623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,192000,321168060,3355,3355,3355,3355,3662
|
|
20240213,191900,321168060,3355,3355,3355,3355,0
|
|
20240213,191800,321168060,3355,3355,3355,3355,0
|
|
20240213,191700,321168060,3355,3355,3355,3355,0
|
|
20240213,191600,321168060,3355,3355,3355,3355,0
|
|
20240213,191500,321168060,3355,3355,3355,3355,0
|
|
20240213,191400,321168060,3355,3355,3355,3355,0
|
|
20240213,191300,321168060,3355,3355,3355,3355,0
|
|
20240213,191200,321168060,3355,3355,3355,3355,0
|
|
20240213,191100,321168060,3355,3355,3355,3355,0
|
|
20240213,191000,321168060,3355,3355,3355,3355,0
|
|
20240213,190900,321168060,3355,3355,3355,3355,0
|
|
20240213,190800,321168060,3355,3355,3355,3355,0
|
|
20240213,190700,321168060,3355,3355,3355,3355,0
|
|
20240213,190600,321168060,3355,3355,3355,3355,0
|
|
20240213,190500,321168060,3355,3355,3355,3355,0
|
|
20240213,190400,321168060,3355,3355,3355,3355,0
|
|
20240213,190300,321168060,3355,3355,3355,3355,0
|
|
20240213,190200,321168060,3355,3355,3355,3355,0
|
|
20240213,190100,321168060,3355,3355,3355,3355,0
|
|
20240213,190000,321168060,3355,3355,3355,3355,0
|
|
20240213,185900,321168060,3355,3355,3355,3355,0
|
|
20240213,185800,321168060,3355,3355,3355,3355,0
|
|
20240213,185700,321168060,3355,3355,3355,3355,0
|
|
20240213,185600,321168060,3355,3355,3355,3355,0
|
|
20240213,185500,321168060,3355,3355,3355,3355,0
|
|
20240213,185400,321168060,3355,3355,3355,3355,0
|
|
20240213,185300,321168060,3355,3355,3355,3355,0
|
|
20240213,185200,321168060,3355,3355,3355,3355,0
|
|
20240213,185100,321168060,3355,3355,3355,3355,0
|
|
20240213,185000,321168060,3355,3355,3355,3355,3662
|
|
20240213,184900,321168060,3355,3355,3355,3355,0
|
|
20240213,184800,321168060,3355,3355,3355,3355,0
|
|
20240213,184700,321168060,3355,3355,3355,3355,0
|
|
20240213,184600,321168060,3355,3355,3355,3355,0
|
|
20240213,184500,321168060,3355,3355,3355,3355,0
|
|
20240213,184400,321168060,3355,3355,3355,3355,0
|
|
20240213,184300,321168060,3355,3355,3355,3355,0
|
|
20240213,184200,321168060,3355,3355,3355,3355,0
|
|
20240213,184100,321168060,3355,3355,3355,3355,0
|
|
20240213,184000,321168060,3355,3355,3355,3355,0
|
|
20240213,183900,321168060,3355,3355,3355,3355,0
|
|
20240213,183800,321168060,3355,3355,3355,3355,0
|
|
20240213,183700,321168060,3355,3355,3355,3355,0
|
|
20240213,183600,321168060,3355,3355,3355,3355,0
|
|
20240213,183500,321168060,3355,3355,3355,3355,0
|
|
20240213,183400,321168060,3355,3355,3355,3355,0
|
|
20240213,183300,321168060,3355,3355,3355,3355,0
|
|
20240213,183200,321168060,3355,3355,3355,3355,0
|
|
20240213,183100,321168060,3355,3355,3355,3355,0
|
|
20240213,183000,321168060,3355,3355,3355,3355,0
|
|
20240213,182900,321168060,3355,3355,3355,3355,0
|
|
20240213,182800,321168060,3355,3355,3355,3355,0
|
|
20240213,182700,321168060,3355,3355,3355,3355,0
|
|
20240213,182600,321168060,3355,3355,3355,3355,0
|
|
20240213,182500,321168060,3355,3355,3355,3355,0
|
|
20240213,182400,321168060,3355,3355,3355,3355,0
|
|
20240213,182300,321168060,3355,3355,3355,3355,0
|
|
20240213,182200,321168060,3355,3355,3355,3355,0
|
|
20240213,182100,321168060,3355,3355,3355,3355,0
|
|
20240213,182000,321168060,3355,3355,3355,3355,3662
|
|
20240213,181900,321168060,3355,3355,3355,3355,0
|
|
20240213,181800,321168060,3355,3355,3355,3355,0
|
|
20240213,181700,321168060,3355,3355,3355,3355,0
|
|
20240213,181600,321168060,3355,3355,3355,3355,0
|
|
20240213,181500,321168060,3355,3355,3355,3355,0
|
|
20240213,181400,321168060,3355,3355,3355,3355,0
|
|
20240213,181300,321168060,3355,3355,3355,3355,0
|
|
20240213,181200,321168060,3355,3355,3355,3355,0
|
|
20240213,181100,321168060,3355,3355,3355,3355,0
|
|
20240213,181000,321168060,3355,3355,3355,3355,0
|
|
20240213,180900,321168060,3355,3355,3355,3355,0
|
|
20240213,180800,321168060,3355,3355,3355,3355,0
|
|
20240213,180700,321168060,3355,3355,3355,3355,0
|
|
20240213,180600,321168060,3355,3355,3355,3355,0
|
|
20240213,180500,321168060,3355,3355,3355,3355,0
|
|
20240213,180400,321168060,3355,3355,3355,3355,0
|
|
20240213,180300,321168060,3355,3355,3355,3355,0
|
|
20240213,180200,321168060,3355,3355,3355,3355,0
|
|
20240213,180100,321168060,3355,3355,3355,3355,0
|
|
20240213,180000,321168060,3355,3355,3355,3355,0
|
|
20240213,175900,321168060,3355,3355,3355,3355,0
|
|
20240213,175800,321168060,3355,3355,3355,3355,0
|
|
20240213,175700,321168060,3355,3355,3355,3355,0
|
|
20240213,175600,321168060,3355,3355,3355,3355,0
|
|
20240213,175500,321168060,3355,3355,3355,3355,0
|
|
20240213,175400,321168060,3355,3355,3355,3355,0
|
|
20240213,175300,321168060,3355,3355,3355,3355,0
|
|
20240213,175200,321168060,3355,3355,3355,3355,0
|
|
20240213,175100,321168060,3355,3355,3355,3355,0
|
|
20240213,175000,321168060,3355,3355,3355,3355,3662
|
|
20240213,174900,321168060,3355,3355,3355,3355,0
|
|
20240213,174800,321168060,3355,3355,3355,3355,0
|
|
20240213,174700,321168060,3355,3355,3355,3355,0
|
|
20240213,174600,321168060,3355,3355,3355,3355,0
|
|
20240213,174500,321168060,3355,3355,3355,3355,0
|
|
20240213,174400,321168060,3355,3355,3355,3355,0
|
|
20240213,174300,321168060,3355,3355,3355,3355,0
|
|
20240213,174200,321168060,3355,3355,3355,3355,0
|
|
20240213,174100,321168060,3355,3355,3355,3355,0
|
|
20240213,174000,321168060,3355,3355,3355,3355,0
|
|
20240213,173900,321168060,3355,3355,3355,3355,0
|
|
20240213,173800,321168060,3355,3355,3355,3355,0
|
|
20240213,173700,321168060,3355,3355,3355,3355,0
|
|
20240213,173600,321168060,3355,3355,3355,3355,0
|
|
20240213,173500,321168060,3355,3355,3355,3355,0
|
|
20240213,173400,321168060,3355,3355,3355,3355,0
|
|
20240213,173300,321168060,3355,3355,3355,3355,0
|
|
20240213,173200,321168060,3355,3355,3355,3355,0
|
|
20240213,173100,321168060,3355,3355,3355,3355,0
|
|
20240213,173000,321168060,3355,3355,3355,3355,0
|
|
20240213,172900,321168060,3355,3355,3355,3355,0
|
|
20240213,172800,321168060,3355,3355,3355,3355,0
|
|
20240213,172700,321168060,3355,3355,3355,3355,0
|
|
20240213,172600,321168060,3355,3355,3355,3355,0
|
|
20240213,172500,321168060,3355,3355,3355,3355,0
|
|
20240213,172400,321168060,3355,3355,3355,3355,0
|
|
20240213,172300,321168060,3355,3355,3355,3355,0
|
|
20240213,172200,321168060,3355,3355,3355,3355,0
|
|
20240213,172100,321168060,3355,3355,3355,3355,0
|
|
20240213,172000,321168060,3355,3355,3355,3355,3662
|
|
20240213,171900,321168060,3355,3355,3355,3355,0
|
|
20240213,171800,321168060,3355,3355,3355,3355,0
|
|
20240213,171700,321168060,3355,3355,3355,3355,0
|
|
20240213,171600,321168060,3355,3355,3355,3355,0
|
|
20240213,171500,321168060,3355,3355,3355,3355,0
|
|
20240213,171400,321168060,3355,3355,3355,3355,0
|
|
20240213,171300,321168060,3355,3355,3355,3355,0
|
|
20240213,171200,321168060,3355,3355,3355,3355,0
|
|
20240213,171100,321168060,3355,3355,3355,3355,0
|
|
20240213,171000,321168060,3355,3355,3355,3355,0
|
|
20240213,170900,321168060,3355,3355,3355,3355,0
|
|
20240213,170800,321168060,3355,3355,3355,3355,0
|
|
20240213,170700,321168060,3355,3355,3355,3355,0
|
|
20240213,170600,321168060,3355,3355,3355,3355,0
|
|
20240213,170500,321168060,3355,3355,3355,3355,0
|
|
20240213,170400,321168060,3355,3355,3355,3355,0
|
|
20240213,170300,321168060,3355,3355,3355,3355,0
|
|
20240213,170200,321168060,3355,3355,3355,3355,0
|
|
20240213,170100,321168060,3355,3355,3355,3355,0
|
|
20240213,170000,321168060,3355,3355,3355,3355,0
|
|
20240213,165900,321168060,3355,3355,3355,3355,0
|
|
20240213,165800,321168060,3355,3355,3355,3355,0
|
|
20240213,165700,321168060,3355,3355,3355,3355,0
|
|
20240213,165600,321168060,3355,3355,3355,3355,0
|
|
20240213,165500,321168060,3355,3355,3355,3355,0
|
|
20240213,165400,321168060,3355,3355,3355,3355,0
|
|
20240213,165300,321168060,3355,3355,3355,3355,0
|
|
20240213,165200,321168060,3355,3355,3355,3355,0
|
|
20240213,165100,321168060,3355,3355,3355,3355,0
|
|
20240213,165000,321168060,3355,3355,3355,3355,3662
|
|
20240213,164900,321168060,3355,3355,3355,3355,0
|
|
20240213,164800,321168060,3355,3355,3355,3355,0
|
|
20240213,164700,321168060,3355,3355,3355,3355,0
|
|
20240213,164600,321168060,3355,3355,3355,3355,0
|
|
20240213,164500,321168060,3355,3355,3355,3355,0
|
|
20240213,164400,321168060,3355,3355,3355,3355,0
|
|
20240213,164300,321168060,3355,3355,3355,3355,0
|
|
20240213,164200,321168060,3355,3355,3355,3355,0
|
|
20240213,164100,321168060,3355,3355,3355,3355,0
|
|
20240213,164000,321168060,3355,3355,3355,3355,0
|
|
20240213,163900,321168060,3355,3355,3355,3355,0
|
|
20240213,163800,321168060,3355,3355,3355,3355,0
|
|
20240213,163700,321168060,3355,3355,3355,3355,0
|
|
20240213,163600,321168060,3355,3355,3355,3355,0
|
|
20240213,163500,321168060,3355,3355,3355,3355,0
|
|
20240213,163400,321168060,3355,3355,3355,3355,0
|
|
20240213,163300,321168060,3355,3355,3355,3355,0
|
|
20240213,163200,321168060,3355,3355,3355,3355,0
|
|
20240213,163100,321168060,3355,3355,3355,3355,0
|
|
20240213,163000,321168060,3355,3355,3355,3355,0
|
|
20240213,162900,321168060,3355,3355,3355,3355,0
|
|
20240213,162800,321168060,3355,3355,3355,3355,0
|
|
20240213,162700,321168060,3355,3355,3355,3355,0
|
|
20240213,162600,321168060,3355,3355,3355,3355,0
|
|
20240213,162500,321168060,3355,3355,3355,3355,0
|
|
20240213,162400,321168060,3355,3355,3355,3355,0
|
|
20240213,162300,321168060,3355,3355,3355,3355,0
|
|
20240213,162200,321168060,3355,3355,3355,3355,0
|
|
20240213,162100,321168060,3355,3355,3355,3355,0
|
|
20240213,162000,321168060,3355,3355,3355,3355,3662
|
|
20240213,161900,321168060,3355,3355,3355,3355,0
|
|
20240213,161800,321168060,3355,3355,3355,3355,0
|
|
20240213,161700,321168060,3355,3355,3355,3355,0
|
|
20240213,161600,321168060,3355,3355,3355,3355,0
|
|
20240213,161500,321168060,3355,3355,3355,3355,0
|
|
20240213,161400,321168060,3355,3355,3355,3355,0
|
|
20240213,161300,321168060,3355,3355,3355,3355,0
|
|
20240213,161200,321168060,3355,3355,3355,3355,0
|
|
20240213,161100,321168060,3355,3355,3355,3355,0
|
|
20240213,161000,321168060,3355,3355,3355,3355,0
|
|
20240213,160900,321168060,3355,3355,3355,3355,0
|
|
20240213,160800,321168060,3355,3355,3355,3355,0
|
|
20240213,160700,321168060,3355,3355,3355,3355,0
|
|
20240213,160600,321168060,3355,3355,3355,3355,0
|
|
20240213,160500,321168060,3355,3355,3355,3355,0
|
|
20240213,160400,321168060,3355,3355,3355,3355,0
|
|
20240213,160300,321168060,3355,3355,3355,3355,0
|
|
20240213,160200,321168060,3355,3355,3355,3355,0
|
|
20240213,160100,321168060,3355,3355,3355,3355,0
|
|
20240213,160000,321168060,3355,3355,3355,3355,0
|
|
20240213,155900,321168060,3355,3355,3355,3355,0
|
|
20240213,155800,321168060,3355,3355,3355,3355,0
|
|
20240213,155700,321168060,3355,3355,3355,3355,0
|
|
20240213,155600,321168060,3355,3355,3355,3355,0
|
|
20240213,155500,321168060,3355,3355,3355,3355,0
|
|
20240213,155400,321168060,3355,3355,3355,3355,0
|
|
20240213,155300,321168060,3355,3355,3355,3355,0
|
|
20240213,155200,321168060,3355,3355,3355,3355,0
|
|
20240213,155100,321168060,3355,3355,3355,3355,0
|
|
20240213,155000,321168060,3355,3355,3355,3355,3662
|
|
20240213,154900,321168060,3355,3355,3355,3355,0
|
|
20240213,154800,321168060,3355,3355,3355,3355,0
|
|
20240213,154700,321168060,3355,3355,3355,3355,0
|
|
20240213,154600,321168060,3355,3355,3355,3355,0
|
|
20240213,154500,321168060,3355,3355,3355,3355,0
|
|
20240213,154400,321168060,3355,3355,3355,3355,0
|
|
20240213,154300,321168060,3355,3355,3355,3355,0
|
|
20240213,154200,321168060,3355,3355,3355,3355,0
|
|
20240213,154100,321168060,3355,3355,3355,3355,0
|
|
20240213,154000,321168060,3355,3355,3355,3355,0
|
|
20240213,153900,321168060,3355,3355,3355,3355,0
|
|
20240213,153800,321168060,3355,3355,3355,3355,0
|
|
20240213,153700,321168060,3355,3355,3355,3355,0
|
|
20240213,153600,321168060,3355,3355,3355,3355,0
|
|
20240213,153500,321168060,3355,3355,3355,3355,0
|
|
20240213,153400,321168060,3355,3355,3355,3355,0
|
|
20240213,153300,321168060,3355,3355,3355,3355,0
|
|
20240213,153200,321168060,3355,3355,3355,3355,0
|
|
20240213,153100,321168060,3355,3355,3355,3355,0
|
|
20240213,153000,321168060,3355,3355,3355,3355,3662
|
|
20240213,152900,308882050,3365,3365,3365,3365,0
|
|
20240213,152800,308882050,3365,3365,3365,3365,0
|
|
20240213,152700,308882050,3365,3365,3365,3365,0
|
|
20240213,152600,308882050,3365,3365,3365,3365,0
|
|
20240213,152500,308882050,3365,3365,3365,3365,0
|
|
20240213,152400,308882050,3365,3365,3365,3365,0
|
|
20240213,152300,308882050,3365,3365,3365,3365,0
|
|
20240213,152200,308882050,3365,3365,3365,3365,0
|
|
20240213,152100,308882050,3365,3365,3365,3365,0
|
|
20240213,152000,308882050,3365,3365,3365,3365,0
|
|
20240213,151900,308882050,3365,3360,3365,3360,256
|
|
20240213,151800,308021840,3365,3365,3365,3360,128
|
|
20240213,151700,307591375,3360,3360,3360,3360,0
|
|
20240213,151600,307591375,3360,3360,3365,3360,207
|
|
20240213,151500,306895840,3365,3365,3365,3360,80
|
|
20240213,151400,306626970,3360,3360,3360,3360,0
|
|
20240213,151300,306626970,3360,3360,3360,3360,11
|
|
20240213,151200,306590010,3360,3360,3360,3360,91
|
|
20240213,151100,306284250,3365,3365,3365,3365,62
|
|
20240213,151000,306075620,3365,3365,3365,3365,103
|
|
20240213,150900,305729025,3365,3365,3365,3365,0
|
|
20240213,150800,305729025,3365,3365,3365,3365,3
|
|
20240213,150700,305718930,3355,3355,3355,3355,0
|
|
20240213,150600,305718930,3355,3355,3355,3355,0
|
|
20240213,150500,305718930,3355,3355,3355,3355,34
|
|
20240213,150400,305604860,3355,3355,3355,3355,0
|
|
20240213,150300,305604860,3355,3355,3355,3355,0
|
|
20240213,150200,305604860,3355,3360,3360,3355,621
|
|
20240213,150100,303518345,3360,3360,3360,3360,105
|
|
20240213,150000,303165545,3360,3360,3360,3360,0
|
|
20240213,145900,303165545,3360,3360,3360,3360,0
|
|
20240213,145800,303165545,3360,3360,3360,3360,0
|
|
20240213,145700,303165545,3360,3360,3360,3360,0
|
|
20240213,145600,303165545,3360,3360,3360,3360,624
|
|
20240213,145500,301068905,3355,3355,3355,3355,0
|
|
20240213,145400,301068905,3355,3355,3355,3355,498
|
|
20240213,145300,299398115,3355,3355,3355,3355,1
|
|
20240213,145200,299394760,3365,3365,3365,3365,3
|
|
20240213,145100,299384665,3355,3360,3360,3355,37
|
|
20240213,145000,299260515,3355,3360,3360,3355,1125
|
|
20240213,144900,295483520,3360,3360,3360,3360,112
|
|
20240213,144800,295107200,3365,3360,3365,3360,14
|
|
20240213,144700,295060135,3365,3365,3365,3365,1
|
|
20240213,144600,295056770,3365,3365,3365,3360,525
|
|
20240213,144500,293290180,3365,3365,3365,3365,510
|
|
20240213,144400,291574030,3365,3365,3365,3365,309
|
|
20240213,144300,290534245,3365,3365,3365,3365,0
|
|
20240213,144200,290534245,3365,3365,3365,3365,0
|
|
20240213,144100,290534245,3365,3365,3365,3365,14
|
|
20240213,144000,290487135,3365,3370,3370,3365,141
|
|
20240213,143900,290012505,3370,3370,3370,3370,2
|
|
20240213,143800,290005765,3370,3370,3370,3370,3
|
|
20240213,143700,289995655,3370,3370,3370,3370,58
|
|
20240213,143600,289800195,3370,3365,3370,3365,13
|
|
20240213,143500,289756440,3370,3370,3370,3370,1
|
|
20240213,143400,289753070,3370,3370,3370,3370,0
|
|
20240213,143300,289753070,3370,3370,3370,3370,0
|
|
20240213,143200,289753070,3370,3370,3370,3370,3
|
|
20240213,143100,289742960,3370,3370,3370,3370,3
|
|
20240213,143000,289732850,3365,3370,3370,3365,108
|
|
20240213,142900,289369425,3370,3370,3370,3370,1
|
|
20240213,142800,289366055,3370,3370,3370,3370,2
|
|
20240213,142700,289359315,3370,3370,3370,3370,3
|
|
20240213,142600,289349205,3375,3375,3375,3375,1
|
|
20240213,142500,289345830,3375,3375,3375,3375,1
|
|
20240213,142400,289342455,3370,3370,3370,3370,0
|
|
20240213,142300,289342455,3370,3370,3370,3370,0
|
|
20240213,142200,289342455,3370,3370,3370,3370,0
|
|
20240213,142100,289342455,3370,3370,3370,3370,10
|
|
20240213,142000,289308755,3370,3370,3370,3370,0
|
|
20240213,141900,289308755,3370,3370,3370,3370,0
|
|
20240213,141800,289308755,3370,3370,3370,3370,0
|
|
20240213,141700,289308755,3370,3370,3370,3370,1
|
|
20240213,141600,289305385,3375,3370,3375,3370,275
|
|
20240213,141500,288378570,3370,3370,3370,3370,658
|
|
20240213,141400,286161110,3370,3370,3370,3370,25
|
|
20240213,141300,286076860,3370,3370,3370,3370,108
|
|
20240213,141200,285712900,3370,3370,3370,3370,0
|
|
20240213,141100,285712900,3370,3370,3370,3370,0
|
|
20240213,141000,285712900,3370,3370,3370,3370,0
|
|
20240213,140900,285712900,3370,3370,3370,3370,266
|
|
20240213,140800,284816480,3370,3370,3370,3370,0
|
|
20240213,140700,284816480,3370,3370,3370,3370,0
|
|
20240213,140600,284816480,3370,3370,3370,3370,0
|
|
20240213,140500,284816480,3370,3370,3370,3370,0
|
|
20240213,140400,284816480,3370,3370,3370,3370,108
|
|
20240213,140300,284452520,3375,3375,3375,3375,10
|
|
20240213,140200,284418770,3370,3370,3370,3370,729
|
|
20240213,140100,281962040,3375,3375,3375,3375,0
|
|
20240213,140000,281962040,3375,3375,3375,3375,0
|
|
20240213,135900,281962040,3375,3375,3375,3375,500
|
|
20240213,135800,280274540,3370,3370,3370,3370,48
|
|
20240213,135700,280112780,3370,3370,3370,3370,0
|
|
20240213,135600,280112780,3370,3370,3370,3370,0
|
|
20240213,135500,280112780,3370,3370,3370,3370,0
|
|
20240213,135400,280112780,3370,3370,3370,3370,0
|
|
20240213,135300,280112780,3370,3370,3370,3370,112
|
|
20240213,135200,279735340,3375,3375,3375,3375,0
|
|
20240213,135100,279735340,3375,3375,3375,3375,0
|
|
20240213,135000,279735340,3375,3375,3375,3375,0
|
|
20240213,134900,279735340,3375,3375,3375,3375,0
|
|
20240213,134800,279735340,3375,3375,3375,3375,0
|
|
20240213,134700,279735340,3375,3375,3375,3375,100
|
|
20240213,134600,279397840,3375,3375,3375,3375,0
|
|
20240213,134500,279397840,3375,3375,3375,3375,10
|
|
20240213,134400,279364090,3375,3375,3375,3375,205
|
|
20240213,134300,278672215,3375,3375,3375,3375,150
|
|
20240213,134200,278165965,3380,3380,3380,3380,0
|
|
20240213,134100,278165965,3380,3380,3380,3380,0
|
|
20240213,134000,278165965,3380,3380,3380,3380,859
|
|
20240213,133900,275262545,3385,3385,3385,3385,295
|
|
20240213,133800,274263970,3385,3385,3385,3385,1
|
|
20240213,133700,274260585,3380,3380,3380,3380,741
|
|
20240213,133600,271756005,3380,3380,3380,3380,19
|
|
20240213,133500,271691785,3380,3380,3380,3380,30
|
|
20240213,133400,271590385,3380,3380,3380,3380,0
|
|
20240213,133300,271590385,3380,3380,3380,3380,0
|
|
20240213,133200,271590385,3380,3380,3380,3380,15
|
|
20240213,133100,271539685,3380,3380,3380,3380,566
|
|
20240213,133000,269626605,3380,3380,3380,3380,19
|
|
20240213,132900,269562385,3380,3380,3380,3380,10
|
|
20240213,132800,269528585,3380,3385,3385,3380,204
|
|
20240213,132700,268839045,3385,3385,3385,3385,512
|
|
20240213,132600,267105925,3385,3375,3385,3375,4950
|
|
20240213,132500,250392470,3375,3375,3375,3375,0
|
|
20240213,132400,250392470,3375,3370,3375,3370,2081
|
|
20240213,132300,243369435,3370,3370,3370,3370,5
|
|
20240213,132200,243352585,3375,3375,3375,3375,0
|
|
20240213,132100,243352585,3375,3375,3375,3375,0
|
|
20240213,132000,243352585,3375,3375,3375,3375,44
|
|
20240213,131900,243204085,3370,3365,3370,3365,12141
|
|
20240213,131800,202342560,3350,3350,3350,3350,0
|
|
20240213,131700,202342560,3350,3350,3350,3350,1254
|
|
20240213,131600,198141660,3365,3365,3365,3365,0
|
|
20240213,131500,198141660,3365,3365,3365,3365,0
|
|
20240213,131400,198141660,3365,3365,3365,3365,0
|
|
20240213,131300,198141660,3365,3355,3365,3350,4005
|
|
20240213,131200,184721400,3355,3365,3365,3350,12016
|
|
20240213,131100,144373685,3375,3375,3375,3375,0
|
|
20240213,131000,144373685,3375,3375,3375,3375,2
|
|
20240213,130900,144366935,3375,3375,3375,3375,237
|
|
20240213,130800,143567060,3375,3370,3375,3370,311
|
|
20240213,130700,142518985,3370,3370,3370,3370,0
|
|
20240213,130600,142518985,3370,3370,3370,3370,826
|
|
20240213,130500,139735365,3370,3370,3370,3370,181
|
|
20240213,130400,139125395,3370,3370,3370,3370,419
|
|
20240213,130300,137713365,3370,3370,3370,3370,483
|
|
20240213,130200,136085655,3370,3370,3370,3370,0
|
|
20240213,130100,136085655,3370,3370,3370,3370,0
|
|
20240213,130000,136085655,3370,3370,3370,3370,0
|
|
20240213,125900,136085655,3370,3370,3370,3370,0
|
|
20240213,125800,136085655,3370,3370,3370,3370,0
|
|
20240213,125700,136085655,3370,3370,3370,3370,0
|
|
20240213,125600,136085655,3370,3370,3370,3370,0
|
|
20240213,125500,136085655,3370,3370,3370,3370,344
|
|
20240213,125400,134926375,3370,3370,3370,3370,0
|
|
20240213,125300,134926375,3370,3370,3370,3370,1
|
|
20240213,125200,134923005,3370,3365,3370,3365,310
|
|
20240213,125100,133879805,3365,3365,3365,3365,0
|
|
20240213,125000,133879805,3365,3365,3365,3365,500
|
|
20240213,124900,132197305,3370,3370,3370,3370,0
|
|
20240213,124800,132197305,3370,3370,3370,3370,0
|
|
20240213,124700,132197305,3370,3370,3370,3370,0
|
|
20240213,124600,132197305,3370,3370,3370,3370,0
|
|
20240213,124500,132197305,3370,3370,3370,3370,0
|
|
20240213,124400,132197305,3370,3370,3370,3370,0
|
|
20240213,124300,132197305,3370,3370,3370,3370,418
|
|
20240213,124200,130788645,3365,3365,3365,3365,0
|
|
20240213,124100,130788645,3365,3370,3370,3365,117
|
|
20240213,124000,130394935,3370,3370,3370,3370,0
|
|
20240213,123900,130394935,3370,3370,3370,3370,0
|
|
20240213,123800,130394935,3370,3370,3370,3370,0
|
|
20240213,123700,130394935,3370,3370,3370,3370,0
|
|
20240213,123600,130394935,3370,3370,3370,3370,0
|
|
20240213,123500,130394935,3370,3370,3370,3370,0
|
|
20240213,123400,130394935,3370,3370,3370,3370,0
|
|
20240213,123300,130394935,3370,3370,3370,3370,380
|
|
20240213,123200,129114335,3370,3370,3370,3370,0
|
|
20240213,123100,129114335,3370,3370,3370,3370,1
|
|
20240213,123000,129110965,3370,3370,3370,3370,209
|
|
20240213,122900,128406635,3365,3365,3365,3365,0
|
|
20240213,122800,128406635,3365,3365,3365,3365,0
|
|
20240213,122700,128406635,3365,3365,3365,3365,0
|
|
20240213,122600,128406635,3365,3370,3370,3365,700
|
|
20240213,122500,126050135,3370,3370,3370,3370,5
|
|
20240213,122400,126033285,3365,3365,3365,3365,500
|
|
20240213,122300,124350785,3370,3370,3370,3370,0
|
|
20240213,122200,124350785,3370,3370,3370,3370,400
|
|
20240213,122100,123002785,3370,3370,3370,3370,0
|
|
20240213,122000,123002785,3370,3370,3370,3370,0
|
|
20240213,121900,123002785,3370,3370,3370,3370,600
|
|
20240213,121800,120980785,3370,3370,3370,3370,0
|
|
20240213,121700,120980785,3370,3370,3370,3370,0
|
|
20240213,121600,120980785,3370,3370,3370,3370,0
|
|
20240213,121500,120980785,3370,3370,3370,3370,1
|
|
20240213,121400,120977415,3370,3370,3370,3370,0
|
|
20240213,121300,120977415,3370,3370,3370,3370,4
|
|
20240213,121200,120963935,3365,3365,3365,3365,123
|
|
20240213,121100,120550040,3360,3360,3360,3360,0
|
|
20240213,121000,120550040,3360,3360,3360,3360,0
|
|
20240213,120900,120550040,3360,3360,3360,3360,0
|
|
20240213,120800,120550040,3360,3360,3360,3360,0
|
|
20240213,120700,120550040,3360,3360,3360,3360,0
|
|
20240213,120600,120550040,3360,3360,3360,3360,0
|
|
20240213,120500,120550040,3360,3360,3360,3360,0
|
|
20240213,120400,120550040,3360,3360,3360,3360,0
|
|
20240213,120300,120550040,3360,3360,3360,3360,0
|
|
20240213,120200,120550040,3360,3360,3360,3360,122
|
|
20240213,120100,120140120,3365,3365,3365,3365,10
|
|
20240213,120000,120106470,3375,3375,3375,3375,0
|
|
20240213,115900,120106470,3375,3375,3375,3375,0
|
|
20240213,115800,120106470,3375,3375,3375,3375,0
|
|
20240213,115700,120106470,3375,3375,3375,3375,1
|
|
20240213,115600,120103095,3360,3360,3360,3360,1
|
|
20240213,115500,120099735,3375,3375,3375,3375,0
|
|
20240213,115400,120099735,3375,3375,3375,3375,0
|
|
20240213,115300,120099735,3375,3375,3375,3375,0
|
|
20240213,115200,120099735,3375,3375,3375,3375,0
|
|
20240213,115100,120099735,3375,3375,3375,3375,0
|
|
20240213,115000,120099735,3375,3375,3375,3375,149
|
|
20240213,114900,119596860,3370,3370,3370,3370,0
|
|
20240213,114800,119596860,3370,3370,3370,3370,0
|
|
20240213,114700,119596860,3370,3365,3370,3365,1245
|
|
20240213,114600,115406665,3365,3365,3365,3365,0
|
|
20240213,114500,115406665,3365,3365,3365,3365,0
|
|
20240213,114400,115406665,3365,3365,3365,3365,100
|
|
20240213,114300,115070165,3365,3365,3365,3365,111
|
|
20240213,114200,114696650,3365,3365,3365,3365,0
|
|
20240213,114100,114696650,3365,3365,3365,3365,0
|
|
20240213,114000,114696650,3365,3365,3365,3365,0
|
|
20240213,113900,114696650,3365,3365,3365,3365,0
|
|
20240213,113800,114696650,3365,3365,3365,3365,0
|
|
20240213,113700,114696650,3365,3365,3365,3365,0
|
|
20240213,113600,114696650,3365,3365,3365,3365,0
|
|
20240213,113500,114696650,3365,3365,3365,3365,0
|
|
20240213,113400,114696650,3365,3365,3365,3360,3923
|
|
20240213,113300,101496995,3365,3365,3365,3365,0
|
|
20240213,113200,101496995,3365,3365,3365,3365,2
|
|
20240213,113100,101490265,3360,3360,3360,3360,0
|
|
20240213,113000,101490265,3360,3360,3360,3360,0
|
|
20240213,112900,101490265,3360,3360,3360,3360,0
|
|
20240213,112800,101490265,3360,3360,3360,3360,0
|
|
20240213,112700,101490265,3360,3360,3360,3360,0
|
|
20240213,112600,101490265,3360,3360,3360,3360,0
|
|
20240213,112500,101490265,3360,3360,3360,3360,0
|
|
20240213,112400,101490265,3360,3360,3360,3360,0
|
|
20240213,112300,101490265,3360,3360,3360,3360,21
|
|
20240213,112200,101419705,3365,3365,3365,3365,0
|
|
20240213,112100,101419705,3365,3365,3365,3365,0
|
|
20240213,112000,101419705,3365,3365,3365,3365,0
|
|
20240213,111900,101419705,3365,3365,3365,3365,0
|
|
20240213,111800,101419705,3365,3365,3365,3365,0
|
|
20240213,111700,101419705,3365,3365,3365,3365,0
|
|
20240213,111600,101419705,3365,3365,3365,3365,0
|
|
20240213,111500,101419705,3365,3365,3365,3365,0
|
|
20240213,111400,101419705,3365,3365,3365,3365,0
|
|
20240213,111300,101419705,3365,3365,3365,3365,0
|
|
20240213,111200,101419705,3365,3365,3365,3365,0
|
|
20240213,111100,101419705,3365,3365,3365,3365,4
|
|
20240213,111000,101406245,3360,3360,3360,3360,0
|
|
20240213,110900,101406245,3360,3360,3360,3360,11
|
|
20240213,110800,101369285,3365,3365,3365,3365,0
|
|
20240213,110700,101369285,3365,3365,3365,3365,60
|
|
20240213,110600,101167385,3365,3365,3365,3365,59
|
|
20240213,110500,100968850,3360,3360,3360,3360,1010
|
|
20240213,110400,97575250,3360,3360,3360,3360,0
|
|
20240213,110300,97575250,3360,3360,3360,3360,0
|
|
20240213,110200,97575250,3360,3360,3360,3360,0
|
|
20240213,110100,97575250,3360,3360,3360,3360,0
|
|
20240213,110000,97575250,3360,3360,3360,3360,0
|
|
20240213,105900,97575250,3360,3360,3360,3360,145
|
|
20240213,105800,97088050,3365,3365,3365,3365,75
|
|
20240213,105700,96835675,3365,3365,3365,3365,11
|
|
20240213,105600,96798660,3370,3370,3370,3370,1
|
|
20240213,105500,96795290,3365,3365,3365,3365,0
|
|
20240213,105400,96795290,3365,3365,3365,3365,60
|
|
20240213,105300,96593390,3365,3365,3365,3365,0
|
|
20240213,105200,96593390,3365,3365,3365,3365,0
|
|
20240213,105100,96593390,3365,3365,3365,3365,0
|
|
20240213,105000,96593390,3365,3365,3365,3365,0
|
|
20240213,104900,96593390,3365,3365,3365,3365,0
|
|
20240213,104800,96593390,3365,3365,3365,3365,0
|
|
20240213,104700,96593390,3365,3365,3365,3365,0
|
|
20240213,104600,96593390,3365,3365,3365,3365,61
|
|
20240213,104500,96388125,3365,3365,3365,3365,0
|
|
20240213,104400,96388125,3365,3365,3365,3365,688
|
|
20240213,104300,94073005,3365,3365,3365,3365,0
|
|
20240213,104200,94073005,3365,3365,3365,3365,300
|
|
20240213,104100,93063505,3365,3365,3365,3365,0
|
|
20240213,104000,93063505,3365,3365,3365,3365,11
|
|
20240213,103900,93026490,3370,3370,3370,3370,0
|
|
20240213,103800,93026490,3370,3370,3370,3370,0
|
|
20240213,103700,93026490,3370,3370,3370,3370,0
|
|
20240213,103600,93026490,3370,3370,3370,3370,0
|
|
20240213,103500,93026490,3370,3370,3370,3370,148
|
|
20240213,103400,92527730,3365,3365,3365,3365,0
|
|
20240213,103300,92527730,3365,3365,3365,3365,60
|
|
20240213,103200,92325830,3365,3365,3365,3365,81
|
|
20240213,103100,92053265,3370,3370,3370,3370,0
|
|
20240213,103000,92053265,3370,3370,3370,3370,22
|
|
20240213,102900,91979125,3365,3365,3365,3365,500
|
|
20240213,102800,90296625,3365,3365,3365,3365,0
|
|
20240213,102700,90296625,3365,3365,3365,3365,82
|
|
20240213,102600,90020695,3365,3365,3365,3365,0
|
|
20240213,102500,90020695,3365,3365,3365,3365,263
|
|
20240213,102400,89135700,3365,3365,3365,3365,11
|
|
20240213,102300,89098685,3365,3365,3365,3365,400
|
|
20240213,102200,87752685,3375,3375,3375,3375,0
|
|
20240213,102100,87752685,3375,3375,3375,3375,0
|
|
20240213,102000,87752685,3375,3375,3375,3375,0
|
|
20240213,101900,87752685,3375,3375,3375,3375,0
|
|
20240213,101800,87752685,3375,3375,3375,3375,0
|
|
20240213,101700,87752685,3375,3375,3375,3375,0
|
|
20240213,101600,87752685,3375,3375,3375,3375,0
|
|
20240213,101500,87752685,3375,3375,3375,3375,233
|
|
20240213,101400,86966310,3375,3375,3375,3375,1
|
|
20240213,101300,86962935,3360,3360,3360,3360,0
|
|
20240213,101200,86962935,3360,3360,3360,3360,0
|
|
20240213,101100,86962935,3360,3360,3360,3360,0
|
|
20240213,101000,86962935,3360,3360,3360,3360,38
|
|
20240213,100900,86835255,3360,3360,3360,3360,0
|
|
20240213,100800,86835255,3360,3360,3360,3360,1005
|
|
20240213,100700,83458455,3360,3375,3375,3360,1474
|
|
20240213,100600,78499000,3375,3380,3380,3375,19
|
|
20240213,100500,78434870,3375,3375,3375,3375,11
|
|
20240213,100400,78397745,3380,3380,3380,3380,0
|
|
20240213,100300,78397745,3380,3380,3380,3380,2
|
|
20240213,100200,78390985,3375,3375,3375,3375,200
|
|
20240213,100100,77715985,3380,3380,3380,3380,0
|
|
20240213,100000,77715985,3380,3380,3380,3380,2
|
|
20240213,095900,77709225,3375,3375,3375,3375,200
|
|
20240213,095800,77034225,3375,3375,3375,3375,1
|
|
20240213,095700,77030850,3370,3360,3370,3360,857
|
|
20240213,095600,74150330,3355,3360,3360,3355,3596
|
|
20240213,095500,62082975,3360,3365,3365,3360,406
|
|
20240213,095400,60716815,3365,3365,3365,3365,435
|
|
20240213,095300,59253040,3370,3370,3370,3370,15
|
|
20240213,095200,59202490,3370,3370,3370,3370,0
|
|
20240213,095100,59202490,3370,3370,3370,3370,4
|
|
20240213,095000,59189010,3375,3375,3375,3375,0
|
|
20240213,094900,59189010,3375,3375,3375,3375,0
|
|
20240213,094800,59189010,3375,3375,3375,3375,2
|
|
20240213,094700,59182260,3365,3375,3375,3365,31
|
|
20240213,094600,59077645,3375,3375,3375,3375,30
|
|
20240213,094500,58976395,3375,3375,3375,3365,13
|
|
20240213,094400,58932630,3370,3370,3370,3370,21
|
|
20240213,094300,58861860,3375,3375,3375,3375,1
|
|
20240213,094200,58858485,3365,3365,3365,3365,1
|
|
20240213,094100,58855120,3365,3365,3365,3365,1
|
|
20240213,094000,58851755,3375,3375,3375,3375,0
|
|
20240213,093900,58851755,3375,3370,3375,3370,128
|
|
20240213,093800,58420380,3365,3365,3365,3365,37
|
|
20240213,093700,58295875,3365,3365,3365,3365,0
|
|
20240213,093600,58295875,3365,3365,3365,3365,10
|
|
20240213,093500,58262225,3360,3360,3360,3360,515
|
|
20240213,093400,56531825,3360,3365,3365,3360,863
|
|
20240213,093300,53631920,3360,3365,3365,3360,130
|
|
20240213,093200,53194840,3365,3365,3365,3365,50
|
|
20240213,093100,53026590,3365,3365,3370,3365,14
|
|
20240213,093000,52979470,3365,3365,3365,3365,0
|
|
20240213,092900,52979470,3365,3370,3370,3365,48
|
|
20240213,092800,52817925,3370,3370,3370,3370,7
|
|
20240213,092700,52794335,3370,3370,3370,3370,0
|
|
20240213,092600,52794335,3370,3370,3370,3370,419
|
|
20240213,092500,51382305,3370,3370,3370,3370,3
|
|
20240213,092400,51372195,3370,3370,3370,3370,500
|
|
20240213,092300,49687195,3370,3375,3375,3370,303
|
|
20240213,092200,48664750,3380,3380,3380,3380,0
|
|
20240213,092100,48664750,3380,3380,3380,3380,125
|
|
20240213,092000,48242250,3380,3370,3380,3370,355
|
|
20240213,091900,47042365,3385,3385,3385,3385,0
|
|
20240213,091800,47042365,3385,3385,3385,3385,364
|
|
20240213,091700,45810225,3365,3385,3385,3365,626
|
|
20240213,091600,43691235,3385,3370,3385,3370,125
|
|
20240213,091500,43269610,3385,3385,3385,3365,247
|
|
20240213,091400,42436475,3385,3380,3385,3365,1258
|
|
20240213,091300,38191105,3385,3380,3390,3380,7707
|
|
20240213,091200,12126360,3380,3370,3380,3370,619
|
|
20240213,091100,10037190,3370,3370,3370,3370,0
|
|
20240213,091000,10037190,3370,3355,3370,3355,558
|
|
20240213,090900,8157795,3355,3355,3355,3355,0
|
|
20240213,090800,8157795,3355,3360,3360,3355,272
|
|
20240213,090700,7244460,3360,3350,3360,3345,1521
|
|
20240213,090600,2148760,3355,3355,3355,3355,349
|
|
20240213,090500,977865,3360,3355,3365,3355,217
|
|
20240213,090400,249365,3355,3355,3355,3355,0
|
|
20240213,090300,249365,3355,3355,3355,3355,1
|
|
20240213,090200,246010,3370,3370,3370,3370,0
|
|
20240213,090100,246010,3370,3370,3370,3370,0
|
|
20240213,090000,246010,3370,3370,3370,3370,73
|