669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200600,55491875,3100,3100,3100,3100,674
|
|
20240221,200500,55491875,3100,3100,3100,3100,0
|
|
20240221,200400,55491875,3100,3100,3100,3100,0
|
|
20240221,200300,55491875,3100,3100,3100,3100,0
|
|
20240221,200200,55491875,3100,3100,3100,3100,0
|
|
20240221,200100,55491875,3100,3100,3100,3100,0
|
|
20240221,200000,55491875,3100,3100,3100,3100,0
|
|
20240221,195900,55491875,3100,3100,3100,3100,0
|
|
20240221,195800,55491875,3100,3100,3100,3100,0
|
|
20240221,195700,55491875,3100,3100,3100,3100,0
|
|
20240221,195600,55491875,3100,3100,3100,3100,0
|
|
20240221,195500,55491875,3100,3100,3100,3100,0
|
|
20240221,195400,55491875,3100,3100,3100,3100,0
|
|
20240221,195300,55491875,3100,3100,3100,3100,0
|
|
20240221,195200,55491875,3100,3100,3100,3100,0
|
|
20240221,195100,55491875,3100,3100,3100,3100,0
|
|
20240221,195000,55491875,3100,3100,3100,3100,0
|
|
20240221,194900,55491875,3100,3100,3100,3100,0
|
|
20240221,194800,55491875,3100,3100,3100,3100,0
|
|
20240221,194700,55491875,3100,3100,3100,3100,0
|
|
20240221,194600,55491875,3100,3100,3100,3100,0
|
|
20240221,194500,55491875,3100,3100,3100,3100,0
|
|
20240221,194400,55491875,3100,3100,3100,3100,0
|
|
20240221,194300,55491875,3100,3100,3100,3100,0
|
|
20240221,194200,55491875,3100,3100,3100,3100,0
|
|
20240221,194100,55491875,3100,3100,3100,3100,0
|
|
20240221,194000,55491875,3100,3100,3100,3100,0
|
|
20240221,193900,55491875,3100,3100,3100,3100,0
|
|
20240221,193800,55491875,3100,3100,3100,3100,0
|
|
20240221,193700,55491875,3100,3100,3100,3100,0
|
|
20240221,193600,55491875,3100,3100,3100,3100,674
|
|
20240221,193500,55491875,3100,3100,3100,3100,0
|
|
20240221,193400,55491875,3100,3100,3100,3100,0
|
|
20240221,193300,55491875,3100,3100,3100,3100,0
|
|
20240221,193200,55491875,3100,3100,3100,3100,0
|
|
20240221,193100,55491875,3100,3100,3100,3100,0
|
|
20240221,193000,55491875,3100,3100,3100,3100,0
|
|
20240221,192900,55491875,3100,3100,3100,3100,0
|
|
20240221,192800,55491875,3100,3100,3100,3100,0
|
|
20240221,192700,55491875,3100,3100,3100,3100,0
|
|
20240221,192600,55491875,3100,3100,3100,3100,0
|
|
20240221,192500,55491875,3100,3100,3100,3100,0
|
|
20240221,192400,55491875,3100,3100,3100,3100,0
|
|
20240221,192300,55491875,3100,3100,3100,3100,0
|
|
20240221,192200,55491875,3100,3100,3100,3100,0
|
|
20240221,192100,55491875,3100,3100,3100,3100,0
|
|
20240221,192000,55491875,3100,3100,3100,3100,0
|
|
20240221,191900,55491875,3100,3100,3100,3100,0
|
|
20240221,191800,55491875,3100,3100,3100,3100,0
|
|
20240221,191700,55491875,3100,3100,3100,3100,0
|
|
20240221,191600,55491875,3100,3100,3100,3100,0
|
|
20240221,191500,55491875,3100,3100,3100,3100,0
|
|
20240221,191400,55491875,3100,3100,3100,3100,0
|
|
20240221,191300,55491875,3100,3100,3100,3100,0
|
|
20240221,191200,55491875,3100,3100,3100,3100,0
|
|
20240221,191100,55491875,3100,3100,3100,3100,0
|
|
20240221,191000,55491875,3100,3100,3100,3100,0
|
|
20240221,190900,55491875,3100,3100,3100,3100,0
|
|
20240221,190800,55491875,3100,3100,3100,3100,0
|
|
20240221,190700,55491875,3100,3100,3100,3100,0
|
|
20240221,190600,55491875,3100,3100,3100,3100,674
|
|
20240221,190500,55491875,3100,3100,3100,3100,0
|
|
20240221,190400,55491875,3100,3100,3100,3100,0
|
|
20240221,190300,55491875,3100,3100,3100,3100,0
|
|
20240221,190200,55491875,3100,3100,3100,3100,0
|
|
20240221,190100,55491875,3100,3100,3100,3100,0
|
|
20240221,190000,55491875,3100,3100,3100,3100,0
|
|
20240221,185900,55491875,3100,3100,3100,3100,0
|
|
20240221,185800,55491875,3100,3100,3100,3100,0
|
|
20240221,185700,55491875,3100,3100,3100,3100,0
|
|
20240221,185600,55491875,3100,3100,3100,3100,0
|
|
20240221,185500,55491875,3100,3100,3100,3100,0
|
|
20240221,185400,55491875,3100,3100,3100,3100,0
|
|
20240221,185300,55491875,3100,3100,3100,3100,0
|
|
20240221,185200,55491875,3100,3100,3100,3100,0
|
|
20240221,185100,55491875,3100,3100,3100,3100,0
|
|
20240221,185000,55491875,3100,3100,3100,3100,0
|
|
20240221,184900,55491875,3100,3100,3100,3100,0
|
|
20240221,184800,55491875,3100,3100,3100,3100,0
|
|
20240221,184700,55491875,3100,3100,3100,3100,0
|
|
20240221,184600,55491875,3100,3100,3100,3100,0
|
|
20240221,184500,55491875,3100,3100,3100,3100,0
|
|
20240221,184400,55491875,3100,3100,3100,3100,0
|
|
20240221,184300,55491875,3100,3100,3100,3100,0
|
|
20240221,184200,55491875,3100,3100,3100,3100,0
|
|
20240221,184100,55491875,3100,3100,3100,3100,0
|
|
20240221,184000,55491875,3100,3100,3100,3100,0
|
|
20240221,183900,55491875,3100,3100,3100,3100,0
|
|
20240221,183800,55491875,3100,3100,3100,3100,0
|
|
20240221,183700,55491875,3100,3100,3100,3100,0
|
|
20240221,183600,55491875,3100,3100,3100,3100,674
|
|
20240221,183500,55491875,3100,3100,3100,3100,0
|
|
20240221,183400,55491875,3100,3100,3100,3100,0
|
|
20240221,183300,55491875,3100,3100,3100,3100,0
|
|
20240221,183200,55491875,3100,3100,3100,3100,0
|
|
20240221,183100,55491875,3100,3100,3100,3100,0
|
|
20240221,183000,55491875,3100,3100,3100,3100,0
|
|
20240221,182900,55491875,3100,3100,3100,3100,0
|
|
20240221,182800,55491875,3100,3100,3100,3100,0
|
|
20240221,182700,55491875,3100,3100,3100,3100,0
|
|
20240221,182600,55491875,3100,3100,3100,3100,0
|
|
20240221,182500,55491875,3100,3100,3100,3100,0
|
|
20240221,182400,55491875,3100,3100,3100,3100,0
|
|
20240221,182300,55491875,3100,3100,3100,3100,0
|
|
20240221,182200,55491875,3100,3100,3100,3100,0
|
|
20240221,182100,55491875,3100,3100,3100,3100,0
|
|
20240221,182000,55491875,3100,3100,3100,3100,0
|
|
20240221,181900,55491875,3100,3100,3100,3100,0
|
|
20240221,181800,55491875,3100,3100,3100,3100,0
|
|
20240221,181700,55491875,3100,3100,3100,3100,0
|
|
20240221,181600,55491875,3100,3100,3100,3100,0
|
|
20240221,181500,55491875,3100,3100,3100,3100,0
|
|
20240221,181400,55491875,3100,3100,3100,3100,0
|
|
20240221,181300,55491875,3100,3100,3100,3100,0
|
|
20240221,181200,55491875,3100,3100,3100,3100,0
|
|
20240221,181100,55491875,3100,3100,3100,3100,0
|
|
20240221,181000,55491875,3100,3100,3100,3100,0
|
|
20240221,180900,55491875,3100,3100,3100,3100,0
|
|
20240221,180800,55491875,3100,3100,3100,3100,0
|
|
20240221,180700,55491875,3100,3100,3100,3100,0
|
|
20240221,180600,55491875,3100,3100,3100,3100,674
|
|
20240221,180500,55491875,3100,3100,3100,3100,0
|
|
20240221,180400,55491875,3100,3100,3100,3100,0
|
|
20240221,180300,55491875,3100,3100,3100,3100,0
|
|
20240221,180200,55491875,3100,3100,3100,3100,0
|
|
20240221,180100,55491875,3100,3100,3100,3100,0
|
|
20240221,180000,55491875,3100,3100,3100,3100,0
|
|
20240221,175900,55491875,3100,3100,3100,3100,0
|
|
20240221,175800,55491875,3100,3100,3100,3100,0
|
|
20240221,175700,55491875,3100,3100,3100,3100,0
|
|
20240221,175600,55491875,3100,3100,3100,3100,0
|
|
20240221,175500,55491875,3100,3100,3100,3100,0
|
|
20240221,175400,55491875,3100,3100,3100,3100,0
|
|
20240221,175300,55491875,3100,3100,3100,3100,0
|
|
20240221,175200,55491875,3100,3100,3100,3100,0
|
|
20240221,175100,55491875,3100,3100,3100,3100,0
|
|
20240221,175000,55491875,3100,3100,3100,3100,0
|
|
20240221,174900,55491875,3100,3100,3100,3100,0
|
|
20240221,174800,55491875,3100,3100,3100,3100,0
|
|
20240221,174700,55491875,3100,3100,3100,3100,0
|
|
20240221,174600,55491875,3100,3100,3100,3100,0
|
|
20240221,174500,55491875,3100,3100,3100,3100,0
|
|
20240221,174400,55491875,3100,3100,3100,3100,0
|
|
20240221,174300,55491875,3100,3100,3100,3100,0
|
|
20240221,174200,55491875,3100,3100,3100,3100,0
|
|
20240221,174100,55491875,3100,3100,3100,3100,0
|
|
20240221,174000,55491875,3100,3100,3100,3100,0
|
|
20240221,173900,55491875,3100,3100,3100,3100,0
|
|
20240221,173800,55491875,3100,3100,3100,3100,0
|
|
20240221,173700,55491875,3100,3100,3100,3100,0
|
|
20240221,173600,55491875,3100,3100,3100,3100,674
|
|
20240221,173500,55491875,3100,3100,3100,3100,0
|
|
20240221,173400,55491875,3100,3100,3100,3100,0
|
|
20240221,173300,55491875,3100,3100,3100,3100,0
|
|
20240221,173200,55491875,3100,3100,3100,3100,0
|
|
20240221,173100,55491875,3100,3100,3100,3100,0
|
|
20240221,173000,55491875,3100,3100,3100,3100,0
|
|
20240221,172900,55491875,3100,3100,3100,3100,0
|
|
20240221,172800,55491875,3100,3100,3100,3100,0
|
|
20240221,172700,55491875,3100,3100,3100,3100,0
|
|
20240221,172600,55491875,3100,3100,3100,3100,0
|
|
20240221,172500,55491875,3100,3100,3100,3100,0
|
|
20240221,172400,55491875,3100,3100,3100,3100,0
|
|
20240221,172300,55491875,3100,3100,3100,3100,0
|
|
20240221,172200,55491875,3100,3100,3100,3100,0
|
|
20240221,172100,55491875,3100,3100,3100,3100,0
|
|
20240221,172000,55491875,3100,3100,3100,3100,0
|
|
20240221,171900,55491875,3100,3100,3100,3100,0
|
|
20240221,171800,55491875,3100,3100,3100,3100,0
|
|
20240221,171700,55491875,3100,3100,3100,3100,0
|
|
20240221,171600,55491875,3100,3100,3100,3100,0
|
|
20240221,171500,55491875,3100,3100,3100,3100,0
|
|
20240221,171400,55491875,3100,3100,3100,3100,0
|
|
20240221,171300,55491875,3100,3100,3100,3100,0
|
|
20240221,171200,55491875,3100,3100,3100,3100,0
|
|
20240221,171100,55491875,3100,3100,3100,3100,0
|
|
20240221,171000,55491875,3100,3100,3100,3100,0
|
|
20240221,170900,55491875,3100,3100,3100,3100,0
|
|
20240221,170800,55491875,3100,3100,3100,3100,0
|
|
20240221,170700,55491875,3100,3100,3100,3100,0
|
|
20240221,170600,55491875,3100,3100,3100,3100,674
|
|
20240221,170500,55491875,3100,3100,3100,3100,0
|
|
20240221,170400,55491875,3100,3100,3100,3100,0
|
|
20240221,170300,55491875,3100,3100,3100,3100,0
|
|
20240221,170200,55491875,3100,3100,3100,3100,0
|
|
20240221,170100,55491875,3100,3100,3100,3100,0
|
|
20240221,170000,55491875,3100,3100,3100,3100,0
|
|
20240221,165900,55491875,3100,3100,3100,3100,0
|
|
20240221,165800,55491875,3100,3100,3100,3100,0
|
|
20240221,165700,55491875,3100,3100,3100,3100,0
|
|
20240221,165600,55491875,3100,3100,3100,3100,0
|
|
20240221,165500,55491875,3100,3100,3100,3100,0
|
|
20240221,165400,55491875,3100,3100,3100,3100,0
|
|
20240221,165300,55491875,3100,3100,3100,3100,0
|
|
20240221,165200,55491875,3100,3100,3100,3100,0
|
|
20240221,165100,55491875,3100,3100,3100,3100,0
|
|
20240221,165000,55491875,3100,3100,3100,3100,0
|
|
20240221,164900,55491875,3100,3100,3100,3100,0
|
|
20240221,164800,55491875,3100,3100,3100,3100,0
|
|
20240221,164700,55491875,3100,3100,3100,3100,0
|
|
20240221,164600,55491875,3100,3100,3100,3100,0
|
|
20240221,164500,55491875,3100,3100,3100,3100,0
|
|
20240221,164400,55491875,3100,3100,3100,3100,0
|
|
20240221,164300,55491875,3100,3100,3100,3100,0
|
|
20240221,164200,55491875,3100,3100,3100,3100,0
|
|
20240221,164100,55491875,3100,3100,3100,3100,0
|
|
20240221,164000,55491875,3100,3100,3100,3100,0
|
|
20240221,163900,55491875,3100,3100,3100,3100,0
|
|
20240221,163800,55491875,3100,3100,3100,3100,0
|
|
20240221,163700,55491875,3100,3100,3100,3100,0
|
|
20240221,163600,55491875,3100,3100,3100,3100,674
|
|
20240221,163500,55491875,3100,3100,3100,3100,0
|
|
20240221,163400,55491875,3100,3100,3100,3100,0
|
|
20240221,163300,55491875,3100,3100,3100,3100,0
|
|
20240221,163200,55491875,3100,3100,3100,3100,0
|
|
20240221,163100,55491875,3100,3100,3100,3100,0
|
|
20240221,163000,55491875,3100,3100,3100,3100,0
|
|
20240221,162900,55491875,3100,3100,3100,3100,0
|
|
20240221,162800,55491875,3100,3100,3100,3100,0
|
|
20240221,162700,55491875,3100,3100,3100,3100,0
|
|
20240221,162600,55491875,3100,3100,3100,3100,0
|
|
20240221,162500,55491875,3100,3100,3100,3100,0
|
|
20240221,162400,55491875,3100,3100,3100,3100,0
|
|
20240221,162300,55491875,3100,3100,3100,3100,0
|
|
20240221,162200,55491875,3100,3100,3100,3100,0
|
|
20240221,162100,55491875,3100,3100,3100,3100,0
|
|
20240221,162000,55491875,3100,3100,3100,3100,0
|
|
20240221,161900,55491875,3100,3100,3100,3100,0
|
|
20240221,161800,55491875,3100,3100,3100,3100,0
|
|
20240221,161700,55491875,3100,3100,3100,3100,0
|
|
20240221,161600,55491875,3100,3100,3100,3100,0
|
|
20240221,161500,55491875,3100,3100,3100,3100,0
|
|
20240221,161400,55491875,3100,3100,3100,3100,0
|
|
20240221,161300,55491875,3100,3100,3100,3100,0
|
|
20240221,161200,55491875,3100,3100,3100,3100,0
|
|
20240221,161100,55491875,3100,3100,3100,3100,0
|
|
20240221,161000,55491875,3100,3100,3100,3100,0
|
|
20240221,160900,55491875,3100,3100,3100,3100,0
|
|
20240221,160800,55491875,3100,3100,3100,3100,0
|
|
20240221,160700,55491875,3100,3100,3100,3100,0
|
|
20240221,160600,55491875,3100,3100,3100,3100,674
|
|
20240221,160500,55491875,3100,3100,3100,3100,0
|
|
20240221,160400,55491875,3100,3100,3100,3100,0
|
|
20240221,160300,55491875,3100,3100,3100,3100,0
|
|
20240221,160200,55491875,3100,3100,3100,3100,0
|
|
20240221,160100,55491875,3100,3100,3100,3100,0
|
|
20240221,160000,55491875,3100,3100,3100,3100,0
|
|
20240221,155900,55491875,3100,3100,3100,3100,0
|
|
20240221,155800,55491875,3100,3100,3100,3100,0
|
|
20240221,155700,55491875,3100,3100,3100,3100,0
|
|
20240221,155600,55491875,3100,3100,3100,3100,0
|
|
20240221,155500,55491875,3100,3100,3100,3100,0
|
|
20240221,155400,55491875,3100,3100,3100,3100,0
|
|
20240221,155300,55491875,3100,3100,3100,3100,0
|
|
20240221,155200,55491875,3100,3100,3100,3100,0
|
|
20240221,155100,55491875,3100,3100,3100,3100,0
|
|
20240221,155000,55491875,3100,3100,3100,3100,0
|
|
20240221,154900,55491875,3100,3100,3100,3100,0
|
|
20240221,154800,55491875,3100,3100,3100,3100,0
|
|
20240221,154700,55491875,3100,3100,3100,3100,0
|
|
20240221,154600,55491875,3100,3100,3100,3100,0
|
|
20240221,154500,55491875,3100,3100,3100,3100,0
|
|
20240221,154400,55491875,3100,3100,3100,3100,0
|
|
20240221,154300,55491875,3100,3100,3100,3100,0
|
|
20240221,154200,55491875,3100,3100,3100,3100,0
|
|
20240221,154100,55491875,3100,3100,3100,3100,0
|
|
20240221,154000,55491875,3100,3100,3100,3100,0
|
|
20240221,153900,55491875,3100,3100,3100,3100,0
|
|
20240221,153800,55491875,3100,3100,3100,3100,0
|
|
20240221,153700,55491875,3100,3100,3100,3100,0
|
|
20240221,153600,55491875,3100,3100,3100,3100,674
|
|
20240221,153500,55491875,3100,3100,3100,3100,0
|
|
20240221,153400,55491875,3100,3100,3100,3100,0
|
|
20240221,153300,55491875,3100,3100,3100,3100,0
|
|
20240221,153200,55491875,3100,3100,3100,3100,0
|
|
20240221,153100,55491875,3100,3100,3100,3100,0
|
|
20240221,153000,55491875,3100,3100,3100,3100,674
|
|
20240221,152900,53402475,3105,3105,3105,3105,0
|
|
20240221,152800,53402475,3105,3105,3105,3105,0
|
|
20240221,152700,53402475,3105,3105,3105,3105,0
|
|
20240221,152600,53402475,3105,3105,3105,3105,0
|
|
20240221,152500,53402475,3105,3105,3105,3105,0
|
|
20240221,152400,53402475,3105,3105,3105,3105,0
|
|
20240221,152300,53402475,3105,3105,3105,3105,0
|
|
20240221,152200,53402475,3105,3105,3105,3105,0
|
|
20240221,152100,53402475,3105,3105,3105,3105,0
|
|
20240221,152000,53402475,3105,3105,3105,3105,0
|
|
20240221,151900,53402475,3105,3105,3105,3105,0
|
|
20240221,151800,53402475,3105,3105,3105,3105,0
|
|
20240221,151700,53402475,3105,3105,3105,3105,0
|
|
20240221,151600,53402475,3105,3105,3105,3105,26
|
|
20240221,151500,53321745,3115,3115,3115,3115,2
|
|
20240221,151400,53315515,3115,3115,3115,3115,0
|
|
20240221,151300,53315515,3115,3115,3115,3115,0
|
|
20240221,151200,53315515,3115,3115,3115,3115,0
|
|
20240221,151100,53315515,3115,3115,3115,3115,73
|
|
20240221,151000,53088120,3115,3115,3115,3115,0
|
|
20240221,150900,53088120,3115,3115,3115,3115,0
|
|
20240221,150800,53088120,3115,3115,3115,3115,0
|
|
20240221,150700,53088120,3115,3115,3115,3115,2
|
|
20240221,150600,53081890,3105,3105,3105,3105,0
|
|
20240221,150500,53081890,3105,3105,3105,3105,0
|
|
20240221,150400,53081890,3105,3105,3105,3105,0
|
|
20240221,150300,53081890,3105,3105,3105,3105,0
|
|
20240221,150200,53081890,3105,3105,3105,3105,0
|
|
20240221,150100,53081890,3105,3105,3105,3105,327
|
|
20240221,150000,52066555,3105,3105,3105,3105,0
|
|
20240221,145900,52066555,3105,3105,3105,3105,0
|
|
20240221,145800,52066555,3105,3105,3105,3105,8
|
|
20240221,145700,52041715,3110,3110,3110,3110,3
|
|
20240221,145600,52032385,3110,3110,3110,3110,9
|
|
20240221,145500,52004395,3110,3110,3110,3110,0
|
|
20240221,145400,52004395,3110,3110,3110,3110,0
|
|
20240221,145300,52004395,3110,3110,3110,3110,1
|
|
20240221,145200,52001285,3110,3110,3110,3110,96
|
|
20240221,145100,51702725,3105,3105,3105,3105,0
|
|
20240221,145000,51702725,3105,3105,3105,3105,1
|
|
20240221,144900,51699620,3105,3105,3105,3105,227
|
|
20240221,144800,50994785,3105,3105,3105,3105,0
|
|
20240221,144700,50994785,3105,3100,3105,3100,1508
|
|
20240221,144600,46319980,3100,3100,3100,3100,1
|
|
20240221,144500,46316880,3105,3105,3105,3105,0
|
|
20240221,144400,46316880,3105,3105,3105,3105,0
|
|
20240221,144300,46316880,3105,3105,3105,3105,0
|
|
20240221,144200,46316880,3105,3105,3105,3105,0
|
|
20240221,144100,46316880,3105,3105,3105,3105,0
|
|
20240221,144000,46316880,3105,3105,3105,3105,675
|
|
20240221,143900,44221005,3110,3095,3110,3095,6
|
|
20240221,143800,44202420,3110,3110,3110,3110,0
|
|
20240221,143700,44202420,3110,3110,3110,3110,0
|
|
20240221,143600,44202420,3110,3110,3110,3110,0
|
|
20240221,143500,44202420,3110,3110,3110,3110,0
|
|
20240221,143400,44202420,3110,3110,3110,3110,0
|
|
20240221,143300,44202420,3110,3110,3110,3110,0
|
|
20240221,143200,44202420,3110,3105,3110,3095,701
|
|
20240221,143100,42031625,3110,3110,3110,3110,0
|
|
20240221,143000,42031625,3110,3110,3110,3110,0
|
|
20240221,142900,42031625,3110,3110,3110,3110,0
|
|
20240221,142800,42031625,3110,3110,3110,3110,0
|
|
20240221,142700,42031625,3110,3110,3110,3110,0
|
|
20240221,142600,42031625,3110,3110,3110,3110,0
|
|
20240221,142500,42031625,3110,3110,3110,3110,382
|
|
20240221,142400,40843605,3110,3110,3110,3110,0
|
|
20240221,142300,40843605,3110,3110,3110,3110,0
|
|
20240221,142200,40843605,3110,3105,3110,3105,2619
|
|
20240221,142100,32698520,3105,3105,3105,3105,2
|
|
20240221,142000,32692310,3105,3105,3105,3105,13
|
|
20240221,141900,32651945,3105,3105,3105,3105,21
|
|
20240221,141800,32586740,3105,3105,3105,3105,0
|
|
20240221,141700,32586740,3105,3105,3105,3105,1
|
|
20240221,141600,32583635,3100,3100,3100,3100,0
|
|
20240221,141500,32583635,3100,3100,3100,3100,0
|
|
20240221,141400,32583635,3100,3100,3100,3100,0
|
|
20240221,141300,32583635,3100,3100,3100,3100,0
|
|
20240221,141200,32583635,3100,3100,3100,3100,0
|
|
20240221,141100,32583635,3100,3100,3100,3100,0
|
|
20240221,141000,32583635,3100,3100,3100,3100,0
|
|
20240221,140900,32583635,3100,3100,3100,3100,0
|
|
20240221,140800,32583635,3100,3100,3100,3100,0
|
|
20240221,140700,32583635,3100,3100,3100,3100,0
|
|
20240221,140600,32583635,3100,3100,3100,3100,0
|
|
20240221,140500,32583635,3100,3100,3100,3100,0
|
|
20240221,140400,32583635,3100,3100,3100,3100,0
|
|
20240221,140300,32583635,3100,3100,3100,3100,0
|
|
20240221,140200,32583635,3100,3100,3100,3100,1
|
|
20240221,140100,32580535,3090,3090,3090,3090,0
|
|
20240221,140000,32580535,3090,3090,3090,3090,0
|
|
20240221,135900,32580535,3090,3095,3095,3090,575
|
|
20240221,135800,30803070,3095,3095,3095,3095,148
|
|
20240221,135700,30345010,3100,3100,3100,3100,0
|
|
20240221,135600,30345010,3100,3100,3100,3100,0
|
|
20240221,135500,30345010,3100,3095,3100,3095,4
|
|
20240221,135400,30332625,3095,3105,3105,3095,83
|
|
20240221,135300,30075090,3110,3110,3110,3110,0
|
|
20240221,135200,30075090,3110,3110,3110,3110,0
|
|
20240221,135100,30075090,3110,3110,3110,3110,0
|
|
20240221,135000,30075090,3110,3110,3110,3110,0
|
|
20240221,134900,30075090,3110,3110,3110,3110,0
|
|
20240221,134800,30075090,3110,3110,3110,3110,1
|
|
20240221,134700,30071980,3110,3110,3110,3110,0
|
|
20240221,134600,30071980,3110,3110,3110,3110,2
|
|
20240221,134500,30065760,3110,3110,3110,3110,0
|
|
20240221,134400,30065760,3110,3110,3110,3110,0
|
|
20240221,134300,30065760,3110,3110,3110,3110,0
|
|
20240221,134200,30065760,3110,3110,3110,3110,1
|
|
20240221,134100,30062650,3110,3110,3110,3110,0
|
|
20240221,134000,30062650,3110,3110,3110,3110,0
|
|
20240221,133900,30062650,3110,3110,3110,3110,0
|
|
20240221,133800,30062650,3110,3110,3110,3110,0
|
|
20240221,133700,30062650,3110,3110,3110,3110,0
|
|
20240221,133600,30062650,3110,3110,3110,3110,1
|
|
20240221,133500,30059540,3110,3110,3110,3110,0
|
|
20240221,133400,30059540,3110,3110,3110,3110,0
|
|
20240221,133300,30059540,3110,3110,3110,3110,0
|
|
20240221,133200,30059540,3110,3110,3110,3110,23
|
|
20240221,133100,29988010,3110,3110,3110,3110,0
|
|
20240221,133000,29988010,3110,3110,3110,3110,1
|
|
20240221,132900,29984900,3110,3110,3110,3110,0
|
|
20240221,132800,29984900,3110,3110,3110,3110,0
|
|
20240221,132700,29984900,3110,3110,3110,3110,0
|
|
20240221,132600,29984900,3110,3110,3110,3110,0
|
|
20240221,132500,29984900,3110,3110,3110,3110,0
|
|
20240221,132400,29984900,3110,3110,3110,3110,1
|
|
20240221,132300,29981790,3110,3110,3110,3110,0
|
|
20240221,132200,29981790,3110,3110,3110,3110,0
|
|
20240221,132100,29981790,3110,3110,3110,3110,0
|
|
20240221,132000,29981790,3110,3110,3110,3110,0
|
|
20240221,131900,29981790,3110,3110,3110,3110,0
|
|
20240221,131800,29981790,3110,3110,3110,3110,7
|
|
20240221,131700,29960020,3095,3095,3095,3095,0
|
|
20240221,131600,29960020,3095,3095,3095,3095,20
|
|
20240221,131500,29898120,3110,3110,3110,3110,0
|
|
20240221,131400,29898120,3110,3110,3110,3110,0
|
|
20240221,131300,29898120,3110,3110,3110,3110,0
|
|
20240221,131200,29898120,3110,3095,3110,3095,18
|
|
20240221,131100,29842380,3115,3110,3115,3110,2600
|
|
20240221,131000,21743925,3110,3110,3110,3110,0
|
|
20240221,130900,21743925,3110,3110,3110,3110,0
|
|
20240221,130800,21743925,3110,3110,3110,3110,0
|
|
20240221,130700,21743925,3110,3110,3110,3110,0
|
|
20240221,130600,21743925,3110,3110,3110,3110,21
|
|
20240221,130500,21678615,3110,3110,3110,3110,0
|
|
20240221,130400,21678615,3110,3110,3110,3110,0
|
|
20240221,130300,21678615,3110,3110,3110,3110,0
|
|
20240221,130200,21678615,3110,3110,3110,3110,0
|
|
20240221,130100,21678615,3110,3110,3110,3110,0
|
|
20240221,130000,21678615,3110,3110,3110,3110,1
|
|
20240221,125900,21675505,3110,3110,3110,3110,0
|
|
20240221,125800,21675505,3110,3110,3110,3110,0
|
|
20240221,125700,21675505,3110,3110,3110,3110,0
|
|
20240221,125600,21675505,3110,3110,3110,3110,0
|
|
20240221,125500,21675505,3110,3110,3110,3110,1
|
|
20240221,125400,21672395,3090,3110,3110,3090,261
|
|
20240221,125300,20865885,3095,3095,3095,3095,250
|
|
20240221,125200,20092135,3095,3095,3095,3095,1
|
|
20240221,125100,20089040,3095,3095,3095,3095,1
|
|
20240221,125000,20085945,3115,3115,3115,3115,0
|
|
20240221,124900,20085945,3115,3115,3115,3115,0
|
|
20240221,124800,20085945,3115,3115,3115,3115,1
|
|
20240221,124700,20082830,3110,3110,3110,3110,0
|
|
20240221,124600,20082830,3110,3110,3110,3110,0
|
|
20240221,124500,20082830,3110,3110,3110,3110,0
|
|
20240221,124400,20082830,3110,3110,3110,3110,0
|
|
20240221,124300,20082830,3110,3110,3110,3110,0
|
|
20240221,124200,20082830,3110,3110,3110,3110,1
|
|
20240221,124100,20079720,3100,3100,3100,3100,7
|
|
20240221,124000,20058020,3100,3100,3100,3100,41
|
|
20240221,123900,19930920,3115,3115,3115,3115,5
|
|
20240221,123800,19915345,3115,3115,3115,3115,0
|
|
20240221,123700,19915345,3115,3115,3115,3115,0
|
|
20240221,123600,19915345,3115,3115,3115,3115,1
|
|
20240221,123500,19912230,3115,3115,3115,3115,0
|
|
20240221,123400,19912230,3115,3115,3115,3115,0
|
|
20240221,123300,19912230,3115,3115,3115,3115,0
|
|
20240221,123200,19912230,3115,3115,3115,3115,0
|
|
20240221,123100,19912230,3115,3115,3115,3115,0
|
|
20240221,123000,19912230,3115,3115,3115,3115,1
|
|
20240221,122900,19909115,3115,3115,3115,3115,0
|
|
20240221,122800,19909115,3115,3115,3115,3115,0
|
|
20240221,122700,19909115,3115,3115,3115,3115,0
|
|
20240221,122600,19909115,3115,3115,3115,3115,0
|
|
20240221,122500,19909115,3115,3115,3115,3115,0
|
|
20240221,122400,19909115,3115,3115,3115,3115,1
|
|
20240221,122300,19906000,3115,3115,3115,3115,0
|
|
20240221,122200,19906000,3115,3115,3115,3115,7
|
|
20240221,122100,19884195,3110,3110,3110,3110,10
|
|
20240221,122000,19853095,3110,3110,3110,3110,0
|
|
20240221,121900,19853095,3110,3110,3110,3110,0
|
|
20240221,121800,19853095,3110,3110,3110,3110,1
|
|
20240221,121700,19849985,3100,3100,3100,3100,0
|
|
20240221,121600,19849985,3100,3110,3110,3100,967
|
|
20240221,121500,16852275,3100,3100,3100,3100,210
|
|
20240221,121400,16201275,3120,3120,3120,3120,0
|
|
20240221,121300,16201275,3120,3120,3120,3120,0
|
|
20240221,121200,16201275,3120,3120,3120,3120,1
|
|
20240221,121100,16198155,3120,3120,3120,3120,0
|
|
20240221,121000,16198155,3120,3120,3120,3120,0
|
|
20240221,120900,16198155,3120,3120,3120,3120,0
|
|
20240221,120800,16198155,3120,3120,3120,3120,0
|
|
20240221,120700,16198155,3120,3120,3120,3120,0
|
|
20240221,120600,16198155,3120,3120,3120,3120,1
|
|
20240221,120500,16195035,3120,3120,3120,3120,0
|
|
20240221,120400,16195035,3120,3120,3120,3120,0
|
|
20240221,120300,16195035,3120,3120,3120,3120,7
|
|
20240221,120200,16173195,3120,3120,3120,3120,0
|
|
20240221,120100,16173195,3120,3120,3120,3120,0
|
|
20240221,120000,16173195,3120,3120,3120,3120,1
|
|
20240221,115900,16170075,3120,3120,3120,3120,0
|
|
20240221,115800,16170075,3120,3120,3120,3120,0
|
|
20240221,115700,16170075,3120,3120,3120,3120,0
|
|
20240221,115600,16170075,3120,3120,3120,3120,0
|
|
20240221,115500,16170075,3120,3120,3120,3120,0
|
|
20240221,115400,16170075,3120,3120,3120,3120,2
|
|
20240221,115300,16163835,3120,3120,3120,3120,1
|
|
20240221,115200,16160715,3120,3120,3120,3120,0
|
|
20240221,115100,16160715,3120,3120,3120,3120,0
|
|
20240221,115000,16160715,3120,3120,3120,3120,0
|
|
20240221,114900,16160715,3120,3120,3120,3120,0
|
|
20240221,114800,16160715,3120,3120,3120,3120,1
|
|
20240221,114700,16157595,3120,3120,3120,3120,0
|
|
20240221,114600,16157595,3120,3120,3120,3120,0
|
|
20240221,114500,16157595,3120,3105,3120,3100,94
|
|
20240221,114400,15865960,3125,3125,3125,3125,17
|
|
20240221,114300,15812835,3125,3125,3125,3125,0
|
|
20240221,114200,15812835,3125,3125,3125,3125,1
|
|
20240221,114100,15809710,3125,3125,3125,3125,0
|
|
20240221,114000,15809710,3125,3125,3125,3125,0
|
|
20240221,113900,15809710,3125,3125,3125,3125,0
|
|
20240221,113800,15809710,3125,3125,3125,3125,0
|
|
20240221,113700,15809710,3125,3125,3125,3125,0
|
|
20240221,113600,15809710,3125,3125,3125,3125,2
|
|
20240221,113500,15803460,3110,3110,3110,3110,0
|
|
20240221,113400,15803460,3110,3110,3110,3110,101
|
|
20240221,113300,15489350,3125,3125,3125,3125,0
|
|
20240221,113200,15489350,3125,3125,3125,3125,0
|
|
20240221,113100,15489350,3125,3125,3125,3125,0
|
|
20240221,113000,15489350,3125,3125,3125,3125,1
|
|
20240221,112900,15486225,3125,3125,3125,3125,0
|
|
20240221,112800,15486225,3125,3125,3125,3125,0
|
|
20240221,112700,15486225,3125,3125,3125,3125,0
|
|
20240221,112600,15486225,3125,3125,3125,3125,0
|
|
20240221,112500,15486225,3125,3125,3125,3125,8
|
|
20240221,112400,15461225,3120,3120,3120,3120,0
|
|
20240221,112300,15461225,3120,3120,3120,3120,0
|
|
20240221,112200,15461225,3120,3120,3120,3120,0
|
|
20240221,112100,15461225,3120,3120,3120,3120,0
|
|
20240221,112000,15461225,3120,3120,3120,3120,0
|
|
20240221,111900,15461225,3120,3120,3120,3120,0
|
|
20240221,111800,15461225,3120,3120,3120,3120,0
|
|
20240221,111700,15461225,3120,3120,3120,3120,0
|
|
20240221,111600,15461225,3120,3120,3120,3120,1
|
|
20240221,111500,15458105,3105,3110,3110,3105,400
|
|
20240221,111400,14215050,3110,3110,3110,3110,0
|
|
20240221,111300,14215050,3110,3110,3110,3110,0
|
|
20240221,111200,14215050,3110,3110,3110,3110,0
|
|
20240221,111100,14215050,3110,3110,3110,3110,798
|
|
20240221,111000,11733270,3110,3110,3110,3110,0
|
|
20240221,110900,11733270,3110,3110,3110,3110,0
|
|
20240221,110800,11733270,3110,3110,3110,3110,0
|
|
20240221,110700,11733270,3110,3110,3110,3110,0
|
|
20240221,110600,11733270,3110,3110,3110,3110,8
|
|
20240221,110500,11708390,3115,3115,3115,3115,0
|
|
20240221,110400,11708390,3115,3115,3115,3115,0
|
|
20240221,110300,11708390,3115,3115,3115,3115,0
|
|
20240221,110200,11708390,3115,3115,3115,3115,0
|
|
20240221,110100,11708390,3115,3115,3115,3115,0
|
|
20240221,110000,11708390,3115,3115,3115,3115,0
|
|
20240221,105900,11708390,3115,3115,3115,3115,0
|
|
20240221,105800,11708390,3115,3115,3115,3115,160
|
|
20240221,105700,11209990,3115,3115,3115,3115,0
|
|
20240221,105600,11209990,3115,3115,3115,3115,30
|
|
20240221,105500,11116540,3115,3115,3115,3115,1
|
|
20240221,105400,11113425,3105,3105,3105,3105,100
|
|
20240221,105300,10802925,3100,3100,3100,3100,0
|
|
20240221,105200,10802925,3100,3100,3100,3100,0
|
|
20240221,105100,10802925,3100,3100,3100,3100,0
|
|
20240221,105000,10802925,3100,3100,3100,3100,0
|
|
20240221,104900,10802925,3100,3100,3100,3100,0
|
|
20240221,104800,10802925,3100,3100,3100,3100,0
|
|
20240221,104700,10802925,3100,3115,3115,3100,399
|
|
20240221,104600,9565905,3100,3105,3105,3100,281
|
|
20240221,104500,8693810,3105,3105,3105,3105,0
|
|
20240221,104400,8693810,3105,3105,3105,3105,0
|
|
20240221,104300,8693810,3105,3110,3110,3105,300
|
|
20240221,104200,7762050,3115,3115,3115,3115,0
|
|
20240221,104100,7762050,3115,3115,3115,3115,0
|
|
20240221,104000,7762050,3115,3115,3115,3115,0
|
|
20240221,103900,7762050,3115,3115,3115,3115,0
|
|
20240221,103800,7762050,3115,3115,3115,3115,0
|
|
20240221,103700,7762050,3115,3115,3115,3115,0
|
|
20240221,103600,7762050,3115,3115,3115,3115,0
|
|
20240221,103500,7762050,3115,3115,3115,3115,0
|
|
20240221,103400,7762050,3115,3115,3115,3115,0
|
|
20240221,103300,7762050,3115,3115,3115,3115,0
|
|
20240221,103200,7762050,3115,3115,3115,3115,0
|
|
20240221,103100,7762050,3115,3115,3115,3115,1
|
|
20240221,103000,7758935,3115,3115,3115,3115,0
|
|
20240221,102900,7758935,3115,3115,3115,3115,0
|
|
20240221,102800,7758935,3115,3115,3115,3115,8
|
|
20240221,102700,7734015,3115,3115,3115,3115,0
|
|
20240221,102600,7734015,3115,3115,3115,3115,0
|
|
20240221,102500,7734015,3115,3115,3115,3115,1
|
|
20240221,102400,7730900,3105,3105,3105,3105,0
|
|
20240221,102300,7730900,3105,3105,3105,3105,0
|
|
20240221,102200,7730900,3105,3105,3105,3105,300
|
|
20240221,102100,6799400,3120,3120,3120,3120,1
|
|
20240221,102000,6796280,3110,3110,3110,3110,0
|
|
20240221,101900,6796280,3110,3110,3110,3110,101
|
|
20240221,101800,6482170,3115,3115,3115,3115,0
|
|
20240221,101700,6482170,3115,3115,3115,3115,0
|
|
20240221,101600,6482170,3115,3115,3115,3115,0
|
|
20240221,101500,6482170,3115,3115,3115,3115,0
|
|
20240221,101400,6482170,3115,3115,3115,3115,100
|
|
20240221,101300,6170670,3115,3115,3115,3115,0
|
|
20240221,101200,6170670,3115,3115,3115,3115,0
|
|
20240221,101100,6170670,3115,3115,3115,3115,0
|
|
20240221,101000,6170670,3115,3115,3115,3115,0
|
|
20240221,100900,6170670,3115,3115,3115,3115,19
|
|
20240221,100800,6111485,3125,3125,3125,3125,5
|
|
20240221,100700,6095860,3125,3125,3125,3125,0
|
|
20240221,100600,6095860,3125,3125,3125,3125,0
|
|
20240221,100500,6095860,3125,3125,3125,3125,0
|
|
20240221,100400,6095860,3125,3125,3125,3125,0
|
|
20240221,100300,6095860,3125,3125,3125,3125,0
|
|
20240221,100200,6095860,3125,3125,3125,3125,0
|
|
20240221,100100,6095860,3125,3125,3125,3125,0
|
|
20240221,100000,6095860,3125,3125,3125,3125,0
|
|
20240221,095900,6095860,3125,3125,3125,3125,0
|
|
20240221,095800,6095860,3125,3125,3125,3125,0
|
|
20240221,095700,6095860,3125,3125,3125,3125,0
|
|
20240221,095600,6095860,3125,3125,3125,3125,0
|
|
20240221,095500,6095860,3125,3125,3125,3125,0
|
|
20240221,095400,6095860,3125,3125,3125,3125,0
|
|
20240221,095300,6095860,3125,3125,3125,3125,0
|
|
20240221,095200,6095860,3125,3125,3125,3125,0
|
|
20240221,095100,6095860,3125,3125,3125,3125,0
|
|
20240221,095000,6095860,3125,3125,3125,3125,8
|
|
20240221,094900,6070860,3125,3125,3125,3125,0
|
|
20240221,094800,6070860,3125,3125,3125,3125,0
|
|
20240221,094700,6070860,3125,3125,3125,3125,0
|
|
20240221,094600,6070860,3125,3125,3125,3125,0
|
|
20240221,094500,6070860,3125,3125,3125,3125,17
|
|
20240221,094400,6017735,3125,3125,3125,3125,0
|
|
20240221,094300,6017735,3125,3125,3125,3125,0
|
|
20240221,094200,6017735,3125,3125,3125,3125,0
|
|
20240221,094100,6017735,3125,3125,3125,3125,8
|
|
20240221,094000,5992735,3125,3125,3125,3125,0
|
|
20240221,093900,5992735,3125,3125,3125,3125,30
|
|
20240221,093800,5898985,3115,3115,3115,3115,4
|
|
20240221,093700,5886525,3115,3115,3115,3115,0
|
|
20240221,093600,5886525,3115,3115,3115,3115,0
|
|
20240221,093500,5886525,3115,3115,3115,3115,0
|
|
20240221,093400,5886525,3115,3115,3115,3115,0
|
|
20240221,093300,5886525,3115,3115,3115,3115,0
|
|
20240221,093200,5886525,3115,3115,3115,3115,0
|
|
20240221,093100,5886525,3115,3115,3115,3115,0
|
|
20240221,093000,5886525,3115,3115,3115,3115,37
|
|
20240221,092900,5771270,3115,3115,3115,3115,0
|
|
20240221,092800,5771270,3115,3115,3115,3115,200
|
|
20240221,092700,5148270,3115,3115,3115,3115,210
|
|
20240221,092600,4494120,3115,3115,3115,3115,0
|
|
20240221,092500,4494120,3115,3115,3115,3115,0
|
|
20240221,092400,4494120,3115,3115,3115,3115,0
|
|
20240221,092300,4494120,3115,3115,3115,3115,0
|
|
20240221,092200,4494120,3115,3115,3115,3115,0
|
|
20240221,092100,4494120,3115,3115,3115,3115,132
|
|
20240221,092000,4082940,3115,3115,3115,3115,123
|
|
20240221,091900,3699795,3115,3115,3115,3115,96
|
|
20240221,091800,3400755,3115,3115,3115,3115,5
|
|
20240221,091700,3385180,3115,3115,3115,3115,1
|
|
20240221,091600,3382065,3115,3120,3120,3115,29
|
|
20240221,091500,3291590,3115,3115,3115,3115,0
|
|
20240221,091400,3291590,3115,3115,3115,3115,0
|
|
20240221,091300,3291590,3115,3105,3115,3105,168
|
|
20240221,091200,2769935,3105,3105,3105,3105,3
|
|
20240221,091100,2760620,3105,3105,3105,3105,42
|
|
20240221,091000,2630210,3125,3125,3125,3125,0
|
|
20240221,090900,2630210,3125,3125,3125,3125,0
|
|
20240221,090800,2630210,3125,3105,3125,3105,11
|
|
20240221,090700,2596035,3125,3125,3125,3125,0
|
|
20240221,090600,2596035,3125,3125,3125,3125,0
|
|
20240221,090500,2596035,3125,3125,3125,3125,1
|
|
20240221,090400,2592910,3100,3100,3100,3100,57
|
|
20240221,090300,2416210,3125,3125,3125,3125,50
|
|
20240221,090200,2259960,3130,3130,3130,3130,0
|
|
20240221,090100,2259960,3130,3130,3130,3130,0
|
|
20240221,090000,2259960,3130,3100,3130,3100,729
|