674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,201100,65078160,5100,5100,5100,5100,177
|
|
20240213,201000,65078160,5100,5100,5100,5100,0
|
|
20240213,200900,65078160,5100,5100,5100,5100,0
|
|
20240213,200800,65078160,5100,5100,5100,5100,0
|
|
20240213,200700,65078160,5100,5100,5100,5100,0
|
|
20240213,200600,65078160,5100,5100,5100,5100,0
|
|
20240213,200500,65078160,5100,5100,5100,5100,0
|
|
20240213,200400,65078160,5100,5100,5100,5100,0
|
|
20240213,200300,65078160,5100,5100,5100,5100,0
|
|
20240213,200200,65078160,5100,5100,5100,5100,0
|
|
20240213,200100,65078160,5100,5100,5100,5100,0
|
|
20240213,200000,65078160,5100,5100,5100,5100,0
|
|
20240213,195900,65078160,5100,5100,5100,5100,0
|
|
20240213,195800,65078160,5100,5100,5100,5100,0
|
|
20240213,195700,65078160,5100,5100,5100,5100,0
|
|
20240213,195600,65078160,5100,5100,5100,5100,0
|
|
20240213,195500,65078160,5100,5100,5100,5100,0
|
|
20240213,195400,65078160,5100,5100,5100,5100,0
|
|
20240213,195300,65078160,5100,5100,5100,5100,0
|
|
20240213,195200,65078160,5100,5100,5100,5100,0
|
|
20240213,195100,65078160,5100,5100,5100,5100,0
|
|
20240213,195000,65078160,5100,5100,5100,5100,0
|
|
20240213,194900,65078160,5100,5100,5100,5100,0
|
|
20240213,194800,65078160,5100,5100,5100,5100,0
|
|
20240213,194700,65078160,5100,5100,5100,5100,0
|
|
20240213,194600,65078160,5100,5100,5100,5100,0
|
|
20240213,194500,65078160,5100,5100,5100,5100,0
|
|
20240213,194400,65078160,5100,5100,5100,5100,0
|
|
20240213,194300,65078160,5100,5100,5100,5100,0
|
|
20240213,194200,65078160,5100,5100,5100,5100,0
|
|
20240213,194100,65078160,5100,5100,5100,5100,177
|
|
20240213,194000,65078160,5100,5100,5100,5100,0
|
|
20240213,193900,65078160,5100,5100,5100,5100,0
|
|
20240213,193800,65078160,5100,5100,5100,5100,0
|
|
20240213,193700,65078160,5100,5100,5100,5100,0
|
|
20240213,193600,65078160,5100,5100,5100,5100,0
|
|
20240213,193500,65078160,5100,5100,5100,5100,0
|
|
20240213,193400,65078160,5100,5100,5100,5100,0
|
|
20240213,193300,65078160,5100,5100,5100,5100,0
|
|
20240213,193200,65078160,5100,5100,5100,5100,0
|
|
20240213,193100,65078160,5100,5100,5100,5100,0
|
|
20240213,193000,65078160,5100,5100,5100,5100,0
|
|
20240213,192900,65078160,5100,5100,5100,5100,0
|
|
20240213,192800,65078160,5100,5100,5100,5100,0
|
|
20240213,192700,65078160,5100,5100,5100,5100,0
|
|
20240213,192600,65078160,5100,5100,5100,5100,0
|
|
20240213,192500,65078160,5100,5100,5100,5100,0
|
|
20240213,192400,65078160,5100,5100,5100,5100,0
|
|
20240213,192300,65078160,5100,5100,5100,5100,0
|
|
20240213,192200,65078160,5100,5100,5100,5100,0
|
|
20240213,192100,65078160,5100,5100,5100,5100,0
|
|
20240213,192000,65078160,5100,5100,5100,5100,0
|
|
20240213,191900,65078160,5100,5100,5100,5100,0
|
|
20240213,191800,65078160,5100,5100,5100,5100,0
|
|
20240213,191700,65078160,5100,5100,5100,5100,0
|
|
20240213,191600,65078160,5100,5100,5100,5100,0
|
|
20240213,191500,65078160,5100,5100,5100,5100,0
|
|
20240213,191400,65078160,5100,5100,5100,5100,0
|
|
20240213,191300,65078160,5100,5100,5100,5100,0
|
|
20240213,191200,65078160,5100,5100,5100,5100,0
|
|
20240213,191100,65078160,5100,5100,5100,5100,177
|
|
20240213,191000,65078160,5100,5100,5100,5100,0
|
|
20240213,190900,65078160,5100,5100,5100,5100,0
|
|
20240213,190800,65078160,5100,5100,5100,5100,0
|
|
20240213,190700,65078160,5100,5100,5100,5100,0
|
|
20240213,190600,65078160,5100,5100,5100,5100,0
|
|
20240213,190500,65078160,5100,5100,5100,5100,0
|
|
20240213,190400,65078160,5100,5100,5100,5100,0
|
|
20240213,190300,65078160,5100,5100,5100,5100,0
|
|
20240213,190200,65078160,5100,5100,5100,5100,0
|
|
20240213,190100,65078160,5100,5100,5100,5100,0
|
|
20240213,190000,65078160,5100,5100,5100,5100,0
|
|
20240213,185900,65078160,5100,5100,5100,5100,0
|
|
20240213,185800,65078160,5100,5100,5100,5100,0
|
|
20240213,185700,65078160,5100,5100,5100,5100,0
|
|
20240213,185600,65078160,5100,5100,5100,5100,0
|
|
20240213,185500,65078160,5100,5100,5100,5100,0
|
|
20240213,185400,65078160,5100,5100,5100,5100,0
|
|
20240213,185300,65078160,5100,5100,5100,5100,0
|
|
20240213,185200,65078160,5100,5100,5100,5100,0
|
|
20240213,185100,65078160,5100,5100,5100,5100,0
|
|
20240213,185000,65078160,5100,5100,5100,5100,0
|
|
20240213,184900,65078160,5100,5100,5100,5100,0
|
|
20240213,184800,65078160,5100,5100,5100,5100,0
|
|
20240213,184700,65078160,5100,5100,5100,5100,0
|
|
20240213,184600,65078160,5100,5100,5100,5100,0
|
|
20240213,184500,65078160,5100,5100,5100,5100,0
|
|
20240213,184400,65078160,5100,5100,5100,5100,0
|
|
20240213,184300,65078160,5100,5100,5100,5100,0
|
|
20240213,184200,65078160,5100,5100,5100,5100,0
|
|
20240213,184100,65078160,5100,5100,5100,5100,177
|
|
20240213,184000,65078160,5100,5100,5100,5100,0
|
|
20240213,183900,65078160,5100,5100,5100,5100,0
|
|
20240213,183800,65078160,5100,5100,5100,5100,0
|
|
20240213,183700,65078160,5100,5100,5100,5100,0
|
|
20240213,183600,65078160,5100,5100,5100,5100,0
|
|
20240213,183500,65078160,5100,5100,5100,5100,0
|
|
20240213,183400,65078160,5100,5100,5100,5100,0
|
|
20240213,183300,65078160,5100,5100,5100,5100,0
|
|
20240213,183200,65078160,5100,5100,5100,5100,0
|
|
20240213,183100,65078160,5100,5100,5100,5100,0
|
|
20240213,183000,65078160,5100,5100,5100,5100,0
|
|
20240213,182900,65078160,5100,5100,5100,5100,0
|
|
20240213,182800,65078160,5100,5100,5100,5100,0
|
|
20240213,182700,65078160,5100,5100,5100,5100,0
|
|
20240213,182600,65078160,5100,5100,5100,5100,0
|
|
20240213,182500,65078160,5100,5100,5100,5100,0
|
|
20240213,182400,65078160,5100,5100,5100,5100,0
|
|
20240213,182300,65078160,5100,5100,5100,5100,0
|
|
20240213,182200,65078160,5100,5100,5100,5100,0
|
|
20240213,182100,65078160,5100,5100,5100,5100,0
|
|
20240213,182000,65078160,5100,5100,5100,5100,0
|
|
20240213,181900,65078160,5100,5100,5100,5100,0
|
|
20240213,181800,65078160,5100,5100,5100,5100,0
|
|
20240213,181700,65078160,5100,5100,5100,5100,0
|
|
20240213,181600,65078160,5100,5100,5100,5100,0
|
|
20240213,181500,65078160,5100,5100,5100,5100,0
|
|
20240213,181400,65078160,5100,5100,5100,5100,0
|
|
20240213,181300,65078160,5100,5100,5100,5100,0
|
|
20240213,181200,65078160,5100,5100,5100,5100,0
|
|
20240213,181100,65078160,5100,5100,5100,5100,177
|
|
20240213,181000,65078160,5100,5100,5100,5100,0
|
|
20240213,180900,65078160,5100,5100,5100,5100,0
|
|
20240213,180800,65078160,5100,5100,5100,5100,0
|
|
20240213,180700,65078160,5100,5100,5100,5100,0
|
|
20240213,180600,65078160,5100,5100,5100,5100,0
|
|
20240213,180500,65078160,5100,5100,5100,5100,0
|
|
20240213,180400,65078160,5100,5100,5100,5100,0
|
|
20240213,180300,65078160,5100,5100,5100,5100,0
|
|
20240213,180200,65078160,5100,5100,5100,5100,0
|
|
20240213,180100,65078160,5100,5100,5100,5100,0
|
|
20240213,180000,65078160,5100,5100,5100,5100,0
|
|
20240213,175900,65078160,5100,5100,5100,5100,0
|
|
20240213,175800,65078160,5100,5100,5100,5100,0
|
|
20240213,175700,65078160,5100,5100,5100,5100,0
|
|
20240213,175600,65078160,5100,5100,5100,5100,0
|
|
20240213,175500,65078160,5100,5100,5100,5100,0
|
|
20240213,175400,65078160,5100,5100,5100,5100,0
|
|
20240213,175300,65078160,5100,5100,5100,5100,0
|
|
20240213,175200,65078160,5100,5100,5100,5100,0
|
|
20240213,175100,65078160,5100,5100,5100,5100,0
|
|
20240213,175000,65078160,5100,5100,5100,5100,0
|
|
20240213,174900,65078160,5100,5100,5100,5100,0
|
|
20240213,174800,65078160,5100,5100,5100,5100,0
|
|
20240213,174700,65078160,5100,5100,5100,5100,0
|
|
20240213,174600,65078160,5100,5100,5100,5100,0
|
|
20240213,174500,65078160,5100,5100,5100,5100,0
|
|
20240213,174400,65078160,5100,5100,5100,5100,0
|
|
20240213,174300,65078160,5100,5100,5100,5100,0
|
|
20240213,174200,65078160,5100,5100,5100,5100,0
|
|
20240213,174100,65078160,5100,5100,5100,5100,177
|
|
20240213,174000,65078160,5100,5100,5100,5100,0
|
|
20240213,173900,65078160,5100,5100,5100,5100,0
|
|
20240213,173800,65078160,5100,5100,5100,5100,0
|
|
20240213,173700,65078160,5100,5100,5100,5100,0
|
|
20240213,173600,65078160,5100,5100,5100,5100,0
|
|
20240213,173500,65078160,5100,5100,5100,5100,0
|
|
20240213,173400,65078160,5100,5100,5100,5100,0
|
|
20240213,173300,65078160,5100,5100,5100,5100,0
|
|
20240213,173200,65078160,5100,5100,5100,5100,0
|
|
20240213,173100,65078160,5100,5100,5100,5100,0
|
|
20240213,173000,65078160,5100,5100,5100,5100,0
|
|
20240213,172900,65078160,5100,5100,5100,5100,0
|
|
20240213,172800,65078160,5100,5100,5100,5100,0
|
|
20240213,172700,65078160,5100,5100,5100,5100,0
|
|
20240213,172600,65078160,5100,5100,5100,5100,0
|
|
20240213,172500,65078160,5100,5100,5100,5100,0
|
|
20240213,172400,65078160,5100,5100,5100,5100,0
|
|
20240213,172300,65078160,5100,5100,5100,5100,0
|
|
20240213,172200,65078160,5100,5100,5100,5100,0
|
|
20240213,172100,65078160,5100,5100,5100,5100,0
|
|
20240213,172000,65078160,5100,5100,5100,5100,0
|
|
20240213,171900,65078160,5100,5100,5100,5100,0
|
|
20240213,171800,65078160,5100,5100,5100,5100,0
|
|
20240213,171700,65078160,5100,5100,5100,5100,0
|
|
20240213,171600,65078160,5100,5100,5100,5100,0
|
|
20240213,171500,65078160,5100,5100,5100,5100,0
|
|
20240213,171400,65078160,5100,5100,5100,5100,0
|
|
20240213,171300,65078160,5100,5100,5100,5100,0
|
|
20240213,171200,65078160,5100,5100,5100,5100,0
|
|
20240213,171100,65078160,5100,5100,5100,5100,177
|
|
20240213,171000,65078160,5100,5100,5100,5100,0
|
|
20240213,170900,65078160,5100,5100,5100,5100,0
|
|
20240213,170800,65078160,5100,5100,5100,5100,0
|
|
20240213,170700,65078160,5100,5100,5100,5100,0
|
|
20240213,170600,65078160,5100,5100,5100,5100,0
|
|
20240213,170500,65078160,5100,5100,5100,5100,0
|
|
20240213,170400,65078160,5100,5100,5100,5100,0
|
|
20240213,170300,65078160,5100,5100,5100,5100,0
|
|
20240213,170200,65078160,5100,5100,5100,5100,0
|
|
20240213,170100,65078160,5100,5100,5100,5100,0
|
|
20240213,170000,65078160,5100,5100,5100,5100,0
|
|
20240213,165900,65078160,5100,5100,5100,5100,0
|
|
20240213,165800,65078160,5100,5100,5100,5100,0
|
|
20240213,165700,65078160,5100,5100,5100,5100,0
|
|
20240213,165600,65078160,5100,5100,5100,5100,0
|
|
20240213,165500,65078160,5100,5100,5100,5100,0
|
|
20240213,165400,65078160,5100,5100,5100,5100,0
|
|
20240213,165300,65078160,5100,5100,5100,5100,0
|
|
20240213,165200,65078160,5100,5100,5100,5100,0
|
|
20240213,165100,65078160,5100,5100,5100,5100,0
|
|
20240213,165000,65078160,5100,5100,5100,5100,0
|
|
20240213,164900,65078160,5100,5100,5100,5100,0
|
|
20240213,164800,65078160,5100,5100,5100,5100,0
|
|
20240213,164700,65078160,5100,5100,5100,5100,0
|
|
20240213,164600,65078160,5100,5100,5100,5100,0
|
|
20240213,164500,65078160,5100,5100,5100,5100,0
|
|
20240213,164400,65078160,5100,5100,5100,5100,0
|
|
20240213,164300,65078160,5100,5100,5100,5100,0
|
|
20240213,164200,65078160,5100,5100,5100,5100,0
|
|
20240213,164100,65078160,5100,5100,5100,5100,177
|
|
20240213,164000,65078160,5100,5100,5100,5100,0
|
|
20240213,163900,65078160,5100,5100,5100,5100,0
|
|
20240213,163800,65078160,5100,5100,5100,5100,0
|
|
20240213,163700,65078160,5100,5100,5100,5100,0
|
|
20240213,163600,65078160,5100,5100,5100,5100,0
|
|
20240213,163500,65078160,5100,5100,5100,5100,0
|
|
20240213,163400,65078160,5100,5100,5100,5100,0
|
|
20240213,163300,65078160,5100,5100,5100,5100,0
|
|
20240213,163200,65078160,5100,5100,5100,5100,0
|
|
20240213,163100,65078160,5100,5100,5100,5100,0
|
|
20240213,163000,65078160,5100,5100,5100,5100,0
|
|
20240213,162900,65078160,5100,5100,5100,5100,0
|
|
20240213,162800,65078160,5100,5100,5100,5100,0
|
|
20240213,162700,65078160,5100,5100,5100,5100,0
|
|
20240213,162600,65078160,5100,5100,5100,5100,0
|
|
20240213,162500,65078160,5100,5100,5100,5100,0
|
|
20240213,162400,65078160,5100,5100,5100,5100,0
|
|
20240213,162300,65078160,5100,5100,5100,5100,0
|
|
20240213,162200,65078160,5100,5100,5100,5100,0
|
|
20240213,162100,65078160,5100,5100,5100,5100,0
|
|
20240213,162000,65078160,5100,5100,5100,5100,0
|
|
20240213,161900,65078160,5100,5100,5100,5100,0
|
|
20240213,161800,65078160,5100,5100,5100,5100,0
|
|
20240213,161700,65078160,5100,5100,5100,5100,0
|
|
20240213,161600,65078160,5100,5100,5100,5100,0
|
|
20240213,161500,65078160,5100,5100,5100,5100,0
|
|
20240213,161400,65078160,5100,5100,5100,5100,0
|
|
20240213,161300,65078160,5100,5100,5100,5100,0
|
|
20240213,161200,65078160,5100,5100,5100,5100,0
|
|
20240213,161100,65078160,5100,5100,5100,5100,177
|
|
20240213,161000,65078160,5100,5100,5100,5100,0
|
|
20240213,160900,65078160,5100,5100,5100,5100,0
|
|
20240213,160800,65078160,5100,5100,5100,5100,0
|
|
20240213,160700,65078160,5100,5100,5100,5100,0
|
|
20240213,160600,65078160,5100,5100,5100,5100,0
|
|
20240213,160500,65078160,5100,5100,5100,5100,0
|
|
20240213,160400,65078160,5100,5100,5100,5100,0
|
|
20240213,160300,65078160,5100,5100,5100,5100,0
|
|
20240213,160200,65078160,5100,5100,5100,5100,0
|
|
20240213,160100,65078160,5100,5100,5100,5100,0
|
|
20240213,160000,65078160,5100,5100,5100,5100,0
|
|
20240213,155900,65078160,5100,5100,5100,5100,0
|
|
20240213,155800,65078160,5100,5100,5100,5100,0
|
|
20240213,155700,65078160,5100,5100,5100,5100,0
|
|
20240213,155600,65078160,5100,5100,5100,5100,0
|
|
20240213,155500,65078160,5100,5100,5100,5100,0
|
|
20240213,155400,65078160,5100,5100,5100,5100,0
|
|
20240213,155300,65078160,5100,5100,5100,5100,0
|
|
20240213,155200,65078160,5100,5100,5100,5100,0
|
|
20240213,155100,65078160,5100,5100,5100,5100,0
|
|
20240213,155000,65078160,5100,5100,5100,5100,0
|
|
20240213,154900,65078160,5100,5100,5100,5100,0
|
|
20240213,154800,65078160,5100,5100,5100,5100,0
|
|
20240213,154700,65078160,5100,5100,5100,5100,0
|
|
20240213,154600,65078160,5100,5100,5100,5100,0
|
|
20240213,154500,65078160,5100,5100,5100,5100,0
|
|
20240213,154400,65078160,5100,5100,5100,5100,0
|
|
20240213,154300,65078160,5100,5100,5100,5100,0
|
|
20240213,154200,65078160,5100,5100,5100,5100,0
|
|
20240213,154100,65078160,5100,5100,5100,5100,177
|
|
20240213,154000,65078160,5100,5100,5100,5100,0
|
|
20240213,153900,65078160,5100,5100,5100,5100,0
|
|
20240213,153800,65078160,5100,5100,5100,5100,0
|
|
20240213,153700,65078160,5100,5100,5100,5100,0
|
|
20240213,153600,65078160,5100,5100,5100,5100,0
|
|
20240213,153500,65078160,5100,5100,5100,5100,0
|
|
20240213,153400,65078160,5100,5100,5100,5100,0
|
|
20240213,153300,65078160,5100,5100,5100,5100,0
|
|
20240213,153200,65078160,5100,5100,5100,5100,0
|
|
20240213,153100,65078160,5100,5100,5100,5100,0
|
|
20240213,153000,65078160,5100,5100,5100,5100,177
|
|
20240213,152900,64175460,5120,5120,5120,5120,0
|
|
20240213,152800,64175460,5120,5120,5120,5120,0
|
|
20240213,152700,64175460,5120,5120,5120,5120,0
|
|
20240213,152600,64175460,5120,5120,5120,5120,0
|
|
20240213,152500,64175460,5120,5120,5120,5120,0
|
|
20240213,152400,64175460,5120,5120,5120,5120,0
|
|
20240213,152300,64175460,5120,5120,5120,5120,0
|
|
20240213,152200,64175460,5120,5120,5120,5120,0
|
|
20240213,152100,64175460,5120,5120,5120,5120,0
|
|
20240213,152000,64175460,5120,5120,5120,5120,0
|
|
20240213,151900,64175460,5120,5120,5120,5120,0
|
|
20240213,151800,64175460,5120,5120,5120,5120,1
|
|
20240213,151700,64170340,5120,5120,5120,5120,0
|
|
20240213,151600,64170340,5120,5120,5120,5120,0
|
|
20240213,151500,64170340,5120,5120,5120,5120,0
|
|
20240213,151400,64170340,5120,5120,5120,5120,0
|
|
20240213,151300,64170340,5120,5120,5120,5120,0
|
|
20240213,151200,64170340,5120,5120,5120,5120,0
|
|
20240213,151100,64170340,5120,5120,5120,5120,0
|
|
20240213,151000,64170340,5120,5120,5120,5120,0
|
|
20240213,150900,64170340,5120,5120,5120,5120,0
|
|
20240213,150800,64170340,5120,5120,5120,5120,1
|
|
20240213,150700,64165220,5120,5120,5120,5120,0
|
|
20240213,150600,64165220,5120,5120,5120,5120,0
|
|
20240213,150500,64165220,5120,5120,5120,5120,0
|
|
20240213,150400,64165220,5120,5120,5120,5120,0
|
|
20240213,150300,64165220,5120,5120,5120,5120,0
|
|
20240213,150200,64165220,5120,5120,5120,5120,0
|
|
20240213,150100,64165220,5120,5120,5120,5120,0
|
|
20240213,150000,64165220,5120,5120,5120,5120,0
|
|
20240213,145900,64165220,5120,5120,5120,5120,1
|
|
20240213,145800,64160100,5170,5170,5170,5170,0
|
|
20240213,145700,64160100,5170,5170,5170,5170,5
|
|
20240213,145600,64134250,5180,5180,5180,5180,0
|
|
20240213,145500,64134250,5180,5160,5180,5160,109
|
|
20240213,145400,63570470,5110,5110,5110,5110,0
|
|
20240213,145300,63570470,5110,5110,5110,5110,0
|
|
20240213,145200,63570470,5110,5170,5170,5110,43
|
|
20240213,145100,63350170,5170,5170,5170,5170,0
|
|
20240213,145000,63350170,5170,5150,5170,5150,12
|
|
20240213,144900,63288330,5160,5160,5160,5160,0
|
|
20240213,144800,63288330,5160,5160,5160,5160,0
|
|
20240213,144700,63288330,5160,5150,5160,5150,124
|
|
20240213,144600,62649680,5150,5110,5150,5110,382
|
|
20240213,144500,60696020,5110,5110,5110,5110,39
|
|
20240213,144400,60496730,5120,5120,5120,5120,0
|
|
20240213,144300,60496730,5120,5120,5120,5120,0
|
|
20240213,144200,60496730,5120,5120,5120,5120,5
|
|
20240213,144100,60471130,5100,5110,5110,5100,30
|
|
20240213,144000,60317910,5090,5090,5090,5090,0
|
|
20240213,143900,60317910,5090,5090,5090,5090,0
|
|
20240213,143800,60317910,5090,5090,5090,5090,0
|
|
20240213,143700,60317910,5090,5090,5090,5090,0
|
|
20240213,143600,60317910,5090,5090,5090,5090,0
|
|
20240213,143500,60317910,5090,5090,5090,5090,0
|
|
20240213,143400,60317910,5090,5090,5090,5090,0
|
|
20240213,143300,60317910,5090,5090,5090,5090,0
|
|
20240213,143200,60317910,5090,5090,5090,5090,0
|
|
20240213,143100,60317910,5090,5090,5090,5090,0
|
|
20240213,143000,60317910,5090,5090,5090,5090,0
|
|
20240213,142900,60317910,5090,5090,5090,5090,0
|
|
20240213,142800,60317910,5090,5090,5090,5090,0
|
|
20240213,142700,60317910,5090,5090,5090,5090,0
|
|
20240213,142600,60317910,5090,5090,5090,5090,0
|
|
20240213,142500,60317910,5090,5090,5090,5090,0
|
|
20240213,142400,60317910,5090,5090,5090,5090,0
|
|
20240213,142300,60317910,5090,5120,5120,5090,500
|
|
20240213,142200,57765830,5120,5120,5120,5120,0
|
|
20240213,142100,57765830,5120,5120,5120,5120,0
|
|
20240213,142000,57765830,5120,5170,5170,5120,1538
|
|
20240213,141900,49882740,5170,5170,5170,5170,0
|
|
20240213,141800,49882740,5170,5170,5170,5170,0
|
|
20240213,141700,49882740,5170,5150,5170,5150,6
|
|
20240213,141600,49851740,5170,5170,5170,5170,0
|
|
20240213,141500,49851740,5170,5170,5170,5170,38
|
|
20240213,141400,49655280,5170,5170,5170,5170,0
|
|
20240213,141300,49655280,5170,5170,5170,5170,0
|
|
20240213,141200,49655280,5170,5170,5170,5170,5
|
|
20240213,141100,49629430,5170,5170,5170,5170,0
|
|
20240213,141000,49629430,5170,5170,5170,5170,38
|
|
20240213,140900,49432970,5170,5170,5170,5170,0
|
|
20240213,140800,49432970,5170,5170,5170,5170,0
|
|
20240213,140700,49432970,5170,5170,5170,5170,5
|
|
20240213,140600,49407120,5170,5170,5170,5170,0
|
|
20240213,140500,49407120,5170,5170,5170,5170,38
|
|
20240213,140400,49210660,5170,5170,5170,5170,0
|
|
20240213,140300,49210660,5170,5170,5170,5170,0
|
|
20240213,140200,49210660,5170,5170,5170,5170,5
|
|
20240213,140100,49184810,5160,5160,5160,5160,0
|
|
20240213,140000,49184810,5160,5160,5160,5160,17
|
|
20240213,135900,49097090,5170,5170,5170,5170,0
|
|
20240213,135800,49097090,5170,5170,5170,5170,0
|
|
20240213,135700,49097090,5170,5170,5170,5170,5
|
|
20240213,135600,49071240,5160,5160,5160,5160,0
|
|
20240213,135500,49071240,5160,5160,5160,5160,89
|
|
20240213,135400,48612000,5150,5150,5150,5150,179
|
|
20240213,135300,47690150,5150,5150,5150,5150,0
|
|
20240213,135200,47690150,5150,5150,5150,5150,5
|
|
20240213,135100,47664400,5150,5150,5150,5150,0
|
|
20240213,135000,47664400,5150,5150,5150,5150,38
|
|
20240213,134900,47468700,5150,5150,5150,5150,0
|
|
20240213,134800,47468700,5150,5150,5150,5150,0
|
|
20240213,134700,47468700,5150,5150,5150,5150,5
|
|
20240213,134600,47442950,5120,5120,5120,5120,1
|
|
20240213,134500,47437830,5150,5150,5150,5150,38
|
|
20240213,134400,47242130,5150,5150,5150,5150,0
|
|
20240213,134300,47242130,5150,5150,5150,5150,0
|
|
20240213,134200,47242130,5150,5150,5150,5150,5
|
|
20240213,134100,47216380,5150,5150,5150,5150,0
|
|
20240213,134000,47216380,5150,5150,5150,5150,38
|
|
20240213,133900,47020680,5120,5120,5120,5120,0
|
|
20240213,133800,47020680,5120,5120,5120,5120,40
|
|
20240213,133700,46815880,5150,5150,5150,5150,5
|
|
20240213,133600,46790130,5150,5150,5150,5150,0
|
|
20240213,133500,46790130,5150,5150,5150,5150,38
|
|
20240213,133400,46594430,5150,5150,5150,5150,0
|
|
20240213,133300,46594430,5150,5150,5150,5150,0
|
|
20240213,133200,46594430,5150,5150,5150,5150,5
|
|
20240213,133100,46568680,5150,5150,5150,5150,0
|
|
20240213,133000,46568680,5150,5150,5150,5150,38
|
|
20240213,132900,46372980,5150,5150,5150,5150,0
|
|
20240213,132800,46372980,5150,5150,5150,5150,0
|
|
20240213,132700,46372980,5150,5150,5150,5150,5
|
|
20240213,132600,46347230,5140,5140,5140,5140,0
|
|
20240213,132500,46347230,5140,5140,5140,5140,1
|
|
20240213,132400,46342090,5150,5150,5150,5150,0
|
|
20240213,132300,46342090,5150,5150,5150,5150,0
|
|
20240213,132200,46342090,5150,5150,5150,5150,5
|
|
20240213,132100,46316340,5150,5150,5150,5150,0
|
|
20240213,132000,46316340,5150,5150,5150,5150,38
|
|
20240213,131900,46120640,5150,5150,5150,5150,0
|
|
20240213,131800,46120640,5150,5150,5150,5150,0
|
|
20240213,131700,46120640,5150,5150,5150,5150,5
|
|
20240213,131600,46094890,5150,5150,5150,5150,0
|
|
20240213,131500,46094890,5150,5150,5150,5150,38
|
|
20240213,131400,45899190,5120,5120,5120,5120,1
|
|
20240213,131300,45894070,5150,5150,5150,5150,0
|
|
20240213,131200,45894070,5150,5150,5150,5150,5
|
|
20240213,131100,45868320,5150,5150,5150,5150,0
|
|
20240213,131000,45868320,5150,5150,5150,5150,38
|
|
20240213,130900,45672620,5150,5150,5150,5150,2
|
|
20240213,130800,45662320,5150,5150,5150,5150,0
|
|
20240213,130700,45662320,5150,5150,5150,5150,5
|
|
20240213,130600,45636570,5150,5150,5150,5150,0
|
|
20240213,130500,45636570,5150,5150,5150,5150,38
|
|
20240213,130400,45440870,5150,5150,5150,5150,0
|
|
20240213,130300,45440870,5150,5150,5150,5150,0
|
|
20240213,130200,45440870,5150,5150,5150,5150,5
|
|
20240213,130100,45415120,5150,5150,5150,5150,0
|
|
20240213,130000,45415120,5150,5150,5150,5150,38
|
|
20240213,125900,45219420,5150,5150,5150,5150,0
|
|
20240213,125800,45219420,5150,5150,5150,5150,0
|
|
20240213,125700,45219420,5150,5150,5150,5150,5
|
|
20240213,125600,45193670,5150,5150,5150,5150,1
|
|
20240213,125500,45188520,5150,5150,5150,5150,38
|
|
20240213,125400,44992820,5150,5150,5150,5150,0
|
|
20240213,125300,44992820,5150,5150,5150,5150,0
|
|
20240213,125200,44992820,5150,5150,5150,5150,5
|
|
20240213,125100,44967070,5150,5150,5150,5150,1
|
|
20240213,125000,44961920,5150,5150,5150,5150,38
|
|
20240213,124900,44766220,5150,5150,5150,5150,0
|
|
20240213,124800,44766220,5150,5150,5150,5150,0
|
|
20240213,124700,44766220,5150,5150,5150,5150,5
|
|
20240213,124600,44740470,5150,5150,5150,5150,1
|
|
20240213,124500,44735320,5150,5150,5150,5150,38
|
|
20240213,124400,44539620,5150,5150,5150,5150,0
|
|
20240213,124300,44539620,5150,5150,5150,5150,0
|
|
20240213,124200,44539620,5150,5120,5150,5120,6
|
|
20240213,124100,44508750,5110,5110,5110,5110,0
|
|
20240213,124000,44508750,5110,5110,5110,5110,0
|
|
20240213,123900,44508750,5110,5110,5110,5110,0
|
|
20240213,123800,44508750,5110,5110,5110,5110,0
|
|
20240213,123700,44508750,5110,5120,5120,5110,34
|
|
20240213,123600,44335000,5150,5150,5150,5150,1
|
|
20240213,123500,44329850,5150,5150,5150,5150,38
|
|
20240213,123400,44134150,5150,5150,5150,5150,0
|
|
20240213,123300,44134150,5150,5150,5150,5150,0
|
|
20240213,123200,44134150,5150,5150,5150,5150,5
|
|
20240213,123100,44108400,5120,5120,5120,5120,1
|
|
20240213,123000,44103280,5110,5110,5110,5110,206
|
|
20240213,122900,43050620,5110,5110,5110,5110,0
|
|
20240213,122800,43050620,5110,5110,5110,5110,0
|
|
20240213,122700,43050620,5110,5110,5110,5110,5
|
|
20240213,122600,43025070,5110,5110,5110,5110,1
|
|
20240213,122500,43019960,5110,5110,5110,5110,39
|
|
20240213,122400,42820670,5110,5110,5110,5110,0
|
|
20240213,122300,42820670,5110,5110,5110,5110,0
|
|
20240213,122200,42820670,5110,5110,5110,5110,5
|
|
20240213,122100,42795120,5110,5110,5110,5110,1
|
|
20240213,122000,42790010,5110,5110,5110,5110,59
|
|
20240213,121900,42488520,5110,5110,5110,5110,0
|
|
20240213,121800,42488520,5110,5110,5110,5110,60
|
|
20240213,121700,42181920,5110,5110,5110,5110,5
|
|
20240213,121600,42156370,5110,5110,5110,5110,1
|
|
20240213,121500,42151260,5110,5110,5110,5110,39
|
|
20240213,121400,41951970,5110,5110,5110,5110,0
|
|
20240213,121300,41951970,5110,5110,5110,5110,0
|
|
20240213,121200,41951970,5110,5110,5110,5110,5
|
|
20240213,121100,41926420,5110,5110,5110,5110,1
|
|
20240213,121000,41921310,5110,5110,5110,5110,39
|
|
20240213,120900,41722020,5110,5110,5110,5110,0
|
|
20240213,120800,41722020,5110,5110,5110,5110,20
|
|
20240213,120700,41619820,5110,5110,5110,5110,5
|
|
20240213,120600,41594270,5110,5110,5110,5110,1
|
|
20240213,120500,41589160,5110,5110,5110,5110,39
|
|
20240213,120400,41389870,5110,5110,5110,5110,14
|
|
20240213,120300,41318330,5120,5120,5120,5120,114
|
|
20240213,120200,40734650,5120,5120,5120,5120,0
|
|
20240213,120100,40734650,5120,5120,5120,5120,219
|
|
20240213,120000,39613370,5160,5160,5160,5160,38
|
|
20240213,115900,39417290,5160,5160,5160,5160,0
|
|
20240213,115800,39417290,5160,5160,5160,5160,5
|
|
20240213,115700,39391490,5160,5160,5160,5160,5
|
|
20240213,115600,39365690,5160,5160,5160,5160,1
|
|
20240213,115500,39360530,5150,5150,5150,5150,36
|
|
20240213,115400,39175130,5150,5150,5150,5150,0
|
|
20240213,115300,39175130,5150,5150,5150,5150,5
|
|
20240213,115200,39149380,5150,5150,5150,5150,0
|
|
20240213,115100,39149380,5150,5150,5150,5150,1
|
|
20240213,115000,39144230,5140,5140,5140,5140,16
|
|
20240213,114900,39061990,5140,5140,5140,5140,0
|
|
20240213,114800,39061990,5140,5140,5140,5140,0
|
|
20240213,114700,39061990,5140,5140,5140,5140,5
|
|
20240213,114600,39036290,5140,5140,5140,5140,1
|
|
20240213,114500,39031150,5140,5140,5140,5140,38
|
|
20240213,114400,38835830,5140,5140,5140,5140,0
|
|
20240213,114300,38835830,5140,5140,5140,5140,0
|
|
20240213,114200,38835830,5140,5140,5140,5140,5
|
|
20240213,114100,38810130,5140,5140,5140,5140,1
|
|
20240213,114000,38804990,5140,5140,5140,5140,38
|
|
20240213,113900,38609670,5120,5120,5120,5120,1
|
|
20240213,113800,38604550,5140,5140,5140,5140,0
|
|
20240213,113700,38604550,5140,5140,5140,5140,5
|
|
20240213,113600,38578850,5140,5140,5140,5140,1
|
|
20240213,113500,38573710,5140,5140,5140,5140,38
|
|
20240213,113400,38378390,5140,5140,5140,5140,0
|
|
20240213,113300,38378390,5140,5140,5140,5140,0
|
|
20240213,113200,38378390,5140,5140,5140,5140,5
|
|
20240213,113100,38352690,5140,5140,5140,5140,1
|
|
20240213,113000,38347550,5140,5140,5140,5140,38
|
|
20240213,112900,38152230,5140,5140,5140,5140,0
|
|
20240213,112800,38152230,5140,5140,5140,5140,0
|
|
20240213,112700,38152230,5140,5140,5140,5140,5
|
|
20240213,112600,38126530,5140,5130,5140,5130,3
|
|
20240213,112500,38111130,5120,5120,5120,5120,50
|
|
20240213,112400,37855130,5120,5120,5120,5120,16
|
|
20240213,112300,37773210,5120,5120,5120,5120,0
|
|
20240213,112200,37773210,5120,5120,5120,5120,5
|
|
20240213,112100,37747610,5120,5120,5120,5120,1
|
|
20240213,112000,37742490,5120,5120,5120,5120,38
|
|
20240213,111900,37547930,5120,5120,5120,5120,0
|
|
20240213,111800,37547930,5120,5120,5120,5120,0
|
|
20240213,111700,37547930,5120,5120,5120,5120,6
|
|
20240213,111600,37517210,5120,5120,5120,5120,1
|
|
20240213,111500,37512090,5120,5120,5120,5120,38
|
|
20240213,111400,37317530,5120,5120,5120,5120,0
|
|
20240213,111300,37317530,5120,5120,5120,5120,0
|
|
20240213,111200,37317530,5120,5120,5120,5120,5
|
|
20240213,111100,37291930,5120,5120,5120,5120,1
|
|
20240213,111000,37286810,5120,5120,5120,5120,38
|
|
20240213,110900,37092250,5120,5120,5120,5120,0
|
|
20240213,110800,37092250,5120,5120,5120,5120,0
|
|
20240213,110700,37092250,5120,5120,5120,5120,1
|
|
20240213,110600,37087130,5140,5140,5140,5140,1
|
|
20240213,110500,37081990,5130,5130,5130,5130,34
|
|
20240213,110400,36907570,5130,5130,5130,5130,0
|
|
20240213,110300,36907570,5130,5130,5130,5130,0
|
|
20240213,110200,36907570,5130,5130,5130,5130,5
|
|
20240213,110100,36881920,5130,5130,5130,5130,1
|
|
20240213,110000,36876790,5130,5130,5130,5130,38
|
|
20240213,105900,36681850,5140,5140,5140,5140,0
|
|
20240213,105800,36681850,5140,5140,5140,5140,0
|
|
20240213,105700,36681850,5140,5140,5140,5140,6
|
|
20240213,105600,36651010,5130,5130,5130,5130,0
|
|
20240213,105500,36651010,5130,5130,5130,5130,29
|
|
20240213,105400,36502240,5130,5130,5130,5130,0
|
|
20240213,105300,36502240,5130,5130,5130,5130,0
|
|
20240213,105200,36502240,5130,5130,5130,5130,5
|
|
20240213,105100,36476590,5130,5130,5130,5130,1
|
|
20240213,105000,36471460,5120,5090,5120,5090,640
|
|
20240213,104900,33207530,5090,5090,5090,5090,0
|
|
20240213,104800,33207530,5090,5090,5090,5090,0
|
|
20240213,104700,33207530,5090,5090,5090,5090,5
|
|
20240213,104600,33182080,5090,5090,5090,5090,1
|
|
20240213,104500,33176990,5090,5090,5090,5090,39
|
|
20240213,104400,32978480,5090,5090,5090,5090,0
|
|
20240213,104300,32978480,5090,5090,5090,5090,50
|
|
20240213,104200,32723980,5090,5090,5090,5090,5
|
|
20240213,104100,32698530,5090,5090,5090,5090,1
|
|
20240213,104000,32693440,5080,5090,5090,5080,205
|
|
20240213,103900,31651650,5100,5100,5100,5100,0
|
|
20240213,103800,31651650,5100,5100,5100,5100,0
|
|
20240213,103700,31651650,5100,5100,5100,5100,5
|
|
20240213,103600,31626150,5100,5100,5100,5100,1
|
|
20240213,103500,31621050,5100,5100,5100,5100,39
|
|
20240213,103400,31422150,5090,5090,5090,5090,0
|
|
20240213,103300,31422150,5090,5090,5090,5090,2
|
|
20240213,103200,31411970,5100,5100,5100,5100,5
|
|
20240213,103100,31386470,5100,5110,5110,5100,533
|
|
20240213,103000,28665880,5110,5110,5110,5110,0
|
|
20240213,102900,28665880,5110,5110,5110,5110,0
|
|
20240213,102800,28665880,5110,5110,5110,5110,0
|
|
20240213,102700,28665880,5110,5120,5120,5110,200
|
|
20240213,102600,27642940,5150,5150,5150,5150,1
|
|
20240213,102500,27637790,5150,5150,5150,5150,38
|
|
20240213,102400,27442090,5150,5150,5150,5150,0
|
|
20240213,102300,27442090,5150,5150,5150,5150,0
|
|
20240213,102200,27442090,5150,5150,5150,5150,5
|
|
20240213,102100,27416340,5150,5150,5150,5150,1
|
|
20240213,102000,27411190,5150,5150,5150,5150,0
|
|
20240213,101900,27411190,5150,5150,5150,5150,0
|
|
20240213,101800,27411190,5150,5150,5150,5150,0
|
|
20240213,101700,27411190,5150,5150,5150,5150,0
|
|
20240213,101600,27411190,5150,5150,5150,5150,1
|
|
20240213,101500,27406040,5150,5150,5150,5150,38
|
|
20240213,101400,27210340,5150,5150,5150,5150,0
|
|
20240213,101300,27210340,5150,5150,5150,5150,0
|
|
20240213,101200,27210340,5150,5150,5150,5150,5
|
|
20240213,101100,27184590,5120,5120,5120,5120,0
|
|
20240213,101000,27184590,5120,5120,5120,5120,0
|
|
20240213,100900,27184590,5120,5120,5120,5120,0
|
|
20240213,100800,27184590,5120,5120,5120,5120,0
|
|
20240213,100700,27184590,5120,5120,5120,5120,0
|
|
20240213,100600,27184590,5120,5120,5120,5120,0
|
|
20240213,100500,27184590,5120,5120,5120,5120,0
|
|
20240213,100400,27184590,5120,5120,5120,5120,1
|
|
20240213,100300,27179470,5120,5120,5120,5120,86
|
|
20240213,100200,26739150,5150,5150,5150,5150,0
|
|
20240213,100100,26739150,5150,5150,5150,5150,0
|
|
20240213,100000,26739150,5150,5150,5150,5150,0
|
|
20240213,095900,26739150,5150,5150,5150,5150,0
|
|
20240213,095800,26739150,5150,5150,5150,5150,0
|
|
20240213,095700,26739150,5150,5150,5150,5150,0
|
|
20240213,095600,26739150,5150,5150,5150,5150,0
|
|
20240213,095500,26739150,5150,5150,5150,5150,0
|
|
20240213,095400,26739150,5150,5150,5150,5150,0
|
|
20240213,095300,26739150,5150,5150,5150,5150,0
|
|
20240213,095200,26739150,5150,5150,5150,5150,0
|
|
20240213,095100,26739150,5150,5150,5150,5150,0
|
|
20240213,095000,26739150,5150,5150,5150,5150,0
|
|
20240213,094900,26739150,5150,5150,5150,5150,0
|
|
20240213,094800,26739150,5150,5150,5150,5150,0
|
|
20240213,094700,26739150,5150,5150,5150,5150,0
|
|
20240213,094600,26739150,5150,5150,5150,5150,0
|
|
20240213,094500,26739150,5150,5150,5150,5150,0
|
|
20240213,094400,26739150,5150,5150,5150,5150,2
|
|
20240213,094300,26728850,5110,5110,5110,5110,0
|
|
20240213,094200,26728850,5110,5110,5110,5110,0
|
|
20240213,094100,26728850,5110,5110,5110,5110,0
|
|
20240213,094000,26728850,5110,5110,5110,5110,0
|
|
20240213,093900,26728850,5110,5110,5110,5110,9
|
|
20240213,093800,26682860,5150,5150,5150,5150,0
|
|
20240213,093700,26682860,5150,5150,5150,5150,0
|
|
20240213,093600,26682860,5150,5150,5150,5150,0
|
|
20240213,093500,26682860,5150,5150,5150,5150,0
|
|
20240213,093400,26682860,5150,5150,5150,5150,0
|
|
20240213,093300,26682860,5150,5150,5150,5150,0
|
|
20240213,093200,26682860,5150,5110,5150,5110,1000
|
|
20240213,093100,21557200,5120,5120,5120,5120,0
|
|
20240213,093000,21557200,5120,5120,5120,5120,0
|
|
20240213,092900,21557200,5120,5120,5120,5120,0
|
|
20240213,092800,21557200,5120,5120,5120,5120,0
|
|
20240213,092700,21557200,5120,5120,5120,5120,1
|
|
20240213,092600,21552080,5110,5090,5110,5090,761
|
|
20240213,092500,17668240,5060,5060,5060,5060,0
|
|
20240213,092400,17668240,5060,5060,5060,5060,0
|
|
20240213,092300,17668240,5060,5060,5060,5060,0
|
|
20240213,092200,17668240,5060,5060,5060,5060,0
|
|
20240213,092100,17668240,5060,5060,5060,5060,0
|
|
20240213,092000,17668240,5060,5060,5060,5060,0
|
|
20240213,091900,17668240,5060,5060,5060,5060,0
|
|
20240213,091800,17668240,5060,5060,5060,5060,0
|
|
20240213,091700,17668240,5060,5060,5060,5060,0
|
|
20240213,091600,17668240,5060,5060,5060,5060,0
|
|
20240213,091500,17668240,5060,5060,5060,5060,0
|
|
20240213,091400,17668240,5060,5060,5060,5060,0
|
|
20240213,091300,17668240,5060,5110,5110,5050,2755
|
|
20240213,091200,3709630,5110,5110,5110,5110,0
|
|
20240213,091100,3709630,5110,5110,5110,5110,0
|
|
20240213,091000,3709630,5110,5110,5110,5110,0
|
|
20240213,090900,3709630,5110,5110,5110,5110,0
|
|
20240213,090800,3709630,5110,5110,5110,5110,60
|
|
20240213,090700,3403030,5110,5110,5110,5110,0
|
|
20240213,090600,3403030,5110,5110,5110,5110,0
|
|
20240213,090500,3403030,5110,5110,5110,5110,0
|
|
20240213,090400,3403030,5110,5110,5110,5110,0
|
|
20240213,090300,3403030,5110,5110,5110,5110,0
|
|
20240213,090200,3403030,5110,5110,5110,5110,0
|
|
20240213,090100,3403030,5110,5110,5110,5110,154
|
|
20240213,090000,2616090,5110,5120,5120,5110,511
|