624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192100,187064940,3050,3050,3050,3050,420
|
|
20240223,192000,187064940,3050,3050,3050,3050,0
|
|
20240223,191900,187064940,3050,3050,3050,3050,0
|
|
20240223,191800,187064940,3050,3050,3050,3050,0
|
|
20240223,191700,187064940,3050,3050,3050,3050,0
|
|
20240223,191600,187064940,3050,3050,3050,3050,0
|
|
20240223,191500,187064940,3050,3050,3050,3050,0
|
|
20240223,191400,187064940,3050,3050,3050,3050,0
|
|
20240223,191300,187064940,3050,3050,3050,3050,0
|
|
20240223,191200,187064940,3050,3050,3050,3050,0
|
|
20240223,191100,187064940,3050,3050,3050,3050,0
|
|
20240223,191000,187064940,3050,3050,3050,3050,0
|
|
20240223,190900,187064940,3050,3050,3050,3050,0
|
|
20240223,190800,187064940,3050,3050,3050,3050,0
|
|
20240223,190700,187064940,3050,3050,3050,3050,0
|
|
20240223,190600,187064940,3050,3050,3050,3050,0
|
|
20240223,190500,187064940,3050,3050,3050,3050,0
|
|
20240223,190400,187064940,3050,3050,3050,3050,0
|
|
20240223,190300,187064940,3050,3050,3050,3050,0
|
|
20240223,190200,187064940,3050,3050,3050,3050,0
|
|
20240223,190100,187064940,3050,3050,3050,3050,0
|
|
20240223,190000,187064940,3050,3050,3050,3050,0
|
|
20240223,185900,187064940,3050,3050,3050,3050,0
|
|
20240223,185800,187064940,3050,3050,3050,3050,0
|
|
20240223,185700,187064940,3050,3050,3050,3050,0
|
|
20240223,185600,187064940,3050,3050,3050,3050,0
|
|
20240223,185500,187064940,3050,3050,3050,3050,0
|
|
20240223,185400,187064940,3050,3050,3050,3050,0
|
|
20240223,185300,187064940,3050,3050,3050,3050,0
|
|
20240223,185200,187064940,3050,3050,3050,3050,0
|
|
20240223,185100,187064940,3050,3050,3050,3050,420
|
|
20240223,185000,187064940,3050,3050,3050,3050,0
|
|
20240223,184900,187064940,3050,3050,3050,3050,0
|
|
20240223,184800,187064940,3050,3050,3050,3050,0
|
|
20240223,184700,187064940,3050,3050,3050,3050,0
|
|
20240223,184600,187064940,3050,3050,3050,3050,0
|
|
20240223,184500,187064940,3050,3050,3050,3050,0
|
|
20240223,184400,187064940,3050,3050,3050,3050,0
|
|
20240223,184300,187064940,3050,3050,3050,3050,0
|
|
20240223,184200,187064940,3050,3050,3050,3050,0
|
|
20240223,184100,187064940,3050,3050,3050,3050,0
|
|
20240223,184000,187064940,3050,3050,3050,3050,0
|
|
20240223,183900,187064940,3050,3050,3050,3050,0
|
|
20240223,183800,187064940,3050,3050,3050,3050,0
|
|
20240223,183700,187064940,3050,3050,3050,3050,0
|
|
20240223,183600,187064940,3050,3050,3050,3050,0
|
|
20240223,183500,187064940,3050,3050,3050,3050,0
|
|
20240223,183400,187064940,3050,3050,3050,3050,0
|
|
20240223,183300,187064940,3050,3050,3050,3050,0
|
|
20240223,183200,187064940,3050,3050,3050,3050,0
|
|
20240223,183100,187064940,3050,3050,3050,3050,0
|
|
20240223,183000,187064940,3050,3050,3050,3050,0
|
|
20240223,182900,187064940,3050,3050,3050,3050,0
|
|
20240223,182800,187064940,3050,3050,3050,3050,0
|
|
20240223,182700,187064940,3050,3050,3050,3050,0
|
|
20240223,182600,187064940,3050,3050,3050,3050,0
|
|
20240223,182500,187064940,3050,3050,3050,3050,0
|
|
20240223,182400,187064940,3050,3050,3050,3050,0
|
|
20240223,182300,187064940,3050,3050,3050,3050,0
|
|
20240223,182200,187064940,3050,3050,3050,3050,0
|
|
20240223,182100,187064940,3050,3050,3050,3050,420
|
|
20240223,182000,187064940,3050,3050,3050,3050,0
|
|
20240223,181900,187064940,3050,3050,3050,3050,0
|
|
20240223,181800,187064940,3050,3050,3050,3050,0
|
|
20240223,181700,187064940,3050,3050,3050,3050,0
|
|
20240223,181600,187064940,3050,3050,3050,3050,0
|
|
20240223,181500,187064940,3050,3050,3050,3050,0
|
|
20240223,181400,187064940,3050,3050,3050,3050,0
|
|
20240223,181300,187064940,3050,3050,3050,3050,0
|
|
20240223,181200,187064940,3050,3050,3050,3050,0
|
|
20240223,181100,187064940,3050,3050,3050,3050,0
|
|
20240223,181000,187064940,3050,3050,3050,3050,0
|
|
20240223,180900,187064940,3050,3050,3050,3050,0
|
|
20240223,180800,187064940,3050,3050,3050,3050,0
|
|
20240223,180700,187064940,3050,3050,3050,3050,0
|
|
20240223,180600,187064940,3050,3050,3050,3050,0
|
|
20240223,180500,187064940,3050,3050,3050,3050,0
|
|
20240223,180400,187064940,3050,3050,3050,3050,0
|
|
20240223,180300,187064940,3050,3050,3050,3050,0
|
|
20240223,180200,187064940,3050,3050,3050,3050,0
|
|
20240223,180100,187064940,3050,3050,3050,3050,0
|
|
20240223,180000,187064940,3050,3050,3050,3050,0
|
|
20240223,175900,187064940,3050,3050,3050,3050,0
|
|
20240223,175800,187064940,3050,3050,3050,3050,0
|
|
20240223,175700,187064940,3050,3050,3050,3050,0
|
|
20240223,175600,187064940,3050,3050,3050,3050,0
|
|
20240223,175500,187064940,3050,3050,3050,3050,0
|
|
20240223,175400,187064940,3050,3050,3050,3050,0
|
|
20240223,175300,187064940,3050,3050,3050,3050,0
|
|
20240223,175200,187064940,3050,3050,3050,3050,0
|
|
20240223,175100,187064940,3050,3050,3050,3050,420
|
|
20240223,175000,187064940,3050,3050,3050,3050,0
|
|
20240223,174900,187064940,3050,3050,3050,3050,0
|
|
20240223,174800,187064940,3050,3050,3050,3050,0
|
|
20240223,174700,187064940,3050,3050,3050,3050,0
|
|
20240223,174600,187064940,3050,3050,3050,3050,0
|
|
20240223,174500,187064940,3050,3050,3050,3050,0
|
|
20240223,174400,187064940,3050,3050,3050,3050,0
|
|
20240223,174300,187064940,3050,3050,3050,3050,0
|
|
20240223,174200,187064940,3050,3050,3050,3050,0
|
|
20240223,174100,187064940,3050,3050,3050,3050,0
|
|
20240223,174000,187064940,3050,3050,3050,3050,0
|
|
20240223,173900,187064940,3050,3050,3050,3050,0
|
|
20240223,173800,187064940,3050,3050,3050,3050,0
|
|
20240223,173700,187064940,3050,3050,3050,3050,0
|
|
20240223,173600,187064940,3050,3050,3050,3050,0
|
|
20240223,173500,187064940,3050,3050,3050,3050,0
|
|
20240223,173400,187064940,3050,3050,3050,3050,0
|
|
20240223,173300,187064940,3050,3050,3050,3050,0
|
|
20240223,173200,187064940,3050,3050,3050,3050,0
|
|
20240223,173100,187064940,3050,3050,3050,3050,0
|
|
20240223,173000,187064940,3050,3050,3050,3050,0
|
|
20240223,172900,187064940,3050,3050,3050,3050,0
|
|
20240223,172800,187064940,3050,3050,3050,3050,0
|
|
20240223,172700,187064940,3050,3050,3050,3050,0
|
|
20240223,172600,187064940,3050,3050,3050,3050,0
|
|
20240223,172500,187064940,3050,3050,3050,3050,0
|
|
20240223,172400,187064940,3050,3050,3050,3050,0
|
|
20240223,172300,187064940,3050,3050,3050,3050,0
|
|
20240223,172200,187064940,3050,3050,3050,3050,0
|
|
20240223,172100,187064940,3050,3050,3050,3050,420
|
|
20240223,172000,187064940,3050,3050,3050,3050,0
|
|
20240223,171900,187064940,3050,3050,3050,3050,0
|
|
20240223,171800,187064940,3050,3050,3050,3050,0
|
|
20240223,171700,187064940,3050,3050,3050,3050,0
|
|
20240223,171600,187064940,3050,3050,3050,3050,0
|
|
20240223,171500,187064940,3050,3050,3050,3050,0
|
|
20240223,171400,187064940,3050,3050,3050,3050,0
|
|
20240223,171300,187064940,3050,3050,3050,3050,0
|
|
20240223,171200,187064940,3050,3050,3050,3050,0
|
|
20240223,171100,187064940,3050,3050,3050,3050,0
|
|
20240223,171000,187064940,3050,3050,3050,3050,0
|
|
20240223,170900,187064940,3050,3050,3050,3050,0
|
|
20240223,170800,187064940,3050,3050,3050,3050,0
|
|
20240223,170700,187064940,3050,3050,3050,3050,0
|
|
20240223,170600,187064940,3050,3050,3050,3050,0
|
|
20240223,170500,187064940,3050,3050,3050,3050,0
|
|
20240223,170400,187064940,3050,3050,3050,3050,0
|
|
20240223,170300,187064940,3050,3050,3050,3050,0
|
|
20240223,170200,187064940,3050,3050,3050,3050,0
|
|
20240223,170100,187064940,3050,3050,3050,3050,0
|
|
20240223,170000,187064940,3050,3050,3050,3050,0
|
|
20240223,165900,187064940,3050,3050,3050,3050,0
|
|
20240223,165800,187064940,3050,3050,3050,3050,0
|
|
20240223,165700,187064940,3050,3050,3050,3050,0
|
|
20240223,165600,187064940,3050,3050,3050,3050,0
|
|
20240223,165500,187064940,3050,3050,3050,3050,0
|
|
20240223,165400,187064940,3050,3050,3050,3050,0
|
|
20240223,165300,187064940,3050,3050,3050,3050,0
|
|
20240223,165200,187064940,3050,3050,3050,3050,0
|
|
20240223,165100,187064940,3050,3050,3050,3050,420
|
|
20240223,165000,187064940,3050,3050,3050,3050,0
|
|
20240223,164900,187064940,3050,3050,3050,3050,0
|
|
20240223,164800,187064940,3050,3050,3050,3050,0
|
|
20240223,164700,187064940,3050,3050,3050,3050,0
|
|
20240223,164600,187064940,3050,3050,3050,3050,0
|
|
20240223,164500,187064940,3050,3050,3050,3050,0
|
|
20240223,164400,187064940,3050,3050,3050,3050,0
|
|
20240223,164300,187064940,3050,3050,3050,3050,0
|
|
20240223,164200,187064940,3050,3050,3050,3050,0
|
|
20240223,164100,187064940,3050,3050,3050,3050,0
|
|
20240223,164000,187064940,3050,3050,3050,3050,0
|
|
20240223,163900,187064940,3050,3050,3050,3050,0
|
|
20240223,163800,187064940,3050,3050,3050,3050,0
|
|
20240223,163700,187064940,3050,3050,3050,3050,0
|
|
20240223,163600,187064940,3050,3050,3050,3050,0
|
|
20240223,163500,187064940,3050,3050,3050,3050,0
|
|
20240223,163400,187064940,3050,3050,3050,3050,0
|
|
20240223,163300,187064940,3050,3050,3050,3050,0
|
|
20240223,163200,187064940,3050,3050,3050,3050,0
|
|
20240223,163100,187064940,3050,3050,3050,3050,0
|
|
20240223,163000,187064940,3050,3050,3050,3050,0
|
|
20240223,162900,187064940,3050,3050,3050,3050,0
|
|
20240223,162800,187064940,3050,3050,3050,3050,0
|
|
20240223,162700,187064940,3050,3050,3050,3050,0
|
|
20240223,162600,187064940,3050,3050,3050,3050,0
|
|
20240223,162500,187064940,3050,3050,3050,3050,0
|
|
20240223,162400,187064940,3050,3050,3050,3050,0
|
|
20240223,162300,187064940,3050,3050,3050,3050,0
|
|
20240223,162200,187064940,3050,3050,3050,3050,0
|
|
20240223,162100,187064940,3050,3050,3050,3050,420
|
|
20240223,162000,187064940,3050,3050,3050,3050,0
|
|
20240223,161900,187064940,3050,3050,3050,3050,0
|
|
20240223,161800,187064940,3050,3050,3050,3050,0
|
|
20240223,161700,187064940,3050,3050,3050,3050,0
|
|
20240223,161600,187064940,3050,3050,3050,3050,0
|
|
20240223,161500,187064940,3050,3050,3050,3050,0
|
|
20240223,161400,187064940,3050,3050,3050,3050,0
|
|
20240223,161300,187064940,3050,3050,3050,3050,0
|
|
20240223,161200,187064940,3050,3050,3050,3050,0
|
|
20240223,161100,187064940,3050,3050,3050,3050,0
|
|
20240223,161000,187064940,3050,3050,3050,3050,0
|
|
20240223,160900,187064940,3050,3050,3050,3050,0
|
|
20240223,160800,187064940,3050,3050,3050,3050,0
|
|
20240223,160700,187064940,3050,3050,3050,3050,0
|
|
20240223,160600,187064940,3050,3050,3050,3050,0
|
|
20240223,160500,187064940,3050,3050,3050,3050,0
|
|
20240223,160400,187064940,3050,3050,3050,3050,0
|
|
20240223,160300,187064940,3050,3050,3050,3050,0
|
|
20240223,160200,187064940,3050,3050,3050,3050,0
|
|
20240223,160100,187064940,3050,3050,3050,3050,0
|
|
20240223,160000,187064940,3050,3050,3050,3050,0
|
|
20240223,155900,187064940,3050,3050,3050,3050,0
|
|
20240223,155800,187064940,3050,3050,3050,3050,0
|
|
20240223,155700,187064940,3050,3050,3050,3050,0
|
|
20240223,155600,187064940,3050,3050,3050,3050,0
|
|
20240223,155500,187064940,3050,3050,3050,3050,0
|
|
20240223,155400,187064940,3050,3050,3050,3050,0
|
|
20240223,155300,187064940,3050,3050,3050,3050,0
|
|
20240223,155200,187064940,3050,3050,3050,3050,0
|
|
20240223,155100,187064940,3050,3050,3050,3050,420
|
|
20240223,155000,187064940,3050,3050,3050,3050,0
|
|
20240223,154900,187064940,3050,3050,3050,3050,0
|
|
20240223,154800,187064940,3050,3050,3050,3050,0
|
|
20240223,154700,187064940,3050,3050,3050,3050,0
|
|
20240223,154600,187064940,3050,3050,3050,3050,0
|
|
20240223,154500,187064940,3050,3050,3050,3050,0
|
|
20240223,154400,187064940,3050,3050,3050,3050,0
|
|
20240223,154300,187064940,3050,3050,3050,3050,0
|
|
20240223,154200,187064940,3050,3050,3050,3050,0
|
|
20240223,154100,187064940,3050,3050,3050,3050,0
|
|
20240223,154000,187064940,3050,3050,3050,3050,0
|
|
20240223,153900,187064940,3050,3050,3050,3050,0
|
|
20240223,153800,187064940,3050,3050,3050,3050,0
|
|
20240223,153700,187064940,3050,3050,3050,3050,0
|
|
20240223,153600,187064940,3050,3050,3050,3050,0
|
|
20240223,153500,187064940,3050,3050,3050,3050,0
|
|
20240223,153400,187064940,3050,3050,3050,3050,0
|
|
20240223,153300,187064940,3050,3050,3050,3050,0
|
|
20240223,153200,187064940,3050,3050,3050,3050,0
|
|
20240223,153100,187064940,3050,3050,3050,3050,0
|
|
20240223,153000,187064940,3050,3050,3050,3050,420
|
|
20240223,152900,185783940,3055,3055,3055,3055,0
|
|
20240223,152800,185783940,3055,3055,3055,3055,0
|
|
20240223,152700,185783940,3055,3055,3055,3055,0
|
|
20240223,152600,185783940,3055,3055,3055,3055,0
|
|
20240223,152500,185783940,3055,3055,3055,3055,0
|
|
20240223,152400,185783940,3055,3055,3055,3055,0
|
|
20240223,152300,185783940,3055,3055,3055,3055,0
|
|
20240223,152200,185783940,3055,3055,3055,3055,0
|
|
20240223,152100,185783940,3055,3055,3055,3055,0
|
|
20240223,152000,185783940,3055,3055,3055,3055,0
|
|
20240223,151900,185783940,3055,3040,3055,3040,4
|
|
20240223,151800,185771765,3055,3045,3055,3045,37
|
|
20240223,151700,185658960,3060,3060,3060,3060,0
|
|
20240223,151600,185658960,3060,3060,3060,3060,0
|
|
20240223,151500,185658960,3060,3060,3060,3060,0
|
|
20240223,151400,185658960,3060,3060,3060,3060,0
|
|
20240223,151300,185658960,3060,3060,3060,3060,0
|
|
20240223,151200,185658960,3060,3060,3060,3060,0
|
|
20240223,151100,185658960,3060,3060,3060,3060,0
|
|
20240223,151000,185658960,3060,3060,3060,3060,0
|
|
20240223,150900,185658960,3060,3060,3060,3060,0
|
|
20240223,150800,185658960,3060,3060,3060,3060,0
|
|
20240223,150700,185658960,3060,3060,3060,3060,10
|
|
20240223,150600,185628360,3060,3040,3060,3040,445
|
|
20240223,150500,184275525,3060,3050,3060,3050,3001
|
|
20240223,150400,175111910,3050,3050,3050,3050,0
|
|
20240223,150300,175111910,3050,3050,3050,3050,9
|
|
20240223,150200,175084460,3050,3050,3050,3050,3
|
|
20240223,150100,175075310,3050,3050,3050,3050,0
|
|
20240223,150000,175075310,3050,3050,3050,3050,0
|
|
20240223,145900,175075310,3050,3050,3050,3050,0
|
|
20240223,145800,175075310,3050,3050,3050,3050,0
|
|
20240223,145700,175075310,3050,3050,3050,3050,1
|
|
20240223,145600,175072260,3040,3040,3040,3040,38
|
|
20240223,145500,174956740,3040,3040,3040,3040,0
|
|
20240223,145400,174956740,3040,3040,3040,3040,2
|
|
20240223,145300,174950660,3050,3050,3050,3050,5
|
|
20240223,145200,174935410,3050,3050,3050,3050,0
|
|
20240223,145100,174935410,3050,3050,3050,3050,0
|
|
20240223,145000,174935410,3050,3050,3050,3050,0
|
|
20240223,144900,174935410,3050,3050,3050,3050,0
|
|
20240223,144800,174935410,3050,3050,3050,3050,0
|
|
20240223,144700,174935410,3050,3050,3050,3050,0
|
|
20240223,144600,174935410,3050,3050,3050,3050,0
|
|
20240223,144500,174935410,3050,3050,3050,3050,0
|
|
20240223,144400,174935410,3050,3050,3050,3050,0
|
|
20240223,144300,174935410,3050,3050,3050,3050,0
|
|
20240223,144200,174935410,3050,3050,3050,3050,2
|
|
20240223,144100,174929310,3050,3050,3050,3050,0
|
|
20240223,144000,174929310,3050,3050,3050,3050,0
|
|
20240223,143900,174929310,3050,3050,3050,3050,0
|
|
20240223,143800,174929310,3050,3050,3050,3050,0
|
|
20240223,143700,174929310,3050,3050,3050,3050,0
|
|
20240223,143600,174929310,3050,3050,3050,3050,0
|
|
20240223,143500,174929310,3050,3050,3050,3050,0
|
|
20240223,143400,174929310,3050,3050,3050,3050,0
|
|
20240223,143300,174929310,3050,3050,3050,3050,0
|
|
20240223,143200,174929310,3050,3050,3050,3050,0
|
|
20240223,143100,174929310,3050,3050,3050,3050,0
|
|
20240223,143000,174929310,3050,3050,3050,3050,0
|
|
20240223,142900,174929310,3050,3050,3050,3050,0
|
|
20240223,142800,174929310,3050,3050,3050,3050,3
|
|
20240223,142700,174920160,3050,3050,3050,3050,0
|
|
20240223,142600,174920160,3050,3050,3050,3050,0
|
|
20240223,142500,174920160,3050,3050,3050,3050,0
|
|
20240223,142400,174920160,3050,3050,3050,3050,0
|
|
20240223,142300,174920160,3050,3050,3050,3050,0
|
|
20240223,142200,174920160,3050,3050,3050,3050,105
|
|
20240223,142100,174599910,3050,3045,3050,3045,2
|
|
20240223,142000,174593815,3050,3050,3050,3050,0
|
|
20240223,141900,174593815,3050,3040,3050,3040,320
|
|
20240223,141800,173621005,3040,3040,3040,3040,330
|
|
20240223,141700,172617805,3040,3040,3040,3040,0
|
|
20240223,141600,172617805,3040,3040,3040,3040,1
|
|
20240223,141500,172614765,3035,3035,3035,3035,362
|
|
20240223,141400,171516095,3040,3040,3040,3040,0
|
|
20240223,141300,171516095,3040,3040,3040,3040,0
|
|
20240223,141200,171516095,3040,3040,3040,3040,50
|
|
20240223,141100,171364095,3040,3040,3040,3040,200
|
|
20240223,141000,170756095,3040,3040,3040,3040,0
|
|
20240223,140900,170756095,3040,3040,3040,3040,70
|
|
20240223,140800,170543295,3040,3040,3040,3040,0
|
|
20240223,140700,170543295,3040,3040,3040,3040,0
|
|
20240223,140600,170543295,3040,3040,3040,3040,0
|
|
20240223,140500,170543295,3040,3040,3040,3040,29
|
|
20240223,140400,170455135,3040,3040,3040,3040,0
|
|
20240223,140300,170455135,3040,3035,3040,3035,2
|
|
20240223,140200,170449060,3040,3040,3040,3040,0
|
|
20240223,140100,170449060,3040,3040,3040,3040,0
|
|
20240223,140000,170449060,3040,3040,3040,3040,5
|
|
20240223,135900,170433860,3040,3040,3040,3040,0
|
|
20240223,135800,170433860,3040,3040,3040,3040,3574
|
|
20240223,135700,159568900,3050,3050,3050,3050,0
|
|
20240223,135600,159568900,3050,3050,3050,3050,0
|
|
20240223,135500,159568900,3050,3050,3050,3050,0
|
|
20240223,135400,159568900,3050,3050,3050,3050,0
|
|
20240223,135300,159568900,3050,3050,3050,3050,0
|
|
20240223,135200,159568900,3050,3050,3050,3050,0
|
|
20240223,135100,159568900,3050,3050,3050,3050,0
|
|
20240223,135000,159568900,3050,3050,3050,3050,0
|
|
20240223,134900,159568900,3050,3050,3050,3050,0
|
|
20240223,134800,159568900,3050,3050,3050,3050,0
|
|
20240223,134700,159568900,3050,3050,3050,3050,0
|
|
20240223,134600,159568900,3050,3050,3050,3050,0
|
|
20240223,134500,159568900,3050,3050,3050,3050,400
|
|
20240223,134400,158348900,3050,3050,3050,3050,0
|
|
20240223,134300,158348900,3050,3050,3050,3050,0
|
|
20240223,134200,158348900,3050,3050,3050,3050,0
|
|
20240223,134100,158348900,3050,3050,3050,3050,0
|
|
20240223,134000,158348900,3050,3050,3050,3050,0
|
|
20240223,133900,158348900,3050,3050,3050,3050,0
|
|
20240223,133800,158348900,3050,3050,3050,3050,0
|
|
20240223,133700,158348900,3050,3050,3050,3050,0
|
|
20240223,133600,158348900,3050,3050,3050,3050,0
|
|
20240223,133500,158348900,3050,3050,3050,3050,0
|
|
20240223,133400,158348900,3050,3050,3050,3050,1
|
|
20240223,133300,158345850,3035,3040,3040,3035,170
|
|
20240223,133200,157829740,3050,3050,3050,3050,0
|
|
20240223,133100,157829740,3050,3050,3050,3050,0
|
|
20240223,133000,157829740,3050,3050,3050,3050,0
|
|
20240223,132900,157829740,3050,3050,3050,3050,0
|
|
20240223,132800,157829740,3050,3050,3050,3050,0
|
|
20240223,132700,157829740,3050,3050,3050,3050,0
|
|
20240223,132600,157829740,3050,3050,3050,3050,0
|
|
20240223,132500,157829740,3050,3050,3050,3050,0
|
|
20240223,132400,157829740,3050,3050,3050,3050,4
|
|
20240223,132300,157817540,3050,3050,3050,3050,0
|
|
20240223,132200,157817540,3050,3050,3050,3050,0
|
|
20240223,132100,157817540,3050,3050,3050,3050,0
|
|
20240223,132000,157817540,3050,3050,3050,3050,0
|
|
20240223,131900,157817540,3050,3050,3050,3050,0
|
|
20240223,131800,157817540,3050,3050,3050,3050,0
|
|
20240223,131700,157817540,3050,3050,3050,3050,0
|
|
20240223,131600,157817540,3050,3050,3050,3050,0
|
|
20240223,131500,157817540,3050,3050,3050,3050,0
|
|
20240223,131400,157817540,3050,3050,3050,3050,0
|
|
20240223,131300,157817540,3050,3050,3050,3050,0
|
|
20240223,131200,157817540,3050,3050,3050,3050,3
|
|
20240223,131100,157808390,3050,3050,3050,3050,0
|
|
20240223,131000,157808390,3050,3050,3050,3050,0
|
|
20240223,130900,157808390,3050,3050,3050,3050,0
|
|
20240223,130800,157808390,3050,3050,3050,3050,0
|
|
20240223,130700,157808390,3050,3050,3050,3050,0
|
|
20240223,130600,157808390,3050,3045,3050,3045,714
|
|
20240223,130500,155633645,3050,3050,3050,3050,0
|
|
20240223,130400,155633645,3050,3050,3050,3050,0
|
|
20240223,130300,155633645,3050,3050,3050,3050,0
|
|
20240223,130200,155633645,3050,3050,3050,3050,0
|
|
20240223,130100,155633645,3050,3050,3050,3050,0
|
|
20240223,130000,155633645,3050,3050,3050,3050,0
|
|
20240223,125900,155633645,3050,3050,3050,3050,0
|
|
20240223,125800,155633645,3050,3050,3050,3050,3
|
|
20240223,125700,155624495,3050,3050,3050,3050,0
|
|
20240223,125600,155624495,3050,3050,3050,3050,0
|
|
20240223,125500,155624495,3050,3045,3050,3045,11
|
|
20240223,125400,155590995,3045,3045,3045,3045,500
|
|
20240223,125300,154068495,3045,3045,3045,3045,0
|
|
20240223,125200,154068495,3045,3045,3045,3045,0
|
|
20240223,125100,154068495,3045,3045,3045,3045,0
|
|
20240223,125000,154068495,3045,3045,3045,3045,0
|
|
20240223,124900,154068495,3045,3045,3045,3045,2
|
|
20240223,124800,154062405,3045,3045,3045,3045,0
|
|
20240223,124700,154062405,3045,3045,3045,3045,0
|
|
20240223,124600,154062405,3045,3045,3045,3045,10
|
|
20240223,124500,154031955,3045,3045,3045,3045,0
|
|
20240223,124400,154031955,3045,3035,3045,3030,202
|
|
20240223,124300,153419855,3040,3040,3040,3040,0
|
|
20240223,124200,153419855,3040,3040,3040,3040,0
|
|
20240223,124100,153419855,3040,3040,3040,3040,0
|
|
20240223,124000,153419855,3040,3040,3040,3040,1
|
|
20240223,123900,153416815,3035,3035,3035,3035,1
|
|
20240223,123800,153413780,3040,3040,3040,3040,0
|
|
20240223,123700,153413780,3040,3040,3040,3040,0
|
|
20240223,123600,153413780,3040,3040,3040,3040,0
|
|
20240223,123500,153413780,3040,3040,3040,3040,1
|
|
20240223,123400,153410740,3030,3030,3030,3030,0
|
|
20240223,123300,153410740,3030,3040,3040,3030,1400
|
|
20240223,123200,149165530,3040,3040,3040,3040,20
|
|
20240223,123100,149104730,3045,3045,3045,3045,10
|
|
20240223,123000,149074280,3045,3045,3045,3045,0
|
|
20240223,122900,149074280,3045,3045,3045,3045,0
|
|
20240223,122800,149074280,3045,3045,3045,3045,0
|
|
20240223,122700,149074280,3045,3045,3045,3045,1
|
|
20240223,122600,149071235,3040,3040,3040,3040,1
|
|
20240223,122500,149068195,3040,3040,3040,3040,0
|
|
20240223,122400,149068195,3040,3040,3040,3040,10
|
|
20240223,122300,149037795,3045,3045,3045,3045,0
|
|
20240223,122200,149037795,3045,3045,3045,3045,0
|
|
20240223,122100,149037795,3045,3045,3045,3045,0
|
|
20240223,122000,149037795,3045,3045,3045,3045,200
|
|
20240223,121900,148428795,3045,3045,3045,3045,0
|
|
20240223,121800,148428795,3045,3045,3045,3045,0
|
|
20240223,121700,148428795,3045,3040,3045,3040,5
|
|
20240223,121600,148413590,3040,3040,3040,3040,0
|
|
20240223,121500,148413590,3040,3040,3040,3040,0
|
|
20240223,121400,148413590,3040,3040,3040,3040,16
|
|
20240223,121300,148364950,3040,3040,3040,3040,0
|
|
20240223,121200,148364950,3040,3040,3040,3040,0
|
|
20240223,121100,148364950,3040,3040,3040,3040,0
|
|
20240223,121000,148364950,3040,3040,3040,3040,0
|
|
20240223,120900,148364950,3040,3040,3040,3040,10
|
|
20240223,120800,148334550,3035,3035,3035,3035,149
|
|
20240223,120700,147882335,3035,3035,3035,3035,0
|
|
20240223,120600,147882335,3035,3035,3035,3035,0
|
|
20240223,120500,147882335,3035,3035,3035,3035,0
|
|
20240223,120400,147882335,3035,3035,3035,3035,2
|
|
20240223,120300,147876265,3030,3030,3030,3030,0
|
|
20240223,120200,147876265,3030,3030,3030,3030,0
|
|
20240223,120100,147876265,3030,3030,3030,3030,500
|
|
20240223,120000,146361265,3030,3030,3030,3030,19
|
|
20240223,115900,146303695,3030,3030,3030,3030,0
|
|
20240223,115800,146303695,3030,3030,3030,3030,0
|
|
20240223,115700,146303695,3030,3030,3030,3030,0
|
|
20240223,115600,146303695,3030,3030,3030,3030,130
|
|
20240223,115500,145909795,3030,3030,3030,3030,31
|
|
20240223,115400,145815865,3040,3040,3040,3040,0
|
|
20240223,115300,145815865,3040,3040,3040,3040,0
|
|
20240223,115200,145815865,3040,3040,3040,3040,0
|
|
20240223,115100,145815865,3040,3040,3040,3040,0
|
|
20240223,115000,145815865,3040,3040,3040,3040,0
|
|
20240223,114900,145815865,3040,3040,3040,3025,1886
|
|
20240223,114800,140110685,3030,3030,3030,3030,0
|
|
20240223,114700,140110685,3030,3030,3030,3030,0
|
|
20240223,114600,140110685,3030,3030,3030,3030,613
|
|
20240223,114500,138253295,3035,3035,3035,3035,0
|
|
20240223,114400,138253295,3035,3030,3035,3030,1135
|
|
20240223,114300,134814070,3040,3040,3040,3040,0
|
|
20240223,114200,134814070,3040,3035,3040,3035,2
|
|
20240223,114100,134807995,3035,3035,3035,3035,0
|
|
20240223,114000,134807995,3035,3035,3035,3035,0
|
|
20240223,113900,134807995,3035,3035,3035,3035,1
|
|
20240223,113800,134804960,3035,3035,3035,3035,0
|
|
20240223,113700,134804960,3035,3035,3035,3035,1515
|
|
20240223,113600,130206935,3035,3035,3035,3030,4507
|
|
20240223,113500,116550615,3035,3035,3035,3035,0
|
|
20240223,113400,116550615,3035,3035,3035,3035,581
|
|
20240223,113300,114787280,3035,3035,3035,3035,800
|
|
20240223,113200,112359280,3040,3040,3045,3040,633
|
|
20240223,113100,110434955,3040,3040,3040,3040,0
|
|
20240223,113000,110434955,3040,3040,3040,3040,100
|
|
20240223,112900,110130955,3040,3040,3040,3040,0
|
|
20240223,112800,110130955,3040,3040,3040,3040,0
|
|
20240223,112700,110130955,3040,3040,3040,3040,1
|
|
20240223,112600,110127915,3035,3035,3035,3035,0
|
|
20240223,112500,110127915,3035,3035,3035,3035,0
|
|
20240223,112400,110127915,3035,3035,3035,3035,1012
|
|
20240223,112300,107056495,3040,3040,3040,3040,5
|
|
20240223,112200,107041295,3040,3040,3040,3040,0
|
|
20240223,112100,107041295,3040,3040,3040,3040,0
|
|
20240223,112000,107041295,3040,3040,3040,3040,11
|
|
20240223,111900,107007855,3040,3050,3050,3040,4501
|
|
20240223,111800,93324805,3040,3040,3040,3040,455
|
|
20240223,111700,91941605,3040,3040,3040,3040,0
|
|
20240223,111600,91941605,3040,3040,3040,3040,0
|
|
20240223,111500,91941605,3040,3040,3040,3040,170
|
|
20240223,111400,91424805,3040,3040,3040,3040,0
|
|
20240223,111300,91424805,3040,3040,3040,3040,4
|
|
20240223,111200,91412645,3050,3050,3050,3050,0
|
|
20240223,111100,91412645,3050,3050,3050,3050,0
|
|
20240223,111000,91412645,3050,3050,3050,3050,0
|
|
20240223,110900,91412645,3050,3050,3050,3050,0
|
|
20240223,110800,91412645,3050,3050,3050,3050,1
|
|
20240223,110700,91409595,3050,3045,3050,3045,17
|
|
20240223,110600,91357825,3040,3040,3040,3040,1363
|
|
20240223,110500,87214305,3040,3040,3040,3040,0
|
|
20240223,110400,87214305,3040,3040,3040,3040,0
|
|
20240223,110300,87214305,3040,3040,3040,3040,0
|
|
20240223,110200,87214305,3040,3040,3040,3040,0
|
|
20240223,110100,87214305,3040,3040,3040,3040,0
|
|
20240223,110000,87214305,3040,3040,3040,3040,0
|
|
20240223,105900,87214305,3040,3040,3040,3040,0
|
|
20240223,105800,87214305,3040,3040,3040,3040,0
|
|
20240223,105700,87214305,3040,3040,3040,3040,0
|
|
20240223,105600,87214305,3040,3040,3040,3040,0
|
|
20240223,105500,87214305,3040,3040,3040,3040,0
|
|
20240223,105400,87214305,3040,3040,3040,3040,164
|
|
20240223,105300,86715745,3040,3040,3040,3040,0
|
|
20240223,105200,86715745,3040,3040,3040,3040,0
|
|
20240223,105100,86715745,3040,3040,3040,3040,0
|
|
20240223,105000,86715745,3040,3040,3040,3040,0
|
|
20240223,104900,86715745,3040,3040,3040,3040,0
|
|
20240223,104800,86715745,3040,3040,3040,3040,1
|
|
20240223,104700,86712705,3040,3040,3040,3040,0
|
|
20240223,104600,86712705,3040,3040,3040,3040,2
|
|
20240223,104500,86706625,3040,3040,3040,3040,0
|
|
20240223,104400,86706625,3040,3040,3040,3040,0
|
|
20240223,104300,86706625,3040,3040,3040,3040,0
|
|
20240223,104200,86706625,3040,3040,3040,3040,0
|
|
20240223,104100,86706625,3040,3040,3040,3040,0
|
|
20240223,104000,86706625,3040,3040,3040,3040,675
|
|
20240223,103900,84654625,3040,3040,3040,3040,0
|
|
20240223,103800,84654625,3040,3040,3040,3040,0
|
|
20240223,103700,84654625,3040,3040,3040,3040,0
|
|
20240223,103600,84654625,3040,3040,3040,3040,10
|
|
20240223,103500,84624225,3040,3040,3040,3040,0
|
|
20240223,103400,84624225,3040,3040,3040,3040,0
|
|
20240223,103300,84624225,3040,3040,3040,3040,0
|
|
20240223,103200,84624225,3040,3040,3040,3040,0
|
|
20240223,103100,84624225,3040,3040,3040,3040,0
|
|
20240223,103000,84624225,3040,3040,3040,3040,0
|
|
20240223,102900,84624225,3040,3040,3040,3040,0
|
|
20240223,102800,84624225,3040,3040,3040,3040,0
|
|
20240223,102700,84624225,3040,3040,3040,3040,0
|
|
20240223,102600,84624225,3040,3035,3040,3035,131
|
|
20240223,102500,84226635,3035,3035,3035,3035,0
|
|
20240223,102400,84226635,3035,3035,3035,3035,1
|
|
20240223,102300,84223600,3035,3035,3035,3035,0
|
|
20240223,102200,84223600,3035,3035,3035,3035,0
|
|
20240223,102100,84223600,3035,3040,3040,3035,384
|
|
20240223,102000,83058085,3040,3040,3040,3040,0
|
|
20240223,101900,83058085,3040,3040,3040,3040,0
|
|
20240223,101800,83058085,3040,3040,3040,3040,0
|
|
20240223,101700,83058085,3040,3040,3040,3040,1
|
|
20240223,101600,83055045,3040,3040,3040,3040,0
|
|
20240223,101500,83055045,3040,3035,3040,3035,649
|
|
20240223,101400,81085035,3035,3035,3035,3035,0
|
|
20240223,101300,81085035,3035,3035,3035,3035,200
|
|
20240223,101200,80478035,3040,3040,3040,3040,4
|
|
20240223,101100,80465875,3040,3040,3040,3040,50
|
|
20240223,101000,80313875,3040,3040,3040,3040,0
|
|
20240223,100900,80313875,3040,3040,3040,3040,4
|
|
20240223,100800,80301715,3040,3040,3040,3040,0
|
|
20240223,100700,80301715,3040,3040,3040,3040,0
|
|
20240223,100600,80301715,3040,3040,3040,3040,8
|
|
20240223,100500,80277395,3040,3040,3040,3040,1
|
|
20240223,100400,80274355,3040,3040,3040,3040,0
|
|
20240223,100300,80274355,3040,3040,3040,3040,1
|
|
20240223,100200,80271315,3040,3040,3040,3040,1
|
|
20240223,100100,80268275,3040,3040,3040,3040,16
|
|
20240223,100000,80219635,3040,3040,3040,3040,13
|
|
20240223,095900,80180115,3040,3040,3040,3040,10
|
|
20240223,095800,80149715,3040,3040,3040,3040,100
|
|
20240223,095700,79845715,3040,3035,3040,3035,18
|
|
20240223,095600,79791080,3040,3030,3040,3030,2380
|
|
20240223,095500,72579670,3040,3035,3040,3035,51
|
|
20240223,095400,72424880,3030,3030,3030,3030,0
|
|
20240223,095300,72424880,3030,3030,3030,3030,1000
|
|
20240223,095200,69394880,3040,3040,3040,3040,0
|
|
20240223,095100,69394880,3040,3040,3040,3040,0
|
|
20240223,095000,69394880,3040,3030,3040,3030,631
|
|
20240223,094900,67482940,3040,3040,3040,3040,1
|
|
20240223,094800,67479900,3035,3035,3035,3035,200
|
|
20240223,094700,66872900,3030,3030,3030,3030,0
|
|
20240223,094600,66872900,3030,3030,3030,3030,0
|
|
20240223,094500,66872900,3030,3035,3040,3030,240
|
|
20240223,094400,66145335,3035,3035,3035,3030,3711
|
|
20240223,094300,54897220,3035,3035,3035,3035,4
|
|
20240223,094200,54885080,3035,3035,3035,3035,10
|
|
20240223,094100,54854730,3040,3040,3040,3040,6
|
|
20240223,094000,54836490,3035,3035,3035,3035,150
|
|
20240223,093900,54381240,3040,3040,3040,3040,3
|
|
20240223,093800,54372120,3040,3040,3040,3040,20
|
|
20240223,093700,54311320,3040,3040,3040,3040,150
|
|
20240223,093600,53855320,3040,3035,3040,3035,41
|
|
20240223,093500,53730865,3030,3030,3030,3030,348
|
|
20240223,093400,52676425,3030,3030,3030,3030,65
|
|
20240223,093300,52479475,3030,3030,3030,3030,2020
|
|
20240223,093200,46358875,3030,3030,3030,3030,778
|
|
20240223,093100,44001535,3040,3050,3050,3030,6367
|
|
20240223,093000,24688505,3040,3040,3040,3040,0
|
|
20240223,092900,24688505,3040,3040,3040,3040,300
|
|
20240223,092800,23776505,3050,3050,3050,3050,300
|
|
20240223,092700,22861505,3050,3050,3050,3050,1
|
|
20240223,092600,22858455,3045,3050,3050,3045,115
|
|
20240223,092500,22508275,3045,3045,3045,3045,46
|
|
20240223,092400,22368205,3045,3045,3045,3045,102
|
|
20240223,092300,22057615,3040,3045,3045,3040,174
|
|
20240223,092200,21528650,3045,3045,3045,3045,0
|
|
20240223,092100,21528650,3045,3045,3050,3045,73
|
|
20240223,092000,21306340,3040,3045,3045,3040,5001
|
|
20240223,091900,6086445,3055,3055,3055,3055,0
|
|
20240223,091800,6086445,3055,3045,3055,3045,1695
|
|
20240223,091700,925120,3050,3050,3050,3050,30
|
|
20240223,091600,833620,3055,3050,3060,3050,15
|
|
20240223,091500,787805,3050,3060,3060,3050,2
|
|
20240223,091400,781695,3060,3060,3060,3060,0
|
|
20240223,091300,781695,3060,3060,3060,3060,0
|
|
20240223,091200,781695,3060,3060,3060,3060,0
|
|
20240223,091100,781695,3060,3060,3060,3060,0
|
|
20240223,091000,781695,3060,3060,3060,3060,0
|
|
20240223,090900,781695,3060,3060,3060,3060,30
|
|
20240223,090800,689895,3060,3060,3060,3055,3
|
|
20240223,090700,680720,3050,3050,3050,3050,172
|
|
20240223,090600,156120,3065,3065,3065,3065,0
|
|
20240223,090500,156120,3065,3065,3065,3065,1
|
|
20240223,090400,153055,3065,3065,3065,3065,0
|
|
20240223,090300,153055,3065,3065,3065,3065,0
|
|
20240223,090200,153055,3065,3050,3065,3050,12
|
|
20240223,090100,116440,3065,3055,3065,3055,4
|
|
20240223,090000,104210,3065,3065,3065,3065,34
|