612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,190900,23370170,3750,3750,3750,3750,425
|
|
20240213,190800,23370170,3750,3750,3750,3750,0
|
|
20240213,190700,23370170,3750,3750,3750,3750,0
|
|
20240213,190600,23370170,3750,3750,3750,3750,0
|
|
20240213,190500,23370170,3750,3750,3750,3750,0
|
|
20240213,190400,23370170,3750,3750,3750,3750,0
|
|
20240213,190300,23370170,3750,3750,3750,3750,0
|
|
20240213,190200,23370170,3750,3750,3750,3750,0
|
|
20240213,190100,23370170,3750,3750,3750,3750,0
|
|
20240213,190000,23370170,3750,3750,3750,3750,0
|
|
20240213,185900,23370170,3750,3750,3750,3750,0
|
|
20240213,185800,23370170,3750,3750,3750,3750,0
|
|
20240213,185700,23370170,3750,3750,3750,3750,0
|
|
20240213,185600,23370170,3750,3750,3750,3750,0
|
|
20240213,185500,23370170,3750,3750,3750,3750,0
|
|
20240213,185400,23370170,3750,3750,3750,3750,0
|
|
20240213,185300,23370170,3750,3750,3750,3750,0
|
|
20240213,185200,23370170,3750,3750,3750,3750,0
|
|
20240213,185100,23370170,3750,3750,3750,3750,0
|
|
20240213,185000,23370170,3750,3750,3750,3750,0
|
|
20240213,184900,23370170,3750,3750,3750,3750,0
|
|
20240213,184800,23370170,3750,3750,3750,3750,0
|
|
20240213,184700,23370170,3750,3750,3750,3750,0
|
|
20240213,184600,23370170,3750,3750,3750,3750,0
|
|
20240213,184500,23370170,3750,3750,3750,3750,0
|
|
20240213,184400,23370170,3750,3750,3750,3750,0
|
|
20240213,184300,23370170,3750,3750,3750,3750,0
|
|
20240213,184200,23370170,3750,3750,3750,3750,0
|
|
20240213,184100,23370170,3750,3750,3750,3750,0
|
|
20240213,184000,23370170,3750,3750,3750,3750,0
|
|
20240213,183900,23370170,3750,3750,3750,3750,425
|
|
20240213,183800,23370170,3750,3750,3750,3750,0
|
|
20240213,183700,23370170,3750,3750,3750,3750,0
|
|
20240213,183600,23370170,3750,3750,3750,3750,0
|
|
20240213,183500,23370170,3750,3750,3750,3750,0
|
|
20240213,183400,23370170,3750,3750,3750,3750,0
|
|
20240213,183300,23370170,3750,3750,3750,3750,0
|
|
20240213,183200,23370170,3750,3750,3750,3750,0
|
|
20240213,183100,23370170,3750,3750,3750,3750,0
|
|
20240213,183000,23370170,3750,3750,3750,3750,0
|
|
20240213,182900,23370170,3750,3750,3750,3750,0
|
|
20240213,182800,23370170,3750,3750,3750,3750,0
|
|
20240213,182700,23370170,3750,3750,3750,3750,0
|
|
20240213,182600,23370170,3750,3750,3750,3750,0
|
|
20240213,182500,23370170,3750,3750,3750,3750,0
|
|
20240213,182400,23370170,3750,3750,3750,3750,0
|
|
20240213,182300,23370170,3750,3750,3750,3750,0
|
|
20240213,182200,23370170,3750,3750,3750,3750,0
|
|
20240213,182100,23370170,3750,3750,3750,3750,0
|
|
20240213,182000,23370170,3750,3750,3750,3750,0
|
|
20240213,181900,23370170,3750,3750,3750,3750,0
|
|
20240213,181800,23370170,3750,3750,3750,3750,0
|
|
20240213,181700,23370170,3750,3750,3750,3750,0
|
|
20240213,181600,23370170,3750,3750,3750,3750,0
|
|
20240213,181500,23370170,3750,3750,3750,3750,0
|
|
20240213,181400,23370170,3750,3750,3750,3750,0
|
|
20240213,181300,23370170,3750,3750,3750,3750,0
|
|
20240213,181200,23370170,3750,3750,3750,3750,0
|
|
20240213,181100,23370170,3750,3750,3750,3750,0
|
|
20240213,181000,23370170,3750,3750,3750,3750,0
|
|
20240213,180900,23370170,3750,3750,3750,3750,425
|
|
20240213,180800,23370170,3750,3750,3750,3750,0
|
|
20240213,180700,23370170,3750,3750,3750,3750,0
|
|
20240213,180600,23370170,3750,3750,3750,3750,0
|
|
20240213,180500,23370170,3750,3750,3750,3750,0
|
|
20240213,180400,23370170,3750,3750,3750,3750,0
|
|
20240213,180300,23370170,3750,3750,3750,3750,0
|
|
20240213,180200,23370170,3750,3750,3750,3750,0
|
|
20240213,180100,23370170,3750,3750,3750,3750,0
|
|
20240213,180000,23370170,3750,3750,3750,3750,0
|
|
20240213,175900,23370170,3750,3750,3750,3750,0
|
|
20240213,175800,23370170,3750,3750,3750,3750,0
|
|
20240213,175700,23370170,3750,3750,3750,3750,0
|
|
20240213,175600,23370170,3750,3750,3750,3750,0
|
|
20240213,175500,23370170,3750,3750,3750,3750,0
|
|
20240213,175400,23370170,3750,3750,3750,3750,0
|
|
20240213,175300,23370170,3750,3750,3750,3750,0
|
|
20240213,175200,23370170,3750,3750,3750,3750,0
|
|
20240213,175100,23370170,3750,3750,3750,3750,0
|
|
20240213,175000,23370170,3750,3750,3750,3750,0
|
|
20240213,174900,23370170,3750,3750,3750,3750,0
|
|
20240213,174800,23370170,3750,3750,3750,3750,0
|
|
20240213,174700,23370170,3750,3750,3750,3750,0
|
|
20240213,174600,23370170,3750,3750,3750,3750,0
|
|
20240213,174500,23370170,3750,3750,3750,3750,0
|
|
20240213,174400,23370170,3750,3750,3750,3750,0
|
|
20240213,174300,23370170,3750,3750,3750,3750,0
|
|
20240213,174200,23370170,3750,3750,3750,3750,0
|
|
20240213,174100,23370170,3750,3750,3750,3750,0
|
|
20240213,174000,23370170,3750,3750,3750,3750,0
|
|
20240213,173900,23370170,3750,3750,3750,3750,425
|
|
20240213,173800,23370170,3750,3750,3750,3750,0
|
|
20240213,173700,23370170,3750,3750,3750,3750,0
|
|
20240213,173600,23370170,3750,3750,3750,3750,0
|
|
20240213,173500,23370170,3750,3750,3750,3750,0
|
|
20240213,173400,23370170,3750,3750,3750,3750,0
|
|
20240213,173300,23370170,3750,3750,3750,3750,0
|
|
20240213,173200,23370170,3750,3750,3750,3750,0
|
|
20240213,173100,23370170,3750,3750,3750,3750,0
|
|
20240213,173000,23370170,3750,3750,3750,3750,0
|
|
20240213,172900,23370170,3750,3750,3750,3750,0
|
|
20240213,172800,23370170,3750,3750,3750,3750,0
|
|
20240213,172700,23370170,3750,3750,3750,3750,0
|
|
20240213,172600,23370170,3750,3750,3750,3750,0
|
|
20240213,172500,23370170,3750,3750,3750,3750,0
|
|
20240213,172400,23370170,3750,3750,3750,3750,0
|
|
20240213,172300,23370170,3750,3750,3750,3750,0
|
|
20240213,172200,23370170,3750,3750,3750,3750,0
|
|
20240213,172100,23370170,3750,3750,3750,3750,0
|
|
20240213,172000,23370170,3750,3750,3750,3750,0
|
|
20240213,171900,23370170,3750,3750,3750,3750,0
|
|
20240213,171800,23370170,3750,3750,3750,3750,0
|
|
20240213,171700,23370170,3750,3750,3750,3750,0
|
|
20240213,171600,23370170,3750,3750,3750,3750,0
|
|
20240213,171500,23370170,3750,3750,3750,3750,0
|
|
20240213,171400,23370170,3750,3750,3750,3750,0
|
|
20240213,171300,23370170,3750,3750,3750,3750,0
|
|
20240213,171200,23370170,3750,3750,3750,3750,0
|
|
20240213,171100,23370170,3750,3750,3750,3750,0
|
|
20240213,171000,23370170,3750,3750,3750,3750,0
|
|
20240213,170900,23370170,3750,3750,3750,3750,425
|
|
20240213,170800,23370170,3750,3750,3750,3750,0
|
|
20240213,170700,23370170,3750,3750,3750,3750,0
|
|
20240213,170600,23370170,3750,3750,3750,3750,0
|
|
20240213,170500,23370170,3750,3750,3750,3750,0
|
|
20240213,170400,23370170,3750,3750,3750,3750,0
|
|
20240213,170300,23370170,3750,3750,3750,3750,0
|
|
20240213,170200,23370170,3750,3750,3750,3750,0
|
|
20240213,170100,23370170,3750,3750,3750,3750,0
|
|
20240213,170000,23370170,3750,3750,3750,3750,0
|
|
20240213,165900,23370170,3750,3750,3750,3750,0
|
|
20240213,165800,23370170,3750,3750,3750,3750,0
|
|
20240213,165700,23370170,3750,3750,3750,3750,0
|
|
20240213,165600,23370170,3750,3750,3750,3750,0
|
|
20240213,165500,23370170,3750,3750,3750,3750,0
|
|
20240213,165400,23370170,3750,3750,3750,3750,0
|
|
20240213,165300,23370170,3750,3750,3750,3750,0
|
|
20240213,165200,23370170,3750,3750,3750,3750,0
|
|
20240213,165100,23370170,3750,3750,3750,3750,0
|
|
20240213,165000,23370170,3750,3750,3750,3750,0
|
|
20240213,164900,23370170,3750,3750,3750,3750,0
|
|
20240213,164800,23370170,3750,3750,3750,3750,0
|
|
20240213,164700,23370170,3750,3750,3750,3750,0
|
|
20240213,164600,23370170,3750,3750,3750,3750,0
|
|
20240213,164500,23370170,3750,3750,3750,3750,0
|
|
20240213,164400,23370170,3750,3750,3750,3750,0
|
|
20240213,164300,23370170,3750,3750,3750,3750,0
|
|
20240213,164200,23370170,3750,3750,3750,3750,0
|
|
20240213,164100,23370170,3750,3750,3750,3750,0
|
|
20240213,164000,23370170,3750,3750,3750,3750,0
|
|
20240213,163900,23370170,3750,3750,3750,3750,425
|
|
20240213,163800,23370170,3750,3750,3750,3750,0
|
|
20240213,163700,23370170,3750,3750,3750,3750,0
|
|
20240213,163600,23370170,3750,3750,3750,3750,0
|
|
20240213,163500,23370170,3750,3750,3750,3750,0
|
|
20240213,163400,23370170,3750,3750,3750,3750,0
|
|
20240213,163300,23370170,3750,3750,3750,3750,0
|
|
20240213,163200,23370170,3750,3750,3750,3750,0
|
|
20240213,163100,23370170,3750,3750,3750,3750,0
|
|
20240213,163000,23370170,3750,3750,3750,3750,0
|
|
20240213,162900,23370170,3750,3750,3750,3750,0
|
|
20240213,162800,23370170,3750,3750,3750,3750,0
|
|
20240213,162700,23370170,3750,3750,3750,3750,0
|
|
20240213,162600,23370170,3750,3750,3750,3750,0
|
|
20240213,162500,23370170,3750,3750,3750,3750,0
|
|
20240213,162400,23370170,3750,3750,3750,3750,0
|
|
20240213,162300,23370170,3750,3750,3750,3750,0
|
|
20240213,162200,23370170,3750,3750,3750,3750,0
|
|
20240213,162100,23370170,3750,3750,3750,3750,0
|
|
20240213,162000,23370170,3750,3750,3750,3750,0
|
|
20240213,161900,23370170,3750,3750,3750,3750,0
|
|
20240213,161800,23370170,3750,3750,3750,3750,0
|
|
20240213,161700,23370170,3750,3750,3750,3750,0
|
|
20240213,161600,23370170,3750,3750,3750,3750,0
|
|
20240213,161500,23370170,3750,3750,3750,3750,0
|
|
20240213,161400,23370170,3750,3750,3750,3750,0
|
|
20240213,161300,23370170,3750,3750,3750,3750,0
|
|
20240213,161200,23370170,3750,3750,3750,3750,0
|
|
20240213,161100,23370170,3750,3750,3750,3750,0
|
|
20240213,161000,23370170,3750,3750,3750,3750,0
|
|
20240213,160900,23370170,3750,3750,3750,3750,425
|
|
20240213,160800,23370170,3750,3750,3750,3750,0
|
|
20240213,160700,23370170,3750,3750,3750,3750,0
|
|
20240213,160600,23370170,3750,3750,3750,3750,0
|
|
20240213,160500,23370170,3750,3750,3750,3750,0
|
|
20240213,160400,23370170,3750,3750,3750,3750,0
|
|
20240213,160300,23370170,3750,3750,3750,3750,0
|
|
20240213,160200,23370170,3750,3750,3750,3750,0
|
|
20240213,160100,23370170,3750,3750,3750,3750,0
|
|
20240213,160000,23370170,3750,3750,3750,3750,0
|
|
20240213,155900,23370170,3750,3750,3750,3750,0
|
|
20240213,155800,23370170,3750,3750,3750,3750,0
|
|
20240213,155700,23370170,3750,3750,3750,3750,0
|
|
20240213,155600,23370170,3750,3750,3750,3750,0
|
|
20240213,155500,23370170,3750,3750,3750,3750,0
|
|
20240213,155400,23370170,3750,3750,3750,3750,0
|
|
20240213,155300,23370170,3750,3750,3750,3750,0
|
|
20240213,155200,23370170,3750,3750,3750,3750,0
|
|
20240213,155100,23370170,3750,3750,3750,3750,0
|
|
20240213,155000,23370170,3750,3750,3750,3750,0
|
|
20240213,154900,23370170,3750,3750,3750,3750,0
|
|
20240213,154800,23370170,3750,3750,3750,3750,0
|
|
20240213,154700,23370170,3750,3750,3750,3750,0
|
|
20240213,154600,23370170,3750,3750,3750,3750,0
|
|
20240213,154500,23370170,3750,3750,3750,3750,0
|
|
20240213,154400,23370170,3750,3750,3750,3750,0
|
|
20240213,154300,23370170,3750,3750,3750,3750,0
|
|
20240213,154200,23370170,3750,3750,3750,3750,0
|
|
20240213,154100,23370170,3750,3750,3750,3750,0
|
|
20240213,154000,23370170,3750,3750,3750,3750,0
|
|
20240213,153900,23370170,3750,3750,3750,3750,425
|
|
20240213,153800,23370170,3750,3750,3750,3750,0
|
|
20240213,153700,23370170,3750,3750,3750,3750,0
|
|
20240213,153600,23370170,3750,3750,3750,3750,0
|
|
20240213,153500,23370170,3750,3750,3750,3750,0
|
|
20240213,153400,23370170,3750,3750,3750,3750,0
|
|
20240213,153300,23370170,3750,3750,3750,3750,0
|
|
20240213,153200,23370170,3750,3750,3750,3750,0
|
|
20240213,153100,23370170,3750,3750,3750,3750,0
|
|
20240213,153000,23370170,3750,3750,3750,3750,425
|
|
20240213,152900,21776420,3860,3860,3860,3860,0
|
|
20240213,152800,21776420,3860,3860,3860,3860,0
|
|
20240213,152700,21776420,3860,3860,3860,3860,0
|
|
20240213,152600,21776420,3860,3860,3860,3860,0
|
|
20240213,152500,21776420,3860,3860,3860,3860,0
|
|
20240213,152400,21776420,3860,3860,3860,3860,0
|
|
20240213,152300,21776420,3860,3860,3860,3860,0
|
|
20240213,152200,21776420,3860,3860,3860,3860,0
|
|
20240213,152100,21776420,3860,3860,3860,3860,0
|
|
20240213,152000,21776420,3860,3860,3860,3860,0
|
|
20240213,151900,21776420,3860,3855,3860,3855,5
|
|
20240213,151800,21757130,3860,3860,3860,3860,0
|
|
20240213,151700,21757130,3860,3860,3860,3860,0
|
|
20240213,151600,21757130,3860,3745,3860,3745,54
|
|
20240213,151500,21548980,3860,3860,3860,3860,0
|
|
20240213,151400,21548980,3860,3860,3860,3860,0
|
|
20240213,151300,21548980,3860,3860,3860,3860,0
|
|
20240213,151200,21548980,3860,3860,3860,3860,0
|
|
20240213,151100,21548980,3860,3860,3860,3860,0
|
|
20240213,151000,21548980,3860,3860,3860,3860,0
|
|
20240213,150900,21548980,3860,3860,3860,3860,0
|
|
20240213,150800,21548980,3860,3860,3860,3860,0
|
|
20240213,150700,21548980,3860,3860,3860,3860,0
|
|
20240213,150600,21548980,3860,3860,3860,3860,0
|
|
20240213,150500,21548980,3860,3860,3860,3860,0
|
|
20240213,150400,21548980,3860,3860,3860,3860,0
|
|
20240213,150300,21548980,3860,3860,3860,3860,0
|
|
20240213,150200,21548980,3860,3860,3860,3860,0
|
|
20240213,150100,21548980,3860,3860,3860,3860,0
|
|
20240213,150000,21548980,3860,3860,3860,3860,0
|
|
20240213,145900,21548980,3860,3860,3860,3860,0
|
|
20240213,145800,21548980,3860,3860,3860,3860,0
|
|
20240213,145700,21548980,3860,3860,3860,3860,0
|
|
20240213,145600,21548980,3860,3860,3860,3860,0
|
|
20240213,145500,21548980,3860,3860,3860,3860,0
|
|
20240213,145400,21548980,3860,3860,3860,3860,0
|
|
20240213,145300,21548980,3860,3860,3860,3860,0
|
|
20240213,145200,21548980,3860,3860,3860,3860,0
|
|
20240213,145100,21548980,3860,3860,3860,3860,0
|
|
20240213,145000,21548980,3860,3860,3860,3860,0
|
|
20240213,144900,21548980,3860,3745,3860,3745,54
|
|
20240213,144800,21340690,3860,3860,3860,3860,0
|
|
20240213,144700,21340690,3860,3860,3860,3860,0
|
|
20240213,144600,21340690,3860,3860,3860,3860,0
|
|
20240213,144500,21340690,3860,3860,3860,3860,0
|
|
20240213,144400,21340690,3860,3860,3860,3860,0
|
|
20240213,144300,21340690,3860,3845,3860,3845,51
|
|
20240213,144200,21144310,3865,3865,3865,3865,0
|
|
20240213,144100,21144310,3865,3865,3865,3865,0
|
|
20240213,144000,21144310,3865,3865,3865,3865,0
|
|
20240213,143900,21144310,3865,3865,3865,3865,0
|
|
20240213,143800,21144310,3865,3865,3865,3865,0
|
|
20240213,143700,21144310,3865,3865,3865,3865,0
|
|
20240213,143600,21144310,3865,3865,3865,3865,0
|
|
20240213,143500,21144310,3865,3865,3865,3865,0
|
|
20240213,143400,21144310,3865,3865,3865,3865,0
|
|
20240213,143300,21144310,3865,3865,3865,3865,0
|
|
20240213,143200,21144310,3865,3865,3865,3865,0
|
|
20240213,143100,21144310,3865,3865,3865,3865,0
|
|
20240213,143000,21144310,3865,3865,3865,3865,0
|
|
20240213,142900,21144310,3865,3865,3865,3865,0
|
|
20240213,142800,21144310,3865,3865,3865,3865,0
|
|
20240213,142700,21144310,3865,3865,3865,3865,0
|
|
20240213,142600,21144310,3865,3865,3865,3865,0
|
|
20240213,142500,21144310,3865,3865,3865,3865,0
|
|
20240213,142400,21144310,3865,3865,3865,3865,0
|
|
20240213,142300,21144310,3865,3865,3865,3865,0
|
|
20240213,142200,21144310,3865,3865,3865,3865,0
|
|
20240213,142100,21144310,3865,3865,3865,3865,0
|
|
20240213,142000,21144310,3865,3865,3865,3865,0
|
|
20240213,141900,21144310,3865,3865,3865,3865,0
|
|
20240213,141800,21144310,3865,3865,3865,3865,0
|
|
20240213,141700,21144310,3865,3865,3865,3865,0
|
|
20240213,141600,21144310,3865,3865,3865,3865,0
|
|
20240213,141500,21144310,3865,3865,3865,3865,0
|
|
20240213,141400,21144310,3865,3865,3865,3865,0
|
|
20240213,141300,21144310,3865,3865,3865,3865,0
|
|
20240213,141200,21144310,3865,3865,3865,3865,0
|
|
20240213,141100,21144310,3865,3865,3865,3865,0
|
|
20240213,141000,21144310,3865,3865,3865,3865,0
|
|
20240213,140900,21144310,3865,3865,3865,3865,0
|
|
20240213,140800,21144310,3865,3865,3865,3865,0
|
|
20240213,140700,21144310,3865,3865,3865,3865,0
|
|
20240213,140600,21144310,3865,3865,3865,3865,0
|
|
20240213,140500,21144310,3865,3865,3865,3865,0
|
|
20240213,140400,21144310,3865,3755,3870,3725,411
|
|
20240213,140300,19600790,3865,3865,3865,3865,0
|
|
20240213,140200,19600790,3865,3865,3865,3865,0
|
|
20240213,140100,19600790,3865,3865,3865,3865,0
|
|
20240213,140000,19600790,3865,3865,3865,3865,0
|
|
20240213,135900,19600790,3865,3865,3865,3865,0
|
|
20240213,135800,19600790,3865,3865,3865,3865,1
|
|
20240213,135700,19596925,3865,3865,3865,3865,1
|
|
20240213,135600,19593060,3870,3755,3870,3755,67
|
|
20240213,135500,19335530,3870,3750,3870,3750,59
|
|
20240213,135400,19108005,3870,3870,3870,3870,0
|
|
20240213,135300,19108005,3870,3870,3870,3870,0
|
|
20240213,135200,19108005,3870,3870,3870,3870,0
|
|
20240213,135100,19108005,3870,3870,3870,3870,0
|
|
20240213,135000,19108005,3870,3870,3870,3870,0
|
|
20240213,134900,19108005,3870,3870,3870,3870,0
|
|
20240213,134800,19108005,3870,3870,3870,3870,0
|
|
20240213,134700,19108005,3870,3870,3870,3870,1
|
|
20240213,134600,19104135,3870,3870,3870,3870,125
|
|
20240213,134500,18620385,3870,3855,3870,3855,51
|
|
20240213,134400,18423640,3855,3825,3855,3825,132
|
|
20240213,134300,17917950,3825,3825,3825,3825,0
|
|
20240213,134200,17917950,3825,3825,3825,3825,0
|
|
20240213,134100,17917950,3825,3825,3825,3825,0
|
|
20240213,134000,17917950,3825,3825,3825,3825,0
|
|
20240213,133900,17917950,3825,3825,3825,3825,0
|
|
20240213,133800,17917950,3825,3825,3825,3825,0
|
|
20240213,133700,17917950,3825,3825,3825,3825,0
|
|
20240213,133600,17917950,3825,3825,3825,3825,0
|
|
20240213,133500,17917950,3825,3825,3825,3825,0
|
|
20240213,133400,17917950,3825,3825,3825,3825,0
|
|
20240213,133300,17917950,3825,3825,3825,3825,0
|
|
20240213,133200,17917950,3825,3825,3825,3825,0
|
|
20240213,133100,17917950,3825,3825,3825,3825,0
|
|
20240213,133000,17917950,3825,3825,3825,3825,0
|
|
20240213,132900,17917950,3825,3825,3825,3825,0
|
|
20240213,132800,17917950,3825,3825,3825,3825,0
|
|
20240213,132700,17917950,3825,3825,3825,3825,0
|
|
20240213,132600,17917950,3825,3825,3825,3825,0
|
|
20240213,132500,17917950,3825,3825,3825,3825,0
|
|
20240213,132400,17917950,3825,3825,3825,3825,0
|
|
20240213,132300,17917950,3825,3825,3825,3825,0
|
|
20240213,132200,17917950,3825,3825,3825,3825,0
|
|
20240213,132100,17917950,3825,3825,3825,3825,0
|
|
20240213,132000,17917950,3825,3825,3825,3825,0
|
|
20240213,131900,17917950,3825,3825,3825,3825,0
|
|
20240213,131800,17917950,3825,3825,3825,3825,0
|
|
20240213,131700,17917950,3825,3825,3825,3825,0
|
|
20240213,131600,17917950,3825,3825,3825,3825,0
|
|
20240213,131500,17917950,3825,3825,3825,3825,0
|
|
20240213,131400,17917950,3825,3825,3825,3825,0
|
|
20240213,131300,17917950,3825,3825,3825,3825,0
|
|
20240213,131200,17917950,3825,3825,3825,3825,0
|
|
20240213,131100,17917950,3825,3825,3825,3825,0
|
|
20240213,131000,17917950,3825,3825,3825,3825,0
|
|
20240213,130900,17917950,3825,3825,3825,3825,0
|
|
20240213,130800,17917950,3825,3825,3825,3825,0
|
|
20240213,130700,17917950,3825,3825,3825,3825,0
|
|
20240213,130600,17917950,3825,3825,3825,3825,0
|
|
20240213,130500,17917950,3825,3825,3825,3825,0
|
|
20240213,130400,17917950,3825,3825,3825,3825,0
|
|
20240213,130300,17917950,3825,3825,3825,3825,0
|
|
20240213,130200,17917950,3825,3825,3825,3825,0
|
|
20240213,130100,17917950,3825,3825,3825,3825,0
|
|
20240213,130000,17917950,3825,3825,3825,3825,0
|
|
20240213,125900,17917950,3825,3825,3825,3825,0
|
|
20240213,125800,17917950,3825,3825,3825,3825,0
|
|
20240213,125700,17917950,3825,3825,3825,3825,0
|
|
20240213,125600,17917950,3825,3825,3825,3825,0
|
|
20240213,125500,17917950,3825,3825,3825,3825,0
|
|
20240213,125400,17917950,3825,3825,3825,3825,0
|
|
20240213,125300,17917950,3825,3825,3825,3825,0
|
|
20240213,125200,17917950,3825,3825,3825,3825,1
|
|
20240213,125100,17914125,3820,3820,3820,3820,0
|
|
20240213,125000,17914125,3820,3820,3820,3820,0
|
|
20240213,124900,17914125,3820,3820,3820,3820,0
|
|
20240213,124800,17914125,3820,3820,3820,3820,0
|
|
20240213,124700,17914125,3820,3820,3820,3820,0
|
|
20240213,124600,17914125,3820,3820,3820,3820,0
|
|
20240213,124500,17914125,3820,3820,3820,3820,0
|
|
20240213,124400,17914125,3820,3820,3820,3820,0
|
|
20240213,124300,17914125,3820,3820,3820,3820,0
|
|
20240213,124200,17914125,3820,3820,3820,3820,0
|
|
20240213,124100,17914125,3820,3820,3820,3820,1
|
|
20240213,124000,17910305,3820,3820,3820,3820,4
|
|
20240213,123900,17895025,3820,3820,3820,3820,0
|
|
20240213,123800,17895025,3820,3820,3820,3820,0
|
|
20240213,123700,17895025,3820,3820,3820,3820,0
|
|
20240213,123600,17895025,3820,3820,3820,3820,1
|
|
20240213,123500,17891205,3750,3750,3750,3750,0
|
|
20240213,123400,17891205,3750,3750,3750,3750,0
|
|
20240213,123300,17891205,3750,3750,3750,3750,5
|
|
20240213,123200,17872455,3855,3855,3855,3855,0
|
|
20240213,123100,17872455,3855,3855,3855,3855,0
|
|
20240213,123000,17872455,3855,3855,3855,3855,0
|
|
20240213,122900,17872455,3855,3855,3855,3855,0
|
|
20240213,122800,17872455,3855,3855,3855,3855,0
|
|
20240213,122700,17872455,3855,3855,3855,3855,0
|
|
20240213,122600,17872455,3855,3855,3855,3855,0
|
|
20240213,122500,17872455,3855,3855,3855,3855,0
|
|
20240213,122400,17872455,3855,3855,3855,3855,0
|
|
20240213,122300,17872455,3855,3855,3855,3855,0
|
|
20240213,122200,17872455,3855,3855,3855,3855,0
|
|
20240213,122100,17872455,3855,3855,3855,3855,0
|
|
20240213,122000,17872455,3855,3855,3855,3855,0
|
|
20240213,121900,17872455,3855,3855,3855,3855,0
|
|
20240213,121800,17872455,3855,3855,3855,3855,0
|
|
20240213,121700,17872455,3855,3855,3855,3855,0
|
|
20240213,121600,17872455,3855,3855,3855,3855,0
|
|
20240213,121500,17872455,3855,3855,3855,3855,0
|
|
20240213,121400,17872455,3855,3855,3855,3855,0
|
|
20240213,121300,17872455,3855,3855,3855,3855,0
|
|
20240213,121200,17872455,3855,3855,3855,3855,0
|
|
20240213,121100,17872455,3855,3855,3855,3855,0
|
|
20240213,121000,17872455,3855,3855,3855,3855,0
|
|
20240213,120900,17872455,3855,3855,3855,3855,0
|
|
20240213,120800,17872455,3855,3855,3855,3855,0
|
|
20240213,120700,17872455,3855,3855,3855,3855,0
|
|
20240213,120600,17872455,3855,3855,3855,3855,0
|
|
20240213,120500,17872455,3855,3855,3855,3855,1
|
|
20240213,120400,17868600,3875,3875,3875,3875,0
|
|
20240213,120300,17868600,3875,3875,3875,3875,0
|
|
20240213,120200,17868600,3875,3875,3875,3875,0
|
|
20240213,120100,17868600,3875,3875,3875,3875,0
|
|
20240213,120000,17868600,3875,3875,3875,3875,0
|
|
20240213,115900,17868600,3875,3875,3875,3875,0
|
|
20240213,115800,17868600,3875,3875,3875,3875,0
|
|
20240213,115700,17868600,3875,3875,3875,3875,0
|
|
20240213,115600,17868600,3875,3875,3875,3875,0
|
|
20240213,115500,17868600,3875,3795,3875,3795,32
|
|
20240213,115400,17746540,3780,3780,3780,3780,7
|
|
20240213,115300,17720080,3740,3740,3740,3740,0
|
|
20240213,115200,17720080,3740,3740,3740,3740,0
|
|
20240213,115100,17720080,3740,3740,3740,3740,0
|
|
20240213,115000,17720080,3740,3740,3740,3740,0
|
|
20240213,114900,17720080,3740,3740,3740,3740,0
|
|
20240213,114800,17720080,3740,3740,3740,3740,0
|
|
20240213,114700,17720080,3740,3745,3745,3740,78
|
|
20240213,114600,17428285,3745,3745,3745,3745,0
|
|
20240213,114500,17428285,3745,3745,3745,3745,0
|
|
20240213,114400,17428285,3745,3860,3865,3745,3
|
|
20240213,114300,17416815,3745,3865,3875,3745,6
|
|
20240213,114200,17393730,3750,3750,3750,3750,2
|
|
20240213,114100,17386230,3745,3745,3870,3745,30
|
|
20240213,114000,17270645,3870,3745,3870,3745,108
|
|
20240213,113900,16853210,3915,3915,3915,3915,0
|
|
20240213,113800,16853210,3915,3915,3915,3915,0
|
|
20240213,113700,16853210,3915,3915,3915,3915,0
|
|
20240213,113600,16853210,3915,3915,3915,3915,0
|
|
20240213,113500,16853210,3915,3915,3915,3915,0
|
|
20240213,113400,16853210,3915,3915,3915,3915,0
|
|
20240213,113300,16853210,3915,3745,3915,3745,8
|
|
20240213,113200,16822075,3910,3735,3915,3735,56
|
|
20240213,113100,16603320,3915,3915,3915,3915,0
|
|
20240213,113000,16603320,3915,3915,3915,3915,26
|
|
20240213,112900,16501530,3915,3725,3915,3725,270
|
|
20240213,112800,15448735,3895,3770,3895,3770,27
|
|
20240213,112700,15343775,3890,3715,3890,3715,143
|
|
20240213,112600,14800630,3880,3720,3880,3715,33
|
|
20240213,112500,14673720,3900,3900,3900,3900,0
|
|
20240213,112400,14673720,3900,3900,3900,3900,0
|
|
20240213,112300,14673720,3900,3900,3900,3900,0
|
|
20240213,112200,14673720,3900,3900,3900,3900,0
|
|
20240213,112100,14673720,3900,3715,3900,3710,97
|
|
20240213,112000,14299160,3895,3840,3900,3735,1087
|
|
20240213,111900,10109150,3840,3790,3840,3790,2000
|
|
20240213,111800,2487495,3795,3795,3795,3795,0
|
|
20240213,111700,2487495,3795,3795,3795,3795,0
|
|
20240213,111600,2487495,3795,3795,3795,3795,0
|
|
20240213,111500,2487495,3795,3795,3795,3795,0
|
|
20240213,111400,2487495,3795,3795,3795,3795,0
|
|
20240213,111300,2487495,3795,3795,3795,3795,0
|
|
20240213,111200,2487495,3795,3795,3795,3795,0
|
|
20240213,111100,2487495,3795,3795,3795,3795,0
|
|
20240213,111000,2487495,3795,3795,3795,3795,0
|
|
20240213,110900,2487495,3795,3795,3795,3795,0
|
|
20240213,110800,2487495,3795,3795,3795,3795,0
|
|
20240213,110700,2487495,3795,3795,3795,3795,0
|
|
20240213,110600,2487495,3795,3795,3795,3795,0
|
|
20240213,110500,2487495,3795,3795,3795,3795,0
|
|
20240213,110400,2487495,3795,3795,3795,3795,0
|
|
20240213,110300,2487495,3795,3795,3795,3795,0
|
|
20240213,110200,2487495,3795,3795,3795,3795,0
|
|
20240213,110100,2487495,3795,3795,3795,3795,0
|
|
20240213,110000,2487495,3795,3795,3795,3795,0
|
|
20240213,105900,2487495,3795,3795,3795,3795,0
|
|
20240213,105800,2487495,3795,3795,3795,3795,0
|
|
20240213,105700,2487495,3795,3795,3795,3795,0
|
|
20240213,105600,2487495,3795,3795,3795,3795,0
|
|
20240213,105500,2487495,3795,3795,3795,3795,0
|
|
20240213,105400,2487495,3795,3795,3795,3795,0
|
|
20240213,105300,2487495,3795,3795,3795,3795,0
|
|
20240213,105200,2487495,3795,3795,3795,3795,0
|
|
20240213,105100,2487495,3795,3795,3795,3795,0
|
|
20240213,105000,2487495,3795,3795,3795,3795,0
|
|
20240213,104900,2487495,3795,3795,3795,3795,0
|
|
20240213,104800,2487495,3795,3795,3795,3795,0
|
|
20240213,104700,2487495,3795,3795,3795,3795,0
|
|
20240213,104600,2487495,3795,3795,3795,3795,0
|
|
20240213,104500,2487495,3795,3795,3795,3795,0
|
|
20240213,104400,2487495,3795,3795,3795,3795,0
|
|
20240213,104300,2487495,3795,3795,3795,3795,0
|
|
20240213,104200,2487495,3795,3705,3795,3705,161
|
|
20240213,104100,1876785,3795,3795,3795,3795,0
|
|
20240213,104000,1876785,3795,3795,3795,3795,0
|
|
20240213,103900,1876785,3795,3795,3795,3795,0
|
|
20240213,103800,1876785,3795,3795,3795,3795,0
|
|
20240213,103700,1876785,3795,3795,3795,3795,0
|
|
20240213,103600,1876785,3795,3795,3795,3795,0
|
|
20240213,103500,1876785,3795,3795,3795,3795,0
|
|
20240213,103400,1876785,3795,3795,3795,3795,0
|
|
20240213,103300,1876785,3795,3795,3795,3795,0
|
|
20240213,103200,1876785,3795,3795,3795,3795,0
|
|
20240213,103100,1876785,3795,3795,3795,3795,0
|
|
20240213,103000,1876785,3795,3795,3795,3795,0
|
|
20240213,102900,1876785,3795,3795,3795,3795,0
|
|
20240213,102800,1876785,3795,3795,3795,3795,0
|
|
20240213,102700,1876785,3795,3795,3795,3795,0
|
|
20240213,102600,1876785,3795,3795,3795,3795,0
|
|
20240213,102500,1876785,3795,3795,3795,3795,0
|
|
20240213,102400,1876785,3795,3795,3795,3795,0
|
|
20240213,102300,1876785,3795,3795,3795,3795,0
|
|
20240213,102200,1876785,3795,3795,3795,3795,0
|
|
20240213,102100,1876785,3795,3795,3795,3795,0
|
|
20240213,102000,1876785,3795,3795,3795,3795,0
|
|
20240213,101900,1876785,3795,3795,3795,3795,0
|
|
20240213,101800,1876785,3795,3795,3795,3795,0
|
|
20240213,101700,1876785,3795,3795,3795,3795,0
|
|
20240213,101600,1876785,3795,3795,3795,3795,0
|
|
20240213,101500,1876785,3795,3795,3795,3795,0
|
|
20240213,101400,1876785,3795,3795,3795,3795,0
|
|
20240213,101300,1876785,3795,3795,3795,3795,0
|
|
20240213,101200,1876785,3795,3795,3795,3795,0
|
|
20240213,101100,1876785,3795,3795,3795,3795,0
|
|
20240213,101000,1876785,3795,3795,3795,3795,0
|
|
20240213,100900,1876785,3795,3795,3795,3795,0
|
|
20240213,100800,1876785,3795,3795,3795,3795,0
|
|
20240213,100700,1876785,3795,3795,3795,3795,0
|
|
20240213,100600,1876785,3795,3795,3795,3795,0
|
|
20240213,100500,1876785,3795,3795,3795,3795,0
|
|
20240213,100400,1876785,3795,3795,3795,3795,0
|
|
20240213,100300,1876785,3795,3795,3795,3795,0
|
|
20240213,100200,1876785,3795,3795,3795,3795,0
|
|
20240213,100100,1876785,3795,3795,3795,3795,26
|
|
20240213,100000,1778115,3795,3795,3795,3795,0
|
|
20240213,095900,1778115,3795,3795,3795,3795,0
|
|
20240213,095800,1778115,3795,3795,3795,3795,0
|
|
20240213,095700,1778115,3795,3795,3795,3795,0
|
|
20240213,095600,1778115,3795,3795,3795,3795,0
|
|
20240213,095500,1778115,3795,3795,3795,3795,0
|
|
20240213,095400,1778115,3795,3795,3795,3795,0
|
|
20240213,095300,1778115,3795,3795,3795,3795,0
|
|
20240213,095200,1778115,3795,3795,3795,3795,0
|
|
20240213,095100,1778115,3795,3795,3795,3795,0
|
|
20240213,095000,1778115,3795,3795,3795,3795,0
|
|
20240213,094900,1778115,3795,3795,3795,3795,30
|
|
20240213,094800,1664265,3795,3795,3795,3795,0
|
|
20240213,094700,1664265,3795,3795,3795,3795,0
|
|
20240213,094600,1664265,3795,3795,3795,3795,2
|
|
20240213,094500,1656675,3800,3800,3800,3800,0
|
|
20240213,094400,1656675,3800,3800,3800,3800,0
|
|
20240213,094300,1656675,3800,3800,3800,3800,0
|
|
20240213,094200,1656675,3800,3800,3800,3800,0
|
|
20240213,094100,1656675,3800,3800,3800,3800,0
|
|
20240213,094000,1656675,3800,3800,3800,3800,0
|
|
20240213,093900,1656675,3800,3800,3800,3800,0
|
|
20240213,093800,1656675,3800,3800,3800,3800,0
|
|
20240213,093700,1656675,3800,3800,3800,3800,0
|
|
20240213,093600,1656675,3800,3800,3800,3800,0
|
|
20240213,093500,1656675,3800,3800,3800,3800,0
|
|
20240213,093400,1656675,3800,3800,3800,3800,0
|
|
20240213,093300,1656675,3800,3800,3800,3800,0
|
|
20240213,093200,1656675,3800,3800,3800,3800,30
|
|
20240213,093100,1542675,3800,3695,3800,3695,32
|
|
20240213,093000,1421625,3800,3800,3800,3800,0
|
|
20240213,092900,1421625,3800,3800,3800,3800,0
|
|
20240213,092800,1421625,3800,3800,3800,3800,0
|
|
20240213,092700,1421625,3800,3690,3800,3690,29
|
|
20240213,092600,1311655,3795,3795,3795,3795,0
|
|
20240213,092500,1311655,3795,3795,3795,3795,0
|
|
20240213,092400,1311655,3795,3795,3795,3795,0
|
|
20240213,092300,1311655,3795,3795,3795,3795,0
|
|
20240213,092200,1311655,3795,3795,3795,3795,0
|
|
20240213,092100,1311655,3795,3795,3795,3795,0
|
|
20240213,092000,1311655,3795,3795,3795,3795,0
|
|
20240213,091900,1311655,3795,3795,3795,3795,0
|
|
20240213,091800,1311655,3795,3795,3795,3795,0
|
|
20240213,091700,1311655,3795,3795,3795,3795,0
|
|
20240213,091600,1311655,3795,3795,3795,3795,0
|
|
20240213,091500,1311655,3795,3795,3795,3795,1
|
|
20240213,091400,1307860,3800,3800,3800,3800,0
|
|
20240213,091300,1307860,3800,3800,3800,3800,0
|
|
20240213,091200,1307860,3800,3800,3800,3800,0
|
|
20240213,091100,1307860,3800,3800,3800,3800,0
|
|
20240213,091000,1307860,3800,3800,3800,3800,0
|
|
20240213,090900,1307860,3800,3800,3800,3800,0
|
|
20240213,090800,1307860,3800,3800,3800,3800,0
|
|
20240213,090700,1307860,3800,3800,3800,3800,0
|
|
20240213,090600,1307860,3800,3800,3800,3800,0
|
|
20240213,090500,1307860,3800,3800,3800,3800,0
|
|
20240213,090400,1307860,3800,3800,3800,3800,0
|
|
20240213,090300,1307860,3800,3800,3800,3800,0
|
|
20240213,090200,1307860,3800,3800,3800,3800,0
|
|
20240213,090100,1307860,3800,3780,3800,3780,55
|
|
20240213,090000,1099280,3795,3705,3840,3660,295
|