667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,200400,109582305,3260,3260,3260,3260,149
|
|
20240222,200300,109582305,3260,3260,3260,3260,0
|
|
20240222,200200,109582305,3260,3260,3260,3260,0
|
|
20240222,200100,109582305,3260,3260,3260,3260,0
|
|
20240222,200000,109582305,3260,3260,3260,3260,0
|
|
20240222,195900,109582305,3260,3260,3260,3260,0
|
|
20240222,195800,109582305,3260,3260,3260,3260,0
|
|
20240222,195700,109582305,3260,3260,3260,3260,0
|
|
20240222,195600,109582305,3260,3260,3260,3260,0
|
|
20240222,195500,109582305,3260,3260,3260,3260,0
|
|
20240222,195400,109582305,3260,3260,3260,3260,0
|
|
20240222,195300,109582305,3260,3260,3260,3260,0
|
|
20240222,195200,109582305,3260,3260,3260,3260,0
|
|
20240222,195100,109582305,3260,3260,3260,3260,0
|
|
20240222,195000,109582305,3260,3260,3260,3260,0
|
|
20240222,194900,109582305,3260,3260,3260,3260,0
|
|
20240222,194800,109582305,3260,3260,3260,3260,0
|
|
20240222,194700,109582305,3260,3260,3260,3260,0
|
|
20240222,194600,109582305,3260,3260,3260,3260,0
|
|
20240222,194500,109582305,3260,3260,3260,3260,0
|
|
20240222,194400,109582305,3260,3260,3260,3260,0
|
|
20240222,194300,109582305,3260,3260,3260,3260,0
|
|
20240222,194200,109582305,3260,3260,3260,3260,0
|
|
20240222,194100,109582305,3260,3260,3260,3260,0
|
|
20240222,194000,109582305,3260,3260,3260,3260,0
|
|
20240222,193900,109582305,3260,3260,3260,3260,0
|
|
20240222,193800,109582305,3260,3260,3260,3260,0
|
|
20240222,193700,109582305,3260,3260,3260,3260,0
|
|
20240222,193600,109582305,3260,3260,3260,3260,0
|
|
20240222,193500,109582305,3260,3260,3260,3260,0
|
|
20240222,193400,109582305,3260,3260,3260,3260,149
|
|
20240222,193300,109582305,3260,3260,3260,3260,0
|
|
20240222,193200,109582305,3260,3260,3260,3260,0
|
|
20240222,193100,109582305,3260,3260,3260,3260,0
|
|
20240222,193000,109582305,3260,3260,3260,3260,0
|
|
20240222,192900,109582305,3260,3260,3260,3260,0
|
|
20240222,192800,109582305,3260,3260,3260,3260,0
|
|
20240222,192700,109582305,3260,3260,3260,3260,0
|
|
20240222,192600,109582305,3260,3260,3260,3260,0
|
|
20240222,192500,109582305,3260,3260,3260,3260,0
|
|
20240222,192400,109582305,3260,3260,3260,3260,0
|
|
20240222,192300,109582305,3260,3260,3260,3260,0
|
|
20240222,192200,109582305,3260,3260,3260,3260,0
|
|
20240222,192100,109582305,3260,3260,3260,3260,0
|
|
20240222,192000,109582305,3260,3260,3260,3260,0
|
|
20240222,191900,109582305,3260,3260,3260,3260,0
|
|
20240222,191800,109582305,3260,3260,3260,3260,0
|
|
20240222,191700,109582305,3260,3260,3260,3260,0
|
|
20240222,191600,109582305,3260,3260,3260,3260,0
|
|
20240222,191500,109582305,3260,3260,3260,3260,0
|
|
20240222,191400,109582305,3260,3260,3260,3260,0
|
|
20240222,191300,109582305,3260,3260,3260,3260,0
|
|
20240222,191200,109582305,3260,3260,3260,3260,0
|
|
20240222,191100,109582305,3260,3260,3260,3260,0
|
|
20240222,191000,109582305,3260,3260,3260,3260,0
|
|
20240222,190900,109582305,3260,3260,3260,3260,0
|
|
20240222,190800,109582305,3260,3260,3260,3260,0
|
|
20240222,190700,109582305,3260,3260,3260,3260,0
|
|
20240222,190600,109582305,3260,3260,3260,3260,0
|
|
20240222,190500,109582305,3260,3260,3260,3260,0
|
|
20240222,190400,109582305,3260,3260,3260,3260,149
|
|
20240222,190300,109582305,3260,3260,3260,3260,0
|
|
20240222,190200,109582305,3260,3260,3260,3260,0
|
|
20240222,190100,109582305,3260,3260,3260,3260,0
|
|
20240222,190000,109582305,3260,3260,3260,3260,0
|
|
20240222,185900,109582305,3260,3260,3260,3260,0
|
|
20240222,185800,109582305,3260,3260,3260,3260,0
|
|
20240222,185700,109582305,3260,3260,3260,3260,0
|
|
20240222,185600,109582305,3260,3260,3260,3260,0
|
|
20240222,185500,109582305,3260,3260,3260,3260,0
|
|
20240222,185400,109582305,3260,3260,3260,3260,0
|
|
20240222,185300,109582305,3260,3260,3260,3260,0
|
|
20240222,185200,109582305,3260,3260,3260,3260,0
|
|
20240222,185100,109582305,3260,3260,3260,3260,0
|
|
20240222,185000,109582305,3260,3260,3260,3260,0
|
|
20240222,184900,109582305,3260,3260,3260,3260,0
|
|
20240222,184800,109582305,3260,3260,3260,3260,0
|
|
20240222,184700,109582305,3260,3260,3260,3260,0
|
|
20240222,184600,109582305,3260,3260,3260,3260,0
|
|
20240222,184500,109582305,3260,3260,3260,3260,0
|
|
20240222,184400,109582305,3260,3260,3260,3260,0
|
|
20240222,184300,109582305,3260,3260,3260,3260,0
|
|
20240222,184200,109582305,3260,3260,3260,3260,0
|
|
20240222,184100,109582305,3260,3260,3260,3260,0
|
|
20240222,184000,109582305,3260,3260,3260,3260,0
|
|
20240222,183900,109582305,3260,3260,3260,3260,0
|
|
20240222,183800,109582305,3260,3260,3260,3260,0
|
|
20240222,183700,109582305,3260,3260,3260,3260,0
|
|
20240222,183600,109582305,3260,3260,3260,3260,0
|
|
20240222,183500,109582305,3260,3260,3260,3260,0
|
|
20240222,183400,109582305,3260,3260,3260,3260,149
|
|
20240222,183300,109582305,3260,3260,3260,3260,0
|
|
20240222,183200,109582305,3260,3260,3260,3260,0
|
|
20240222,183100,109582305,3260,3260,3260,3260,0
|
|
20240222,183000,109582305,3260,3260,3260,3260,0
|
|
20240222,182900,109582305,3260,3260,3260,3260,0
|
|
20240222,182800,109582305,3260,3260,3260,3260,0
|
|
20240222,182700,109582305,3260,3260,3260,3260,0
|
|
20240222,182600,109582305,3260,3260,3260,3260,0
|
|
20240222,182500,109582305,3260,3260,3260,3260,0
|
|
20240222,182400,109582305,3260,3260,3260,3260,0
|
|
20240222,182300,109582305,3260,3260,3260,3260,0
|
|
20240222,182200,109582305,3260,3260,3260,3260,0
|
|
20240222,182100,109582305,3260,3260,3260,3260,0
|
|
20240222,182000,109582305,3260,3260,3260,3260,0
|
|
20240222,181900,109582305,3260,3260,3260,3260,0
|
|
20240222,181800,109582305,3260,3260,3260,3260,0
|
|
20240222,181700,109582305,3260,3260,3260,3260,0
|
|
20240222,181600,109582305,3260,3260,3260,3260,0
|
|
20240222,181500,109582305,3260,3260,3260,3260,0
|
|
20240222,181400,109582305,3260,3260,3260,3260,0
|
|
20240222,181300,109582305,3260,3260,3260,3260,0
|
|
20240222,181200,109582305,3260,3260,3260,3260,0
|
|
20240222,181100,109582305,3260,3260,3260,3260,0
|
|
20240222,181000,109582305,3260,3260,3260,3260,0
|
|
20240222,180900,109582305,3260,3260,3260,3260,0
|
|
20240222,180800,109582305,3260,3260,3260,3260,0
|
|
20240222,180700,109582305,3260,3260,3260,3260,0
|
|
20240222,180600,109582305,3260,3260,3260,3260,0
|
|
20240222,180500,109582305,3260,3260,3260,3260,0
|
|
20240222,180400,109582305,3260,3260,3260,3260,149
|
|
20240222,180300,109582305,3260,3260,3260,3260,0
|
|
20240222,180200,109582305,3260,3260,3260,3260,0
|
|
20240222,180100,109582305,3260,3260,3260,3260,0
|
|
20240222,180000,109582305,3260,3260,3260,3260,0
|
|
20240222,175900,109582305,3260,3260,3260,3260,0
|
|
20240222,175800,109582305,3260,3260,3260,3260,0
|
|
20240222,175700,109582305,3260,3260,3260,3260,0
|
|
20240222,175600,109582305,3260,3260,3260,3260,0
|
|
20240222,175500,109582305,3260,3260,3260,3260,0
|
|
20240222,175400,109582305,3260,3260,3260,3260,0
|
|
20240222,175300,109582305,3260,3260,3260,3260,0
|
|
20240222,175200,109582305,3260,3260,3260,3260,0
|
|
20240222,175100,109582305,3260,3260,3260,3260,0
|
|
20240222,175000,109582305,3260,3260,3260,3260,0
|
|
20240222,174900,109582305,3260,3260,3260,3260,0
|
|
20240222,174800,109582305,3260,3260,3260,3260,0
|
|
20240222,174700,109582305,3260,3260,3260,3260,0
|
|
20240222,174600,109582305,3260,3260,3260,3260,0
|
|
20240222,174500,109582305,3260,3260,3260,3260,0
|
|
20240222,174400,109582305,3260,3260,3260,3260,0
|
|
20240222,174300,109582305,3260,3260,3260,3260,0
|
|
20240222,174200,109582305,3260,3260,3260,3260,0
|
|
20240222,174100,109582305,3260,3260,3260,3260,0
|
|
20240222,174000,109582305,3260,3260,3260,3260,0
|
|
20240222,173900,109582305,3260,3260,3260,3260,0
|
|
20240222,173800,109582305,3260,3260,3260,3260,0
|
|
20240222,173700,109582305,3260,3260,3260,3260,0
|
|
20240222,173600,109582305,3260,3260,3260,3260,0
|
|
20240222,173500,109582305,3260,3260,3260,3260,0
|
|
20240222,173400,109582305,3260,3260,3260,3260,149
|
|
20240222,173300,109582305,3260,3260,3260,3260,0
|
|
20240222,173200,109582305,3260,3260,3260,3260,0
|
|
20240222,173100,109582305,3260,3260,3260,3260,0
|
|
20240222,173000,109582305,3260,3260,3260,3260,0
|
|
20240222,172900,109582305,3260,3260,3260,3260,0
|
|
20240222,172800,109582305,3260,3260,3260,3260,0
|
|
20240222,172700,109582305,3260,3260,3260,3260,0
|
|
20240222,172600,109582305,3260,3260,3260,3260,0
|
|
20240222,172500,109582305,3260,3260,3260,3260,0
|
|
20240222,172400,109582305,3260,3260,3260,3260,0
|
|
20240222,172300,109582305,3260,3260,3260,3260,0
|
|
20240222,172200,109582305,3260,3260,3260,3260,0
|
|
20240222,172100,109582305,3260,3260,3260,3260,0
|
|
20240222,172000,109582305,3260,3260,3260,3260,0
|
|
20240222,171900,109582305,3260,3260,3260,3260,0
|
|
20240222,171800,109582305,3260,3260,3260,3260,0
|
|
20240222,171700,109582305,3260,3260,3260,3260,0
|
|
20240222,171600,109582305,3260,3260,3260,3260,0
|
|
20240222,171500,109582305,3260,3260,3260,3260,0
|
|
20240222,171400,109582305,3260,3260,3260,3260,0
|
|
20240222,171300,109582305,3260,3260,3260,3260,0
|
|
20240222,171200,109582305,3260,3260,3260,3260,0
|
|
20240222,171100,109582305,3260,3260,3260,3260,0
|
|
20240222,171000,109582305,3260,3260,3260,3260,0
|
|
20240222,170900,109582305,3260,3260,3260,3260,0
|
|
20240222,170800,109582305,3260,3260,3260,3260,0
|
|
20240222,170700,109582305,3260,3260,3260,3260,0
|
|
20240222,170600,109582305,3260,3260,3260,3260,0
|
|
20240222,170500,109582305,3260,3260,3260,3260,0
|
|
20240222,170400,109582305,3260,3260,3260,3260,149
|
|
20240222,170300,109582305,3260,3260,3260,3260,0
|
|
20240222,170200,109582305,3260,3260,3260,3260,0
|
|
20240222,170100,109582305,3260,3260,3260,3260,0
|
|
20240222,170000,109582305,3260,3260,3260,3260,0
|
|
20240222,165900,109582305,3260,3260,3260,3260,0
|
|
20240222,165800,109582305,3260,3260,3260,3260,0
|
|
20240222,165700,109582305,3260,3260,3260,3260,0
|
|
20240222,165600,109582305,3260,3260,3260,3260,0
|
|
20240222,165500,109582305,3260,3260,3260,3260,0
|
|
20240222,165400,109582305,3260,3260,3260,3260,0
|
|
20240222,165300,109582305,3260,3260,3260,3260,0
|
|
20240222,165200,109582305,3260,3260,3260,3260,0
|
|
20240222,165100,109582305,3260,3260,3260,3260,0
|
|
20240222,165000,109582305,3260,3260,3260,3260,0
|
|
20240222,164900,109582305,3260,3260,3260,3260,0
|
|
20240222,164800,109582305,3260,3260,3260,3260,0
|
|
20240222,164700,109582305,3260,3260,3260,3260,0
|
|
20240222,164600,109582305,3260,3260,3260,3260,0
|
|
20240222,164500,109582305,3260,3260,3260,3260,0
|
|
20240222,164400,109582305,3260,3260,3260,3260,0
|
|
20240222,164300,109582305,3260,3260,3260,3260,0
|
|
20240222,164200,109582305,3260,3260,3260,3260,0
|
|
20240222,164100,109582305,3260,3260,3260,3260,0
|
|
20240222,164000,109582305,3260,3260,3260,3260,0
|
|
20240222,163900,109582305,3260,3260,3260,3260,0
|
|
20240222,163800,109582305,3260,3260,3260,3260,0
|
|
20240222,163700,109582305,3260,3260,3260,3260,0
|
|
20240222,163600,109582305,3260,3260,3260,3260,0
|
|
20240222,163500,109582305,3260,3260,3260,3260,0
|
|
20240222,163400,109582305,3260,3260,3260,3260,149
|
|
20240222,163300,109582305,3260,3260,3260,3260,0
|
|
20240222,163200,109582305,3260,3260,3260,3260,0
|
|
20240222,163100,109582305,3260,3260,3260,3260,0
|
|
20240222,163000,109582305,3260,3260,3260,3260,0
|
|
20240222,162900,109582305,3260,3260,3260,3260,0
|
|
20240222,162800,109582305,3260,3260,3260,3260,0
|
|
20240222,162700,109582305,3260,3260,3260,3260,0
|
|
20240222,162600,109582305,3260,3260,3260,3260,0
|
|
20240222,162500,109582305,3260,3260,3260,3260,0
|
|
20240222,162400,109582305,3260,3260,3260,3260,0
|
|
20240222,162300,109582305,3260,3260,3260,3260,0
|
|
20240222,162200,109582305,3260,3260,3260,3260,0
|
|
20240222,162100,109582305,3260,3260,3260,3260,0
|
|
20240222,162000,109582305,3260,3260,3260,3260,0
|
|
20240222,161900,109582305,3260,3260,3260,3260,0
|
|
20240222,161800,109582305,3260,3260,3260,3260,0
|
|
20240222,161700,109582305,3260,3260,3260,3260,0
|
|
20240222,161600,109582305,3260,3260,3260,3260,0
|
|
20240222,161500,109582305,3260,3260,3260,3260,0
|
|
20240222,161400,109582305,3260,3260,3260,3260,0
|
|
20240222,161300,109582305,3260,3260,3260,3260,0
|
|
20240222,161200,109582305,3260,3260,3260,3260,0
|
|
20240222,161100,109582305,3260,3260,3260,3260,0
|
|
20240222,161000,109582305,3260,3260,3260,3260,0
|
|
20240222,160900,109582305,3260,3260,3260,3260,0
|
|
20240222,160800,109582305,3260,3260,3260,3260,0
|
|
20240222,160700,109582305,3260,3260,3260,3260,0
|
|
20240222,160600,109582305,3260,3260,3260,3260,0
|
|
20240222,160500,109582305,3260,3260,3260,3260,0
|
|
20240222,160400,109582305,3260,3260,3260,3260,149
|
|
20240222,160300,109582305,3260,3260,3260,3260,0
|
|
20240222,160200,109582305,3260,3260,3260,3260,0
|
|
20240222,160100,109582305,3260,3260,3260,3260,0
|
|
20240222,160000,109582305,3260,3260,3260,3260,0
|
|
20240222,155900,109582305,3260,3260,3260,3260,0
|
|
20240222,155800,109582305,3260,3260,3260,3260,0
|
|
20240222,155700,109582305,3260,3260,3260,3260,0
|
|
20240222,155600,109582305,3260,3260,3260,3260,0
|
|
20240222,155500,109582305,3260,3260,3260,3260,0
|
|
20240222,155400,109582305,3260,3260,3260,3260,0
|
|
20240222,155300,109582305,3260,3260,3260,3260,0
|
|
20240222,155200,109582305,3260,3260,3260,3260,0
|
|
20240222,155100,109582305,3260,3260,3260,3260,0
|
|
20240222,155000,109582305,3260,3260,3260,3260,0
|
|
20240222,154900,109582305,3260,3260,3260,3260,0
|
|
20240222,154800,109582305,3260,3260,3260,3260,0
|
|
20240222,154700,109582305,3260,3260,3260,3260,0
|
|
20240222,154600,109582305,3260,3260,3260,3260,0
|
|
20240222,154500,109582305,3260,3260,3260,3260,0
|
|
20240222,154400,109582305,3260,3260,3260,3260,0
|
|
20240222,154300,109582305,3260,3260,3260,3260,0
|
|
20240222,154200,109582305,3260,3260,3260,3260,0
|
|
20240222,154100,109582305,3260,3260,3260,3260,0
|
|
20240222,154000,109582305,3260,3260,3260,3260,0
|
|
20240222,153900,109582305,3260,3260,3260,3260,0
|
|
20240222,153800,109582305,3260,3260,3260,3260,0
|
|
20240222,153700,109582305,3260,3260,3260,3260,0
|
|
20240222,153600,109582305,3260,3260,3260,3260,0
|
|
20240222,153500,109582305,3260,3260,3260,3260,0
|
|
20240222,153400,109582305,3260,3260,3260,3260,149
|
|
20240222,153300,109582305,3260,3260,3260,3260,0
|
|
20240222,153200,109582305,3260,3260,3260,3260,0
|
|
20240222,153100,109582305,3260,3260,3260,3260,0
|
|
20240222,153000,109582305,3260,3260,3260,3260,149
|
|
20240222,152900,109096565,3245,3245,3245,3245,0
|
|
20240222,152800,109096565,3245,3245,3245,3245,0
|
|
20240222,152700,109096565,3245,3245,3245,3245,0
|
|
20240222,152600,109096565,3245,3245,3245,3245,0
|
|
20240222,152500,109096565,3245,3245,3245,3245,0
|
|
20240222,152400,109096565,3245,3245,3245,3245,0
|
|
20240222,152300,109096565,3245,3245,3245,3245,0
|
|
20240222,152200,109096565,3245,3245,3245,3245,0
|
|
20240222,152100,109096565,3245,3245,3245,3245,0
|
|
20240222,152000,109096565,3245,3245,3245,3245,0
|
|
20240222,151900,109096565,3245,3250,3265,3245,2127
|
|
20240222,151800,102174065,3245,3245,3245,3245,3
|
|
20240222,151700,102164330,3245,3245,3245,3245,0
|
|
20240222,151600,102164330,3245,3245,3245,3245,0
|
|
20240222,151500,102164330,3245,3245,3245,3245,4
|
|
20240222,151400,102151350,3250,3250,3250,3250,2
|
|
20240222,151300,102144850,3245,3245,3245,3245,0
|
|
20240222,151200,102144850,3245,3250,3250,3245,30
|
|
20240222,151100,102047495,3245,3245,3245,3245,0
|
|
20240222,151000,102047495,3245,3245,3245,3245,0
|
|
20240222,150900,102047495,3245,3255,3255,3245,31
|
|
20240222,150800,101946890,3255,3250,3255,3250,8
|
|
20240222,150700,101920885,3250,3250,3250,3250,0
|
|
20240222,150600,101920885,3250,3250,3250,3250,0
|
|
20240222,150500,101920885,3250,3250,3250,3250,3
|
|
20240222,150400,101911135,3250,3250,3250,3250,0
|
|
20240222,150300,101911135,3250,3250,3250,3250,0
|
|
20240222,150200,101911135,3250,3250,3250,3250,0
|
|
20240222,150100,101911135,3250,3250,3250,3250,2
|
|
20240222,150000,101904635,3255,3255,3255,3255,0
|
|
20240222,145900,101904635,3255,3255,3255,3255,0
|
|
20240222,145800,101904635,3255,3255,3255,3255,154
|
|
20240222,145700,101403365,3250,3250,3250,3250,0
|
|
20240222,145600,101403365,3250,3250,3250,3250,3
|
|
20240222,145500,101393615,3250,3250,3250,3250,0
|
|
20240222,145400,101393615,3250,3250,3250,3250,0
|
|
20240222,145300,101393615,3250,3250,3250,3250,466
|
|
20240222,145200,99879115,3255,3255,3255,3255,0
|
|
20240222,145100,99879115,3255,3255,3255,3255,10
|
|
20240222,145000,99846565,3250,3250,3250,3250,0
|
|
20240222,144900,99846565,3250,3250,3250,3250,0
|
|
20240222,144800,99846565,3250,3250,3250,3250,2
|
|
20240222,144700,99840065,3250,3250,3250,3250,0
|
|
20240222,144600,99840065,3250,3250,3250,3250,0
|
|
20240222,144500,99840065,3250,3250,3250,3250,0
|
|
20240222,144400,99840065,3250,3250,3250,3250,0
|
|
20240222,144300,99840065,3250,3250,3250,3250,0
|
|
20240222,144200,99840065,3250,3250,3250,3250,0
|
|
20240222,144100,99840065,3250,3250,3250,3250,0
|
|
20240222,144000,99840065,3250,3250,3250,3250,0
|
|
20240222,143900,99840065,3250,3250,3250,3250,0
|
|
20240222,143800,99840065,3250,3250,3250,3250,6
|
|
20240222,143700,99820565,3255,3255,3255,3255,200
|
|
20240222,143600,99169565,3250,3250,3250,3250,0
|
|
20240222,143500,99169565,3250,3250,3250,3250,0
|
|
20240222,143400,99169565,3250,3250,3250,3250,0
|
|
20240222,143300,99169565,3250,3250,3250,3250,1
|
|
20240222,143200,99166315,3250,3250,3250,3250,0
|
|
20240222,143100,99166315,3250,3250,3250,3245,1855
|
|
20240222,143000,93137580,3255,3255,3255,3255,0
|
|
20240222,142900,93137580,3255,3255,3255,3255,0
|
|
20240222,142800,93137580,3255,3255,3255,3255,0
|
|
20240222,142700,93137580,3255,3255,3255,3255,0
|
|
20240222,142600,93137580,3255,3255,3255,3255,3
|
|
20240222,142500,93127815,3255,3255,3255,3255,0
|
|
20240222,142400,93127815,3255,3255,3255,3255,0
|
|
20240222,142300,93127815,3255,3255,3255,3255,0
|
|
20240222,142200,93127815,3255,3255,3255,3255,6
|
|
20240222,142100,93108285,3255,3255,3255,3255,0
|
|
20240222,142000,93108285,3255,3255,3255,3255,0
|
|
20240222,141900,93108285,3255,3255,3255,3255,3
|
|
20240222,141800,93098520,3255,3255,3255,3255,2192
|
|
20240222,141700,85963560,3260,3260,3260,3260,7
|
|
20240222,141600,85940740,3260,3255,3260,3255,3936
|
|
20240222,141500,73129055,3250,3250,3250,3250,0
|
|
20240222,141400,73129055,3250,3250,3250,3250,3
|
|
20240222,141300,73119305,3250,3250,3250,3250,0
|
|
20240222,141200,73119305,3250,3250,3250,3250,0
|
|
20240222,141100,73119305,3250,3250,3250,3250,0
|
|
20240222,141000,73119305,3250,3250,3250,3250,0
|
|
20240222,140900,73119305,3250,3250,3250,3250,0
|
|
20240222,140800,73119305,3250,3250,3250,3250,0
|
|
20240222,140700,73119305,3250,3250,3250,3250,0
|
|
20240222,140600,73119305,3250,3250,3250,3250,0
|
|
20240222,140500,73119305,3250,3250,3250,3250,0
|
|
20240222,140400,73119305,3250,3250,3250,3250,0
|
|
20240222,140300,73119305,3250,3250,3250,3250,0
|
|
20240222,140200,73119305,3250,3250,3250,3250,0
|
|
20240222,140100,73119305,3250,3250,3250,3250,0
|
|
20240222,140000,73119305,3250,3250,3250,3250,0
|
|
20240222,135900,73119305,3250,3250,3250,3250,0
|
|
20240222,135800,73119305,3250,3250,3250,3250,0
|
|
20240222,135700,73119305,3250,3250,3250,3250,0
|
|
20240222,135600,73119305,3250,3250,3250,3250,0
|
|
20240222,135500,73119305,3250,3250,3250,3250,0
|
|
20240222,135400,73119305,3250,3250,3250,3250,0
|
|
20240222,135300,73119305,3250,3250,3250,3250,0
|
|
20240222,135200,73119305,3250,3250,3250,3250,0
|
|
20240222,135100,73119305,3250,3250,3250,3250,0
|
|
20240222,135000,73119305,3250,3250,3250,3250,0
|
|
20240222,134900,73119305,3250,3250,3250,3250,67
|
|
20240222,134800,72901555,3245,3245,3245,3245,0
|
|
20240222,134700,72901555,3245,3245,3245,3245,0
|
|
20240222,134600,72901555,3245,3245,3245,3245,0
|
|
20240222,134500,72901555,3245,3245,3245,3245,0
|
|
20240222,134400,72901555,3245,3245,3245,3245,0
|
|
20240222,134300,72901555,3245,3245,3245,3245,0
|
|
20240222,134200,72901555,3245,3245,3245,3245,0
|
|
20240222,134100,72901555,3245,3245,3245,3245,0
|
|
20240222,134000,72901555,3245,3245,3245,3245,1
|
|
20240222,133900,72898310,3250,3250,3250,3250,0
|
|
20240222,133800,72898310,3250,3250,3250,3250,0
|
|
20240222,133700,72898310,3250,3250,3250,3250,0
|
|
20240222,133600,72898310,3250,3250,3250,3250,0
|
|
20240222,133500,72898310,3250,3250,3250,3250,1
|
|
20240222,133400,72895060,3250,3250,3250,3250,3
|
|
20240222,133300,72885310,3250,3250,3250,3250,0
|
|
20240222,133200,72885310,3250,3250,3250,3250,0
|
|
20240222,133100,72885310,3250,3250,3250,3250,0
|
|
20240222,133000,72885310,3250,3250,3250,3250,50
|
|
20240222,132900,72722810,3250,3250,3250,3250,0
|
|
20240222,132800,72722810,3250,3250,3250,3250,0
|
|
20240222,132700,72722810,3250,3250,3250,3250,0
|
|
20240222,132600,72722810,3250,3250,3250,3250,4
|
|
20240222,132500,72709810,3250,3250,3250,3250,2
|
|
20240222,132400,72703310,3250,3250,3250,3250,0
|
|
20240222,132300,72703310,3250,3250,3250,3250,0
|
|
20240222,132200,72703310,3250,3250,3250,3250,0
|
|
20240222,132100,72703310,3250,3250,3250,3250,0
|
|
20240222,132000,72703310,3250,3250,3250,3250,0
|
|
20240222,131900,72703310,3250,3250,3250,3250,3
|
|
20240222,131800,72693560,3250,3250,3250,3250,0
|
|
20240222,131700,72693560,3250,3250,3250,3250,0
|
|
20240222,131600,72693560,3250,3250,3250,3250,0
|
|
20240222,131500,72693560,3250,3250,3250,3250,0
|
|
20240222,131400,72693560,3250,3250,3250,3250,0
|
|
20240222,131300,72693560,3250,3250,3250,3250,10
|
|
20240222,131200,72661060,3250,3250,3250,3250,0
|
|
20240222,131100,72661060,3250,3250,3250,3250,3
|
|
20240222,131000,72651310,3250,3250,3250,3250,3
|
|
20240222,130900,72641560,3250,3250,3250,3250,0
|
|
20240222,130800,72641560,3250,3250,3250,3250,0
|
|
20240222,130700,72641560,3250,3250,3250,3250,0
|
|
20240222,130600,72641560,3250,3250,3250,3250,0
|
|
20240222,130500,72641560,3250,3250,3250,3250,100
|
|
20240222,130400,72316560,3250,3250,3250,3250,3
|
|
20240222,130300,72306810,3250,3250,3250,3250,0
|
|
20240222,130200,72306810,3250,3250,3250,3250,0
|
|
20240222,130100,72306810,3250,3250,3250,3250,100
|
|
20240222,130000,71981810,3250,3250,3250,3250,0
|
|
20240222,125900,71981810,3250,3250,3250,3250,0
|
|
20240222,125800,71981810,3250,3250,3250,3250,0
|
|
20240222,125700,71981810,3250,3250,3250,3250,0
|
|
20240222,125600,71981810,3250,3250,3250,3250,3
|
|
20240222,125500,71972060,3250,3250,3250,3250,0
|
|
20240222,125400,71972060,3250,3250,3250,3250,0
|
|
20240222,125300,71972060,3250,3250,3250,3250,149
|
|
20240222,125200,71487810,3250,3250,3250,3250,0
|
|
20240222,125100,71487810,3250,3250,3250,3250,0
|
|
20240222,125000,71487810,3250,3250,3250,3250,0
|
|
20240222,124900,71487810,3250,3250,3250,3250,3
|
|
20240222,124800,71478060,3250,3250,3250,3250,0
|
|
20240222,124700,71478060,3250,3250,3250,3250,0
|
|
20240222,124600,71478060,3250,3250,3250,3250,3
|
|
20240222,124500,71468310,3250,3250,3250,3250,0
|
|
20240222,124400,71468310,3250,3250,3250,3250,0
|
|
20240222,124300,71468310,3250,3250,3250,3250,0
|
|
20240222,124200,71468310,3250,3250,3250,3250,0
|
|
20240222,124100,71468310,3250,3250,3250,3250,3
|
|
20240222,124000,71458560,3250,3250,3250,3250,0
|
|
20240222,123900,71458560,3250,3250,3250,3250,0
|
|
20240222,123800,71458560,3250,3250,3250,3250,0
|
|
20240222,123700,71458560,3250,3250,3250,3250,0
|
|
20240222,123600,71458560,3250,3250,3250,3250,0
|
|
20240222,123500,71458560,3250,3250,3250,3250,0
|
|
20240222,123400,71458560,3250,3250,3250,3250,3
|
|
20240222,123300,71448810,3250,3250,3250,3250,0
|
|
20240222,123200,71448810,3250,3250,3250,3250,0
|
|
20240222,123100,71448810,3250,3250,3250,3250,0
|
|
20240222,123000,71448810,3250,3250,3250,3250,0
|
|
20240222,122900,71448810,3250,3250,3250,3250,0
|
|
20240222,122800,71448810,3250,3250,3250,3250,0
|
|
20240222,122700,71448810,3250,3250,3250,3250,0
|
|
20240222,122600,71448810,3250,3250,3250,3250,3
|
|
20240222,122500,71439060,3250,3250,3250,3250,0
|
|
20240222,122400,71439060,3250,3250,3250,3250,0
|
|
20240222,122300,71439060,3250,3250,3250,3250,0
|
|
20240222,122200,71439060,3250,3250,3250,3250,0
|
|
20240222,122100,71439060,3250,3250,3250,3250,0
|
|
20240222,122000,71439060,3250,3250,3250,3250,0
|
|
20240222,121900,71439060,3250,3250,3250,3250,3
|
|
20240222,121800,71429310,3250,3250,3250,3250,0
|
|
20240222,121700,71429310,3250,3250,3250,3250,0
|
|
20240222,121600,71429310,3250,3250,3250,3250,0
|
|
20240222,121500,71429310,3250,3250,3250,3250,2
|
|
20240222,121400,71422810,3250,3250,3250,3250,3
|
|
20240222,121300,71413060,3250,3250,3250,3250,0
|
|
20240222,121200,71413060,3250,3250,3250,3250,0
|
|
20240222,121100,71413060,3250,3250,3250,3250,3
|
|
20240222,121000,71403310,3250,3250,3250,3250,0
|
|
20240222,120900,71403310,3250,3250,3250,3250,0
|
|
20240222,120800,71403310,3250,3250,3250,3250,0
|
|
20240222,120700,71403310,3250,3250,3250,3250,0
|
|
20240222,120600,71403310,3250,3250,3250,3250,0
|
|
20240222,120500,71403310,3250,3250,3250,3250,0
|
|
20240222,120400,71403310,3250,3250,3250,3250,3
|
|
20240222,120300,71393560,3250,3250,3250,3250,0
|
|
20240222,120200,71393560,3250,3250,3250,3250,0
|
|
20240222,120100,71393560,3250,3250,3250,3250,0
|
|
20240222,120000,71393560,3250,3250,3250,3250,0
|
|
20240222,115900,71393560,3250,3250,3250,3250,0
|
|
20240222,115800,71393560,3250,3250,3250,3250,167
|
|
20240222,115700,70850810,3250,3250,3250,3250,3
|
|
20240222,115600,70841060,3250,3250,3250,3250,0
|
|
20240222,115500,70841060,3250,3250,3250,3250,0
|
|
20240222,115400,70841060,3250,3250,3250,3250,0
|
|
20240222,115300,70841060,3250,3250,3250,3250,0
|
|
20240222,115200,70841060,3250,3250,3250,3250,0
|
|
20240222,115100,70841060,3250,3250,3250,3250,1
|
|
20240222,115000,70837810,3250,3250,3250,3250,0
|
|
20240222,114900,70837810,3250,3250,3250,3250,3
|
|
20240222,114800,70828060,3250,3240,3250,3240,2129
|
|
20240222,114700,63929900,3240,3240,3240,3240,20
|
|
20240222,114600,63865100,3240,3240,3240,3240,15
|
|
20240222,114500,63816500,3240,3235,3240,3235,185
|
|
20240222,114400,63217115,3240,3240,3240,3240,0
|
|
20240222,114300,63217115,3240,3240,3240,3240,164
|
|
20240222,114200,62685755,3245,3260,3265,3245,4404
|
|
20240222,114100,48394625,3265,3265,3265,3265,0
|
|
20240222,114000,48394625,3265,3265,3265,3265,0
|
|
20240222,113900,48394625,3265,3265,3265,3265,0
|
|
20240222,113800,48394625,3265,3265,3265,3265,0
|
|
20240222,113700,48394625,3265,3265,3265,3265,0
|
|
20240222,113600,48394625,3265,3265,3265,3265,0
|
|
20240222,113500,48394625,3265,3260,3265,3260,30
|
|
20240222,113400,48296820,3245,3245,3245,3245,0
|
|
20240222,113300,48296820,3245,3245,3245,3245,2265
|
|
20240222,113200,40946895,3245,3255,3255,3245,839
|
|
20240222,113100,38219165,3255,3255,3255,3255,0
|
|
20240222,113000,38219165,3255,3255,3255,3255,0
|
|
20240222,112900,38219165,3255,3255,3255,3255,0
|
|
20240222,112800,38219165,3255,3255,3255,3255,0
|
|
20240222,112700,38219165,3255,3255,3255,3255,1
|
|
20240222,112600,38215910,3255,3265,3265,3255,12
|
|
20240222,112500,38176840,3265,3255,3265,3255,20
|
|
20240222,112400,38111685,3255,3255,3255,3255,271
|
|
20240222,112300,37229580,3255,3255,3255,3255,0
|
|
20240222,112200,37229580,3255,3255,3255,3255,0
|
|
20240222,112100,37229580,3255,3255,3255,3255,0
|
|
20240222,112000,37229580,3255,3255,3255,3255,10
|
|
20240222,111900,37197030,3255,3255,3255,3255,6
|
|
20240222,111800,37177500,3255,3255,3255,3255,0
|
|
20240222,111700,37177500,3255,3255,3255,3255,20
|
|
20240222,111600,37112400,3245,3245,3245,3245,0
|
|
20240222,111500,37112400,3245,3245,3245,3245,0
|
|
20240222,111400,37112400,3245,3245,3245,3245,0
|
|
20240222,111300,37112400,3245,3245,3245,3245,0
|
|
20240222,111200,37112400,3245,3245,3245,3245,0
|
|
20240222,111100,37112400,3245,3245,3245,3245,54
|
|
20240222,111000,36937170,3245,3245,3245,3245,107
|
|
20240222,110900,36589955,3255,3255,3255,3255,0
|
|
20240222,110800,36589955,3255,3255,3255,3255,0
|
|
20240222,110700,36589955,3255,3255,3255,3255,19
|
|
20240222,110600,36528110,3245,3245,3245,3245,0
|
|
20240222,110500,36528110,3245,3245,3245,3245,0
|
|
20240222,110400,36528110,3245,3245,3245,3245,7
|
|
20240222,110300,36505395,3250,3250,3250,3250,0
|
|
20240222,110200,36505395,3250,3250,3250,3250,0
|
|
20240222,110100,36505395,3250,3255,3255,3250,51
|
|
20240222,110000,36339420,3255,3255,3255,3255,0
|
|
20240222,105900,36339420,3255,3255,3255,3255,2
|
|
20240222,105800,36332910,3255,3255,3255,3255,2
|
|
20240222,105700,36326400,3255,3260,3260,3255,66
|
|
20240222,105600,36111250,3260,3260,3260,3260,0
|
|
20240222,105500,36111250,3260,3260,3260,3260,0
|
|
20240222,105400,36111250,3260,3260,3260,3260,0
|
|
20240222,105300,36111250,3260,3260,3260,3260,0
|
|
20240222,105200,36111250,3260,3260,3260,3260,0
|
|
20240222,105100,36111250,3260,3260,3260,3260,0
|
|
20240222,105000,36111250,3260,3260,3260,3260,12
|
|
20240222,104900,36072130,3260,3260,3260,3260,11
|
|
20240222,104800,36036270,3260,3265,3265,3260,40
|
|
20240222,104700,35905730,3260,3260,3260,3260,21
|
|
20240222,104600,35837270,3260,3260,3260,3260,6
|
|
20240222,104500,35817710,3265,3265,3265,3265,0
|
|
20240222,104400,35817710,3265,3265,3265,3265,0
|
|
20240222,104300,35817710,3265,3265,3265,3265,20
|
|
20240222,104200,35752410,3265,3265,3265,3265,0
|
|
20240222,104100,35752410,3265,3265,3265,3265,7
|
|
20240222,104000,35729555,3265,3265,3265,3265,11
|
|
20240222,103900,35693640,3265,3265,3265,3265,13
|
|
20240222,103800,35651195,3265,3265,3265,3265,49
|
|
20240222,103700,35491210,3265,3265,3265,3265,1
|
|
20240222,103600,35487945,3265,3265,3265,3265,0
|
|
20240222,103500,35487945,3265,3265,3265,3265,0
|
|
20240222,103400,35487945,3265,3265,3265,3265,3
|
|
20240222,103300,35478150,3265,3265,3265,3265,0
|
|
20240222,103200,35478150,3265,3265,3265,3265,0
|
|
20240222,103100,35478150,3265,3265,3265,3265,0
|
|
20240222,103000,35478150,3265,3265,3265,3265,0
|
|
20240222,102900,35478150,3265,3265,3265,3265,0
|
|
20240222,102800,35478150,3265,3265,3265,3265,0
|
|
20240222,102700,35478150,3265,3265,3265,3265,3
|
|
20240222,102600,35468355,3265,3265,3265,3265,1
|
|
20240222,102500,35465090,3265,3265,3265,3265,0
|
|
20240222,102400,35465090,3265,3265,3265,3265,15
|
|
20240222,102300,35416115,3265,3265,3265,3265,0
|
|
20240222,102200,35416115,3265,3265,3265,3265,0
|
|
20240222,102100,35416115,3265,3265,3265,3265,0
|
|
20240222,102000,35416115,3265,3265,3265,3265,0
|
|
20240222,101900,35416115,3265,3265,3265,3265,3
|
|
20240222,101800,35406320,3265,3265,3265,3265,0
|
|
20240222,101700,35406320,3265,3265,3265,3265,0
|
|
20240222,101600,35406320,3265,3265,3265,3265,0
|
|
20240222,101500,35406320,3265,3265,3265,3265,0
|
|
20240222,101400,35406320,3265,3265,3265,3265,0
|
|
20240222,101300,35406320,3265,3265,3265,3265,0
|
|
20240222,101200,35406320,3265,3265,3265,3265,3
|
|
20240222,101100,35396525,3270,3270,3270,3270,0
|
|
20240222,101000,35396525,3270,3270,3270,3270,0
|
|
20240222,100900,35396525,3270,3265,3270,3265,307
|
|
20240222,100800,34393535,3250,3250,3250,3250,0
|
|
20240222,100700,34393535,3250,3250,3250,3250,1
|
|
20240222,100600,34390285,3250,3250,3250,3250,0
|
|
20240222,100500,34390285,3250,3250,3250,3250,0
|
|
20240222,100400,34390285,3250,3250,3250,3250,3
|
|
20240222,100300,34380535,3250,3250,3250,3250,0
|
|
20240222,100200,34380535,3250,3250,3250,3250,55
|
|
20240222,100100,34201785,3260,3260,3260,3260,0
|
|
20240222,100000,34201785,3260,3260,3260,3260,0
|
|
20240222,095900,34201785,3260,3260,3260,3260,0
|
|
20240222,095800,34201785,3260,3260,3260,3260,0
|
|
20240222,095700,34201785,3260,3260,3260,3260,3
|
|
20240222,095600,34192005,3260,3260,3260,3260,10
|
|
20240222,095500,34159405,3260,3260,3260,3260,0
|
|
20240222,095400,34159405,3260,3260,3260,3260,0
|
|
20240222,095300,34159405,3260,3260,3260,3260,0
|
|
20240222,095200,34159405,3260,3260,3260,3260,0
|
|
20240222,095100,34159405,3260,3260,3260,3260,0
|
|
20240222,095000,34159405,3260,3260,3260,3260,4
|
|
20240222,094900,34146365,3265,3265,3265,3265,0
|
|
20240222,094800,34146365,3265,3265,3265,3265,0
|
|
20240222,094700,34146365,3265,3265,3265,3265,0
|
|
20240222,094600,34146365,3265,3265,3265,3265,0
|
|
20240222,094500,34146365,3265,3265,3265,3265,0
|
|
20240222,094400,34146365,3265,3265,3265,3265,0
|
|
20240222,094300,34146365,3265,3265,3265,3265,0
|
|
20240222,094200,34146365,3265,3265,3265,3265,3
|
|
20240222,094100,34136570,3265,3265,3265,3265,0
|
|
20240222,094000,34136570,3265,3265,3265,3265,43
|
|
20240222,093900,33996175,3265,3265,3265,3265,0
|
|
20240222,093800,33996175,3265,3265,3265,3265,0
|
|
20240222,093700,33996175,3265,3265,3265,3265,0
|
|
20240222,093600,33996175,3265,3265,3265,3265,0
|
|
20240222,093500,33996175,3265,3265,3265,3265,4
|
|
20240222,093400,33983115,3265,3265,3265,3265,6
|
|
20240222,093300,33963525,3265,3265,3265,3265,3
|
|
20240222,093200,33953730,3265,3265,3265,3265,3
|
|
20240222,093100,33943935,3265,3265,3265,3265,101
|
|
20240222,093000,33614170,3265,3265,3265,3265,2
|
|
20240222,092900,33607640,3265,3265,3265,3265,0
|
|
20240222,092800,33607640,3265,3265,3265,3265,0
|
|
20240222,092700,33607640,3265,3265,3265,3265,3
|
|
20240222,092600,33597845,3265,3250,3265,3250,90
|
|
20240222,092500,33304280,3235,3235,3235,3235,1962
|
|
20240222,092400,26957210,3240,3240,3240,3240,2829
|
|
20240222,092300,17791250,3240,3245,3245,3240,1639
|
|
20240222,092200,12475815,3245,3255,3255,3245,2975
|
|
20240222,092100,2800465,3260,3260,3260,3260,9
|
|
20240222,092000,2771125,3260,3260,3260,3260,3
|
|
20240222,091900,2761345,3265,3265,3265,3265,0
|
|
20240222,091800,2761345,3265,3255,3265,3255,444
|
|
20240222,091700,1316095,3260,3260,3260,3260,13
|
|
20240222,091600,1273715,3260,3265,3265,3260,107
|
|
20240222,091500,924590,3265,3265,3265,3265,3
|
|
20240222,091400,914795,3265,3260,3265,3260,3
|
|
20240222,091300,905010,3260,3255,3260,3255,74
|
|
20240222,091200,664130,3250,3250,3250,3250,0
|
|
20240222,091100,664130,3250,3250,3250,3250,0
|
|
20240222,091000,664130,3250,3250,3250,3250,1
|
|
20240222,090900,660880,3250,3250,3250,3250,1
|
|
20240222,090800,657630,3250,3250,3250,3250,1
|
|
20240222,090700,654380,3250,3250,3250,3250,1
|
|
20240222,090600,651130,3250,3250,3250,3250,1
|
|
20240222,090500,647880,3250,3250,3250,3250,2
|
|
20240222,090400,641380,3255,3260,3260,3255,132
|
|
20240222,090300,211700,3265,3260,3265,3260,11
|
|
20240222,090200,175790,3265,3265,3265,3265,2
|
|
20240222,090100,169260,3255,3255,3255,3255,1
|
|
20240222,090000,166005,3255,3255,3255,3255,51
|