602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185900,62628715,2125,2125,2125,2125,50
|
|
20240221,185800,62628715,2125,2125,2125,2125,0
|
|
20240221,185700,62628715,2125,2125,2125,2125,0
|
|
20240221,185600,62628715,2125,2125,2125,2125,0
|
|
20240221,185500,62628715,2125,2125,2125,2125,0
|
|
20240221,185400,62628715,2125,2125,2125,2125,0
|
|
20240221,185300,62628715,2125,2125,2125,2125,0
|
|
20240221,185200,62628715,2125,2125,2125,2125,0
|
|
20240221,185100,62628715,2125,2125,2125,2125,0
|
|
20240221,185000,62628715,2125,2125,2125,2125,0
|
|
20240221,184900,62628715,2125,2125,2125,2125,0
|
|
20240221,184800,62628715,2125,2125,2125,2125,0
|
|
20240221,184700,62628715,2125,2125,2125,2125,0
|
|
20240221,184600,62628715,2125,2125,2125,2125,0
|
|
20240221,184500,62628715,2125,2125,2125,2125,0
|
|
20240221,184400,62628715,2125,2125,2125,2125,0
|
|
20240221,184300,62628715,2125,2125,2125,2125,0
|
|
20240221,184200,62628715,2125,2125,2125,2125,0
|
|
20240221,184100,62628715,2125,2125,2125,2125,0
|
|
20240221,184000,62628715,2125,2125,2125,2125,0
|
|
20240221,183900,62628715,2125,2125,2125,2125,0
|
|
20240221,183800,62628715,2125,2125,2125,2125,0
|
|
20240221,183700,62628715,2125,2125,2125,2125,0
|
|
20240221,183600,62628715,2125,2125,2125,2125,0
|
|
20240221,183500,62628715,2125,2125,2125,2125,0
|
|
20240221,183400,62628715,2125,2125,2125,2125,0
|
|
20240221,183300,62628715,2125,2125,2125,2125,0
|
|
20240221,183200,62628715,2125,2125,2125,2125,0
|
|
20240221,183100,62628715,2125,2125,2125,2125,0
|
|
20240221,183000,62628715,2125,2125,2125,2125,0
|
|
20240221,182900,62628715,2125,2125,2125,2125,50
|
|
20240221,182800,62628715,2125,2125,2125,2125,0
|
|
20240221,182700,62628715,2125,2125,2125,2125,0
|
|
20240221,182600,62628715,2125,2125,2125,2125,0
|
|
20240221,182500,62628715,2125,2125,2125,2125,0
|
|
20240221,182400,62628715,2125,2125,2125,2125,0
|
|
20240221,182300,62628715,2125,2125,2125,2125,0
|
|
20240221,182200,62628715,2125,2125,2125,2125,0
|
|
20240221,182100,62628715,2125,2125,2125,2125,0
|
|
20240221,182000,62628715,2125,2125,2125,2125,0
|
|
20240221,181900,62628715,2125,2125,2125,2125,0
|
|
20240221,181800,62628715,2125,2125,2125,2125,0
|
|
20240221,181700,62628715,2125,2125,2125,2125,0
|
|
20240221,181600,62628715,2125,2125,2125,2125,0
|
|
20240221,181500,62628715,2125,2125,2125,2125,0
|
|
20240221,181400,62628715,2125,2125,2125,2125,0
|
|
20240221,181300,62628715,2125,2125,2125,2125,0
|
|
20240221,181200,62628715,2125,2125,2125,2125,0
|
|
20240221,181100,62628715,2125,2125,2125,2125,0
|
|
20240221,181000,62628715,2125,2125,2125,2125,0
|
|
20240221,180900,62628715,2125,2125,2125,2125,0
|
|
20240221,180800,62628715,2125,2125,2125,2125,0
|
|
20240221,180700,62628715,2125,2125,2125,2125,0
|
|
20240221,180600,62628715,2125,2125,2125,2125,0
|
|
20240221,180500,62628715,2125,2125,2125,2125,0
|
|
20240221,180400,62628715,2125,2125,2125,2125,0
|
|
20240221,180300,62628715,2125,2125,2125,2125,0
|
|
20240221,180200,62628715,2125,2125,2125,2125,0
|
|
20240221,180100,62628715,2125,2125,2125,2125,0
|
|
20240221,180000,62628715,2125,2125,2125,2125,0
|
|
20240221,175900,62628715,2125,2125,2125,2125,50
|
|
20240221,175800,62628715,2125,2125,2125,2125,0
|
|
20240221,175700,62628715,2125,2125,2125,2125,0
|
|
20240221,175600,62628715,2125,2125,2125,2125,0
|
|
20240221,175500,62628715,2125,2125,2125,2125,0
|
|
20240221,175400,62628715,2125,2125,2125,2125,0
|
|
20240221,175300,62628715,2125,2125,2125,2125,0
|
|
20240221,175200,62628715,2125,2125,2125,2125,0
|
|
20240221,175100,62628715,2125,2125,2125,2125,0
|
|
20240221,175000,62628715,2125,2125,2125,2125,0
|
|
20240221,174900,62628715,2125,2125,2125,2125,0
|
|
20240221,174800,62628715,2125,2125,2125,2125,0
|
|
20240221,174700,62628715,2125,2125,2125,2125,0
|
|
20240221,174600,62628715,2125,2125,2125,2125,0
|
|
20240221,174500,62628715,2125,2125,2125,2125,0
|
|
20240221,174400,62628715,2125,2125,2125,2125,0
|
|
20240221,174300,62628715,2125,2125,2125,2125,0
|
|
20240221,174200,62628715,2125,2125,2125,2125,0
|
|
20240221,174100,62628715,2125,2125,2125,2125,0
|
|
20240221,174000,62628715,2125,2125,2125,2125,0
|
|
20240221,173900,62628715,2125,2125,2125,2125,0
|
|
20240221,173800,62628715,2125,2125,2125,2125,0
|
|
20240221,173700,62628715,2125,2125,2125,2125,0
|
|
20240221,173600,62628715,2125,2125,2125,2125,0
|
|
20240221,173500,62628715,2125,2125,2125,2125,0
|
|
20240221,173400,62628715,2125,2125,2125,2125,0
|
|
20240221,173300,62628715,2125,2125,2125,2125,0
|
|
20240221,173200,62628715,2125,2125,2125,2125,0
|
|
20240221,173100,62628715,2125,2125,2125,2125,0
|
|
20240221,173000,62628715,2125,2125,2125,2125,0
|
|
20240221,172900,62628715,2125,2125,2125,2125,50
|
|
20240221,172800,62628715,2125,2125,2125,2125,0
|
|
20240221,172700,62628715,2125,2125,2125,2125,0
|
|
20240221,172600,62628715,2125,2125,2125,2125,0
|
|
20240221,172500,62628715,2125,2125,2125,2125,0
|
|
20240221,172400,62628715,2125,2125,2125,2125,0
|
|
20240221,172300,62628715,2125,2125,2125,2125,0
|
|
20240221,172200,62628715,2125,2125,2125,2125,0
|
|
20240221,172100,62628715,2125,2125,2125,2125,0
|
|
20240221,172000,62628715,2125,2125,2125,2125,0
|
|
20240221,171900,62628715,2125,2125,2125,2125,0
|
|
20240221,171800,62628715,2125,2125,2125,2125,0
|
|
20240221,171700,62628715,2125,2125,2125,2125,0
|
|
20240221,171600,62628715,2125,2125,2125,2125,0
|
|
20240221,171500,62628715,2125,2125,2125,2125,0
|
|
20240221,171400,62628715,2125,2125,2125,2125,0
|
|
20240221,171300,62628715,2125,2125,2125,2125,0
|
|
20240221,171200,62628715,2125,2125,2125,2125,0
|
|
20240221,171100,62628715,2125,2125,2125,2125,0
|
|
20240221,171000,62628715,2125,2125,2125,2125,0
|
|
20240221,170900,62628715,2125,2125,2125,2125,0
|
|
20240221,170800,62628715,2125,2125,2125,2125,0
|
|
20240221,170700,62628715,2125,2125,2125,2125,0
|
|
20240221,170600,62628715,2125,2125,2125,2125,0
|
|
20240221,170500,62628715,2125,2125,2125,2125,0
|
|
20240221,170400,62628715,2125,2125,2125,2125,0
|
|
20240221,170300,62628715,2125,2125,2125,2125,0
|
|
20240221,170200,62628715,2125,2125,2125,2125,0
|
|
20240221,170100,62628715,2125,2125,2125,2125,0
|
|
20240221,170000,62628715,2125,2125,2125,2125,0
|
|
20240221,165900,62628715,2125,2125,2125,2125,50
|
|
20240221,165800,62628715,2125,2125,2125,2125,0
|
|
20240221,165700,62628715,2125,2125,2125,2125,0
|
|
20240221,165600,62628715,2125,2125,2125,2125,0
|
|
20240221,165500,62628715,2125,2125,2125,2125,0
|
|
20240221,165400,62628715,2125,2125,2125,2125,0
|
|
20240221,165300,62628715,2125,2125,2125,2125,0
|
|
20240221,165200,62628715,2125,2125,2125,2125,0
|
|
20240221,165100,62628715,2125,2125,2125,2125,0
|
|
20240221,165000,62628715,2125,2125,2125,2125,0
|
|
20240221,164900,62628715,2125,2125,2125,2125,0
|
|
20240221,164800,62628715,2125,2125,2125,2125,0
|
|
20240221,164700,62628715,2125,2125,2125,2125,0
|
|
20240221,164600,62628715,2125,2125,2125,2125,0
|
|
20240221,164500,62628715,2125,2125,2125,2125,0
|
|
20240221,164400,62628715,2125,2125,2125,2125,0
|
|
20240221,164300,62628715,2125,2125,2125,2125,0
|
|
20240221,164200,62628715,2125,2125,2125,2125,0
|
|
20240221,164100,62628715,2125,2125,2125,2125,0
|
|
20240221,164000,62628715,2125,2125,2125,2125,0
|
|
20240221,163900,62628715,2125,2125,2125,2125,0
|
|
20240221,163800,62628715,2125,2125,2125,2125,0
|
|
20240221,163700,62628715,2125,2125,2125,2125,0
|
|
20240221,163600,62628715,2125,2125,2125,2125,0
|
|
20240221,163500,62628715,2125,2125,2125,2125,0
|
|
20240221,163400,62628715,2125,2125,2125,2125,0
|
|
20240221,163300,62628715,2125,2125,2125,2125,0
|
|
20240221,163200,62628715,2125,2125,2125,2125,0
|
|
20240221,163100,62628715,2125,2125,2125,2125,0
|
|
20240221,163000,62628715,2125,2125,2125,2125,0
|
|
20240221,162900,62628715,2125,2125,2125,2125,50
|
|
20240221,162800,62628715,2125,2125,2125,2125,0
|
|
20240221,162700,62628715,2125,2125,2125,2125,0
|
|
20240221,162600,62628715,2125,2125,2125,2125,0
|
|
20240221,162500,62628715,2125,2125,2125,2125,0
|
|
20240221,162400,62628715,2125,2125,2125,2125,0
|
|
20240221,162300,62628715,2125,2125,2125,2125,0
|
|
20240221,162200,62628715,2125,2125,2125,2125,0
|
|
20240221,162100,62628715,2125,2125,2125,2125,0
|
|
20240221,162000,62628715,2125,2125,2125,2125,0
|
|
20240221,161900,62628715,2125,2125,2125,2125,0
|
|
20240221,161800,62628715,2125,2125,2125,2125,0
|
|
20240221,161700,62628715,2125,2125,2125,2125,0
|
|
20240221,161600,62628715,2125,2125,2125,2125,0
|
|
20240221,161500,62628715,2125,2125,2125,2125,0
|
|
20240221,161400,62628715,2125,2125,2125,2125,0
|
|
20240221,161300,62628715,2125,2125,2125,2125,0
|
|
20240221,161200,62628715,2125,2125,2125,2125,0
|
|
20240221,161100,62628715,2125,2125,2125,2125,0
|
|
20240221,161000,62628715,2125,2125,2125,2125,0
|
|
20240221,160900,62628715,2125,2125,2125,2125,0
|
|
20240221,160800,62628715,2125,2125,2125,2125,0
|
|
20240221,160700,62628715,2125,2125,2125,2125,0
|
|
20240221,160600,62628715,2125,2125,2125,2125,0
|
|
20240221,160500,62628715,2125,2125,2125,2125,0
|
|
20240221,160400,62628715,2125,2125,2125,2125,0
|
|
20240221,160300,62628715,2125,2125,2125,2125,0
|
|
20240221,160200,62628715,2125,2125,2125,2125,0
|
|
20240221,160100,62628715,2125,2125,2125,2125,0
|
|
20240221,160000,62628715,2125,2125,2125,2125,0
|
|
20240221,155900,62628715,2125,2125,2125,2125,50
|
|
20240221,155800,62628715,2125,2125,2125,2125,0
|
|
20240221,155700,62628715,2125,2125,2125,2125,0
|
|
20240221,155600,62628715,2125,2125,2125,2125,0
|
|
20240221,155500,62628715,2125,2125,2125,2125,0
|
|
20240221,155400,62628715,2125,2125,2125,2125,0
|
|
20240221,155300,62628715,2125,2125,2125,2125,0
|
|
20240221,155200,62628715,2125,2125,2125,2125,0
|
|
20240221,155100,62628715,2125,2125,2125,2125,0
|
|
20240221,155000,62628715,2125,2125,2125,2125,0
|
|
20240221,154900,62628715,2125,2125,2125,2125,0
|
|
20240221,154800,62628715,2125,2125,2125,2125,0
|
|
20240221,154700,62628715,2125,2125,2125,2125,0
|
|
20240221,154600,62628715,2125,2125,2125,2125,0
|
|
20240221,154500,62628715,2125,2125,2125,2125,0
|
|
20240221,154400,62628715,2125,2125,2125,2125,0
|
|
20240221,154300,62628715,2125,2125,2125,2125,0
|
|
20240221,154200,62628715,2125,2125,2125,2125,0
|
|
20240221,154100,62628715,2125,2125,2125,2125,0
|
|
20240221,154000,62628715,2125,2125,2125,2125,0
|
|
20240221,153900,62628715,2125,2125,2125,2125,0
|
|
20240221,153800,62628715,2125,2125,2125,2125,0
|
|
20240221,153700,62628715,2125,2125,2125,2125,0
|
|
20240221,153600,62628715,2125,2125,2125,2125,0
|
|
20240221,153500,62628715,2125,2125,2125,2125,0
|
|
20240221,153400,62628715,2125,2125,2125,2125,0
|
|
20240221,153300,62628715,2125,2125,2125,2125,0
|
|
20240221,153200,62628715,2125,2125,2125,2125,0
|
|
20240221,153100,62628715,2125,2125,2125,2125,0
|
|
20240221,153000,62628715,2125,2125,2125,2125,50
|
|
20240221,152900,62522465,2110,2110,2110,2110,0
|
|
20240221,152800,62522465,2110,2110,2110,2110,0
|
|
20240221,152700,62522465,2110,2110,2110,2110,0
|
|
20240221,152600,62522465,2110,2110,2110,2110,0
|
|
20240221,152500,62522465,2110,2110,2110,2110,0
|
|
20240221,152400,62522465,2110,2110,2110,2110,0
|
|
20240221,152300,62522465,2110,2110,2110,2110,0
|
|
20240221,152200,62522465,2110,2110,2110,2110,0
|
|
20240221,152100,62522465,2110,2110,2110,2110,0
|
|
20240221,152000,62522465,2110,2110,2110,2110,0
|
|
20240221,151900,62522465,2110,2105,2110,2100,9
|
|
20240221,151800,62503500,2100,2100,2100,2100,8
|
|
20240221,151700,62486700,2110,2110,2110,2110,0
|
|
20240221,151600,62486700,2110,2110,2110,2110,0
|
|
20240221,151500,62486700,2110,2110,2110,2110,0
|
|
20240221,151400,62486700,2110,2110,2110,2110,0
|
|
20240221,151300,62486700,2110,2110,2110,2110,0
|
|
20240221,151200,62486700,2110,2110,2110,2110,0
|
|
20240221,151100,62486700,2110,2110,2110,2110,0
|
|
20240221,151000,62486700,2110,2110,2110,2110,0
|
|
20240221,150900,62486700,2110,2110,2110,2110,0
|
|
20240221,150800,62486700,2110,2110,2110,2110,0
|
|
20240221,150700,62486700,2110,2110,2110,2110,0
|
|
20240221,150600,62486700,2110,2110,2110,2110,0
|
|
20240221,150500,62486700,2110,2110,2110,2110,0
|
|
20240221,150400,62486700,2110,2110,2110,2110,1
|
|
20240221,150300,62484590,2125,2125,2125,2125,0
|
|
20240221,150200,62484590,2125,2125,2125,2125,0
|
|
20240221,150100,62484590,2125,2125,2125,2125,0
|
|
20240221,150000,62484590,2125,2125,2125,2125,0
|
|
20240221,145900,62484590,2125,2125,2125,2125,0
|
|
20240221,145800,62484590,2125,2125,2125,2125,0
|
|
20240221,145700,62484590,2125,2125,2125,2125,0
|
|
20240221,145600,62484590,2125,2125,2125,2125,0
|
|
20240221,145500,62484590,2125,2110,2125,2110,220
|
|
20240221,145400,62017450,2095,2110,2110,2095,3001
|
|
20240221,145300,55718795,2105,2105,2105,2105,48
|
|
20240221,145200,55617755,2105,2105,2105,2105,0
|
|
20240221,145100,55617755,2105,2105,2105,2105,0
|
|
20240221,145000,55617755,2105,2105,2105,2105,0
|
|
20240221,144900,55617755,2105,2110,2110,2105,57
|
|
20240221,144800,55497535,2105,2105,2105,2105,13
|
|
20240221,144700,55470170,2110,2110,2110,2110,0
|
|
20240221,144600,55470170,2110,2110,2110,2110,27
|
|
20240221,144500,55413200,2110,2110,2110,2110,0
|
|
20240221,144400,55413200,2110,2110,2110,2110,2
|
|
20240221,144300,55408980,2110,2110,2110,2110,13
|
|
20240221,144200,55381550,2110,2110,2110,2110,78
|
|
20240221,144100,55216970,2110,2110,2110,2110,0
|
|
20240221,144000,55216970,2110,2110,2110,2110,0
|
|
20240221,143900,55216970,2110,2110,2110,2110,0
|
|
20240221,143800,55216970,2110,2110,2110,2110,46
|
|
20240221,143700,55119910,2125,2125,2125,2125,0
|
|
20240221,143600,55119910,2125,2125,2125,2125,0
|
|
20240221,143500,55119910,2125,2125,2125,2125,0
|
|
20240221,143400,55119910,2125,2125,2125,2125,4
|
|
20240221,143300,55111410,2130,2130,2130,2130,0
|
|
20240221,143200,55111410,2130,2130,2130,2130,0
|
|
20240221,143100,55111410,2130,2130,2130,2130,0
|
|
20240221,143000,55111410,2130,2130,2130,2130,0
|
|
20240221,142900,55111410,2130,2130,2130,2130,0
|
|
20240221,142800,55111410,2130,2130,2130,2130,0
|
|
20240221,142700,55111410,2130,2130,2130,2130,0
|
|
20240221,142600,55111410,2130,2130,2130,2130,0
|
|
20240221,142500,55111410,2130,2130,2130,2130,0
|
|
20240221,142400,55111410,2130,2115,2130,2115,398
|
|
20240221,142300,54269610,2115,2115,2115,2115,5
|
|
20240221,142200,54259035,2110,2110,2110,2110,138
|
|
20240221,142100,53967855,2125,2125,2125,2125,0
|
|
20240221,142000,53967855,2125,2125,2125,2125,0
|
|
20240221,141900,53967855,2125,2125,2125,2125,0
|
|
20240221,141800,53967855,2125,2125,2125,2125,0
|
|
20240221,141700,53967855,2125,2125,2125,2125,20
|
|
20240221,141600,53925355,2125,2125,2125,2125,25
|
|
20240221,141500,53872230,2125,2125,2125,2125,0
|
|
20240221,141400,53872230,2125,2125,2125,2125,0
|
|
20240221,141300,53872230,2125,2125,2125,2125,233
|
|
20240221,141200,53377105,2130,2130,2130,2130,0
|
|
20240221,141100,53377105,2130,2130,2130,2130,0
|
|
20240221,141000,53377105,2130,2130,2130,2130,0
|
|
20240221,140900,53377105,2130,2120,2130,2120,250
|
|
20240221,140800,52845085,2120,2120,2120,2120,0
|
|
20240221,140700,52845085,2120,2120,2120,2120,0
|
|
20240221,140600,52845085,2120,2120,2120,2120,0
|
|
20240221,140500,52845085,2120,2120,2120,2120,0
|
|
20240221,140400,52845085,2120,2120,2120,2120,0
|
|
20240221,140300,52845085,2120,2120,2120,2120,0
|
|
20240221,140200,52845085,2120,2120,2120,2120,1
|
|
20240221,140100,52842965,2120,2120,2120,2120,0
|
|
20240221,140000,52842965,2120,2120,2120,2120,0
|
|
20240221,135900,52842965,2120,2120,2120,2120,0
|
|
20240221,135800,52842965,2120,2120,2120,2120,0
|
|
20240221,135700,52842965,2120,2120,2120,2120,0
|
|
20240221,135600,52842965,2120,2120,2120,2120,66
|
|
20240221,135500,52703045,2105,2115,2115,2105,8
|
|
20240221,135400,52686165,2125,2125,2125,2125,40
|
|
20240221,135300,52601165,2130,2130,2130,2130,0
|
|
20240221,135200,52601165,2130,2130,2130,2130,0
|
|
20240221,135100,52601165,2130,2130,2130,2130,0
|
|
20240221,135000,52601165,2130,2130,2130,2130,0
|
|
20240221,134900,52601165,2130,2125,2130,2125,315
|
|
20240221,134800,51930290,2130,2130,2130,2130,0
|
|
20240221,134700,51930290,2130,2130,2130,2130,0
|
|
20240221,134600,51930290,2130,2130,2130,2130,0
|
|
20240221,134500,51930290,2130,2120,2130,2120,32
|
|
20240221,134400,51862360,2120,2120,2120,2120,0
|
|
20240221,134300,51862360,2120,2120,2120,2120,0
|
|
20240221,134200,51862360,2120,2120,2120,2120,0
|
|
20240221,134100,51862360,2120,2120,2120,2120,0
|
|
20240221,134000,51862360,2120,2120,2120,2120,0
|
|
20240221,133900,51862360,2120,2120,2130,2120,661
|
|
20240221,133800,50455895,2115,2115,2115,2115,0
|
|
20240221,133700,50455895,2115,2115,2115,2115,0
|
|
20240221,133600,50455895,2115,2115,2115,2115,4
|
|
20240221,133500,50447435,2120,2120,2120,2120,0
|
|
20240221,133400,50447435,2120,2120,2120,2120,5
|
|
20240221,133300,50436835,2130,2130,2130,2130,0
|
|
20240221,133200,50436835,2130,2130,2130,2130,0
|
|
20240221,133100,50436835,2130,2130,2130,2130,0
|
|
20240221,133000,50436835,2130,2130,2130,2130,0
|
|
20240221,132900,50436835,2130,2130,2130,2130,0
|
|
20240221,132800,50436835,2130,2130,2130,2130,0
|
|
20240221,132700,50436835,2130,2130,2130,2130,0
|
|
20240221,132600,50436835,2130,2130,2130,2130,0
|
|
20240221,132500,50436835,2130,2130,2130,2130,0
|
|
20240221,132400,50436835,2130,2110,2130,2110,1000
|
|
20240221,132300,48315905,2100,2100,2100,2100,0
|
|
20240221,132200,48315905,2100,2105,2105,2100,183
|
|
20240221,132100,47931580,2100,2100,2100,2100,0
|
|
20240221,132000,47931580,2100,2100,2100,2100,0
|
|
20240221,131900,47931580,2100,2100,2100,2100,0
|
|
20240221,131800,47931580,2100,2100,2100,2100,0
|
|
20240221,131700,47931580,2100,2100,2100,2100,0
|
|
20240221,131600,47931580,2100,2100,2100,2100,0
|
|
20240221,131500,47931580,2100,2100,2100,2100,0
|
|
20240221,131400,47931580,2100,2100,2100,2100,0
|
|
20240221,131300,47931580,2100,2100,2100,2100,0
|
|
20240221,131200,47931580,2100,2105,2105,2100,44
|
|
20240221,131100,47839060,2105,2105,2105,2105,56
|
|
20240221,131000,47721180,2105,2105,2105,2105,0
|
|
20240221,130900,47721180,2105,2105,2105,2105,0
|
|
20240221,130800,47721180,2105,2105,2105,2105,0
|
|
20240221,130700,47721180,2105,2105,2105,2105,445
|
|
20240221,130600,46784455,2105,2105,2105,2105,0
|
|
20240221,130500,46784455,2105,2105,2105,2105,413
|
|
20240221,130400,45915090,2110,2110,2110,2110,0
|
|
20240221,130300,45915090,2110,2110,2110,2110,0
|
|
20240221,130200,45915090,2110,2110,2110,2110,0
|
|
20240221,130100,45915090,2110,2110,2110,2110,0
|
|
20240221,130000,45915090,2110,2110,2110,2110,0
|
|
20240221,125900,45915090,2110,2110,2110,2110,87
|
|
20240221,125800,45731520,2110,2110,2110,2110,0
|
|
20240221,125700,45731520,2110,2110,2110,2110,500
|
|
20240221,125600,44676520,2110,2110,2110,2110,0
|
|
20240221,125500,44676520,2110,2110,2110,2110,1413
|
|
20240221,125400,41695090,2110,2110,2110,2110,0
|
|
20240221,125300,41695090,2110,2110,2110,2110,2
|
|
20240221,125200,41690870,2110,2105,2110,2105,215
|
|
20240221,125100,41238290,2110,2110,2110,2110,286
|
|
20240221,125000,40634830,2115,2115,2115,2115,0
|
|
20240221,124900,40634830,2115,2115,2115,2115,0
|
|
20240221,124800,40634830,2115,2115,2115,2115,0
|
|
20240221,124700,40634830,2115,2115,2115,2115,0
|
|
20240221,124600,40634830,2115,2115,2115,2115,0
|
|
20240221,124500,40634830,2115,2115,2115,2115,0
|
|
20240221,124400,40634830,2115,2115,2115,2115,0
|
|
20240221,124300,40634830,2115,2115,2115,2115,0
|
|
20240221,124200,40634830,2115,2115,2115,2115,0
|
|
20240221,124100,40634830,2115,2115,2115,2115,0
|
|
20240221,124000,40634830,2115,2115,2115,2115,0
|
|
20240221,123900,40634830,2115,2115,2115,2115,74
|
|
20240221,123800,40478320,2110,2110,2110,2110,0
|
|
20240221,123700,40478320,2110,2110,2110,2110,0
|
|
20240221,123600,40478320,2110,2110,2110,2110,200
|
|
20240221,123500,40056320,2110,2110,2110,2110,0
|
|
20240221,123400,40056320,2110,2110,2110,2110,0
|
|
20240221,123300,40056320,2110,2110,2110,2110,0
|
|
20240221,123200,40056320,2110,2110,2110,2110,0
|
|
20240221,123100,40056320,2110,2110,2110,2110,0
|
|
20240221,123000,40056320,2110,2110,2110,2110,0
|
|
20240221,122900,40056320,2110,2110,2110,2110,0
|
|
20240221,122800,40056320,2110,2110,2110,2110,0
|
|
20240221,122700,40056320,2110,2110,2110,2110,0
|
|
20240221,122600,40056320,2110,2115,2115,2110,232
|
|
20240221,122500,39565680,2120,2120,2120,2120,0
|
|
20240221,122400,39565680,2120,2120,2120,2120,0
|
|
20240221,122300,39565680,2120,2120,2120,2120,0
|
|
20240221,122200,39565680,2120,2120,2120,2120,0
|
|
20240221,122100,39565680,2120,2120,2120,2120,0
|
|
20240221,122000,39565680,2120,2120,2120,2120,0
|
|
20240221,121900,39565680,2120,2120,2120,2120,0
|
|
20240221,121800,39565680,2120,2120,2120,2120,0
|
|
20240221,121700,39565680,2120,2120,2120,2120,0
|
|
20240221,121600,39565680,2120,2120,2120,2120,0
|
|
20240221,121500,39565680,2120,2120,2120,2120,0
|
|
20240221,121400,39565680,2120,2120,2120,2120,10
|
|
20240221,121300,39544480,2115,2115,2115,2115,10
|
|
20240221,121200,39523330,2115,2115,2115,2110,6364
|
|
20240221,121100,26063570,2115,2115,2115,2115,0
|
|
20240221,121000,26063570,2115,2115,2115,2115,0
|
|
20240221,120900,26063570,2115,2115,2115,2115,432
|
|
20240221,120800,25149890,2115,2115,2115,2115,0
|
|
20240221,120700,25149890,2115,2115,2115,2115,0
|
|
20240221,120600,25149890,2115,2115,2115,2115,1
|
|
20240221,120500,25147775,2115,2115,2115,2115,0
|
|
20240221,120400,25147775,2115,2115,2115,2115,0
|
|
20240221,120300,25147775,2115,2115,2115,2115,0
|
|
20240221,120200,25147775,2115,2115,2115,2115,0
|
|
20240221,120100,25147775,2115,2115,2115,2115,0
|
|
20240221,120000,25147775,2115,2110,2115,2110,42
|
|
20240221,115900,25059050,2115,2115,2115,2115,0
|
|
20240221,115800,25059050,2115,2115,2115,2115,0
|
|
20240221,115700,25059050,2115,2115,2115,2115,0
|
|
20240221,115600,25059050,2115,2115,2115,2115,1
|
|
20240221,115500,25056935,2115,2115,2115,2115,10
|
|
20240221,115400,25035785,2110,2110,2110,2110,0
|
|
20240221,115300,25035785,2110,2110,2110,2110,0
|
|
20240221,115200,25035785,2110,2110,2110,2110,0
|
|
20240221,115100,25035785,2110,2110,2110,2110,0
|
|
20240221,115000,25035785,2110,2110,2110,2110,0
|
|
20240221,114900,25035785,2110,2110,2110,2110,0
|
|
20240221,114800,25035785,2110,2110,2110,2110,0
|
|
20240221,114700,25035785,2110,2110,2110,2110,0
|
|
20240221,114600,25035785,2110,2110,2110,2110,0
|
|
20240221,114500,25035785,2110,2110,2110,2110,0
|
|
20240221,114400,25035785,2110,2110,2110,2110,0
|
|
20240221,114300,25035785,2110,2110,2110,2110,0
|
|
20240221,114200,25035785,2110,2110,2110,2110,0
|
|
20240221,114100,25035785,2110,2110,2110,2110,0
|
|
20240221,114000,25035785,2110,2110,2110,2110,0
|
|
20240221,113900,25035785,2110,2110,2110,2110,0
|
|
20240221,113800,25035785,2110,2115,2115,2110,92
|
|
20240221,113700,24841220,2115,2115,2115,2115,0
|
|
20240221,113600,24841220,2115,2115,2115,2115,20
|
|
20240221,113500,24798920,2115,2115,2115,2115,0
|
|
20240221,113400,24798920,2115,2115,2115,2115,0
|
|
20240221,113300,24798920,2115,2115,2115,2115,0
|
|
20240221,113200,24798920,2115,2115,2115,2115,0
|
|
20240221,113100,24798920,2115,2115,2115,2115,0
|
|
20240221,113000,24798920,2115,2115,2115,2115,714
|
|
20240221,112900,23288810,2115,2115,2115,2115,0
|
|
20240221,112800,23288810,2115,2115,2115,2115,0
|
|
20240221,112700,23288810,2115,2120,2120,2115,1502
|
|
20240221,112600,20106160,2125,2125,2125,2125,0
|
|
20240221,112500,20106160,2125,2125,2125,2125,48
|
|
20240221,112400,20004160,2125,2125,2125,2125,0
|
|
20240221,112300,20004160,2125,2125,2125,2125,0
|
|
20240221,112200,20004160,2125,2125,2125,2125,0
|
|
20240221,112100,20004160,2125,2125,2125,2125,0
|
|
20240221,112000,20004160,2125,2125,2125,2125,0
|
|
20240221,111900,20004160,2125,2125,2125,2125,0
|
|
20240221,111800,20004160,2125,2125,2125,2125,0
|
|
20240221,111700,20004160,2125,2125,2125,2125,0
|
|
20240221,111600,20004160,2125,2125,2125,2125,5
|
|
20240221,111500,19993535,2125,2125,2125,2125,0
|
|
20240221,111400,19993535,2125,2125,2125,2125,0
|
|
20240221,111300,19993535,2125,2125,2125,2125,0
|
|
20240221,111200,19993535,2125,2125,2125,2125,500
|
|
20240221,111100,18931035,2120,2120,2120,2120,0
|
|
20240221,111000,18931035,2120,2120,2120,2120,0
|
|
20240221,110900,18931035,2120,2120,2120,2120,0
|
|
20240221,110800,18931035,2120,2120,2120,2120,0
|
|
20240221,110700,18931035,2120,2120,2120,2120,0
|
|
20240221,110600,18931035,2120,2120,2120,2120,0
|
|
20240221,110500,18931035,2120,2120,2120,2120,0
|
|
20240221,110400,18931035,2120,2120,2120,2120,0
|
|
20240221,110300,18931035,2120,2120,2120,2120,0
|
|
20240221,110200,18931035,2120,2120,2120,2120,0
|
|
20240221,110100,18931035,2120,2120,2120,2120,0
|
|
20240221,110000,18931035,2120,2120,2120,2120,4
|
|
20240221,105900,18922555,2125,2125,2125,2125,0
|
|
20240221,105800,18922555,2125,2125,2125,2125,94
|
|
20240221,105700,18722805,2125,2125,2125,2125,0
|
|
20240221,105600,18722805,2125,2125,2125,2125,0
|
|
20240221,105500,18722805,2125,2125,2125,2125,0
|
|
20240221,105400,18722805,2125,2125,2125,2125,0
|
|
20240221,105300,18722805,2125,2125,2125,2125,0
|
|
20240221,105200,18722805,2125,2125,2125,2125,0
|
|
20240221,105100,18722805,2125,2125,2125,2125,0
|
|
20240221,105000,18722805,2125,2125,2125,2125,0
|
|
20240221,104900,18722805,2125,2125,2125,2125,0
|
|
20240221,104800,18722805,2125,2125,2125,2125,0
|
|
20240221,104700,18722805,2125,2125,2125,2125,2
|
|
20240221,104600,18718555,2125,2125,2125,2125,0
|
|
20240221,104500,18718555,2125,2125,2125,2125,47
|
|
20240221,104400,18618680,2125,2125,2125,2125,0
|
|
20240221,104300,18618680,2125,2125,2125,2125,0
|
|
20240221,104200,18618680,2125,2125,2125,2125,0
|
|
20240221,104100,18618680,2125,2125,2125,2125,0
|
|
20240221,104000,18618680,2125,2125,2125,2125,0
|
|
20240221,103900,18618680,2125,2125,2125,2125,100
|
|
20240221,103800,18406180,2125,2125,2125,2125,0
|
|
20240221,103700,18406180,2125,2125,2125,2125,96
|
|
20240221,103600,18202180,2120,2120,2120,2120,15
|
|
20240221,103500,18170380,2120,2120,2120,2120,0
|
|
20240221,103400,18170380,2120,2120,2120,2120,0
|
|
20240221,103300,18170380,2120,2120,2120,2120,0
|
|
20240221,103200,18170380,2120,2120,2120,2120,0
|
|
20240221,103100,18170380,2120,2120,2120,2120,1
|
|
20240221,103000,18168260,2120,2120,2120,2120,0
|
|
20240221,102900,18168260,2120,2120,2120,2120,0
|
|
20240221,102800,18168260,2120,2120,2120,2120,0
|
|
20240221,102700,18168260,2120,2120,2120,2120,0
|
|
20240221,102600,18168260,2120,2120,2120,2120,0
|
|
20240221,102500,18168260,2120,2120,2120,2120,0
|
|
20240221,102400,18168260,2120,2120,2120,2120,0
|
|
20240221,102300,18168260,2120,2120,2120,2120,0
|
|
20240221,102200,18168260,2120,2120,2120,2120,24
|
|
20240221,102100,18117380,2120,2120,2120,2120,11
|
|
20240221,102000,18094060,2120,2120,2120,2120,18
|
|
20240221,101900,18055900,2115,2115,2115,2115,0
|
|
20240221,101800,18055900,2115,2115,2115,2115,0
|
|
20240221,101700,18055900,2115,2115,2115,2115,2
|
|
20240221,101600,18051670,2115,2115,2115,2115,0
|
|
20240221,101500,18051670,2115,2115,2115,2115,0
|
|
20240221,101400,18051670,2115,2110,2115,2110,200
|
|
20240221,101300,17628730,2110,2110,2110,2110,0
|
|
20240221,101200,17628730,2110,2110,2110,2110,0
|
|
20240221,101100,17628730,2110,2110,2110,2110,1
|
|
20240221,101000,17626620,2105,2105,2105,2105,0
|
|
20240221,100900,17626620,2105,2105,2105,2105,0
|
|
20240221,100800,17626620,2105,2105,2105,2105,0
|
|
20240221,100700,17626620,2105,2105,2105,2105,4
|
|
20240221,100600,17618200,2105,2105,2105,2105,0
|
|
20240221,100500,17618200,2105,2105,2105,2105,290
|
|
20240221,100400,17007750,2105,2105,2105,2105,0
|
|
20240221,100300,17007750,2105,2105,2105,2105,0
|
|
20240221,100200,17007750,2105,2110,2110,2105,19
|
|
20240221,100100,16967680,2110,2110,2110,2110,0
|
|
20240221,100000,16967680,2110,2110,2110,2110,0
|
|
20240221,095900,16967680,2110,2110,2110,2110,0
|
|
20240221,095800,16967680,2110,2110,2110,2110,0
|
|
20240221,095700,16967680,2110,2110,2110,2110,0
|
|
20240221,095600,16967680,2110,2110,2110,2110,0
|
|
20240221,095500,16967680,2110,2110,2110,2110,0
|
|
20240221,095400,16967680,2110,2110,2110,2110,0
|
|
20240221,095300,16967680,2110,2110,2110,2110,0
|
|
20240221,095200,16967680,2110,2110,2110,2110,1
|
|
20240221,095100,16965570,2110,2110,2110,2110,0
|
|
20240221,095000,16965570,2110,2110,2110,2110,5
|
|
20240221,094900,16955020,2110,2110,2110,2110,1
|
|
20240221,094800,16952910,2110,2110,2110,2110,0
|
|
20240221,094700,16952910,2110,2110,2110,2110,0
|
|
20240221,094600,16952910,2110,2110,2110,2110,0
|
|
20240221,094500,16952910,2110,2110,2110,2110,10
|
|
20240221,094400,16931810,2105,2105,2105,2105,0
|
|
20240221,094300,16931810,2105,2105,2105,2105,0
|
|
20240221,094200,16931810,2105,2105,2105,2105,69
|
|
20240221,094100,16786565,2105,2095,2105,2095,211
|
|
20240221,094000,16344510,2095,2100,2100,2090,1569
|
|
20240221,093900,13056475,2105,2105,2105,2105,125
|
|
20240221,093800,12793350,2105,2105,2105,2105,403
|
|
20240221,093700,11945035,2110,2105,2110,2105,7
|
|
20240221,093600,11930295,2105,2105,2105,2105,0
|
|
20240221,093500,11930295,2105,2105,2105,2105,179
|
|
20240221,093400,11553500,2105,2105,2105,2105,0
|
|
20240221,093300,11553500,2105,2105,2105,2105,22
|
|
20240221,093200,11507190,2110,2110,2110,2110,0
|
|
20240221,093100,11507190,2110,2110,2110,2110,612
|
|
20240221,093000,10215870,2115,2115,2115,2115,0
|
|
20240221,092900,10215870,2115,2115,2115,2115,0
|
|
20240221,092800,10215870,2115,2115,2115,2115,0
|
|
20240221,092700,10215870,2115,2115,2115,2115,1019
|
|
20240221,092600,8060685,2115,2115,2115,2115,0
|
|
20240221,092500,8060685,2115,2115,2115,2115,803
|
|
20240221,092400,6362340,2115,2115,2115,2115,0
|
|
20240221,092300,6362340,2115,2115,2115,2115,0
|
|
20240221,092200,6362340,2115,2115,2115,2115,0
|
|
20240221,092100,6362340,2115,2115,2115,2115,0
|
|
20240221,092000,6362340,2115,2115,2115,2115,10
|
|
20240221,091900,6341190,2115,2115,2115,2115,0
|
|
20240221,091800,6341190,2115,2115,2115,2115,15
|
|
20240221,091700,6309465,2115,2115,2115,2115,0
|
|
20240221,091600,6309465,2115,2115,2115,2115,0
|
|
20240221,091500,6309465,2115,2115,2115,2115,10
|
|
20240221,091400,6288315,2115,2115,2115,2115,200
|
|
20240221,091300,5865315,2125,2125,2125,2125,0
|
|
20240221,091200,5865315,2125,2125,2125,2125,0
|
|
20240221,091100,5865315,2125,2125,2125,2125,1000
|
|
20240221,091000,3740315,2125,2125,2125,2125,0
|
|
20240221,090900,3740315,2125,2125,2125,2125,0
|
|
20240221,090800,3740315,2125,2125,2125,2125,0
|
|
20240221,090700,3740315,2125,2125,2125,2125,47
|
|
20240221,090600,3640440,2125,2125,2125,2125,0
|
|
20240221,090500,3640440,2125,2125,2125,2125,1483
|
|
20240221,090400,489065,2125,2125,2125,2125,163
|
|
20240221,090300,142690,2125,2125,2125,2125,0
|
|
20240221,090200,142690,2125,2125,2125,2125,0
|
|
20240221,090100,142690,2125,2125,2125,2125,0
|
|
20240221,090000,142690,2125,2125,2125,2125,4
|