654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,195100,65899610,4510,4510,4510,4510,1717
|
|
20240221,195000,65899610,4510,4510,4510,4510,0
|
|
20240221,194900,65899610,4510,4510,4510,4510,0
|
|
20240221,194800,65899610,4510,4510,4510,4510,0
|
|
20240221,194700,65899610,4510,4510,4510,4510,0
|
|
20240221,194600,65899610,4510,4510,4510,4510,0
|
|
20240221,194500,65899610,4510,4510,4510,4510,0
|
|
20240221,194400,65899610,4510,4510,4510,4510,0
|
|
20240221,194300,65899610,4510,4510,4510,4510,0
|
|
20240221,194200,65899610,4510,4510,4510,4510,0
|
|
20240221,194100,65899610,4510,4510,4510,4510,0
|
|
20240221,194000,65899610,4510,4510,4510,4510,0
|
|
20240221,193900,65899610,4510,4510,4510,4510,0
|
|
20240221,193800,65899610,4510,4510,4510,4510,0
|
|
20240221,193700,65899610,4510,4510,4510,4510,0
|
|
20240221,193600,65899610,4510,4510,4510,4510,0
|
|
20240221,193500,65899610,4510,4510,4510,4510,0
|
|
20240221,193400,65899610,4510,4510,4510,4510,0
|
|
20240221,193300,65899610,4510,4510,4510,4510,0
|
|
20240221,193200,65899610,4510,4510,4510,4510,0
|
|
20240221,193100,65899610,4510,4510,4510,4510,0
|
|
20240221,193000,65899610,4510,4510,4510,4510,0
|
|
20240221,192900,65899610,4510,4510,4510,4510,0
|
|
20240221,192800,65899610,4510,4510,4510,4510,0
|
|
20240221,192700,65899610,4510,4510,4510,4510,0
|
|
20240221,192600,65899610,4510,4510,4510,4510,0
|
|
20240221,192500,65899610,4510,4510,4510,4510,0
|
|
20240221,192400,65899610,4510,4510,4510,4510,0
|
|
20240221,192300,65899610,4510,4510,4510,4510,0
|
|
20240221,192200,65899610,4510,4510,4510,4510,0
|
|
20240221,192100,65899610,4510,4510,4510,4510,1717
|
|
20240221,192000,65899610,4510,4510,4510,4510,0
|
|
20240221,191900,65899610,4510,4510,4510,4510,0
|
|
20240221,191800,65899610,4510,4510,4510,4510,0
|
|
20240221,191700,65899610,4510,4510,4510,4510,0
|
|
20240221,191600,65899610,4510,4510,4510,4510,0
|
|
20240221,191500,65899610,4510,4510,4510,4510,0
|
|
20240221,191400,65899610,4510,4510,4510,4510,0
|
|
20240221,191300,65899610,4510,4510,4510,4510,0
|
|
20240221,191200,65899610,4510,4510,4510,4510,0
|
|
20240221,191100,65899610,4510,4510,4510,4510,0
|
|
20240221,191000,65899610,4510,4510,4510,4510,0
|
|
20240221,190900,65899610,4510,4510,4510,4510,0
|
|
20240221,190800,65899610,4510,4510,4510,4510,0
|
|
20240221,190700,65899610,4510,4510,4510,4510,0
|
|
20240221,190600,65899610,4510,4510,4510,4510,0
|
|
20240221,190500,65899610,4510,4510,4510,4510,0
|
|
20240221,190400,65899610,4510,4510,4510,4510,0
|
|
20240221,190300,65899610,4510,4510,4510,4510,0
|
|
20240221,190200,65899610,4510,4510,4510,4510,0
|
|
20240221,190100,65899610,4510,4510,4510,4510,0
|
|
20240221,190000,65899610,4510,4510,4510,4510,0
|
|
20240221,185900,65899610,4510,4510,4510,4510,0
|
|
20240221,185800,65899610,4510,4510,4510,4510,0
|
|
20240221,185700,65899610,4510,4510,4510,4510,0
|
|
20240221,185600,65899610,4510,4510,4510,4510,0
|
|
20240221,185500,65899610,4510,4510,4510,4510,0
|
|
20240221,185400,65899610,4510,4510,4510,4510,0
|
|
20240221,185300,65899610,4510,4510,4510,4510,0
|
|
20240221,185200,65899610,4510,4510,4510,4510,0
|
|
20240221,185100,65899610,4510,4510,4510,4510,1717
|
|
20240221,185000,65899610,4510,4510,4510,4510,0
|
|
20240221,184900,65899610,4510,4510,4510,4510,0
|
|
20240221,184800,65899610,4510,4510,4510,4510,0
|
|
20240221,184700,65899610,4510,4510,4510,4510,0
|
|
20240221,184600,65899610,4510,4510,4510,4510,0
|
|
20240221,184500,65899610,4510,4510,4510,4510,0
|
|
20240221,184400,65899610,4510,4510,4510,4510,0
|
|
20240221,184300,65899610,4510,4510,4510,4510,0
|
|
20240221,184200,65899610,4510,4510,4510,4510,0
|
|
20240221,184100,65899610,4510,4510,4510,4510,0
|
|
20240221,184000,65899610,4510,4510,4510,4510,0
|
|
20240221,183900,65899610,4510,4510,4510,4510,0
|
|
20240221,183800,65899610,4510,4510,4510,4510,0
|
|
20240221,183700,65899610,4510,4510,4510,4510,0
|
|
20240221,183600,65899610,4510,4510,4510,4510,0
|
|
20240221,183500,65899610,4510,4510,4510,4510,0
|
|
20240221,183400,65899610,4510,4510,4510,4510,0
|
|
20240221,183300,65899610,4510,4510,4510,4510,0
|
|
20240221,183200,65899610,4510,4510,4510,4510,0
|
|
20240221,183100,65899610,4510,4510,4510,4510,0
|
|
20240221,183000,65899610,4510,4510,4510,4510,0
|
|
20240221,182900,65899610,4510,4510,4510,4510,0
|
|
20240221,182800,65899610,4510,4510,4510,4510,0
|
|
20240221,182700,65899610,4510,4510,4510,4510,0
|
|
20240221,182600,65899610,4510,4510,4510,4510,0
|
|
20240221,182500,65899610,4510,4510,4510,4510,0
|
|
20240221,182400,65899610,4510,4510,4510,4510,0
|
|
20240221,182300,65899610,4510,4510,4510,4510,0
|
|
20240221,182200,65899610,4510,4510,4510,4510,0
|
|
20240221,182100,65899610,4510,4510,4510,4510,1717
|
|
20240221,182000,65899610,4510,4510,4510,4510,0
|
|
20240221,181900,65899610,4510,4510,4510,4510,0
|
|
20240221,181800,65899610,4510,4510,4510,4510,0
|
|
20240221,181700,65899610,4510,4510,4510,4510,0
|
|
20240221,181600,65899610,4510,4510,4510,4510,0
|
|
20240221,181500,65899610,4510,4510,4510,4510,0
|
|
20240221,181400,65899610,4510,4510,4510,4510,0
|
|
20240221,181300,65899610,4510,4510,4510,4510,0
|
|
20240221,181200,65899610,4510,4510,4510,4510,0
|
|
20240221,181100,65899610,4510,4510,4510,4510,0
|
|
20240221,181000,65899610,4510,4510,4510,4510,0
|
|
20240221,180900,65899610,4510,4510,4510,4510,0
|
|
20240221,180800,65899610,4510,4510,4510,4510,0
|
|
20240221,180700,65899610,4510,4510,4510,4510,0
|
|
20240221,180600,65899610,4510,4510,4510,4510,0
|
|
20240221,180500,65899610,4510,4510,4510,4510,0
|
|
20240221,180400,65899610,4510,4510,4510,4510,0
|
|
20240221,180300,65899610,4510,4510,4510,4510,0
|
|
20240221,180200,65899610,4510,4510,4510,4510,0
|
|
20240221,180100,65899610,4510,4510,4510,4510,0
|
|
20240221,180000,65899610,4510,4510,4510,4510,0
|
|
20240221,175900,65899610,4510,4510,4510,4510,0
|
|
20240221,175800,65899610,4510,4510,4510,4510,0
|
|
20240221,175700,65899610,4510,4510,4510,4510,0
|
|
20240221,175600,65899610,4510,4510,4510,4510,0
|
|
20240221,175500,65899610,4510,4510,4510,4510,0
|
|
20240221,175400,65899610,4510,4510,4510,4510,0
|
|
20240221,175300,65899610,4510,4510,4510,4510,0
|
|
20240221,175200,65899610,4510,4510,4510,4510,0
|
|
20240221,175100,65899610,4510,4510,4510,4510,1717
|
|
20240221,175000,65899610,4510,4510,4510,4510,0
|
|
20240221,174900,65899610,4510,4510,4510,4510,0
|
|
20240221,174800,65899610,4510,4510,4510,4510,0
|
|
20240221,174700,65899610,4510,4510,4510,4510,0
|
|
20240221,174600,65899610,4510,4510,4510,4510,0
|
|
20240221,174500,65899610,4510,4510,4510,4510,0
|
|
20240221,174400,65899610,4510,4510,4510,4510,0
|
|
20240221,174300,65899610,4510,4510,4510,4510,0
|
|
20240221,174200,65899610,4510,4510,4510,4510,0
|
|
20240221,174100,65899610,4510,4510,4510,4510,0
|
|
20240221,174000,65899610,4510,4510,4510,4510,0
|
|
20240221,173900,65899610,4510,4510,4510,4510,0
|
|
20240221,173800,65899610,4510,4510,4510,4510,0
|
|
20240221,173700,65899610,4510,4510,4510,4510,0
|
|
20240221,173600,65899610,4510,4510,4510,4510,0
|
|
20240221,173500,65899610,4510,4510,4510,4510,0
|
|
20240221,173400,65899610,4510,4510,4510,4510,0
|
|
20240221,173300,65899610,4510,4510,4510,4510,0
|
|
20240221,173200,65899610,4510,4510,4510,4510,0
|
|
20240221,173100,65899610,4510,4510,4510,4510,0
|
|
20240221,173000,65899610,4510,4510,4510,4510,0
|
|
20240221,172900,65899610,4510,4510,4510,4510,0
|
|
20240221,172800,65899610,4510,4510,4510,4510,0
|
|
20240221,172700,65899610,4510,4510,4510,4510,0
|
|
20240221,172600,65899610,4510,4510,4510,4510,0
|
|
20240221,172500,65899610,4510,4510,4510,4510,0
|
|
20240221,172400,65899610,4510,4510,4510,4510,0
|
|
20240221,172300,65899610,4510,4510,4510,4510,0
|
|
20240221,172200,65899610,4510,4510,4510,4510,0
|
|
20240221,172100,65899610,4510,4510,4510,4510,1717
|
|
20240221,172000,65899610,4510,4510,4510,4510,0
|
|
20240221,171900,65899610,4510,4510,4510,4510,0
|
|
20240221,171800,65899610,4510,4510,4510,4510,0
|
|
20240221,171700,65899610,4510,4510,4510,4510,0
|
|
20240221,171600,65899610,4510,4510,4510,4510,0
|
|
20240221,171500,65899610,4510,4510,4510,4510,0
|
|
20240221,171400,65899610,4510,4510,4510,4510,0
|
|
20240221,171300,65899610,4510,4510,4510,4510,0
|
|
20240221,171200,65899610,4510,4510,4510,4510,0
|
|
20240221,171100,65899610,4510,4510,4510,4510,0
|
|
20240221,171000,65899610,4510,4510,4510,4510,0
|
|
20240221,170900,65899610,4510,4510,4510,4510,0
|
|
20240221,170800,65899610,4510,4510,4510,4510,0
|
|
20240221,170700,65899610,4510,4510,4510,4510,0
|
|
20240221,170600,65899610,4510,4510,4510,4510,0
|
|
20240221,170500,65899610,4510,4510,4510,4510,0
|
|
20240221,170400,65899610,4510,4510,4510,4510,0
|
|
20240221,170300,65899610,4510,4510,4510,4510,0
|
|
20240221,170200,65899610,4510,4510,4510,4510,0
|
|
20240221,170100,65899610,4510,4510,4510,4510,0
|
|
20240221,170000,65899610,4510,4510,4510,4510,0
|
|
20240221,165900,65899610,4510,4510,4510,4510,0
|
|
20240221,165800,65899610,4510,4510,4510,4510,0
|
|
20240221,165700,65899610,4510,4510,4510,4510,0
|
|
20240221,165600,65899610,4510,4510,4510,4510,0
|
|
20240221,165500,65899610,4510,4510,4510,4510,0
|
|
20240221,165400,65899610,4510,4510,4510,4510,0
|
|
20240221,165300,65899610,4510,4510,4510,4510,0
|
|
20240221,165200,65899610,4510,4510,4510,4510,0
|
|
20240221,165100,65899610,4510,4510,4510,4510,1717
|
|
20240221,165000,65899610,4510,4510,4510,4510,0
|
|
20240221,164900,65899610,4510,4510,4510,4510,0
|
|
20240221,164800,65899610,4510,4510,4510,4510,0
|
|
20240221,164700,65899610,4510,4510,4510,4510,0
|
|
20240221,164600,65899610,4510,4510,4510,4510,0
|
|
20240221,164500,65899610,4510,4510,4510,4510,0
|
|
20240221,164400,65899610,4510,4510,4510,4510,0
|
|
20240221,164300,65899610,4510,4510,4510,4510,0
|
|
20240221,164200,65899610,4510,4510,4510,4510,0
|
|
20240221,164100,65899610,4510,4510,4510,4510,0
|
|
20240221,164000,65899610,4510,4510,4510,4510,0
|
|
20240221,163900,65899610,4510,4510,4510,4510,0
|
|
20240221,163800,65899610,4510,4510,4510,4510,0
|
|
20240221,163700,65899610,4510,4510,4510,4510,0
|
|
20240221,163600,65899610,4510,4510,4510,4510,0
|
|
20240221,163500,65899610,4510,4510,4510,4510,0
|
|
20240221,163400,65899610,4510,4510,4510,4510,0
|
|
20240221,163300,65899610,4510,4510,4510,4510,0
|
|
20240221,163200,65899610,4510,4510,4510,4510,0
|
|
20240221,163100,65899610,4510,4510,4510,4510,0
|
|
20240221,163000,65899610,4510,4510,4510,4510,0
|
|
20240221,162900,65899610,4510,4510,4510,4510,0
|
|
20240221,162800,65899610,4510,4510,4510,4510,0
|
|
20240221,162700,65899610,4510,4510,4510,4510,0
|
|
20240221,162600,65899610,4510,4510,4510,4510,0
|
|
20240221,162500,65899610,4510,4510,4510,4510,0
|
|
20240221,162400,65899610,4510,4510,4510,4510,0
|
|
20240221,162300,65899610,4510,4510,4510,4510,0
|
|
20240221,162200,65899610,4510,4510,4510,4510,0
|
|
20240221,162100,65899610,4510,4510,4510,4510,1717
|
|
20240221,162000,65899610,4510,4510,4510,4510,0
|
|
20240221,161900,65899610,4510,4510,4510,4510,0
|
|
20240221,161800,65899610,4510,4510,4510,4510,0
|
|
20240221,161700,65899610,4510,4510,4510,4510,0
|
|
20240221,161600,65899610,4510,4510,4510,4510,0
|
|
20240221,161500,65899610,4510,4510,4510,4510,0
|
|
20240221,161400,65899610,4510,4510,4510,4510,0
|
|
20240221,161300,65899610,4510,4510,4510,4510,0
|
|
20240221,161200,65899610,4510,4510,4510,4510,0
|
|
20240221,161100,65899610,4510,4510,4510,4510,0
|
|
20240221,161000,65899610,4510,4510,4510,4510,0
|
|
20240221,160900,65899610,4510,4510,4510,4510,0
|
|
20240221,160800,65899610,4510,4510,4510,4510,0
|
|
20240221,160700,65899610,4510,4510,4510,4510,0
|
|
20240221,160600,65899610,4510,4510,4510,4510,0
|
|
20240221,160500,65899610,4510,4510,4510,4510,0
|
|
20240221,160400,65899610,4510,4510,4510,4510,0
|
|
20240221,160300,65899610,4510,4510,4510,4510,0
|
|
20240221,160200,65899610,4510,4510,4510,4510,0
|
|
20240221,160100,65899610,4510,4510,4510,4510,0
|
|
20240221,160000,65899610,4510,4510,4510,4510,0
|
|
20240221,155900,65899610,4510,4510,4510,4510,0
|
|
20240221,155800,65899610,4510,4510,4510,4510,0
|
|
20240221,155700,65899610,4510,4510,4510,4510,0
|
|
20240221,155600,65899610,4510,4510,4510,4510,0
|
|
20240221,155500,65899610,4510,4510,4510,4510,0
|
|
20240221,155400,65899610,4510,4510,4510,4510,0
|
|
20240221,155300,65899610,4510,4510,4510,4510,0
|
|
20240221,155200,65899610,4510,4510,4510,4510,0
|
|
20240221,155100,65899610,4510,4510,4510,4510,1717
|
|
20240221,155000,65899610,4510,4510,4510,4510,0
|
|
20240221,154900,65899610,4510,4510,4510,4510,0
|
|
20240221,154800,65899610,4510,4510,4510,4510,0
|
|
20240221,154700,65899610,4510,4510,4510,4510,0
|
|
20240221,154600,65899610,4510,4510,4510,4510,0
|
|
20240221,154500,65899610,4510,4510,4510,4510,0
|
|
20240221,154400,65899610,4510,4510,4510,4510,0
|
|
20240221,154300,65899610,4510,4510,4510,4510,0
|
|
20240221,154200,65899610,4510,4510,4510,4510,0
|
|
20240221,154100,65899610,4510,4510,4510,4510,0
|
|
20240221,154000,65899610,4510,4510,4510,4510,0
|
|
20240221,153900,65899610,4510,4510,4510,4510,0
|
|
20240221,153800,65899610,4510,4510,4510,4510,0
|
|
20240221,153700,65899610,4510,4510,4510,4510,0
|
|
20240221,153600,65899610,4510,4510,4510,4510,0
|
|
20240221,153500,65899610,4510,4510,4510,4510,0
|
|
20240221,153400,65899610,4510,4510,4510,4510,0
|
|
20240221,153300,65899610,4510,4510,4510,4510,0
|
|
20240221,153200,65899610,4510,4510,4510,4510,0
|
|
20240221,153100,65899610,4510,4510,4510,4510,0
|
|
20240221,153000,65899610,4510,4510,4510,4510,1717
|
|
20240221,152900,58155940,4540,4540,4540,4540,0
|
|
20240221,152800,58155940,4540,4540,4540,4540,0
|
|
20240221,152700,58155940,4540,4540,4540,4540,0
|
|
20240221,152600,58155940,4540,4540,4540,4540,0
|
|
20240221,152500,58155940,4540,4540,4540,4540,0
|
|
20240221,152400,58155940,4540,4540,4540,4540,0
|
|
20240221,152300,58155940,4540,4540,4540,4540,0
|
|
20240221,152200,58155940,4540,4540,4540,4540,0
|
|
20240221,152100,58155940,4540,4540,4540,4540,0
|
|
20240221,152000,58155940,4540,4540,4540,4540,0
|
|
20240221,151900,58155940,4540,4525,4540,4525,245
|
|
20240221,151800,57045165,4525,4525,4525,4525,0
|
|
20240221,151700,57045165,4525,4525,4525,4525,67
|
|
20240221,151600,56741990,4530,4535,4535,4530,3
|
|
20240221,151500,56728395,4535,4525,4535,4525,224
|
|
20240221,151400,55714245,4525,4520,4525,4520,2
|
|
20240221,151300,55705200,4520,4520,4520,4520,1
|
|
20240221,151200,55700680,4520,4520,4520,4520,0
|
|
20240221,151100,55700680,4520,4520,4520,4520,1
|
|
20240221,151000,55696160,4515,4515,4515,4515,0
|
|
20240221,150900,55696160,4515,4515,4515,4515,2
|
|
20240221,150800,55687130,4515,4515,4515,4515,0
|
|
20240221,150700,55687130,4515,4515,4515,4515,37
|
|
20240221,150600,55520075,4515,4515,4515,4515,1
|
|
20240221,150500,55515560,4515,4515,4515,4515,0
|
|
20240221,150400,55515560,4515,4515,4515,4515,1
|
|
20240221,150300,55511045,4515,4515,4515,4515,0
|
|
20240221,150200,55511045,4515,4515,4515,4515,1
|
|
20240221,150100,55506530,4515,4515,4515,4515,0
|
|
20240221,150000,55506530,4515,4515,4515,4515,2
|
|
20240221,145900,55497500,4515,4515,4515,4515,0
|
|
20240221,145800,55497500,4515,4515,4515,4515,1
|
|
20240221,145700,55492985,4515,4515,4515,4515,0
|
|
20240221,145600,55492985,4515,4515,4515,4515,1
|
|
20240221,145500,55488470,4515,4515,4515,4515,0
|
|
20240221,145400,55488470,4515,4515,4515,4515,1
|
|
20240221,145300,55483955,4515,4515,4515,4515,1
|
|
20240221,145200,55479440,4515,4515,4515,4515,0
|
|
20240221,145100,55479440,4515,4515,4515,4515,1
|
|
20240221,145000,55474925,4515,4515,4515,4515,0
|
|
20240221,144900,55474925,4515,4515,4515,4515,1
|
|
20240221,144800,55470410,4520,4520,4520,4520,1
|
|
20240221,144700,55465890,4520,4520,4520,4520,0
|
|
20240221,144600,55465890,4520,4520,4520,4520,1
|
|
20240221,144500,55461370,4520,4520,4520,4520,0
|
|
20240221,144400,55461370,4520,4520,4520,4520,1
|
|
20240221,144300,55456850,4525,4520,4525,4520,196
|
|
20240221,144200,54569955,4520,4520,4520,4520,1
|
|
20240221,144100,54565435,4520,4520,4520,4520,0
|
|
20240221,144000,54565435,4520,4520,4520,4520,1
|
|
20240221,143900,54560915,4520,4520,4520,4520,0
|
|
20240221,143800,54560915,4520,4520,4520,4520,3
|
|
20240221,143700,54547355,4520,4520,4520,4520,0
|
|
20240221,143600,54547355,4520,4520,4520,4520,1
|
|
20240221,143500,54542835,4525,4515,4525,4515,801
|
|
20240221,143400,50918320,4515,4515,4515,4515,0
|
|
20240221,143300,50918320,4515,4515,4515,4515,1
|
|
20240221,143200,50913805,4515,4515,4515,4515,0
|
|
20240221,143100,50913805,4515,4515,4515,4515,1
|
|
20240221,143000,50909290,4515,4515,4515,4515,0
|
|
20240221,142900,50909290,4515,4525,4525,4515,2
|
|
20240221,142800,50900250,4515,4515,4515,4515,1
|
|
20240221,142700,50895735,4525,4515,4525,4515,2
|
|
20240221,142600,50886695,4525,4525,4525,4525,0
|
|
20240221,142500,50886695,4525,4520,4525,4515,452
|
|
20240221,142400,48843655,4520,4520,4520,4520,3
|
|
20240221,142300,48830095,4525,4520,4525,4515,89
|
|
20240221,142200,48427835,4520,4520,4520,4520,2
|
|
20240221,142100,48418795,4520,4515,4520,4515,9
|
|
20240221,142000,48378125,4515,4515,4515,4515,1
|
|
20240221,141900,48373610,4515,4520,4520,4515,474
|
|
20240221,141800,46232260,4520,4520,4520,4520,1
|
|
20240221,141700,46227740,4520,4520,4520,4520,1
|
|
20240221,141600,46223220,4520,4520,4520,4520,0
|
|
20240221,141500,46223220,4520,4520,4520,4520,1
|
|
20240221,141400,46218700,4520,4520,4520,4520,1
|
|
20240221,141300,46214180,4520,4520,4520,4520,8
|
|
20240221,141200,46178020,4520,4520,4520,4520,0
|
|
20240221,141100,46178020,4520,4520,4520,4520,3
|
|
20240221,141000,46164460,4520,4520,4520,4520,1
|
|
20240221,140900,46159940,4520,4520,4520,4520,1
|
|
20240221,140800,46155420,4525,4525,4525,4525,0
|
|
20240221,140700,46155420,4525,4525,4525,4525,357
|
|
20240221,140600,44539995,4525,4525,4525,4525,0
|
|
20240221,140500,44539995,4525,4525,4525,4525,1
|
|
20240221,140400,44535470,4525,4525,4525,4525,1
|
|
20240221,140300,44530945,4525,4525,4525,4525,0
|
|
20240221,140200,44530945,4525,4525,4525,4525,1
|
|
20240221,140100,44526420,4525,4525,4525,4525,0
|
|
20240221,140000,44526420,4525,4525,4525,4525,0
|
|
20240221,135900,44526420,4525,4525,4525,4525,1
|
|
20240221,135800,44521895,4525,4525,4525,4525,0
|
|
20240221,135700,44521895,4525,4530,4530,4525,763
|
|
20240221,135600,41067030,4535,4535,4535,4535,0
|
|
20240221,135500,41067030,4535,4535,4535,4535,5
|
|
20240221,135400,41044355,4535,4535,4535,4535,1
|
|
20240221,135300,41039820,4535,4535,4535,4535,0
|
|
20240221,135200,41039820,4535,4535,4535,4535,0
|
|
20240221,135100,41039820,4535,4535,4535,4535,0
|
|
20240221,135000,41039820,4535,4535,4535,4535,0
|
|
20240221,134900,41039820,4535,4535,4535,4535,0
|
|
20240221,134800,41039820,4535,4535,4535,4535,1
|
|
20240221,134700,41035285,4535,4535,4535,4535,0
|
|
20240221,134600,41035285,4535,4535,4535,4535,0
|
|
20240221,134500,41035285,4535,4535,4535,4535,0
|
|
20240221,134400,41035285,4535,4535,4535,4535,1
|
|
20240221,134300,41030750,4535,4535,4535,4535,0
|
|
20240221,134200,41030750,4535,4535,4535,4535,0
|
|
20240221,134100,41030750,4535,4535,4535,4535,1
|
|
20240221,134000,41026215,4535,4535,4535,4535,0
|
|
20240221,133900,41026215,4535,4535,4535,4535,0
|
|
20240221,133800,41026215,4535,4535,4535,4535,0
|
|
20240221,133700,41026215,4535,4535,4535,4535,0
|
|
20240221,133600,41026215,4535,4535,4535,4535,1
|
|
20240221,133500,41021680,4535,4535,4535,4535,0
|
|
20240221,133400,41021680,4535,4535,4535,4535,0
|
|
20240221,133300,41021680,4535,4535,4535,4535,0
|
|
20240221,133200,41021680,4535,4535,4535,4535,0
|
|
20240221,133100,41021680,4535,4535,4535,4535,1
|
|
20240221,133000,41017145,4535,4535,4535,4535,0
|
|
20240221,132900,41017145,4535,4535,4535,4535,0
|
|
20240221,132800,41017145,4535,4535,4535,4535,1
|
|
20240221,132700,41012610,4535,4535,4535,4535,0
|
|
20240221,132600,41012610,4535,4535,4535,4535,0
|
|
20240221,132500,41012610,4535,4535,4535,4535,1
|
|
20240221,132400,41008075,4540,4540,4540,4540,0
|
|
20240221,132300,41008075,4540,4540,4540,4540,0
|
|
20240221,132200,41008075,4540,4540,4540,4540,1
|
|
20240221,132100,41003535,4540,4540,4540,4540,0
|
|
20240221,132000,41003535,4540,4540,4540,4540,0
|
|
20240221,131900,41003535,4540,4540,4540,4540,501
|
|
20240221,131800,38728995,4540,4540,4540,4540,0
|
|
20240221,131700,38728995,4540,4540,4540,4540,0
|
|
20240221,131600,38728995,4540,4540,4540,4540,2
|
|
20240221,131500,38719915,4540,4540,4540,4540,0
|
|
20240221,131400,38719915,4540,4540,4540,4540,1
|
|
20240221,131300,38715375,4540,4540,4540,4540,0
|
|
20240221,131200,38715375,4540,4540,4540,4540,0
|
|
20240221,131100,38715375,4540,4540,4540,4540,1
|
|
20240221,131000,38710835,4550,4550,4550,4550,0
|
|
20240221,130900,38710835,4550,4550,4550,4550,0
|
|
20240221,130800,38710835,4550,4550,4550,4550,0
|
|
20240221,130700,38710835,4550,4550,4550,4550,0
|
|
20240221,130600,38710835,4550,4550,4550,4550,0
|
|
20240221,130500,38710835,4550,4550,4550,4550,0
|
|
20240221,130400,38710835,4550,4550,4550,4550,0
|
|
20240221,130300,38710835,4550,4550,4550,4550,0
|
|
20240221,130200,38710835,4550,4550,4550,4550,0
|
|
20240221,130100,38710835,4550,4550,4550,4550,0
|
|
20240221,130000,38710835,4550,4550,4550,4550,1
|
|
20240221,125900,38706285,4555,4555,4555,4555,0
|
|
20240221,125800,38706285,4555,4555,4555,4555,0
|
|
20240221,125700,38706285,4555,4555,4555,4555,0
|
|
20240221,125600,38706285,4555,4555,4555,4555,0
|
|
20240221,125500,38706285,4555,4555,4555,4555,0
|
|
20240221,125400,38706285,4555,4555,4555,4555,0
|
|
20240221,125300,38706285,4555,4555,4555,4555,0
|
|
20240221,125200,38706285,4555,4535,4555,4535,3
|
|
20240221,125100,38692660,4525,4525,4525,4525,1
|
|
20240221,125000,38688135,4525,4525,4525,4525,76
|
|
20240221,124900,38344235,4530,4530,4530,4530,223
|
|
20240221,124800,37334045,4530,4530,4530,4530,500
|
|
20240221,124700,35069045,4535,4535,4535,4535,559
|
|
20240221,124600,32533980,4535,4535,4535,4535,0
|
|
20240221,124500,32533980,4535,4540,4540,4535,8
|
|
20240221,124400,32497665,4540,4540,4540,4540,360
|
|
20240221,124300,30863265,4555,4555,4555,4555,0
|
|
20240221,124200,30863265,4555,4555,4555,4555,0
|
|
20240221,124100,30863265,4555,4555,4555,4555,0
|
|
20240221,124000,30863265,4555,4555,4555,4555,0
|
|
20240221,123900,30863265,4555,4555,4555,4555,0
|
|
20240221,123800,30863265,4555,4555,4555,4555,0
|
|
20240221,123700,30863265,4555,4555,4555,4555,0
|
|
20240221,123600,30863265,4555,4555,4555,4555,0
|
|
20240221,123500,30863265,4555,4545,4555,4545,23
|
|
20240221,123400,30758510,4540,4545,4545,4540,772
|
|
20240221,123300,27252095,4560,4560,4560,4560,0
|
|
20240221,123200,27252095,4560,4560,4560,4560,0
|
|
20240221,123100,27252095,4560,4560,4560,4560,0
|
|
20240221,123000,27252095,4560,4560,4560,4560,0
|
|
20240221,122900,27252095,4560,4560,4560,4560,0
|
|
20240221,122800,27252095,4560,4560,4560,4560,0
|
|
20240221,122700,27252095,4560,4560,4560,4560,0
|
|
20240221,122600,27252095,4560,4560,4560,4560,0
|
|
20240221,122500,27252095,4560,4560,4560,4560,0
|
|
20240221,122400,27252095,4560,4560,4560,4560,0
|
|
20240221,122300,27252095,4560,4560,4560,4560,0
|
|
20240221,122200,27252095,4560,4560,4560,4560,0
|
|
20240221,122100,27252095,4560,4560,4560,4560,0
|
|
20240221,122000,27252095,4560,4560,4560,4560,0
|
|
20240221,121900,27252095,4560,4560,4560,4560,0
|
|
20240221,121800,27252095,4560,4560,4560,4560,0
|
|
20240221,121700,27252095,4560,4560,4560,4560,0
|
|
20240221,121600,27252095,4560,4560,4560,4560,0
|
|
20240221,121500,27252095,4560,4560,4560,4560,0
|
|
20240221,121400,27252095,4560,4560,4560,4560,0
|
|
20240221,121300,27252095,4560,4560,4560,4560,0
|
|
20240221,121200,27252095,4560,4560,4560,4560,0
|
|
20240221,121100,27252095,4560,4560,4560,4560,0
|
|
20240221,121000,27252095,4560,4560,4560,4560,0
|
|
20240221,120900,27252095,4560,4560,4560,4560,0
|
|
20240221,120800,27252095,4560,4560,4560,4560,0
|
|
20240221,120700,27252095,4560,4560,4560,4560,0
|
|
20240221,120600,27252095,4560,4560,4560,4560,0
|
|
20240221,120500,27252095,4560,4560,4560,4560,0
|
|
20240221,120400,27252095,4560,4560,4560,4560,0
|
|
20240221,120300,27252095,4560,4560,4560,4560,0
|
|
20240221,120200,27252095,4560,4560,4560,4560,0
|
|
20240221,120100,27252095,4560,4560,4560,4560,0
|
|
20240221,120000,27252095,4560,4560,4560,4560,0
|
|
20240221,115900,27252095,4560,4560,4560,4560,2
|
|
20240221,115800,27242975,4560,4560,4560,4560,0
|
|
20240221,115700,27242975,4560,4560,4560,4560,0
|
|
20240221,115600,27242975,4560,4560,4560,4560,34
|
|
20240221,115500,27087935,4560,4560,4560,4560,0
|
|
20240221,115400,27087935,4560,4560,4560,4560,0
|
|
20240221,115300,27087935,4560,4560,4560,4560,0
|
|
20240221,115200,27087935,4560,4560,4560,4560,0
|
|
20240221,115100,27087935,4560,4560,4560,4560,0
|
|
20240221,115000,27087935,4560,4560,4560,4560,0
|
|
20240221,114900,27087935,4560,4560,4560,4560,0
|
|
20240221,114800,27087935,4560,4560,4560,4560,0
|
|
20240221,114700,27087935,4560,4560,4560,4560,0
|
|
20240221,114600,27087935,4560,4560,4560,4560,0
|
|
20240221,114500,27087935,4560,4560,4560,4560,1
|
|
20240221,114400,27083375,4545,4545,4545,4545,0
|
|
20240221,114300,27083375,4545,4545,4545,4545,0
|
|
20240221,114200,27083375,4545,4545,4545,4545,0
|
|
20240221,114100,27083375,4545,4545,4545,4545,1
|
|
20240221,114000,27078830,4535,4535,4535,4535,2
|
|
20240221,113900,27069760,4535,4535,4535,4535,36
|
|
20240221,113800,26906500,4525,4525,4535,4525,47
|
|
20240221,113700,26693385,4535,4535,4535,4535,19
|
|
20240221,113600,26607220,4535,4535,4535,4535,1
|
|
20240221,113500,26602685,4540,4540,4540,4540,142
|
|
20240221,113400,25958005,4540,4540,4540,4540,0
|
|
20240221,113300,25958005,4540,4540,4540,4540,3
|
|
20240221,113200,25944385,4545,4545,4545,4545,2
|
|
20240221,113100,25935295,4545,4545,4545,4545,2
|
|
20240221,113000,25926205,4555,4545,4555,4545,2
|
|
20240221,112900,25917105,4545,4545,4545,4545,30
|
|
20240221,112800,25780755,4545,4545,4545,4545,0
|
|
20240221,112700,25780755,4545,4545,4545,4545,0
|
|
20240221,112600,25780755,4545,4545,4545,4545,0
|
|
20240221,112500,25780755,4545,4545,4545,4545,0
|
|
20240221,112400,25780755,4545,4545,4545,4545,0
|
|
20240221,112300,25780755,4545,4540,4545,4540,4
|
|
20240221,112200,25762590,4545,4545,4545,4545,0
|
|
20240221,112100,25762590,4545,4545,4545,4545,0
|
|
20240221,112000,25762590,4545,4545,4545,4545,27
|
|
20240221,111900,25639875,4555,4555,4555,4555,0
|
|
20240221,111800,25639875,4555,4555,4555,4555,0
|
|
20240221,111700,25639875,4555,4555,4555,4555,0
|
|
20240221,111600,25639875,4555,4555,4555,4555,1
|
|
20240221,111500,25635320,4545,4545,4545,4545,0
|
|
20240221,111400,25635320,4545,4545,4545,4545,0
|
|
20240221,111300,25635320,4545,4545,4545,4545,20
|
|
20240221,111200,25544420,4560,4560,4560,4560,0
|
|
20240221,111100,25544420,4560,4560,4560,4560,0
|
|
20240221,111000,25544420,4560,4560,4560,4560,0
|
|
20240221,110900,25544420,4560,4560,4560,4560,0
|
|
20240221,110800,25544420,4560,4560,4560,4560,0
|
|
20240221,110700,25544420,4560,4560,4560,4560,0
|
|
20240221,110600,25544420,4560,4560,4560,4560,0
|
|
20240221,110500,25544420,4560,4560,4560,4560,0
|
|
20240221,110400,25544420,4560,4560,4560,4560,10
|
|
20240221,110300,25498820,4565,4565,4565,4565,0
|
|
20240221,110200,25498820,4565,4565,4565,4565,0
|
|
20240221,110100,25498820,4565,4565,4565,4565,0
|
|
20240221,110000,25498820,4565,4565,4565,4565,0
|
|
20240221,105900,25498820,4565,4565,4565,4565,0
|
|
20240221,105800,25498820,4565,4555,4565,4555,731
|
|
20240221,105700,22162375,4550,4550,4550,4550,0
|
|
20240221,105600,22162375,4550,4550,4550,4550,0
|
|
20240221,105500,22162375,4550,4550,4550,4550,0
|
|
20240221,105400,22162375,4550,4550,4550,4550,0
|
|
20240221,105300,22162375,4550,4550,4550,4550,0
|
|
20240221,105200,22162375,4550,4545,4550,4540,121
|
|
20240221,105100,21612345,4545,4545,4545,4545,670
|
|
20240221,105000,18567195,4545,4550,4550,4545,64
|
|
20240221,104900,18276000,4550,4550,4550,4550,0
|
|
20240221,104800,18276000,4550,4555,4555,4550,270
|
|
20240221,104700,17047200,4555,4555,4555,4555,0
|
|
20240221,104600,17047200,4555,4555,4555,4555,0
|
|
20240221,104500,17047200,4555,4555,4555,4555,0
|
|
20240221,104400,17047200,4555,4555,4555,4555,0
|
|
20240221,104300,17047200,4555,4555,4555,4555,0
|
|
20240221,104200,17047200,4555,4555,4555,4555,0
|
|
20240221,104100,17047200,4555,4555,4555,4555,7
|
|
20240221,104000,17015315,4555,4555,4555,4555,0
|
|
20240221,103900,17015315,4555,4555,4555,4555,0
|
|
20240221,103800,17015315,4555,4555,4555,4555,0
|
|
20240221,103700,17015315,4555,4555,4555,4555,1
|
|
20240221,103600,17010760,4555,4560,4560,4555,445
|
|
20240221,103500,14982955,4565,4565,4565,4565,0
|
|
20240221,103400,14982955,4565,4565,4565,4565,0
|
|
20240221,103300,14982955,4565,4565,4565,4565,0
|
|
20240221,103200,14982955,4565,4565,4565,4565,0
|
|
20240221,103100,14982955,4565,4565,4565,4565,1
|
|
20240221,103000,14978390,4565,4565,4565,4565,0
|
|
20240221,102900,14978390,4565,4565,4565,4565,0
|
|
20240221,102800,14978390,4565,4565,4565,4565,1
|
|
20240221,102700,14973825,4565,4565,4565,4565,0
|
|
20240221,102600,14973825,4565,4565,4565,4565,0
|
|
20240221,102500,14973825,4565,4565,4565,4565,0
|
|
20240221,102400,14973825,4565,4565,4565,4565,0
|
|
20240221,102300,14973825,4565,4565,4565,4565,0
|
|
20240221,102200,14973825,4565,4565,4565,4565,0
|
|
20240221,102100,14973825,4565,4565,4565,4565,0
|
|
20240221,102000,14973825,4565,4565,4565,4565,0
|
|
20240221,101900,14973825,4565,4565,4565,4565,0
|
|
20240221,101800,14973825,4565,4565,4565,4565,0
|
|
20240221,101700,14973825,4565,4565,4565,4565,0
|
|
20240221,101600,14973825,4565,4565,4565,4565,0
|
|
20240221,101500,14973825,4565,4565,4565,4565,0
|
|
20240221,101400,14973825,4565,4560,4565,4560,143
|
|
20240221,101300,14321530,4565,4565,4565,4565,100
|
|
20240221,101200,13865030,4565,4570,4570,4565,132
|
|
20240221,101100,13261985,4575,4575,4575,4575,0
|
|
20240221,101000,13261985,4575,4575,4575,4575,0
|
|
20240221,100900,13261985,4575,4575,4575,4575,0
|
|
20240221,100800,13261985,4575,4575,4575,4575,1
|
|
20240221,100700,13257410,4570,4570,4570,4570,0
|
|
20240221,100600,13257410,4570,4570,4570,4570,0
|
|
20240221,100500,13257410,4570,4570,4570,4570,0
|
|
20240221,100400,13257410,4570,4570,4570,4570,0
|
|
20240221,100300,13257410,4570,4570,4570,4570,0
|
|
20240221,100200,13257410,4570,4570,4570,4570,0
|
|
20240221,100100,13257410,4570,4570,4570,4570,0
|
|
20240221,100000,13257410,4570,4570,4570,4570,0
|
|
20240221,095900,13257410,4570,4570,4570,4570,42
|
|
20240221,095800,13065470,4570,4570,4570,4570,0
|
|
20240221,095700,13065470,4570,4570,4570,4570,0
|
|
20240221,095600,13065470,4570,4570,4570,4570,0
|
|
20240221,095500,13065470,4570,4570,4570,4570,0
|
|
20240221,095400,13065470,4570,4570,4570,4570,351
|
|
20240221,095300,11461400,4570,4570,4570,4570,0
|
|
20240221,095200,11461400,4570,4570,4570,4570,0
|
|
20240221,095100,11461400,4570,4570,4570,4570,0
|
|
20240221,095000,11461400,4570,4570,4570,4570,0
|
|
20240221,094900,11461400,4570,4570,4570,4570,300
|
|
20240221,094800,10090400,4570,4570,4570,4570,1
|
|
20240221,094700,10085830,4570,4575,4575,4570,44
|
|
20240221,094600,9884535,4570,4570,4570,4570,0
|
|
20240221,094500,9884535,4570,4570,4570,4570,0
|
|
20240221,094400,9884535,4570,4575,4575,4570,364
|
|
20240221,094300,8220310,4580,4580,4580,4580,0
|
|
20240221,094200,8220310,4580,4580,4580,4580,0
|
|
20240221,094100,8220310,4580,4580,4580,4580,0
|
|
20240221,094000,8220310,4580,4580,4580,4580,0
|
|
20240221,093900,8220310,4580,4580,4580,4580,0
|
|
20240221,093800,8220310,4580,4580,4580,4580,0
|
|
20240221,093700,8220310,4580,4580,4580,4580,1
|
|
20240221,093600,8215730,4575,4575,4575,4575,40
|
|
20240221,093500,8032730,4575,4575,4575,4575,0
|
|
20240221,093400,8032730,4575,4575,4575,4575,0
|
|
20240221,093300,8032730,4575,4575,4575,4575,0
|
|
20240221,093200,8032730,4575,4575,4575,4575,0
|
|
20240221,093100,8032730,4575,4580,4580,4575,1000
|
|
20240221,093000,3457075,4590,4590,4590,4590,0
|
|
20240221,092900,3457075,4590,4590,4590,4590,0
|
|
20240221,092800,3457075,4590,4590,4590,4590,0
|
|
20240221,092700,3457075,4590,4590,4590,4590,0
|
|
20240221,092600,3457075,4590,4590,4590,4590,5
|
|
20240221,092500,3434125,4585,4585,4585,4585,0
|
|
20240221,092400,3434125,4585,4585,4585,4585,205
|
|
20240221,092300,2494200,4585,4590,4590,4585,354
|
|
20240221,092200,869400,4600,4600,4600,4600,0
|
|
20240221,092100,869400,4600,4600,4600,4600,0
|
|
20240221,092000,869400,4600,4600,4600,4600,0
|
|
20240221,091900,869400,4600,4600,4600,4600,0
|
|
20240221,091800,869400,4600,4600,4600,4600,0
|
|
20240221,091700,869400,4600,4600,4600,4600,0
|
|
20240221,091600,869400,4600,4600,4600,4600,0
|
|
20240221,091500,869400,4600,4600,4600,4600,0
|
|
20240221,091400,869400,4600,4600,4600,4600,0
|
|
20240221,091300,869400,4600,4600,4600,4600,0
|
|
20240221,091200,869400,4600,4600,4600,4600,10
|
|
20240221,091100,823400,4600,4600,4600,4600,0
|
|
20240221,091000,823400,4600,4600,4600,4600,0
|
|
20240221,090900,823400,4600,4600,4600,4600,5
|
|
20240221,090800,800400,4600,4600,4600,4600,0
|
|
20240221,090700,800400,4600,4600,4600,4600,0
|
|
20240221,090600,800400,4600,4600,4600,4600,0
|
|
20240221,090500,800400,4600,4600,4600,4600,0
|
|
20240221,090400,800400,4600,4600,4600,4600,0
|
|
20240221,090300,800400,4600,4600,4600,4600,0
|
|
20240221,090200,800400,4600,4600,4600,4600,0
|
|
20240221,090100,800400,4600,4600,4600,4600,0
|
|
20240221,090000,800400,4600,4600,4600,4600,174
|