677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,201400,66528220,3050,3050,3050,3050,1325
|
|
20240223,201300,66528220,3050,3050,3050,3050,0
|
|
20240223,201200,66528220,3050,3050,3050,3050,0
|
|
20240223,201100,66528220,3050,3050,3050,3050,0
|
|
20240223,201000,66528220,3050,3050,3050,3050,0
|
|
20240223,200900,66528220,3050,3050,3050,3050,0
|
|
20240223,200800,66528220,3050,3050,3050,3050,0
|
|
20240223,200700,66528220,3050,3050,3050,3050,0
|
|
20240223,200600,66528220,3050,3050,3050,3050,0
|
|
20240223,200500,66528220,3050,3050,3050,3050,0
|
|
20240223,200400,66528220,3050,3050,3050,3050,0
|
|
20240223,200300,66528220,3050,3050,3050,3050,0
|
|
20240223,200200,66528220,3050,3050,3050,3050,0
|
|
20240223,200100,66528220,3050,3050,3050,3050,0
|
|
20240223,200000,66528220,3050,3050,3050,3050,0
|
|
20240223,195900,66528220,3050,3050,3050,3050,0
|
|
20240223,195800,66528220,3050,3050,3050,3050,0
|
|
20240223,195700,66528220,3050,3050,3050,3050,0
|
|
20240223,195600,66528220,3050,3050,3050,3050,0
|
|
20240223,195500,66528220,3050,3050,3050,3050,0
|
|
20240223,195400,66528220,3050,3050,3050,3050,0
|
|
20240223,195300,66528220,3050,3050,3050,3050,0
|
|
20240223,195200,66528220,3050,3050,3050,3050,0
|
|
20240223,195100,66528220,3050,3050,3050,3050,0
|
|
20240223,195000,66528220,3050,3050,3050,3050,0
|
|
20240223,194900,66528220,3050,3050,3050,3050,0
|
|
20240223,194800,66528220,3050,3050,3050,3050,0
|
|
20240223,194700,66528220,3050,3050,3050,3050,0
|
|
20240223,194600,66528220,3050,3050,3050,3050,0
|
|
20240223,194500,66528220,3050,3050,3050,3050,0
|
|
20240223,194400,66528220,3050,3050,3050,3050,1325
|
|
20240223,194300,66528220,3050,3050,3050,3050,0
|
|
20240223,194200,66528220,3050,3050,3050,3050,0
|
|
20240223,194100,66528220,3050,3050,3050,3050,0
|
|
20240223,194000,66528220,3050,3050,3050,3050,0
|
|
20240223,193900,66528220,3050,3050,3050,3050,0
|
|
20240223,193800,66528220,3050,3050,3050,3050,0
|
|
20240223,193700,66528220,3050,3050,3050,3050,0
|
|
20240223,193600,66528220,3050,3050,3050,3050,0
|
|
20240223,193500,66528220,3050,3050,3050,3050,0
|
|
20240223,193400,66528220,3050,3050,3050,3050,0
|
|
20240223,193300,66528220,3050,3050,3050,3050,0
|
|
20240223,193200,66528220,3050,3050,3050,3050,0
|
|
20240223,193100,66528220,3050,3050,3050,3050,0
|
|
20240223,193000,66528220,3050,3050,3050,3050,0
|
|
20240223,192900,66528220,3050,3050,3050,3050,0
|
|
20240223,192800,66528220,3050,3050,3050,3050,0
|
|
20240223,192700,66528220,3050,3050,3050,3050,0
|
|
20240223,192600,66528220,3050,3050,3050,3050,0
|
|
20240223,192500,66528220,3050,3050,3050,3050,0
|
|
20240223,192400,66528220,3050,3050,3050,3050,0
|
|
20240223,192300,66528220,3050,3050,3050,3050,0
|
|
20240223,192200,66528220,3050,3050,3050,3050,0
|
|
20240223,192100,66528220,3050,3050,3050,3050,0
|
|
20240223,192000,66528220,3050,3050,3050,3050,0
|
|
20240223,191900,66528220,3050,3050,3050,3050,0
|
|
20240223,191800,66528220,3050,3050,3050,3050,0
|
|
20240223,191700,66528220,3050,3050,3050,3050,0
|
|
20240223,191600,66528220,3050,3050,3050,3050,0
|
|
20240223,191500,66528220,3050,3050,3050,3050,0
|
|
20240223,191400,66528220,3050,3050,3050,3050,1325
|
|
20240223,191300,66528220,3050,3050,3050,3050,0
|
|
20240223,191200,66528220,3050,3050,3050,3050,0
|
|
20240223,191100,66528220,3050,3050,3050,3050,0
|
|
20240223,191000,66528220,3050,3050,3050,3050,0
|
|
20240223,190900,66528220,3050,3050,3050,3050,0
|
|
20240223,190800,66528220,3050,3050,3050,3050,0
|
|
20240223,190700,66528220,3050,3050,3050,3050,0
|
|
20240223,190600,66528220,3050,3050,3050,3050,0
|
|
20240223,190500,66528220,3050,3050,3050,3050,0
|
|
20240223,190400,66528220,3050,3050,3050,3050,0
|
|
20240223,190300,66528220,3050,3050,3050,3050,0
|
|
20240223,190200,66528220,3050,3050,3050,3050,0
|
|
20240223,190100,66528220,3050,3050,3050,3050,0
|
|
20240223,190000,66528220,3050,3050,3050,3050,0
|
|
20240223,185900,66528220,3050,3050,3050,3050,0
|
|
20240223,185800,66528220,3050,3050,3050,3050,0
|
|
20240223,185700,66528220,3050,3050,3050,3050,0
|
|
20240223,185600,66528220,3050,3050,3050,3050,0
|
|
20240223,185500,66528220,3050,3050,3050,3050,0
|
|
20240223,185400,66528220,3050,3050,3050,3050,0
|
|
20240223,185300,66528220,3050,3050,3050,3050,0
|
|
20240223,185200,66528220,3050,3050,3050,3050,0
|
|
20240223,185100,66528220,3050,3050,3050,3050,0
|
|
20240223,185000,66528220,3050,3050,3050,3050,0
|
|
20240223,184900,66528220,3050,3050,3050,3050,0
|
|
20240223,184800,66528220,3050,3050,3050,3050,0
|
|
20240223,184700,66528220,3050,3050,3050,3050,0
|
|
20240223,184600,66528220,3050,3050,3050,3050,0
|
|
20240223,184500,66528220,3050,3050,3050,3050,0
|
|
20240223,184400,66528220,3050,3050,3050,3050,1325
|
|
20240223,184300,66528220,3050,3050,3050,3050,0
|
|
20240223,184200,66528220,3050,3050,3050,3050,0
|
|
20240223,184100,66528220,3050,3050,3050,3050,0
|
|
20240223,184000,66528220,3050,3050,3050,3050,0
|
|
20240223,183900,66528220,3050,3050,3050,3050,0
|
|
20240223,183800,66528220,3050,3050,3050,3050,0
|
|
20240223,183700,66528220,3050,3050,3050,3050,0
|
|
20240223,183600,66528220,3050,3050,3050,3050,0
|
|
20240223,183500,66528220,3050,3050,3050,3050,0
|
|
20240223,183400,66528220,3050,3050,3050,3050,0
|
|
20240223,183300,66528220,3050,3050,3050,3050,0
|
|
20240223,183200,66528220,3050,3050,3050,3050,0
|
|
20240223,183100,66528220,3050,3050,3050,3050,0
|
|
20240223,183000,66528220,3050,3050,3050,3050,0
|
|
20240223,182900,66528220,3050,3050,3050,3050,0
|
|
20240223,182800,66528220,3050,3050,3050,3050,0
|
|
20240223,182700,66528220,3050,3050,3050,3050,0
|
|
20240223,182600,66528220,3050,3050,3050,3050,0
|
|
20240223,182500,66528220,3050,3050,3050,3050,0
|
|
20240223,182400,66528220,3050,3050,3050,3050,0
|
|
20240223,182300,66528220,3050,3050,3050,3050,0
|
|
20240223,182200,66528220,3050,3050,3050,3050,0
|
|
20240223,182100,66528220,3050,3050,3050,3050,0
|
|
20240223,182000,66528220,3050,3050,3050,3050,0
|
|
20240223,181900,66528220,3050,3050,3050,3050,0
|
|
20240223,181800,66528220,3050,3050,3050,3050,0
|
|
20240223,181700,66528220,3050,3050,3050,3050,0
|
|
20240223,181600,66528220,3050,3050,3050,3050,0
|
|
20240223,181500,66528220,3050,3050,3050,3050,0
|
|
20240223,181400,66528220,3050,3050,3050,3050,1325
|
|
20240223,181300,66528220,3050,3050,3050,3050,0
|
|
20240223,181200,66528220,3050,3050,3050,3050,0
|
|
20240223,181100,66528220,3050,3050,3050,3050,0
|
|
20240223,181000,66528220,3050,3050,3050,3050,0
|
|
20240223,180900,66528220,3050,3050,3050,3050,0
|
|
20240223,180800,66528220,3050,3050,3050,3050,0
|
|
20240223,180700,66528220,3050,3050,3050,3050,0
|
|
20240223,180600,66528220,3050,3050,3050,3050,0
|
|
20240223,180500,66528220,3050,3050,3050,3050,0
|
|
20240223,180400,66528220,3050,3050,3050,3050,0
|
|
20240223,180300,66528220,3050,3050,3050,3050,0
|
|
20240223,180200,66528220,3050,3050,3050,3050,0
|
|
20240223,180100,66528220,3050,3050,3050,3050,0
|
|
20240223,180000,66528220,3050,3050,3050,3050,0
|
|
20240223,175900,66528220,3050,3050,3050,3050,0
|
|
20240223,175800,66528220,3050,3050,3050,3050,0
|
|
20240223,175700,66528220,3050,3050,3050,3050,0
|
|
20240223,175600,66528220,3050,3050,3050,3050,0
|
|
20240223,175500,66528220,3050,3050,3050,3050,0
|
|
20240223,175400,66528220,3050,3050,3050,3050,0
|
|
20240223,175300,66528220,3050,3050,3050,3050,0
|
|
20240223,175200,66528220,3050,3050,3050,3050,0
|
|
20240223,175100,66528220,3050,3050,3050,3050,0
|
|
20240223,175000,66528220,3050,3050,3050,3050,0
|
|
20240223,174900,66528220,3050,3050,3050,3050,0
|
|
20240223,174800,66528220,3050,3050,3050,3050,0
|
|
20240223,174700,66528220,3050,3050,3050,3050,0
|
|
20240223,174600,66528220,3050,3050,3050,3050,0
|
|
20240223,174500,66528220,3050,3050,3050,3050,0
|
|
20240223,174400,66528220,3050,3050,3050,3050,1325
|
|
20240223,174300,66528220,3050,3050,3050,3050,0
|
|
20240223,174200,66528220,3050,3050,3050,3050,0
|
|
20240223,174100,66528220,3050,3050,3050,3050,0
|
|
20240223,174000,66528220,3050,3050,3050,3050,0
|
|
20240223,173900,66528220,3050,3050,3050,3050,0
|
|
20240223,173800,66528220,3050,3050,3050,3050,0
|
|
20240223,173700,66528220,3050,3050,3050,3050,0
|
|
20240223,173600,66528220,3050,3050,3050,3050,0
|
|
20240223,173500,66528220,3050,3050,3050,3050,0
|
|
20240223,173400,66528220,3050,3050,3050,3050,0
|
|
20240223,173300,66528220,3050,3050,3050,3050,0
|
|
20240223,173200,66528220,3050,3050,3050,3050,0
|
|
20240223,173100,66528220,3050,3050,3050,3050,0
|
|
20240223,173000,66528220,3050,3050,3050,3050,0
|
|
20240223,172900,66528220,3050,3050,3050,3050,0
|
|
20240223,172800,66528220,3050,3050,3050,3050,0
|
|
20240223,172700,66528220,3050,3050,3050,3050,0
|
|
20240223,172600,66528220,3050,3050,3050,3050,0
|
|
20240223,172500,66528220,3050,3050,3050,3050,0
|
|
20240223,172400,66528220,3050,3050,3050,3050,0
|
|
20240223,172300,66528220,3050,3050,3050,3050,0
|
|
20240223,172200,66528220,3050,3050,3050,3050,0
|
|
20240223,172100,66528220,3050,3050,3050,3050,0
|
|
20240223,172000,66528220,3050,3050,3050,3050,0
|
|
20240223,171900,66528220,3050,3050,3050,3050,0
|
|
20240223,171800,66528220,3050,3050,3050,3050,0
|
|
20240223,171700,66528220,3050,3050,3050,3050,0
|
|
20240223,171600,66528220,3050,3050,3050,3050,0
|
|
20240223,171500,66528220,3050,3050,3050,3050,0
|
|
20240223,171400,66528220,3050,3050,3050,3050,1325
|
|
20240223,171300,66528220,3050,3050,3050,3050,0
|
|
20240223,171200,66528220,3050,3050,3050,3050,0
|
|
20240223,171100,66528220,3050,3050,3050,3050,0
|
|
20240223,171000,66528220,3050,3050,3050,3050,0
|
|
20240223,170900,66528220,3050,3050,3050,3050,0
|
|
20240223,170800,66528220,3050,3050,3050,3050,0
|
|
20240223,170700,66528220,3050,3050,3050,3050,0
|
|
20240223,170600,66528220,3050,3050,3050,3050,0
|
|
20240223,170500,66528220,3050,3050,3050,3050,0
|
|
20240223,170400,66528220,3050,3050,3050,3050,0
|
|
20240223,170300,66528220,3050,3050,3050,3050,0
|
|
20240223,170200,66528220,3050,3050,3050,3050,0
|
|
20240223,170100,66528220,3050,3050,3050,3050,0
|
|
20240223,170000,66528220,3050,3050,3050,3050,0
|
|
20240223,165900,66528220,3050,3050,3050,3050,0
|
|
20240223,165800,66528220,3050,3050,3050,3050,0
|
|
20240223,165700,66528220,3050,3050,3050,3050,0
|
|
20240223,165600,66528220,3050,3050,3050,3050,0
|
|
20240223,165500,66528220,3050,3050,3050,3050,0
|
|
20240223,165400,66528220,3050,3050,3050,3050,0
|
|
20240223,165300,66528220,3050,3050,3050,3050,0
|
|
20240223,165200,66528220,3050,3050,3050,3050,0
|
|
20240223,165100,66528220,3050,3050,3050,3050,0
|
|
20240223,165000,66528220,3050,3050,3050,3050,0
|
|
20240223,164900,66528220,3050,3050,3050,3050,0
|
|
20240223,164800,66528220,3050,3050,3050,3050,0
|
|
20240223,164700,66528220,3050,3050,3050,3050,0
|
|
20240223,164600,66528220,3050,3050,3050,3050,0
|
|
20240223,164500,66528220,3050,3050,3050,3050,0
|
|
20240223,164400,66528220,3050,3050,3050,3050,1325
|
|
20240223,164300,66528220,3050,3050,3050,3050,0
|
|
20240223,164200,66528220,3050,3050,3050,3050,0
|
|
20240223,164100,66528220,3050,3050,3050,3050,0
|
|
20240223,164000,66528220,3050,3050,3050,3050,0
|
|
20240223,163900,66528220,3050,3050,3050,3050,0
|
|
20240223,163800,66528220,3050,3050,3050,3050,0
|
|
20240223,163700,66528220,3050,3050,3050,3050,0
|
|
20240223,163600,66528220,3050,3050,3050,3050,0
|
|
20240223,163500,66528220,3050,3050,3050,3050,0
|
|
20240223,163400,66528220,3050,3050,3050,3050,0
|
|
20240223,163300,66528220,3050,3050,3050,3050,0
|
|
20240223,163200,66528220,3050,3050,3050,3050,0
|
|
20240223,163100,66528220,3050,3050,3050,3050,0
|
|
20240223,163000,66528220,3050,3050,3050,3050,0
|
|
20240223,162900,66528220,3050,3050,3050,3050,0
|
|
20240223,162800,66528220,3050,3050,3050,3050,0
|
|
20240223,162700,66528220,3050,3050,3050,3050,0
|
|
20240223,162600,66528220,3050,3050,3050,3050,0
|
|
20240223,162500,66528220,3050,3050,3050,3050,0
|
|
20240223,162400,66528220,3050,3050,3050,3050,0
|
|
20240223,162300,66528220,3050,3050,3050,3050,0
|
|
20240223,162200,66528220,3050,3050,3050,3050,0
|
|
20240223,162100,66528220,3050,3050,3050,3050,0
|
|
20240223,162000,66528220,3050,3050,3050,3050,0
|
|
20240223,161900,66528220,3050,3050,3050,3050,0
|
|
20240223,161800,66528220,3050,3050,3050,3050,0
|
|
20240223,161700,66528220,3050,3050,3050,3050,0
|
|
20240223,161600,66528220,3050,3050,3050,3050,0
|
|
20240223,161500,66528220,3050,3050,3050,3050,0
|
|
20240223,161400,66528220,3050,3050,3050,3050,1325
|
|
20240223,161300,66528220,3050,3050,3050,3050,0
|
|
20240223,161200,66528220,3050,3050,3050,3050,0
|
|
20240223,161100,66528220,3050,3050,3050,3050,0
|
|
20240223,161000,66528220,3050,3050,3050,3050,0
|
|
20240223,160900,66528220,3050,3050,3050,3050,0
|
|
20240223,160800,66528220,3050,3050,3050,3050,0
|
|
20240223,160700,66528220,3050,3050,3050,3050,0
|
|
20240223,160600,66528220,3050,3050,3050,3050,0
|
|
20240223,160500,66528220,3050,3050,3050,3050,0
|
|
20240223,160400,66528220,3050,3050,3050,3050,0
|
|
20240223,160300,66528220,3050,3050,3050,3050,0
|
|
20240223,160200,66528220,3050,3050,3050,3050,0
|
|
20240223,160100,66528220,3050,3050,3050,3050,0
|
|
20240223,160000,66528220,3050,3050,3050,3050,0
|
|
20240223,155900,66528220,3050,3050,3050,3050,0
|
|
20240223,155800,66528220,3050,3050,3050,3050,0
|
|
20240223,155700,66528220,3050,3050,3050,3050,0
|
|
20240223,155600,66528220,3050,3050,3050,3050,0
|
|
20240223,155500,66528220,3050,3050,3050,3050,0
|
|
20240223,155400,66528220,3050,3050,3050,3050,0
|
|
20240223,155300,66528220,3050,3050,3050,3050,0
|
|
20240223,155200,66528220,3050,3050,3050,3050,0
|
|
20240223,155100,66528220,3050,3050,3050,3050,0
|
|
20240223,155000,66528220,3050,3050,3050,3050,0
|
|
20240223,154900,66528220,3050,3050,3050,3050,0
|
|
20240223,154800,66528220,3050,3050,3050,3050,0
|
|
20240223,154700,66528220,3050,3050,3050,3050,0
|
|
20240223,154600,66528220,3050,3050,3050,3050,0
|
|
20240223,154500,66528220,3050,3050,3050,3050,0
|
|
20240223,154400,66528220,3050,3050,3050,3050,1325
|
|
20240223,154300,66528220,3050,3050,3050,3050,0
|
|
20240223,154200,66528220,3050,3050,3050,3050,0
|
|
20240223,154100,66528220,3050,3050,3050,3050,0
|
|
20240223,154000,66528220,3050,3050,3050,3050,0
|
|
20240223,153900,66528220,3050,3050,3050,3050,0
|
|
20240223,153800,66528220,3050,3050,3050,3050,0
|
|
20240223,153700,66528220,3050,3050,3050,3050,0
|
|
20240223,153600,66528220,3050,3050,3050,3050,0
|
|
20240223,153500,66528220,3050,3050,3050,3050,0
|
|
20240223,153400,66528220,3050,3050,3050,3050,0
|
|
20240223,153300,66528220,3050,3050,3050,3050,0
|
|
20240223,153200,66528220,3050,3050,3050,3050,0
|
|
20240223,153100,66528220,3050,3050,3050,3050,0
|
|
20240223,153000,66528220,3050,3050,3050,3050,1325
|
|
20240223,152900,62486970,3070,3070,3070,3070,0
|
|
20240223,152800,62486970,3070,3070,3070,3070,0
|
|
20240223,152700,62486970,3070,3070,3070,3070,0
|
|
20240223,152600,62486970,3070,3070,3070,3070,0
|
|
20240223,152500,62486970,3070,3070,3070,3070,0
|
|
20240223,152400,62486970,3070,3070,3070,3070,0
|
|
20240223,152300,62486970,3070,3070,3070,3070,0
|
|
20240223,152200,62486970,3070,3070,3070,3070,0
|
|
20240223,152100,62486970,3070,3070,3070,3070,0
|
|
20240223,152000,62486970,3070,3070,3070,3070,0
|
|
20240223,151900,62486970,3070,3070,3070,3070,2
|
|
20240223,151800,62480830,3080,3050,3080,3050,83
|
|
20240223,151700,62227650,3085,3075,3085,3050,3632
|
|
20240223,151600,51139600,3075,3075,3075,3075,0
|
|
20240223,151500,51139600,3075,3075,3075,3075,0
|
|
20240223,151400,51139600,3075,3075,3075,3075,0
|
|
20240223,151300,51139600,3075,3075,3075,3075,1
|
|
20240223,151200,51136525,3080,3080,3080,3080,0
|
|
20240223,151100,51136525,3080,3080,3080,3080,0
|
|
20240223,151000,51136525,3080,3080,3080,3080,57
|
|
20240223,150900,50960965,3080,3080,3080,3080,43
|
|
20240223,150800,50828525,3080,3080,3080,3080,0
|
|
20240223,150700,50828525,3080,3080,3080,3080,0
|
|
20240223,150600,50828525,3080,3080,3080,3080,0
|
|
20240223,150500,50828525,3080,3080,3080,3080,0
|
|
20240223,150400,50828525,3080,3080,3080,3080,0
|
|
20240223,150300,50828525,3080,3080,3080,3080,0
|
|
20240223,150200,50828525,3080,3080,3080,3080,0
|
|
20240223,150100,50828525,3080,3080,3080,3080,0
|
|
20240223,150000,50828525,3080,3070,3080,3070,16
|
|
20240223,145900,50779305,3055,3080,3085,3055,203
|
|
20240223,145800,50158215,3070,3080,3080,3060,5
|
|
20240223,145700,50142865,3055,3080,3080,3055,3640
|
|
20240223,145600,38985835,3090,3085,3090,3085,3
|
|
20240223,145500,38976575,3080,3080,3080,3080,1
|
|
20240223,145400,38973495,3085,3085,3085,3085,0
|
|
20240223,145300,38973495,3085,3085,3085,3080,720
|
|
20240223,145200,36755195,3085,3085,3085,3085,0
|
|
20240223,145100,36755195,3085,3085,3085,3085,2
|
|
20240223,145000,36749025,3090,3090,3090,3090,0
|
|
20240223,144900,36749025,3090,3090,3090,3090,1
|
|
20240223,144800,36745935,3085,3085,3085,3085,6
|
|
20240223,144700,36727425,3090,3090,3090,3090,0
|
|
20240223,144600,36727425,3090,3090,3090,3090,7
|
|
20240223,144500,36705795,3085,3085,3085,3085,6
|
|
20240223,144400,36687285,3090,3090,3090,3090,0
|
|
20240223,144300,36687285,3090,3090,3090,3090,0
|
|
20240223,144200,36687285,3090,3090,3090,3090,0
|
|
20240223,144100,36687285,3090,3090,3090,3090,0
|
|
20240223,144000,36687285,3090,3090,3090,3090,0
|
|
20240223,143900,36687285,3090,3090,3090,3090,25
|
|
20240223,143800,36610035,3085,3085,3085,3085,6
|
|
20240223,143700,36591525,3090,3090,3090,3090,2
|
|
20240223,143600,36585345,3095,3090,3095,3090,2
|
|
20240223,143500,36579160,3085,3085,3085,3085,65
|
|
20240223,143400,36378635,3095,3095,3095,3095,0
|
|
20240223,143300,36378635,3095,3095,3095,3095,0
|
|
20240223,143200,36378635,3095,3095,3095,3095,7
|
|
20240223,143100,36356970,3095,3095,3095,3095,0
|
|
20240223,143000,36356970,3095,3095,3095,3095,0
|
|
20240223,142900,36356970,3095,3095,3095,3095,0
|
|
20240223,142800,36356970,3095,3095,3095,3095,0
|
|
20240223,142700,36356970,3095,3095,3095,3095,0
|
|
20240223,142600,36356970,3095,3095,3095,3095,0
|
|
20240223,142500,36356970,3095,3095,3095,3095,7
|
|
20240223,142400,36335305,3095,3095,3095,3095,0
|
|
20240223,142300,36335305,3095,3095,3095,3095,0
|
|
20240223,142200,36335305,3095,3095,3095,3095,0
|
|
20240223,142100,36335305,3095,3095,3095,3095,2
|
|
20240223,142000,36329115,3095,3095,3095,3095,0
|
|
20240223,141900,36329115,3095,3095,3095,3095,0
|
|
20240223,141800,36329115,3095,3095,3095,3095,7
|
|
20240223,141700,36307450,3090,3090,3090,3090,0
|
|
20240223,141600,36307450,3090,3090,3090,3090,0
|
|
20240223,141500,36307450,3090,3090,3090,3090,0
|
|
20240223,141400,36307450,3090,3090,3090,3090,0
|
|
20240223,141300,36307450,3090,3090,3090,3090,1
|
|
20240223,141200,36304360,3090,3095,3095,3090,21
|
|
20240223,141100,36239370,3095,3095,3095,3095,7
|
|
20240223,141000,36217705,3090,3090,3090,3090,3
|
|
20240223,140900,36208435,3095,3095,3095,3095,0
|
|
20240223,140800,36208435,3095,3085,3095,3085,5
|
|
20240223,140700,36192990,3085,3085,3085,3085,76
|
|
20240223,140600,35958530,3095,3095,3095,3095,0
|
|
20240223,140500,35958530,3095,3095,3095,3095,5
|
|
20240223,140400,35943055,3095,3095,3095,3095,8
|
|
20240223,140300,35918295,3095,3095,3095,3095,0
|
|
20240223,140200,35918295,3095,3095,3095,3095,0
|
|
20240223,140100,35918295,3095,3095,3095,3095,0
|
|
20240223,140000,35918295,3095,3095,3095,3095,0
|
|
20240223,135900,35918295,3095,3095,3095,3095,0
|
|
20240223,135800,35918295,3095,3095,3095,3095,1
|
|
20240223,135700,35915200,3095,3095,3095,3095,8
|
|
20240223,135600,35890440,3090,3090,3090,3090,7
|
|
20240223,135500,35868810,3090,3090,3090,3090,205
|
|
20240223,135400,35235360,3095,3095,3095,3095,1
|
|
20240223,135300,35232265,3090,3090,3090,3090,0
|
|
20240223,135200,35232265,3090,3090,3090,3090,0
|
|
20240223,135100,35232265,3090,3090,3090,3090,0
|
|
20240223,135000,35232265,3090,3090,3090,3090,0
|
|
20240223,134900,35232265,3090,3090,3090,3090,6
|
|
20240223,134800,35213725,3095,3095,3095,3095,1
|
|
20240223,134700,35210630,3095,3095,3095,3095,0
|
|
20240223,134600,35210630,3095,3095,3095,3095,0
|
|
20240223,134500,35210630,3095,3095,3095,3095,10
|
|
20240223,134400,35179680,3095,3095,3095,3095,0
|
|
20240223,134300,35179680,3095,3095,3095,3095,0
|
|
20240223,134200,35179680,3095,3095,3095,3095,1
|
|
20240223,134100,35176585,3090,3090,3090,3090,0
|
|
20240223,134000,35176585,3090,3095,3095,3090,341
|
|
20240223,133900,34121195,3095,3095,3095,3095,0
|
|
20240223,133800,34121195,3095,3095,3095,3095,0
|
|
20240223,133700,34121195,3095,3095,3095,3095,5
|
|
20240223,133600,34105720,3095,3095,3095,3095,11
|
|
20240223,133500,34071675,3095,3095,3095,3095,0
|
|
20240223,133400,34071675,3095,3095,3095,3095,0
|
|
20240223,133300,34071675,3095,3095,3095,3095,0
|
|
20240223,133200,34071675,3095,3095,3095,3095,0
|
|
20240223,133100,34071675,3095,3095,3095,3095,0
|
|
20240223,133000,34071675,3095,3090,3095,3090,2
|
|
20240223,132900,34065490,3095,3095,3095,3095,0
|
|
20240223,132800,34065490,3095,3095,3095,3095,0
|
|
20240223,132700,34065490,3095,3095,3095,3095,0
|
|
20240223,132600,34065490,3095,3095,3095,3095,0
|
|
20240223,132500,34065490,3095,3095,3095,3095,0
|
|
20240223,132400,34065490,3095,3095,3095,3095,1
|
|
20240223,132300,34062395,3095,3095,3095,3095,0
|
|
20240223,132200,34062395,3095,3095,3095,3095,0
|
|
20240223,132100,34062395,3095,3095,3095,3095,0
|
|
20240223,132000,34062395,3095,3095,3095,3095,0
|
|
20240223,131900,34062395,3095,3095,3095,3095,0
|
|
20240223,131800,34062395,3095,3095,3095,3095,1
|
|
20240223,131700,34059300,3095,3095,3095,3095,0
|
|
20240223,131600,34059300,3095,3095,3095,3095,314
|
|
20240223,131500,33087470,3095,3095,3095,3095,0
|
|
20240223,131400,33087470,3095,3095,3095,3095,0
|
|
20240223,131300,33087470,3095,3095,3095,3095,0
|
|
20240223,131200,33087470,3095,3095,3095,3095,1
|
|
20240223,131100,33084375,3095,3095,3095,3095,0
|
|
20240223,131000,33084375,3095,3095,3095,3095,0
|
|
20240223,130900,33084375,3095,3095,3095,3095,0
|
|
20240223,130800,33084375,3095,3095,3095,3095,0
|
|
20240223,130700,33084375,3095,3095,3095,3095,0
|
|
20240223,130600,33084375,3095,3095,3095,3095,1
|
|
20240223,130500,33081280,3095,3095,3095,3095,0
|
|
20240223,130400,33081280,3095,3095,3095,3095,0
|
|
20240223,130300,33081280,3095,3095,3095,3095,0
|
|
20240223,130200,33081280,3095,3095,3095,3095,0
|
|
20240223,130100,33081280,3095,3095,3095,3095,0
|
|
20240223,130000,33081280,3095,3095,3095,3095,1
|
|
20240223,125900,33078185,3095,3095,3095,3095,0
|
|
20240223,125800,33078185,3095,3095,3095,3095,0
|
|
20240223,125700,33078185,3095,3095,3095,3095,0
|
|
20240223,125600,33078185,3095,3095,3095,3095,0
|
|
20240223,125500,33078185,3095,3095,3095,3095,0
|
|
20240223,125400,33078185,3095,3095,3095,3095,1
|
|
20240223,125300,33075090,3095,3095,3095,3095,0
|
|
20240223,125200,33075090,3095,3095,3095,3095,0
|
|
20240223,125100,33075090,3095,3095,3095,3095,0
|
|
20240223,125000,33075090,3095,3095,3095,3095,0
|
|
20240223,124900,33075090,3095,3095,3095,3095,0
|
|
20240223,124800,33075090,3095,3095,3095,3095,1
|
|
20240223,124700,33071995,3095,3095,3095,3095,0
|
|
20240223,124600,33071995,3095,3095,3095,3095,0
|
|
20240223,124500,33071995,3095,3095,3095,3095,0
|
|
20240223,124400,33071995,3095,3095,3095,3095,0
|
|
20240223,124300,33071995,3095,3095,3095,3095,0
|
|
20240223,124200,33071995,3095,3095,3095,3095,1
|
|
20240223,124100,33068900,3095,3080,3095,3080,273
|
|
20240223,124000,32225555,3080,3080,3080,3080,157
|
|
20240223,123900,31741995,3075,3085,3085,3075,5
|
|
20240223,123800,31726605,3095,3095,3095,3095,0
|
|
20240223,123700,31726605,3095,3095,3095,3095,96
|
|
20240223,123600,31429485,3095,3095,3095,3095,27
|
|
20240223,123500,31345920,3090,3090,3090,3090,0
|
|
20240223,123400,31345920,3090,3090,3090,3090,0
|
|
20240223,123300,31345920,3090,3090,3090,3090,0
|
|
20240223,123200,31345920,3090,3090,3090,3090,1
|
|
20240223,123100,31342830,3095,3095,3095,3095,0
|
|
20240223,123000,31342830,3095,3095,3095,3095,1
|
|
20240223,122900,31339735,3080,3080,3080,3080,260
|
|
20240223,122800,30538935,3100,3100,3100,3100,0
|
|
20240223,122700,30538935,3100,3100,3100,3100,0
|
|
20240223,122600,30538935,3100,3100,3100,3100,5
|
|
20240223,122500,30523435,3100,3100,3100,3100,0
|
|
20240223,122400,30523435,3100,3100,3100,3100,1
|
|
20240223,122300,30520335,3100,3100,3100,3100,0
|
|
20240223,122200,30520335,3100,3100,3100,3100,0
|
|
20240223,122100,30520335,3100,3100,3100,3100,0
|
|
20240223,122000,30520335,3100,3100,3100,3100,0
|
|
20240223,121900,30520335,3100,3100,3100,3100,0
|
|
20240223,121800,30520335,3100,3100,3100,3100,1
|
|
20240223,121700,30517235,3100,3100,3100,3100,0
|
|
20240223,121600,30517235,3100,3100,3100,3100,0
|
|
20240223,121500,30517235,3100,3100,3100,3100,0
|
|
20240223,121400,30517235,3100,3100,3100,3100,0
|
|
20240223,121300,30517235,3100,3100,3100,3100,0
|
|
20240223,121200,30517235,3100,3100,3100,3100,1
|
|
20240223,121100,30514135,3100,3100,3100,3100,8
|
|
20240223,121000,30489335,3100,3100,3100,3100,0
|
|
20240223,120900,30489335,3100,3100,3100,3100,0
|
|
20240223,120800,30489335,3100,3100,3100,3100,5
|
|
20240223,120700,30473835,3100,3100,3100,3100,0
|
|
20240223,120600,30473835,3100,3100,3100,3100,1
|
|
20240223,120500,30470735,3100,3100,3100,3100,0
|
|
20240223,120400,30470735,3100,3100,3100,3100,0
|
|
20240223,120300,30470735,3100,3100,3100,3100,0
|
|
20240223,120200,30470735,3100,3100,3100,3100,0
|
|
20240223,120100,30470735,3100,3100,3100,3100,1
|
|
20240223,120000,30467635,3075,3075,3075,3075,211
|
|
20240223,115900,29818810,3075,3080,3080,3075,1789
|
|
20240223,115800,24315470,3080,3080,3080,3080,0
|
|
20240223,115700,24315470,3080,3080,3080,3080,30
|
|
20240223,115600,24223070,3100,3085,3100,3085,1005
|
|
20240223,115500,21117935,3085,3085,3085,3085,0
|
|
20240223,115400,21117935,3085,3085,3085,3085,1
|
|
20240223,115300,21114850,3085,3085,3085,3085,0
|
|
20240223,115200,21114850,3085,3085,3085,3085,0
|
|
20240223,115100,21114850,3085,3085,3085,3085,0
|
|
20240223,115000,21114850,3085,3085,3085,3085,0
|
|
20240223,114900,21114850,3085,3085,3085,3085,0
|
|
20240223,114800,21114850,3085,3085,3085,3085,1
|
|
20240223,114700,21111765,3085,3085,3085,3085,0
|
|
20240223,114600,21111765,3085,3085,3085,3085,0
|
|
20240223,114500,21111765,3085,3085,3085,3085,0
|
|
20240223,114400,21111765,3085,3085,3085,3085,0
|
|
20240223,114300,21111765,3085,3085,3085,3085,0
|
|
20240223,114200,21111765,3085,3085,3085,3085,1
|
|
20240223,114100,21108680,3085,3085,3085,3085,5
|
|
20240223,114000,21093255,3085,3085,3085,3085,5
|
|
20240223,113900,21077830,3085,3085,3085,3085,0
|
|
20240223,113800,21077830,3085,3085,3085,3085,0
|
|
20240223,113700,21077830,3085,3085,3085,3085,2
|
|
20240223,113600,21071660,3085,3085,3085,3085,1
|
|
20240223,113500,21068575,3085,3085,3085,3085,0
|
|
20240223,113400,21068575,3085,3085,3085,3085,0
|
|
20240223,113300,21068575,3085,3085,3085,3085,1
|
|
20240223,113200,21065490,3085,3085,3085,3085,0
|
|
20240223,113100,21065490,3085,3085,3085,3085,0
|
|
20240223,113000,21065490,3085,3085,3085,3085,1
|
|
20240223,112900,21062405,3085,3085,3085,3085,0
|
|
20240223,112800,21062405,3085,3085,3085,3085,0
|
|
20240223,112700,21062405,3085,3085,3085,3085,6
|
|
20240223,112600,21043895,3085,3085,3085,3085,5
|
|
20240223,112500,21028470,3085,3085,3085,3085,0
|
|
20240223,112400,21028470,3085,3085,3085,3085,1
|
|
20240223,112300,21025385,3085,3080,3085,3080,164
|
|
20240223,112200,20520260,3080,3080,3080,3080,0
|
|
20240223,112100,20520260,3080,3080,3080,3080,137
|
|
20240223,112000,20098300,3080,3080,3080,3080,0
|
|
20240223,111900,20098300,3080,3090,3090,3080,531
|
|
20240223,111800,18460180,3100,3100,3100,3100,1
|
|
20240223,111700,18457080,3100,3100,3100,3100,0
|
|
20240223,111600,18457080,3100,3100,3100,3100,5
|
|
20240223,111500,18441580,3100,3100,3100,3100,0
|
|
20240223,111400,18441580,3100,3100,3100,3100,0
|
|
20240223,111300,18441580,3100,3100,3100,3100,0
|
|
20240223,111200,18441580,3100,3100,3100,3100,1
|
|
20240223,111100,18438480,3100,3100,3100,3100,5
|
|
20240223,111000,18422980,3095,3095,3095,3095,0
|
|
20240223,110900,18422980,3095,3095,3095,3095,0
|
|
20240223,110800,18422980,3095,3090,3095,3090,2
|
|
20240223,110700,18416795,3090,3100,3100,3090,84
|
|
20240223,110600,18156425,3100,3100,3100,3100,1
|
|
20240223,110500,18153325,3090,3090,3090,3090,0
|
|
20240223,110400,18153325,3090,3090,3090,3090,0
|
|
20240223,110300,18153325,3090,3090,3090,3090,40
|
|
20240223,110200,18029725,3105,3105,3105,3105,0
|
|
20240223,110100,18029725,3105,3105,3105,3105,0
|
|
20240223,110000,18029725,3105,3105,3105,3105,1
|
|
20240223,105900,18026620,3105,3105,3105,3105,0
|
|
20240223,105800,18026620,3105,3105,3105,3105,0
|
|
20240223,105700,18026620,3105,3105,3105,3105,0
|
|
20240223,105600,18026620,3105,3105,3105,3105,5
|
|
20240223,105500,18011095,3105,3105,3105,3105,0
|
|
20240223,105400,18011095,3105,3105,3105,3105,0
|
|
20240223,105300,18011095,3105,3105,3105,3105,0
|
|
20240223,105200,18011095,3105,3105,3105,3105,0
|
|
20240223,105100,18011095,3105,3105,3105,3105,0
|
|
20240223,105000,18011095,3105,3105,3105,3105,0
|
|
20240223,104900,18011095,3105,3105,3105,3105,0
|
|
20240223,104800,18011095,3105,3105,3105,3105,0
|
|
20240223,104700,18011095,3105,3105,3105,3105,1
|
|
20240223,104600,18007990,3100,3100,3100,3100,0
|
|
20240223,104500,18007990,3100,3105,3105,3100,294
|
|
20240223,104400,17095165,3105,3105,3105,3105,0
|
|
20240223,104300,17095165,3105,3105,3105,3105,0
|
|
20240223,104200,17095165,3105,3105,3105,3105,0
|
|
20240223,104100,17095165,3105,3105,3110,3105,6
|
|
20240223,104000,17076515,3100,3100,3100,3100,0
|
|
20240223,103900,17076515,3100,3100,3100,3100,0
|
|
20240223,103800,17076515,3100,3100,3100,3100,0
|
|
20240223,103700,17076515,3100,3100,3100,3100,0
|
|
20240223,103600,17076515,3100,3100,3100,3100,1
|
|
20240223,103500,17073415,3105,3105,3105,3105,4
|
|
20240223,103400,17060995,3110,3105,3110,3105,30
|
|
20240223,103300,16967750,3105,3105,3105,3105,0
|
|
20240223,103200,16967750,3105,3105,3105,3105,10
|
|
20240223,103100,16936700,3110,3110,3110,3110,0
|
|
20240223,103000,16936700,3110,3110,3110,3110,0
|
|
20240223,102900,16936700,3110,3110,3110,3110,0
|
|
20240223,102800,16936700,3110,3110,3110,3110,0
|
|
20240223,102700,16936700,3110,3110,3110,3110,0
|
|
20240223,102600,16936700,3110,3090,3110,3090,5
|
|
20240223,102500,16921170,3085,3085,3085,3085,0
|
|
20240223,102400,16921170,3085,3085,3085,3085,0
|
|
20240223,102300,16921170,3085,3085,3085,3085,39
|
|
20240223,102200,16800855,3090,3090,3090,3090,0
|
|
20240223,102100,16800855,3090,3090,3090,3090,0
|
|
20240223,102000,16800855,3090,3090,3090,3090,2
|
|
20240223,101900,16794675,3090,3095,3095,3090,1897
|
|
20240223,101800,10930725,3095,3095,3095,3095,1
|
|
20240223,101700,10927630,3110,3110,3110,3110,0
|
|
20240223,101600,10927630,3110,3110,3110,3110,10
|
|
20240223,101500,10896530,3115,3115,3115,3115,0
|
|
20240223,101400,10896530,3115,3115,3115,3115,0
|
|
20240223,101300,10896530,3115,3115,3115,3115,0
|
|
20240223,101200,10896530,3115,3115,3115,3115,0
|
|
20240223,101100,10896530,3115,3115,3115,3115,0
|
|
20240223,101000,10896530,3115,3115,3115,3115,0
|
|
20240223,100900,10896530,3115,3115,3115,3115,0
|
|
20240223,100800,10896530,3115,3115,3115,3115,0
|
|
20240223,100700,10896530,3115,3115,3115,3115,0
|
|
20240223,100600,10896530,3115,3115,3115,3115,0
|
|
20240223,100500,10896530,3115,3115,3115,3115,0
|
|
20240223,100400,10896530,3115,3115,3115,3115,10
|
|
20240223,100300,10865380,3115,3115,3115,3115,1
|
|
20240223,100200,10862265,3115,3115,3115,3115,0
|
|
20240223,100100,10862265,3115,3115,3115,3115,0
|
|
20240223,100000,10862265,3115,3115,3115,3115,0
|
|
20240223,095900,10862265,3115,3115,3115,3115,0
|
|
20240223,095800,10862265,3115,3115,3115,3115,0
|
|
20240223,095700,10862265,3115,3115,3115,3115,0
|
|
20240223,095600,10862265,3115,3115,3115,3115,30
|
|
20240223,095500,10768815,3115,3115,3115,3115,0
|
|
20240223,095400,10768815,3115,3115,3115,3115,0
|
|
20240223,095300,10768815,3115,3115,3115,3115,3
|
|
20240223,095200,10759470,3095,3095,3095,3095,0
|
|
20240223,095100,10759470,3095,3095,3095,3095,0
|
|
20240223,095000,10759470,3095,3095,3095,3095,0
|
|
20240223,094900,10759470,3095,3095,3095,3095,0
|
|
20240223,094800,10759470,3095,3095,3095,3095,34
|
|
20240223,094700,10654240,3095,3095,3095,3095,0
|
|
20240223,094600,10654240,3095,3095,3095,3095,0
|
|
20240223,094500,10654240,3095,3095,3095,3095,0
|
|
20240223,094400,10654240,3095,3095,3095,3095,0
|
|
20240223,094300,10654240,3095,3095,3095,3095,3
|
|
20240223,094200,10644955,3095,3095,3095,3095,0
|
|
20240223,094100,10644955,3095,3095,3095,3095,0
|
|
20240223,094000,10644955,3095,3095,3095,3095,10
|
|
20240223,093900,10614005,3095,3095,3095,3095,0
|
|
20240223,093800,10614005,3095,3095,3095,3095,4
|
|
20240223,093700,10601625,3090,3090,3090,3090,0
|
|
20240223,093600,10601625,3090,3090,3090,3090,0
|
|
20240223,093500,10601625,3090,3090,3090,3080,1584
|
|
20240223,093400,5717215,3110,3110,3110,3110,0
|
|
20240223,093300,5717215,3110,3110,3110,3110,4
|
|
20240223,093200,5704775,3100,3100,3100,3100,0
|
|
20240223,093100,5704775,3100,3100,3100,3100,0
|
|
20240223,093000,5704775,3100,3100,3100,3100,0
|
|
20240223,092900,5704775,3100,3100,3100,3100,0
|
|
20240223,092800,5704775,3100,3100,3100,3100,0
|
|
20240223,092700,5704775,3100,3100,3100,3100,196
|
|
20240223,092600,5097175,3120,3120,3120,3120,0
|
|
20240223,092500,5097175,3120,3120,3120,3120,0
|
|
20240223,092400,5097175,3120,3120,3120,3120,0
|
|
20240223,092300,5097175,3120,3120,3120,3120,0
|
|
20240223,092200,5097175,3120,3120,3120,3120,0
|
|
20240223,092100,5097175,3120,3120,3120,3120,0
|
|
20240223,092000,5097175,3120,3120,3120,3120,0
|
|
20240223,091900,5097175,3120,3120,3120,3120,15
|
|
20240223,091800,5050375,3120,3120,3120,3120,0
|
|
20240223,091700,5050375,3120,3120,3120,3120,0
|
|
20240223,091600,5050375,3120,3120,3120,3120,1
|
|
20240223,091500,5047255,3100,3100,3100,3100,0
|
|
20240223,091400,5047255,3100,3100,3100,3100,0
|
|
20240223,091300,5047255,3100,3100,3100,3100,6
|
|
20240223,091200,5028655,3100,3100,3100,3100,400
|
|
20240223,091100,3788655,3120,3120,3120,3120,0
|
|
20240223,091000,3788655,3120,3120,3120,3120,0
|
|
20240223,090900,3788655,3120,3120,3120,3120,0
|
|
20240223,090800,3788655,3120,3120,3120,3120,32
|
|
20240223,090700,3688815,3120,3120,3120,3120,4
|
|
20240223,090600,3676335,3120,3120,3120,3120,0
|
|
20240223,090500,3676335,3120,3105,3120,3105,549
|
|
20240223,090400,1971675,3105,3105,3105,3105,0
|
|
20240223,090300,1971675,3105,3105,3105,3105,264
|
|
20240223,090200,1151955,3105,3105,3105,3105,0
|
|
20240223,090100,1151955,3105,3105,3105,3105,0
|
|
20240223,090000,1151955,3105,3105,3105,3105,371
|