255,3255,3255,0
|
|
20240221,134100,14663880,3255,3255,3255,3255,0
|
|
20240221,134000,14663880,3255,3255,3255,3255,0
|
|
20240221,133900,14663880,3255,3255,3255,3255,0
|
|
20240221,133800,14663880,3255,3260,3260,3255,2
|
|
20240221,133700,14657365,3255,3255,3255,3255,0
|
|
20240221,133600,14657365,3255,3255,3255,3255,0
|
|
20240221,133500,14657365,3255,3255,3255,3255,0
|
|
20240221,133400,14657365,3255,3255,3255,3255,0
|
|
20240221,133300,14657365,3255,3255,3255,3255,0
|
|
20240221,133200,14657365,3255,3255,3255,3255,0
|
|
20240221,133100,14657365,3255,3255,3255,3255,0
|
|
20240221,133000,14657365,3255,3255,3255,3255,0
|
|
20240221,132900,14657365,3255,3255,3255,3255,0
|
|
20240221,132800,14657365,3255,3255,3255,3255,0
|
|
20240221,132700,14657365,3255,3255,3255,3255,0
|
|
20240221,132600,14657365,3255,3255,3255,3255,0
|
|
20240221,132500,14657365,3255,3255,3255,3255,0
|
|
20240221,132400,14657365,3255,3255,3255,3255,48
|
|
20240221,132300,14501125,3255,3255,3255,3255,2
|
|
20240221,132200,14494615,3255,3255,3255,3255,0
|
|
20240221,132100,14494615,3255,3255,3255,3255,0
|
|
20240221,132000,14494615,3255,3255,3255,3255,0
|
|
20240221,131900,14494615,3255,3255,3255,3255,0
|
|
20240221,131800,14494615,3255,3255,3255,3255,0
|
|
20240221,131700,14494615,3255,3255,3255,3255,0
|
|
20240221,131600,14494615,3255,3255,3255,3255,0
|
|
20240221,131500,14494615,3255,3255,3255,3255,0
|
|
20240221,131400,14494615,3255,3255,3255,3255,3
|
|
20240221,131300,14484850,3255,3255,3255,3255,0
|
|
20240221,131200,14484850,3255,3255,3255,3255,0
|
|
20240221,131100,14484850,3255,3255,3255,3255,0
|
|
20240221,131000,14484850,3255,3255,3255,3255,0
|
|
20240221,130900,14484850,3255,3255,3255,3255,0
|
|
20240221,130800,14484850,3255,3255,3255,3255,0
|
|
20240221,130700,14484850,3255,3255,3255,3255,0
|
|
20240221,130600,14484850,3255,3255,3255,3255,0
|
|
20240221,130500,14484850,3255,3255,3255,3255,0
|
|
20240221,130400,14484850,3255,3255,3255,3255,0
|
|
20240221,130300,14484850,3255,3255,3255,3255,0
|
|
20240221,130200,14484850,3255,3255,3255,3255,0
|
|
20240221,130100,14484850,3255,3255,3255,3255,0
|
|
20240221,130000,14484850,3255,3255,3255,3255,0
|
|
20240221,125900,14484850,3255,3255,3255,3255,7
|
|
20240221,125800,14462065,3255,3260,3260,3255,260
|
|
20240221,125700,13614510,3260,3260,3260,3260,0
|
|
20240221,125600,13614510,3260,3260,3260,3260,0
|
|
20240221,125500,13614510,3260,3260,3260,3260,0
|
|
20240221,125400,13614510,3260,3260,3260,3260,1
|
|
20240221,125300,13611250,3260,3260,3260,3260,348
|
|
20240221,125200,12476770,3255,3255,3255,3255,0
|
|
20240221,125100,12476770,3255,3255,3255,3255,0
|
|
20240221,125000,12476770,3255,3255,3255,3255,0
|
|
20240221,124900,12476770,3255,3255,3255,3255,0
|
|
20240221,124800,12476770,3255,3255,3255,3255,0
|
|
20240221,124700,12476770,3255,3255,3255,3255,0
|
|
20240221,124600,12476770,3255,3255,3255,3255,0
|
|
20240221,124500,12476770,3255,3255,3255,3255,0
|
|
20240221,124400,12476770,3255,3255,3255,3255,0
|
|
20240221,124300,12476770,3255,3255,3255,3255,0
|
|
20240221,124200,12476770,3255,3255,3255,3255,0
|
|
20240221,124100,12476770,3255,3255,3255,3255,0
|
|
20240221,124000,12476770,3255,3255,3255,3255,0
|
|
20240221,123900,12476770,3255,3255,3255,3255,0
|
|
20240221,123800,12476770,3255,3255,3255,3255,0
|
|
20240221,123700,12476770,3255,3255,3255,3255,0
|
|
20240221,123600,12476770,3255,3255,3255,3255,4
|
|
20240221,123500,12463750,3255,3260,3260,3255,355
|
|
20240221,123400,11308175,3260,3260,3260,3260,0
|
|
20240221,123300,11308175,3260,3260,3260,3260,0
|
|
20240221,123200,11308175,3260,3260,3260,3260,0
|
|
20240221,123100,11308175,3260,3260,3260,3260,0
|
|
20240221,123000,11308175,3260,3260,3260,3260,0
|
|
20240221,122900,11308175,3260,3260,3260,3260,0
|
|
20240221,122800,11308175,3260,3260,3260,3260,0
|
|
20240221,122700,11308175,3260,3260,3260,3260,0
|
|
20240221,122600,11308175,3260,3260,3260,3260,0
|
|
20240221,122500,11308175,3260,3260,3260,3260,0
|
|
20240221,122400,11308175,3260,3260,3260,3260,0
|
|
20240221,122300,11308175,3260,3260,3260,3260,0
|
|
20240221,122200,11308175,3260,3260,3260,3260,0
|
|
20240221,122100,11308175,3260,3260,3260,3260,0
|
|
20240221,122000,11308175,3260,3260,3260,3260,0
|
|
20240221,121900,11308175,3260,3260,3260,3260,0
|
|
20240221,121800,11308175,3260,3260,3260,3260,0
|
|
20240221,121700,11308175,3260,3260,3260,3260,0
|
|
20240221,121600,11308175,3260,3260,3260,3260,0
|
|
20240221,121500,11308175,3260,3260,3260,3260,0
|
|
20240221,121400,11308175,3260,3260,3260,3260,1
|
|
20240221,121300,11304915,3260,3260,3260,3260,0
|
|
20240221,121200,11304915,3260,3260,3260,3260,0
|
|
20240221,121100,11304915,3260,3260,3260,3260,8
|
|
20240221,121000,11278835,3255,3255,3255,3255,0
|
|
20240221,120900,11278835,3255,3255,3255,3255,0
|
|
20240221,120800,11278835,3255,3255,3255,3255,0
|
|
20240221,120700,11278835,3255,3255,3255,3255,0
|
|
20240221,120600,11278835,3255,3265,3265,3255,656
|
|
20240221,120500,9140150,3265,3265,3265,3265,0
|
|
20240221,120400,9140150,3265,3265,3265,3265,1
|
|
20240221,120300,9136885,3265,3265,3265,3265,0
|
|
20240221,120200,9136885,3265,3265,3265,3265,0
|
|
20240221,120100,9136885,3265,3265,3265,3265,0
|
|
20240221,120000,9136885,3265,3265,3265,3265,1
|
|
20240221,115900,9133620,3260,3260,3260,3260,0
|
|
20240221,115800,9133620,3260,3260,3260,3260,0
|
|
20240221,115700,9133620,3260,3260,3260,3260,0
|
|
20240221,115600,9133620,3260,3260,3260,3260,31
|
|
20240221,115500,9032560,3270,3270,3270,3270,0
|
|
20240221,115400,9032560,3270,3270,3270,3270,0
|
|
20240221,115300,9032560,3270,3270,3270,3270,0
|
|
20240221,115200,9032560,3270,3270,3270,3270,0
|
|
20240221,115100,9032560,3270,3270,3270,3270,0
|
|
20240221,115000,9032560,3270,3270,3270,3270,0
|
|
20240221,114900,9032560,3270,3270,3270,3270,0
|
|
20240221,114800,9032560,3270,3270,3270,3270,0
|
|
20240221,114700,9032560,3270,3270,3270,3270,0
|
|
20240221,114600,9032560,3270,3270,3270,3270,0
|
|
20240221,114500,9032560,3270,3270,3270,3270,0
|
|
20240221,114400,9032560,3270,3270,3270,3270,0
|
|
20240221,114300,9032560,3270,3270,3270,3270,0
|
|
20240221,114200,9032560,3270,3270,3270,3270,10
|
|
20240221,114100,8999860,3270,3270,3270,3270,0
|
|
20240221,114000,8999860,3270,3270,3270,3270,0
|
|
20240221,113900,8999860,3270,3270,3270,3270,1
|
|
20240221,113800,8996590,3270,3270,3270,3270,0
|
|
20240221,113700,8996590,3270,3270,3270,3270,0
|
|
20240221,113600,8996590,3270,3270,3270,3270,1
|
|
20240221,113500,8993320,3260,3260,3260,3260,0
|
|
20240221,113400,8993320,3260,3260,3260,3260,0
|
|
20240221,113300,8993320,3260,3260,3260,3260,0
|
|
20240221,113200,8993320,3260,3260,3260,3260,0
|
|
20240221,113100,8993320,3260,3260,3260,3260,0
|
|
20240221,113000,8993320,3260,3260,3260,3260,0
|
|
20240221,112900,8993320,3260,3260,3260,3260,0
|
|
20240221,112800,8993320,3260,3260,3260,3260,0
|
|
20240221,112700,8993320,3260,3260,3260,3260,0
|
|
20240221,112600,8993320,3260,3260,3260,3260,0
|
|
20240221,112500,8993320,3260,3260,3260,3260,0
|
|
20240221,112400,8993320,3260,3260,3260,3260,0
|
|
20240221,112300,8993320,3260,3260,3260,3260,0
|
|
20240221,112200,8993320,3260,3260,3260,3260,0
|
|
20240221,112100,8993320,3260,3260,3260,3260,0
|
|
20240221,112000,8993320,3260,3260,3260,3260,0
|
|
20240221,111900,8993320,3260,3260,3260,3260,0
|
|
20240221,111800,8993320,3260,3260,3260,3260,0
|
|
20240221,111700,8993320,3260,3260,3260,3260,0
|
|
20240221,111600,8993320,3260,3260,3260,3260,0
|
|
20240221,111500,8993320,3260,3260,3260,3260,0
|
|
20240221,111400,8993320,3260,3260,3260,3260,0
|
|
20240221,111300,8993320,3260,3260,3260,3260,0
|
|
20240221,111200,8993320,3260,3260,3260,3260,0
|
|
20240221,111100,8993320,3260,3260,3260,3260,0
|
|
20240221,111000,8993320,3260,3260,3260,3260,201
|
|
20240221,110900,8338060,3265,3265,3265,3265,0
|
|
20240221,110800,8338060,3265,3265,3265,3265,0
|
|
20240221,110700,8338060,3265,3265,3265,3265,0
|
|
20240221,110600,8338060,3265,3265,3265,3265,0
|
|
20240221,110500,8338060,3265,3265,3265,3265,0
|
|
20240221,110400,8338060,3265,3265,3265,3265,0
|
|
20240221,110300,8338060,3265,3265,3265,3265,0
|
|
20240221,110200,8338060,3265,3265,3265,3265,0
|
|
20240221,110100,8338060,3265,3265,3265,3265,0
|
|
20240221,110000,8338060,3265,3260,3265,3260,1220
|
|
20240221,105900,4357170,3260,3260,3260,3260,0
|
|
20240221,105800,4357170,3260,3260,3260,3260,25
|
|
20240221,105700,4275670,3260,3260,3260,3260,0
|
|
20240221,105600,4275670,3260,3260,3260,3260,1
|
|
20240221,105500,4272410,3260,3260,3260,3260,0
|
|
20240221,105400,4272410,3260,3260,3260,3260,1
|
|
20240221,105300,4269150,3260,3260,3260,3260,0
|
|
20240221,105200,4269150,3260,3260,3260,3260,0
|
|
20240221,105100,4269150,3260,3260,3260,3260,0
|
|
20240221,105000,4269150,3260,3260,3260,3260,10
|
|
20240221,104900,4236550,3260,3260,3260,3260,0
|
|
20240221,104800,4236550,3260,3260,3260,3260,0
|
|
20240221,104700,4236550,3260,3260,3260,3260,159
|
|
20240221,104600,3718210,3260,3260,3260,3260,0
|
|
20240221,104500,3718210,3260,3260,3260,3260,0
|
|
20240221,104400,3718210,3260,3260,3260,3260,0
|
|
20240221,104300,3718210,3260,3260,3260,3260,0
|
|
20240221,104200,3718210,3260,3260,3260,3260,0
|
|
20240221,104100,3718210,3260,3260,3260,3260,0
|
|
20240221,104000,3718210,3260,3260,3260,3260,1
|
|
20240221,103900,3714950,3260,3260,3260,3260,0
|
|
20240221,103800,3714950,3260,3260,3260,3260,0
|
|
20240221,103700,3714950,3260,3260,3260,3260,0
|
|
20240221,103600,3714950,3260,3260,3260,3260,0
|
|
20240221,103500,3714950,3260,3260,3260,3260,0
|
|
20240221,103400,3714950,3260,3260,3260,3260,0
|
|
20240221,103300,3714950,3260,3260,3260,3260,0
|
|
20240221,103200,3714950,3260,3260,3260,3260,2
|
|
20240221,103100,3708430,3260,3260,3260,3260,0
|
|
20240221,103000,3708430,3260,3260,3260,3260,0
|
|
20240221,102900,3708430,3260,3260,3260,3260,0
|
|
20240221,102800,3708430,3260,3260,3260,3260,154
|
|
20240221,102700,3206390,3260,3260,3260,3260,0
|
|
20240221,102600,3206390,3260,3260,3260,3260,0
|
|
20240221,102500,3206390,3260,3260,3260,3260,0
|
|
20240221,102400,3206390,3260,3260,3260,3260,11
|
|
20240221,102300,3170530,3260,3260,3260,3260,0
|
|
20240221,102200,3170530,3260,3260,3260,3260,150
|
|
20240221,102100,2681530,3260,3260,3260,3260,1
|
|
20240221,102000,2678270,3255,3255,3255,3255,8
|
|
20240221,101900,2652230,3255,3255,3255,3255,0
|
|
20240221,101800,2652230,3255,3260,3260,3255,256
|
|
20240221,101700,1817715,3260,3260,3260,3260,13
|
|
20240221,101600,1775335,3260,3260,3260,3260,0
|
|
20240221,101500,1775335,3260,3260,3260,3260,20
|
|
20240221,101400,1710135,3265,3265,3265,3265,0
|
|
20240221,101300,1710135,3265,3265,3265,3265,0
|
|
20240221,101200,1710135,3265,3265,3265,3265,0
|
|
20240221,101100,1710135,3265,3265,3265,3265,0
|
|
20240221,101000,1710135,3265,3265,3265,3265,0
|
|
20240221,100900,1710135,3265,3265,3265,3265,0
|
|
20240221,100800,1710135,3265,3265,3265,3265,1
|
|
20240221,100700,1706870,3265,3265,3265,3265,0
|
|
20240221,100600,1706870,3265,3265,3265,3265,0
|
|
20240221,100500,1706870,3265,3265,3265,3265,0
|
|
20240221,100400,1706870,3265,3265,3265,3265,0
|
|
20240221,100300,1706870,3265,3265,3265,3265,0
|
|
20240221,100200,1706870,3265,3265,3265,3265,0
|
|
20240221,100100,1706870,3265,3265,3265,3265,0
|
|
20240221,100000,1706870,3265,3260,3265,3260,6
|
|
20240221,095900,1687285,3260,3260,3260,3260,1
|
|
20240221,095800,1684025,3265,3265,3265,3260,43
|
|
20240221,095700,1543645,3260,3260,3260,3260,0
|
|
20240221,095600,1543645,3260,3260,3260,3260,24
|
|
20240221,095500,1465405,3265,3265,3265,3265,0
|
|
20240221,095400,1465405,3265,3265,3265,3265,0
|
|
20240221,095300,1465405,3265,3265,3265,3265,0
|
|
20240221,095200,1465405,3265,3265,3265,3265,0
|
|
20240221,095100,1465405,3265,3265,3265,3265,0
|
|
20240221,095000,1465405,3265,3265,3265,3265,0
|
|
20240221,094900,1465405,3265,3265,3265,3265,1
|
|
20240221,094800,1462140,3260,3260,3260,3260,2
|
|
20240221,094700,1455620,3265,3265,3265,3265,0
|
|
20240221,094600,1455620,3265,3265,3265,3265,0
|
|
20240221,094500,1455620,3265,3265,3265,3265,0
|
|
20240221,094400,1455620,3265,3265,3265,3265,0
|
|
20240221,094300,1455620,3265,3265,3265,3265,0
|
|
20240221,094200,1455620,3265,3265,3265,3265,0
|
|
20240221,094100,1455620,3265,3265,3265,3265,0
|
|
20240221,094000,1455620,3265,3265,3265,3265,0
|
|
20240221,093900,1455620,3265,3265,3265,3265,1
|
|
20240221,093800,1452355,3265,3265,3265,3265,3
|
|
20240221,093700,1442560,3265,3265,3265,3265,3
|
|
20240221,093600,1432765,3260,3260,3260,3260,65
|
|
20240221,093500,1220865,3265,3265,3265,3265,97
|
|
20240221,093400,904160,3265,3265,3265,3265,0
|
|
20240221,093300,904160,3265,3265,3265,3265,0
|
|
20240221,093200,904160,3265,3265,3265,3265,2
|
|
20240221,093100,897630,3265,3265,3265,3265,15
|
|
20240221,093000,848655,3270,3270,3270,3270,2
|
|
20240221,092900,842115,3270,3270,3270,3270,0
|
|
20240221,092800,842115,3270,3270,3270,3270,0
|
|
20240221,092700,842115,3270,3270,3270,3270,0
|
|
20240221,092600,842115,3270,3270,3270,3270,0
|
|
20240221,092500,842115,3270,3270,3270,3270,0
|
|
20240221,092400,842115,3270,3270,3270,3270,24
|
|
20240221,092300,763635,3270,3270,3270,3270,0
|
|
20240221,092200,763635,3270,3270,3270,3270,0
|
|
20240221,092100,763635,3270,3270,3270,3270,2
|
|
20240221,092000,757095,3270,3270,3270,3270,0
|
|
20240221,091900,757095,3270,3270,3270,3270,0
|
|
20240221,091800,757095,3270,3270,3270,3270,0
|
|
20240221,091700,757095,3270,3270,3270,3270,0
|
|
20240221,091600,757095,3270,3270,3270,3270,0
|
|
20240221,091500,757095,3270,3270,3270,3270,0
|
|
20240221,091400,757095,3270,3270,3270,3270,0
|
|
20240221,091300,757095,3270,3270,3270,3270,0
|
|
20240221,091200,757095,3270,3270,3270,3270,0
|
|
20240221,091100,757095,3270,3260,3270,3260,7
|
|
20240221,091000,734220,3260,3260,3260,3260,45
|
|
20240221,090900,587520,3270,3270,3270,3270,0
|
|
20240221,090800,587520,3270,3270,3270,3270,0
|
|
20240221,090700,587520,3270,3270,3270,3270,4
|
|
20240221,090600,574440,3270,3270,3270,3270,0
|
|
20240221,090500,574440,3270,3270,3270,3270,10
|
|
20240221,090400,541740,3270,3270,3270,3270,4
|
|
20240221,090300,528660,3270,3270,3270,3270,4
|
|
20240221,090200,515580,3270,3270,3270,3270,0
|
|
20240221,090100,515580,3270,3270,3270,3270,50
|
|
20240221,090000,352080,3260,3260,3260,3260,108
|