647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,194400,74302025,3215,3215,3215,3215,214
|
|
20240213,194300,74302025,3215,3215,3215,3215,0
|
|
20240213,194200,74302025,3215,3215,3215,3215,0
|
|
20240213,194100,74302025,3215,3215,3215,3215,0
|
|
20240213,194000,74302025,3215,3215,3215,3215,0
|
|
20240213,193900,74302025,3215,3215,3215,3215,0
|
|
20240213,193800,74302025,3215,3215,3215,3215,0
|
|
20240213,193700,74302025,3215,3215,3215,3215,0
|
|
20240213,193600,74302025,3215,3215,3215,3215,0
|
|
20240213,193500,74302025,3215,3215,3215,3215,0
|
|
20240213,193400,74302025,3215,3215,3215,3215,0
|
|
20240213,193300,74302025,3215,3215,3215,3215,0
|
|
20240213,193200,74302025,3215,3215,3215,3215,0
|
|
20240213,193100,74302025,3215,3215,3215,3215,0
|
|
20240213,193000,74302025,3215,3215,3215,3215,0
|
|
20240213,192900,74302025,3215,3215,3215,3215,0
|
|
20240213,192800,74302025,3215,3215,3215,3215,0
|
|
20240213,192700,74302025,3215,3215,3215,3215,0
|
|
20240213,192600,74302025,3215,3215,3215,3215,0
|
|
20240213,192500,74302025,3215,3215,3215,3215,0
|
|
20240213,192400,74302025,3215,3215,3215,3215,0
|
|
20240213,192300,74302025,3215,3215,3215,3215,0
|
|
20240213,192200,74302025,3215,3215,3215,3215,0
|
|
20240213,192100,74302025,3215,3215,3215,3215,0
|
|
20240213,192000,74302025,3215,3215,3215,3215,0
|
|
20240213,191900,74302025,3215,3215,3215,3215,0
|
|
20240213,191800,74302025,3215,3215,3215,3215,0
|
|
20240213,191700,74302025,3215,3215,3215,3215,0
|
|
20240213,191600,74302025,3215,3215,3215,3215,0
|
|
20240213,191500,74302025,3215,3215,3215,3215,0
|
|
20240213,191400,74302025,3215,3215,3215,3215,214
|
|
20240213,191300,74302025,3215,3215,3215,3215,0
|
|
20240213,191200,74302025,3215,3215,3215,3215,0
|
|
20240213,191100,74302025,3215,3215,3215,3215,0
|
|
20240213,191000,74302025,3215,3215,3215,3215,0
|
|
20240213,190900,74302025,3215,3215,3215,3215,0
|
|
20240213,190800,74302025,3215,3215,3215,3215,0
|
|
20240213,190700,74302025,3215,3215,3215,3215,0
|
|
20240213,190600,74302025,3215,3215,3215,3215,0
|
|
20240213,190500,74302025,3215,3215,3215,3215,0
|
|
20240213,190400,74302025,3215,3215,3215,3215,0
|
|
20240213,190300,74302025,3215,3215,3215,3215,0
|
|
20240213,190200,74302025,3215,3215,3215,3215,0
|
|
20240213,190100,74302025,3215,3215,3215,3215,0
|
|
20240213,190000,74302025,3215,3215,3215,3215,0
|
|
20240213,185900,74302025,3215,3215,3215,3215,0
|
|
20240213,185800,74302025,3215,3215,3215,3215,0
|
|
20240213,185700,74302025,3215,3215,3215,3215,0
|
|
20240213,185600,74302025,3215,3215,3215,3215,0
|
|
20240213,185500,74302025,3215,3215,3215,3215,0
|
|
20240213,185400,74302025,3215,3215,3215,3215,0
|
|
20240213,185300,74302025,3215,3215,3215,3215,0
|
|
20240213,185200,74302025,3215,3215,3215,3215,0
|
|
20240213,185100,74302025,3215,3215,3215,3215,0
|
|
20240213,185000,74302025,3215,3215,3215,3215,0
|
|
20240213,184900,74302025,3215,3215,3215,3215,0
|
|
20240213,184800,74302025,3215,3215,3215,3215,0
|
|
20240213,184700,74302025,3215,3215,3215,3215,0
|
|
20240213,184600,74302025,3215,3215,3215,3215,0
|
|
20240213,184500,74302025,3215,3215,3215,3215,0
|
|
20240213,184400,74302025,3215,3215,3215,3215,214
|
|
20240213,184300,74302025,3215,3215,3215,3215,0
|
|
20240213,184200,74302025,3215,3215,3215,3215,0
|
|
20240213,184100,74302025,3215,3215,3215,3215,0
|
|
20240213,184000,74302025,3215,3215,3215,3215,0
|
|
20240213,183900,74302025,3215,3215,3215,3215,0
|
|
20240213,183800,74302025,3215,3215,3215,3215,0
|
|
20240213,183700,74302025,3215,3215,3215,3215,0
|
|
20240213,183600,74302025,3215,3215,3215,3215,0
|
|
20240213,183500,74302025,3215,3215,3215,3215,0
|
|
20240213,183400,74302025,3215,3215,3215,3215,0
|
|
20240213,183300,74302025,3215,3215,3215,3215,0
|
|
20240213,183200,74302025,3215,3215,3215,3215,0
|
|
20240213,183100,74302025,3215,3215,3215,3215,0
|
|
20240213,183000,74302025,3215,3215,3215,3215,0
|
|
20240213,182900,74302025,3215,3215,3215,3215,0
|
|
20240213,182800,74302025,3215,3215,3215,3215,0
|
|
20240213,182700,74302025,3215,3215,3215,3215,0
|
|
20240213,182600,74302025,3215,3215,3215,3215,0
|
|
20240213,182500,74302025,3215,3215,3215,3215,0
|
|
20240213,182400,74302025,3215,3215,3215,3215,0
|
|
20240213,182300,74302025,3215,3215,3215,3215,0
|
|
20240213,182200,74302025,3215,3215,3215,3215,0
|
|
20240213,182100,74302025,3215,3215,3215,3215,0
|
|
20240213,182000,74302025,3215,3215,3215,3215,0
|
|
20240213,181900,74302025,3215,3215,3215,3215,0
|
|
20240213,181800,74302025,3215,3215,3215,3215,0
|
|
20240213,181700,74302025,3215,3215,3215,3215,0
|
|
20240213,181600,74302025,3215,3215,3215,3215,0
|
|
20240213,181500,74302025,3215,3215,3215,3215,0
|
|
20240213,181400,74302025,3215,3215,3215,3215,214
|
|
20240213,181300,74302025,3215,3215,3215,3215,0
|
|
20240213,181200,74302025,3215,3215,3215,3215,0
|
|
20240213,181100,74302025,3215,3215,3215,3215,0
|
|
20240213,181000,74302025,3215,3215,3215,3215,0
|
|
20240213,180900,74302025,3215,3215,3215,3215,0
|
|
20240213,180800,74302025,3215,3215,3215,3215,0
|
|
20240213,180700,74302025,3215,3215,3215,3215,0
|
|
20240213,180600,74302025,3215,3215,3215,3215,0
|
|
20240213,180500,74302025,3215,3215,3215,3215,0
|
|
20240213,180400,74302025,3215,3215,3215,3215,0
|
|
20240213,180300,74302025,3215,3215,3215,3215,0
|
|
20240213,180200,74302025,3215,3215,3215,3215,0
|
|
20240213,180100,74302025,3215,3215,3215,3215,0
|
|
20240213,180000,74302025,3215,3215,3215,3215,0
|
|
20240213,175900,74302025,3215,3215,3215,3215,0
|
|
20240213,175800,74302025,3215,3215,3215,3215,0
|
|
20240213,175700,74302025,3215,3215,3215,3215,0
|
|
20240213,175600,74302025,3215,3215,3215,3215,0
|
|
20240213,175500,74302025,3215,3215,3215,3215,0
|
|
20240213,175400,74302025,3215,3215,3215,3215,0
|
|
20240213,175300,74302025,3215,3215,3215,3215,0
|
|
20240213,175200,74302025,3215,3215,3215,3215,0
|
|
20240213,175100,74302025,3215,3215,3215,3215,0
|
|
20240213,175000,74302025,3215,3215,3215,3215,0
|
|
20240213,174900,74302025,3215,3215,3215,3215,0
|
|
20240213,174800,74302025,3215,3215,3215,3215,0
|
|
20240213,174700,74302025,3215,3215,3215,3215,0
|
|
20240213,174600,74302025,3215,3215,3215,3215,0
|
|
20240213,174500,74302025,3215,3215,3215,3215,0
|
|
20240213,174400,74302025,3215,3215,3215,3215,214
|
|
20240213,174300,74302025,3215,3215,3215,3215,0
|
|
20240213,174200,74302025,3215,3215,3215,3215,0
|
|
20240213,174100,74302025,3215,3215,3215,3215,0
|
|
20240213,174000,74302025,3215,3215,3215,3215,0
|
|
20240213,173900,74302025,3215,3215,3215,3215,0
|
|
20240213,173800,74302025,3215,3215,3215,3215,0
|
|
20240213,173700,74302025,3215,3215,3215,3215,0
|
|
20240213,173600,74302025,3215,3215,3215,3215,0
|
|
20240213,173500,74302025,3215,3215,3215,3215,0
|
|
20240213,173400,74302025,3215,3215,3215,3215,0
|
|
20240213,173300,74302025,3215,3215,3215,3215,0
|
|
20240213,173200,74302025,3215,3215,3215,3215,0
|
|
20240213,173100,74302025,3215,3215,3215,3215,0
|
|
20240213,173000,74302025,3215,3215,3215,3215,0
|
|
20240213,172900,74302025,3215,3215,3215,3215,0
|
|
20240213,172800,74302025,3215,3215,3215,3215,0
|
|
20240213,172700,74302025,3215,3215,3215,3215,0
|
|
20240213,172600,74302025,3215,3215,3215,3215,0
|
|
20240213,172500,74302025,3215,3215,3215,3215,0
|
|
20240213,172400,74302025,3215,3215,3215,3215,0
|
|
20240213,172300,74302025,3215,3215,3215,3215,0
|
|
20240213,172200,74302025,3215,3215,3215,3215,0
|
|
20240213,172100,74302025,3215,3215,3215,3215,0
|
|
20240213,172000,74302025,3215,3215,3215,3215,0
|
|
20240213,171900,74302025,3215,3215,3215,3215,0
|
|
20240213,171800,74302025,3215,3215,3215,3215,0
|
|
20240213,171700,74302025,3215,3215,3215,3215,0
|
|
20240213,171600,74302025,3215,3215,3215,3215,0
|
|
20240213,171500,74302025,3215,3215,3215,3215,0
|
|
20240213,171400,74302025,3215,3215,3215,3215,214
|
|
20240213,171300,74302025,3215,3215,3215,3215,0
|
|
20240213,171200,74302025,3215,3215,3215,3215,0
|
|
20240213,171100,74302025,3215,3215,3215,3215,0
|
|
20240213,171000,74302025,3215,3215,3215,3215,0
|
|
20240213,170900,74302025,3215,3215,3215,3215,0
|
|
20240213,170800,74302025,3215,3215,3215,3215,0
|
|
20240213,170700,74302025,3215,3215,3215,3215,0
|
|
20240213,170600,74302025,3215,3215,3215,3215,0
|
|
20240213,170500,74302025,3215,3215,3215,3215,0
|
|
20240213,170400,74302025,3215,3215,3215,3215,0
|
|
20240213,170300,74302025,3215,3215,3215,3215,0
|
|
20240213,170200,74302025,3215,3215,3215,3215,0
|
|
20240213,170100,74302025,3215,3215,3215,3215,0
|
|
20240213,170000,74302025,3215,3215,3215,3215,0
|
|
20240213,165900,74302025,3215,3215,3215,3215,0
|
|
20240213,165800,74302025,3215,3215,3215,3215,0
|
|
20240213,165700,74302025,3215,3215,3215,3215,0
|
|
20240213,165600,74302025,3215,3215,3215,3215,0
|
|
20240213,165500,74302025,3215,3215,3215,3215,0
|
|
20240213,165400,74302025,3215,3215,3215,3215,0
|
|
20240213,165300,74302025,3215,3215,3215,3215,0
|
|
20240213,165200,74302025,3215,3215,3215,3215,0
|
|
20240213,165100,74302025,3215,3215,3215,3215,0
|
|
20240213,165000,74302025,3215,3215,3215,3215,0
|
|
20240213,164900,74302025,3215,3215,3215,3215,0
|
|
20240213,164800,74302025,3215,3215,3215,3215,0
|
|
20240213,164700,74302025,3215,3215,3215,3215,0
|
|
20240213,164600,74302025,3215,3215,3215,3215,0
|
|
20240213,164500,74302025,3215,3215,3215,3215,0
|
|
20240213,164400,74302025,3215,3215,3215,3215,214
|
|
20240213,164300,74302025,3215,3215,3215,3215,0
|
|
20240213,164200,74302025,3215,3215,3215,3215,0
|
|
20240213,164100,74302025,3215,3215,3215,3215,0
|
|
20240213,164000,74302025,3215,3215,3215,3215,0
|
|
20240213,163900,74302025,3215,3215,3215,3215,0
|
|
20240213,163800,74302025,3215,3215,3215,3215,0
|
|
20240213,163700,74302025,3215,3215,3215,3215,0
|
|
20240213,163600,74302025,3215,3215,3215,3215,0
|
|
20240213,163500,74302025,3215,3215,3215,3215,0
|
|
20240213,163400,74302025,3215,3215,3215,3215,0
|
|
20240213,163300,74302025,3215,3215,3215,3215,0
|
|
20240213,163200,74302025,3215,3215,3215,3215,0
|
|
20240213,163100,74302025,3215,3215,3215,3215,0
|
|
20240213,163000,74302025,3215,3215,3215,3215,0
|
|
20240213,162900,74302025,3215,3215,3215,3215,0
|
|
20240213,162800,74302025,3215,3215,3215,3215,0
|
|
20240213,162700,74302025,3215,3215,3215,3215,0
|
|
20240213,162600,74302025,3215,3215,3215,3215,0
|
|
20240213,162500,74302025,3215,3215,3215,3215,0
|
|
20240213,162400,74302025,3215,3215,3215,3215,0
|
|
20240213,162300,74302025,3215,3215,3215,3215,0
|
|
20240213,162200,74302025,3215,3215,3215,3215,0
|
|
20240213,162100,74302025,3215,3215,3215,3215,0
|
|
20240213,162000,74302025,3215,3215,3215,3215,0
|
|
20240213,161900,74302025,3215,3215,3215,3215,0
|
|
20240213,161800,74302025,3215,3215,3215,3215,0
|
|
20240213,161700,74302025,3215,3215,3215,3215,0
|
|
20240213,161600,74302025,3215,3215,3215,3215,0
|
|
20240213,161500,74302025,3215,3215,3215,3215,0
|
|
20240213,161400,74302025,3215,3215,3215,3215,214
|
|
20240213,161300,74302025,3215,3215,3215,3215,0
|
|
20240213,161200,74302025,3215,3215,3215,3215,0
|
|
20240213,161100,74302025,3215,3215,3215,3215,0
|
|
20240213,161000,74302025,3215,3215,3215,3215,0
|
|
20240213,160900,74302025,3215,3215,3215,3215,0
|
|
20240213,160800,74302025,3215,3215,3215,3215,0
|
|
20240213,160700,74302025,3215,3215,3215,3215,0
|
|
20240213,160600,74302025,3215,3215,3215,3215,0
|
|
20240213,160500,74302025,3215,3215,3215,3215,0
|
|
20240213,160400,74302025,3215,3215,3215,3215,0
|
|
20240213,160300,74302025,3215,3215,3215,3215,0
|
|
20240213,160200,74302025,3215,3215,3215,3215,0
|
|
20240213,160100,74302025,3215,3215,3215,3215,0
|
|
20240213,160000,74302025,3215,3215,3215,3215,0
|
|
20240213,155900,74302025,3215,3215,3215,3215,0
|
|
20240213,155800,74302025,3215,3215,3215,3215,0
|
|
20240213,155700,74302025,3215,3215,3215,3215,0
|
|
20240213,155600,74302025,3215,3215,3215,3215,0
|
|
20240213,155500,74302025,3215,3215,3215,3215,0
|
|
20240213,155400,74302025,3215,3215,3215,3215,0
|
|
20240213,155300,74302025,3215,3215,3215,3215,0
|
|
20240213,155200,74302025,3215,3215,3215,3215,0
|
|
20240213,155100,74302025,3215,3215,3215,3215,0
|
|
20240213,155000,74302025,3215,3215,3215,3215,0
|
|
20240213,154900,74302025,3215,3215,3215,3215,0
|
|
20240213,154800,74302025,3215,3215,3215,3215,0
|
|
20240213,154700,74302025,3215,3215,3215,3215,0
|
|
20240213,154600,74302025,3215,3215,3215,3215,0
|
|
20240213,154500,74302025,3215,3215,3215,3215,0
|
|
20240213,154400,74302025,3215,3215,3215,3215,214
|
|
20240213,154300,74302025,3215,3215,3215,3215,0
|
|
20240213,154200,74302025,3215,3215,3215,3215,0
|
|
20240213,154100,74302025,3215,3215,3215,3215,0
|
|
20240213,154000,74302025,3215,3215,3215,3215,0
|
|
20240213,153900,74302025,3215,3215,3215,3215,0
|
|
20240213,153800,74302025,3215,3215,3215,3215,0
|
|
20240213,153700,74302025,3215,3215,3215,3215,0
|
|
20240213,153600,74302025,3215,3215,3215,3215,0
|
|
20240213,153500,74302025,3215,3215,3215,3215,0
|
|
20240213,153400,74302025,3215,3215,3215,3215,0
|
|
20240213,153300,74302025,3215,3215,3215,3215,0
|
|
20240213,153200,74302025,3215,3215,3215,3215,0
|
|
20240213,153100,74302025,3215,3215,3215,3215,0
|
|
20240213,153000,74302025,3215,3215,3215,3215,214
|
|
20240213,152900,73614015,3210,3210,3210,3210,0
|
|
20240213,152800,73614015,3210,3210,3210,3210,0
|
|
20240213,152700,73614015,3210,3210,3210,3210,0
|
|
20240213,152600,73614015,3210,3210,3210,3210,0
|
|
20240213,152500,73614015,3210,3210,3210,3210,0
|
|
20240213,152400,73614015,3210,3210,3210,3210,0
|
|
20240213,152300,73614015,3210,3210,3210,3210,0
|
|
20240213,152200,73614015,3210,3210,3210,3210,0
|
|
20240213,152100,73614015,3210,3210,3210,3210,0
|
|
20240213,152000,73614015,3210,3210,3210,3210,0
|
|
20240213,151900,73614015,3210,3210,3210,3210,0
|
|
20240213,151800,73614015,3210,3215,3215,3210,10
|
|
20240213,151700,73581890,3215,3215,3215,3215,0
|
|
20240213,151600,73581890,3215,3215,3215,3215,0
|
|
20240213,151500,73581890,3215,3215,3215,3215,0
|
|
20240213,151400,73581890,3215,3215,3215,3215,400
|
|
20240213,151300,72295890,3215,3215,3215,3215,0
|
|
20240213,151200,72295890,3215,3215,3215,3215,0
|
|
20240213,151100,72295890,3215,3215,3215,3215,30
|
|
20240213,151000,72199440,3215,3215,3215,3215,0
|
|
20240213,150900,72199440,3215,3220,3220,3215,412
|
|
20240213,150800,70874710,3215,3220,3230,3215,302
|
|
20240213,150700,69899930,3220,3220,3220,3220,0
|
|
20240213,150600,69899930,3220,3220,3220,3220,35
|
|
20240213,150500,69787230,3230,3230,3230,3230,0
|
|
20240213,150400,69787230,3230,3230,3230,3230,4
|
|
20240213,150300,69774310,3230,3230,3230,3230,0
|
|
20240213,150200,69774310,3230,3230,3230,3230,0
|
|
20240213,150100,69774310,3230,3230,3230,3230,0
|
|
20240213,150000,69774310,3230,3230,3230,3230,0
|
|
20240213,145900,69774310,3230,3230,3230,3230,0
|
|
20240213,145800,69774310,3230,3230,3230,3230,0
|
|
20240213,145700,69774310,3230,3230,3230,3230,0
|
|
20240213,145600,69774310,3230,3230,3230,3230,1
|
|
20240213,145500,69771080,3215,3215,3215,3215,0
|
|
20240213,145400,69771080,3215,3220,3220,3215,80
|
|
20240213,145300,69513540,3235,3235,3235,3235,0
|
|
20240213,145200,69513540,3235,3235,3235,3235,0
|
|
20240213,145100,69513540,3235,3235,3235,3235,0
|
|
20240213,145000,69513540,3235,3235,3235,3235,0
|
|
20240213,144900,69513540,3235,3235,3235,3235,40
|
|
20240213,144800,69384140,3215,3240,3240,3215,2006
|
|
20240213,144700,62913970,3240,3240,3240,3240,0
|
|
20240213,144600,62913970,3240,3240,3240,3240,0
|
|
20240213,144500,62913970,3240,3240,3240,3240,297
|
|
20240213,144400,61951690,3240,3240,3240,3240,0
|
|
20240213,144300,61951690,3240,3240,3240,3240,0
|
|
20240213,144200,61951690,3240,3240,3240,3240,0
|
|
20240213,144100,61951690,3240,3240,3240,3240,0
|
|
20240213,144000,61951690,3240,3240,3240,3240,0
|
|
20240213,143900,61951690,3240,3240,3240,3240,3
|
|
20240213,143800,61941970,3225,3225,3225,3225,1
|
|
20240213,143700,61938745,3230,3230,3230,3230,1058
|
|
20240213,143600,58521405,3225,3225,3225,3225,0
|
|
20240213,143500,58521405,3225,3225,3225,3225,0
|
|
20240213,143400,58521405,3225,3225,3225,3225,0
|
|
20240213,143300,58521405,3225,3225,3225,3225,0
|
|
20240213,143200,58521405,3225,3225,3225,3225,0
|
|
20240213,143100,58521405,3225,3225,3225,3225,0
|
|
20240213,143000,58521405,3225,3230,3230,3225,6
|
|
20240213,142900,58502030,3230,3230,3230,3230,0
|
|
20240213,142800,58502030,3230,3230,3230,3230,0
|
|
20240213,142700,58502030,3230,3230,3230,3230,0
|
|
20240213,142600,58502030,3230,3230,3230,3230,0
|
|
20240213,142500,58502030,3230,3230,3230,3230,0
|
|
20240213,142400,58502030,3230,3230,3230,3230,0
|
|
20240213,142300,58502030,3230,3230,3230,3230,1
|
|
20240213,142200,58498800,3215,3215,3215,3215,0
|
|
20240213,142100,58498800,3215,3215,3215,3215,0
|
|
20240213,142000,58498800,3215,3240,3240,3215,1353
|
|
20240213,141900,54137055,3245,3245,3245,3230,901
|
|
20240213,141800,51221325,3250,3250,3250,3250,1
|
|
20240213,141700,51218075,3250,3250,3250,3250,2
|
|
20240213,141600,51211575,3250,3250,3250,3250,0
|
|
20240213,141500,51211575,3250,3250,3250,3250,0
|
|
20240213,141400,51211575,3250,3250,3250,3250,0
|
|
20240213,141300,51211575,3250,3250,3250,3250,0
|
|
20240213,141200,51211575,3250,3250,3250,3250,0
|
|
20240213,141100,51211575,3250,3250,3250,3250,0
|
|
20240213,141000,51211575,3250,3250,3250,3250,0
|
|
20240213,140900,51211575,3250,3250,3250,3250,2
|
|
20240213,140800,51205075,3245,3245,3245,3245,0
|
|
20240213,140700,51205075,3245,3245,3245,3245,0
|
|
20240213,140600,51205075,3245,3245,3245,3245,0
|
|
20240213,140500,51205075,3245,3245,3245,3245,0
|
|
20240213,140400,51205075,3245,3245,3245,3245,0
|
|
20240213,140300,51205075,3245,3245,3245,3245,0
|
|
20240213,140200,51205075,3245,3245,3245,3245,0
|
|
20240213,140100,51205075,3245,3245,3245,3245,0
|
|
20240213,140000,51205075,3245,3245,3245,3245,0
|
|
20240213,135900,51205075,3245,3245,3245,3245,0
|
|
20240213,135800,51205075,3245,3245,3245,3245,0
|
|
20240213,135700,51205075,3245,3245,3245,3245,0
|
|
20240213,135600,51205075,3245,3245,3245,3245,0
|
|
20240213,135500,51205075,3245,3245,3245,3245,0
|
|
20240213,135400,51205075,3245,3245,3245,3245,0
|
|
20240213,135300,51205075,3245,3245,3245,3245,0
|
|
20240213,135200,51205075,3245,3245,3245,3245,0
|
|
20240213,135100,51205075,3245,3245,3245,3245,0
|
|
20240213,135000,51205075,3245,3245,3245,3245,0
|
|
20240213,134900,51205075,3245,3245,3245,3245,0
|
|
20240213,134800,51205075,3245,3245,3245,3245,0
|
|
20240213,134700,51205075,3245,3245,3245,3245,0
|
|
20240213,134600,51205075,3245,3250,3250,3245,36
|
|
20240213,134500,51088225,3250,3250,3250,3250,0
|
|
20240213,134400,51088225,3250,3250,3250,3250,0
|
|
20240213,134300,51088225,3250,3250,3250,3250,0
|
|
20240213,134200,51088225,3250,3250,3250,3250,0
|
|
20240213,134100,51088225,3250,3250,3250,3250,0
|
|
20240213,134000,51088225,3250,3250,3250,3250,0
|
|
20240213,133900,51088225,3250,3250,3250,3250,0
|
|
20240213,133800,51088225,3250,3250,3250,3250,0
|
|
20240213,133700,51088225,3250,3250,3250,3250,0
|
|
20240213,133600,51088225,3250,3250,3250,3250,0
|
|
20240213,133500,51088225,3250,3250,3250,3250,0
|
|
20240213,133400,51088225,3250,3250,3250,3250,0
|
|
20240213,133300,51088225,3250,3250,3250,3250,0
|
|
20240213,133200,51088225,3250,3250,3250,3250,0
|
|
20240213,133100,51088225,3250,3250,3250,3250,0
|
|
20240213,133000,51088225,3250,3250,3250,3250,0
|
|
20240213,132900,51088225,3250,3250,3250,3250,0
|
|
20240213,132800,51088225,3250,3250,3250,3250,0
|
|
20240213,132700,51088225,3250,3250,3250,3250,0
|
|
20240213,132600,51088225,3250,3250,3250,3250,0
|
|
20240213,132500,51088225,3250,3250,3250,3250,0
|
|
20240213,132400,51088225,3250,3250,3250,3250,0
|
|
20240213,132300,51088225,3250,3250,3250,3250,0
|
|
20240213,132200,51088225,3250,3250,3250,3250,0
|
|
20240213,132100,51088225,3250,3250,3250,3250,0
|
|
20240213,132000,51088225,3250,3250,3250,3250,0
|
|
20240213,131900,51088225,3250,3250,3250,3250,0
|
|
20240213,131800,51088225,3250,3250,3250,3250,0
|
|
20240213,131700,51088225,3250,3250,3250,3250,0
|
|
20240213,131600,51088225,3250,3250,3250,3250,0
|
|
20240213,131500,51088225,3250,3250,3250,3250,0
|
|
20240213,131400,51088225,3250,3250,3250,3250,0
|
|
20240213,131300,51088225,3250,3250,3250,3250,0
|
|
20240213,131200,51088225,3250,3250,3250,3250,0
|
|
20240213,131100,51088225,3250,3250,3250,3250,0
|
|
20240213,131000,51088225,3250,3250,3250,3250,0
|
|
20240213,130900,51088225,3250,3250,3250,3250,0
|
|
20240213,130800,51088225,3250,3250,3250,3250,0
|
|
20240213,130700,51088225,3250,3250,3250,3250,1
|
|
20240213,130600,51084975,3245,3245,3245,3245,0
|
|
20240213,130500,51084975,3245,3245,3245,3245,0
|
|
20240213,130400,51084975,3245,3245,3245,3245,0
|
|
20240213,130300,51084975,3245,3245,3245,3245,0
|
|
20240213,130200,51084975,3245,3245,3245,3245,0
|
|
20240213,130100,51084975,3245,3245,3245,3245,0
|
|
20240213,130000,51084975,3245,3245,3245,3245,0
|
|
20240213,125900,51084975,3245,3245,3245,3245,0
|
|
20240213,125800,51084975,3245,3245,3245,3245,0
|
|
20240213,125700,51084975,3245,3245,3245,3245,0
|
|
20240213,125600,51084975,3245,3245,3245,3245,0
|
|
20240213,125500,51084975,3245,3245,3245,3245,0
|
|
20240213,125400,51084975,3245,3245,3245,3245,0
|
|
20240213,125300,51084975,3245,3245,3245,3245,323
|
|
20240213,125200,50036840,3245,3245,3245,3245,1
|
|
20240213,125100,50033595,3235,3240,3240,3235,252
|
|
20240213,125000,49217340,3245,3245,3245,3245,4
|
|
20240213,124900,49204360,3245,3245,3245,3245,0
|
|
20240213,124800,49204360,3245,3245,3245,3245,20
|
|
20240213,124700,49139460,3245,3245,3245,3245,0
|
|
20240213,124600,49139460,3245,3245,3245,3245,0
|
|
20240213,124500,49139460,3245,3240,3245,3240,10
|
|
20240213,124400,49107015,3240,3240,3240,3240,0
|
|
20240213,124300,49107015,3240,3240,3240,3240,0
|
|
20240213,124200,49107015,3240,3240,3240,3240,0
|
|
20240213,124100,49107015,3240,3240,3240,3240,0
|
|
20240213,124000,49107015,3240,3240,3240,3240,475
|
|
20240213,123900,47568015,3240,3240,3240,3240,0
|
|
20240213,123800,47568015,3240,3240,3240,3240,0
|
|
20240213,123700,47568015,3240,3240,3240,3240,40
|
|
20240213,123600,47438415,3245,3245,3245,3245,1
|
|
20240213,123500,47435170,3240,3240,3240,3240,0
|
|
20240213,123400,47435170,3240,3240,3240,3240,0
|
|
20240213,123300,47435170,3240,3240,3240,3240,0
|
|
20240213,123200,47435170,3240,3240,3240,3240,0
|
|
20240213,123100,47435170,3240,3240,3240,3240,0
|
|
20240213,123000,47435170,3240,3240,3240,3240,0
|
|
20240213,122900,47435170,3240,3240,3240,3240,0
|
|
20240213,122800,47435170,3240,3240,3240,3240,8
|
|
20240213,122700,47409250,3245,3245,3245,3245,0
|
|
20240213,122600,47409250,3245,3245,3245,3245,0
|
|
20240213,122500,47409250,3245,3245,3245,3245,0
|
|
20240213,122400,47409250,3245,3245,3245,3245,0
|
|
20240213,122300,47409250,3245,3245,3245,3245,3
|
|
20240213,122200,47399515,3245,3245,3245,3245,0
|
|
20240213,122100,47399515,3245,3245,3245,3245,0
|
|
20240213,122000,47399515,3245,3245,3245,3245,0
|
|
20240213,121900,47399515,3245,3245,3245,3245,10
|
|
20240213,121800,47367065,3240,3240,3240,3240,0
|
|
20240213,121700,47367065,3240,3240,3240,3240,0
|
|
20240213,121600,47367065,3240,3240,3240,3240,0
|
|
20240213,121500,47367065,3240,3240,3240,3240,0
|
|
20240213,121400,47367065,3240,3240,3240,3240,50
|
|
20240213,121300,47205065,3245,3245,3245,3245,0
|
|
20240213,121200,47205065,3245,3245,3245,3245,0
|
|
20240213,121100,47205065,3245,3245,3245,3245,0
|
|
20240213,121000,47205065,3245,3245,3245,3245,0
|
|
20240213,120900,47205065,3245,3245,3245,3245,0
|
|
20240213,120800,47205065,3245,3245,3245,3245,0
|
|
20240213,120700,47205065,3245,3245,3245,3245,0
|
|
20240213,120600,47205065,3245,3245,3245,3245,5
|
|
20240213,120500,47188840,3245,3245,3245,3245,11
|
|
20240213,120400,47153145,3245,3245,3245,3245,0
|
|
20240213,120300,47153145,3245,3245,3245,3245,0
|
|
20240213,120200,47153145,3245,3245,3245,3245,0
|
|
20240213,120100,47153145,3245,3245,3245,3245,0
|
|
20240213,120000,47153145,3245,3245,3245,3245,0
|
|
20240213,115900,47153145,3245,3245,3245,3245,0
|
|
20240213,115800,47153145,3245,3245,3245,3245,0
|
|
20240213,115700,47153145,3245,3245,3245,3245,0
|
|
20240213,115600,47153145,3245,3245,3245,3245,0
|
|
20240213,115500,47153145,3245,3245,3245,3245,4
|
|
20240213,115400,47140165,3250,3250,3250,3250,0
|
|
20240213,115300,47140165,3250,3250,3250,3250,0
|
|
20240213,115200,47140165,3250,3250,3250,3250,0
|
|
20240213,115100,47140165,3250,3250,3250,3250,0
|
|
20240213,115000,47140165,3250,3250,3250,3250,3
|
|
20240213,114900,47130415,3250,3250,3250,3250,0
|
|
20240213,114800,47130415,3250,3250,3250,3250,33
|
|
20240213,114700,47023165,3250,3250,3250,3250,0
|
|
20240213,114600,47023165,3250,3250,3250,3250,0
|
|
20240213,114500,47023165,3250,3250,3250,3250,0
|
|
20240213,114400,47023165,3250,3250,3250,3250,0
|
|
20240213,114300,47023165,3250,3250,3250,3250,0
|
|
20240213,114200,47023165,3250,3250,3250,3250,0
|
|
20240213,114100,47023165,3250,3250,3250,3250,0
|
|
20240213,114000,47023165,3250,3250,3250,3250,0
|
|
20240213,113900,47023165,3250,3250,3250,3250,0
|
|
20240213,113800,47023165,3250,3250,3250,3250,0
|
|
20240213,113700,47023165,3250,3250,3250,3250,0
|
|
20240213,113600,47023165,3250,3250,3250,3250,0
|
|
20240213,113500,47023165,3250,3250,3250,3250,0
|
|
20240213,113400,47023165,3250,3250,3250,3250,0
|
|
20240213,113300,47023165,3250,3250,3250,3250,0
|
|
20240213,113200,47023165,3250,3250,3250,3250,0
|
|
20240213,113100,47023165,3250,3250,3250,3250,4
|
|
20240213,113000,47010165,3250,3250,3250,3250,1
|
|
20240213,112900,47006915,3240,3240,3240,3240,7
|
|
20240213,112800,46984235,3245,3245,3245,3245,0
|
|
20240213,112700,46984235,3245,3245,3245,3245,0
|
|
20240213,112600,46984235,3245,3245,3245,3245,0
|
|
20240213,112500,46984235,3245,3245,3245,3245,1
|
|
20240213,112400,46980990,3245,3245,3245,3245,804
|
|
20240213,112300,44372010,3240,3240,3240,3240,0
|
|
20240213,112200,44372010,3240,3240,3240,3240,0
|
|
20240213,112100,44372010,3240,3240,3240,3240,0
|
|
20240213,112000,44372010,3240,3240,3240,3240,0
|
|
20240213,111900,44372010,3240,3240,3240,3240,0
|
|
20240213,111800,44372010,3240,3240,3240,3240,0
|
|
20240213,111700,44372010,3240,3245,3245,3240,4517
|
|
20240213,111600,29732745,3240,3240,3240,3240,0
|
|
20240213,111500,29732745,3240,3240,3240,3240,365
|
|
20240213,111400,28550145,3230,3230,3230,3230,0
|
|
20240213,111300,28550145,3230,3230,3230,3230,0
|
|
20240213,111200,28550145,3230,3230,3230,3230,0
|
|
20240213,111100,28550145,3230,3230,3230,3230,0
|
|
20240213,111000,28550145,3230,3230,3230,3230,0
|
|
20240213,110900,28550145,3230,3230,3230,3230,0
|
|
20240213,110800,28550145,3230,3230,3230,3230,0
|
|
20240213,110700,28550145,3230,3230,3230,3230,0
|
|
20240213,110600,28550145,3230,3230,3230,3230,452
|
|
20240213,110500,27090185,3220,3220,3220,3220,0
|
|
20240213,110400,27090185,3220,3220,3220,3220,0
|
|
20240213,110300,27090185,3220,3220,3220,3220,0
|
|
20240213,110200,27090185,3220,3225,3225,3220,259
|
|
20240213,110100,26255515,3230,3230,3230,3230,0
|
|
20240213,110000,26255515,3230,3225,3230,3225,37
|
|
20240213,105900,26136075,3230,3230,3230,3230,0
|
|
20240213,105800,26136075,3230,3230,3230,3230,0
|
|
20240213,105700,26136075,3230,3230,3230,3230,0
|
|
20240213,105600,26136075,3230,3230,3230,3230,0
|
|
20240213,105500,26136075,3230,3230,3230,3230,0
|
|
20240213,105400,26136075,3230,3230,3230,3230,934
|
|
20240213,105300,23119255,3230,3230,3230,3230,1106
|
|
20240213,105200,19546875,3235,3235,3235,3235,353
|
|
20240213,105100,18404920,3235,3235,3235,3235,0
|
|
20240213,105000,18404920,3235,3235,3235,3235,5
|
|
20240213,104900,18388745,3235,3235,3235,3235,0
|
|
20240213,104800,18388745,3235,3235,3235,3235,0
|
|
20240213,104700,18388745,3235,3235,3235,3235,0
|
|
20240213,104600,18388745,3235,3235,3235,3235,0
|
|
20240213,104500,18388745,3235,3235,3235,3235,0
|
|
20240213,104400,18388745,3235,3235,3235,3235,0
|
|
20240213,104300,18388745,3235,3235,3235,3235,0
|
|
20240213,104200,18388745,3235,3235,3235,3235,0
|
|
20240213,104100,18388745,3235,3235,3235,3235,0
|
|
20240213,104000,18388745,3235,3235,3235,3235,16
|
|
20240213,103900,18336985,3235,3235,3235,3235,0
|
|
20240213,103800,18336985,3235,3235,3235,3235,1
|
|
20240213,103700,18333750,3240,3240,3240,3240,0
|
|
20240213,103600,18333750,3240,3240,3240,3240,0
|
|
20240213,103500,18333750,3240,3240,3240,3240,2
|
|
20240213,103400,18327270,3240,3240,3240,3235,19
|
|
20240213,103300,18265755,3240,3240,3240,3240,2
|
|
20240213,103200,18259275,3240,3240,3240,3240,200
|
|
20240213,103100,17611275,3260,3260,3260,3260,1
|
|
20240213,103000,17608015,3260,3260,3260,3260,0
|
|
20240213,102900,17608015,3260,3260,3260,3260,0
|
|
20240213,102800,17608015,3260,3260,3260,3260,0
|
|
20240213,102700,17608015,3260,3260,3260,3260,0
|
|
20240213,102600,17608015,3260,3260,3260,3260,0
|
|
20240213,102500,17608015,3260,3245,3260,3245,8
|
|
20240213,102400,17582040,3245,3245,3260,3245,953
|
|
20240213,102300,14487065,3235,3235,3235,3235,0
|
|
20240213,102200,14487065,3235,3235,3235,3235,0
|
|
20240213,102100,14487065,3235,3235,3235,3235,0
|
|
20240213,102000,14487065,3235,3235,3235,3235,2
|
|
20240213,101900,14480595,3245,3245,3245,3245,0
|
|
20240213,101800,14480595,3245,3245,3245,3245,0
|
|
20240213,101700,14480595,3245,3245,3245,3245,0
|
|
20240213,101600,14480595,3245,3240,3245,3230,210
|
|
20240213,101500,13801410,3245,3245,3245,3245,2
|
|
20240213,101400,13794920,3245,3245,3250,3245,221
|
|
20240213,101300,13077770,3225,3250,3250,3225,107
|
|
20240213,101200,12732575,3250,3250,3250,3250,4
|
|
20240213,101100,12719575,3250,3250,3250,3250,3
|
|
20240213,101000,12709825,3230,3250,3255,3230,2157
|
|
20240213,100900,5721735,3255,3255,3255,3255,1
|
|
20240213,100800,5718480,3255,3255,3255,3255,1
|
|
20240213,100700,5715225,3255,3255,3255,3255,0
|
|
20240213,100600,5715225,3255,3255,3255,3255,24
|
|
20240213,100500,5637105,3255,3260,3260,3255,610
|
|
20240213,100400,3649020,3260,3260,3260,3260,0
|
|
20240213,100300,3649020,3260,3260,3260,3260,0
|
|
20240213,100200,3649020,3260,3260,3260,3260,0
|
|
20240213,100100,3649020,3260,3260,3260,3260,0
|
|
20240213,100000,3649020,3260,3260,3260,3260,0
|
|
20240213,095900,3649020,3260,3260,3260,3260,0
|
|
20240213,095800,3649020,3260,3260,3260,3260,6
|
|
20240213,095700,3629460,3260,3260,3260,3260,1
|
|
20240213,095600,3626200,3265,3265,3265,3265,28
|
|
20240213,095500,3534780,3265,3265,3265,3265,0
|
|
20240213,095400,3534780,3265,3265,3265,3265,5
|
|
20240213,095300,3518455,3270,3270,3270,3270,1
|
|
20240213,095200,3515185,3270,3265,3270,3265,3
|
|
20240213,095100,3505385,3265,3270,3270,3265,62
|
|
20240213,095000,3302785,3270,3270,3270,3270,0
|
|
20240213,094900,3302785,3270,3270,3270,3270,0
|
|
20240213,094800,3302785,3270,3280,3280,3270,18
|
|
20240213,094700,3243915,3280,3280,3280,3280,0
|
|
20240213,094600,3243915,3280,3280,3280,3280,0
|
|
20240213,094500,3243915,3280,3280,3280,3280,1
|
|
20240213,094400,3240635,3280,3280,3280,3280,1
|
|
20240213,094300,3237355,3270,3270,3270,3270,12
|
|
20240213,094200,3198115,3280,3280,3280,3280,0
|
|
20240213,094100,3198115,3280,3280,3280,3280,0
|
|
20240213,094000,3198115,3280,3280,3280,3280,0
|
|
20240213,093900,3198115,3280,3280,3280,3280,0
|
|
20240213,093800,3198115,3280,3280,3280,3280,0
|
|
20240213,093700,3198115,3280,3280,3280,3280,0
|
|
20240213,093600,3198115,3280,3280,3280,3280,0
|
|
20240213,093500,3198115,3280,3280,3280,3280,1
|
|
20240213,093400,3194835,3270,3270,3270,3270,1
|
|
20240213,093300,3191565,3280,3280,3280,3280,0
|
|
20240213,093200,3191565,3280,3280,3280,3280,0
|
|
20240213,093100,3191565,3280,3280,3280,3280,0
|
|
20240213,093000,3191565,3280,3280,3280,3280,0
|
|
20240213,092900,3191565,3280,3280,3280,3280,0
|
|
20240213,092800,3191565,3280,3280,3280,3280,0
|
|
20240213,092700,3191565,3280,3280,3280,3280,0
|
|
20240213,092600,3191565,3280,3280,3280,3280,0
|
|
20240213,092500,3191565,3280,3280,3280,3280,15
|
|
20240213,092400,3142365,3280,3280,3280,3280,0
|
|
20240213,092300,3142365,3280,3280,3280,3280,0
|
|
20240213,092200,3142365,3280,3280,3280,3280,0
|
|
20240213,092100,3142365,3280,3280,3280,3280,0
|
|
20240213,092000,3142365,3280,3280,3280,3280,0
|
|
20240213,091900,3142365,3280,3280,3280,3280,1
|
|
20240213,091800,3139085,3260,3260,3260,3260,0
|
|
20240213,091700,3139085,3260,3260,3260,3260,0
|
|
20240213,091600,3139085,3260,3260,3260,3260,141
|
|
20240213,091500,2679425,3260,3260,3260,3260,2
|
|
20240213,091400,2672905,3260,3260,3260,3260,10
|
|
20240213,091300,2640305,3260,3260,3260,3260,0
|
|
20240213,091200,2640305,3260,3260,3260,3260,70
|
|
20240213,091100,2412105,3265,3265,3265,3265,2
|
|
20240213,091000,2405575,3260,3260,3260,3260,0
|
|
20240213,090900,2405575,3260,3260,3260,3260,5
|
|
20240213,090800,2389275,3265,3270,3270,3260,62
|
|
20240213,090700,2187040,3280,3280,3280,3280,0
|
|
20240213,090600,2187040,3280,3280,3280,3280,0
|
|
20240213,090500,2187040,3280,3280,3280,3280,0
|
|
20240213,090400,2187040,3280,3280,3280,3280,0
|
|
20240213,090300,2187040,3280,3280,3280,3280,0
|
|
20240213,090200,2187040,3280,3280,3280,3280,0
|
|
20240213,090100,2187040,3280,3280,3280,3280,16
|
|
20240213,090000,2134560,3265,3280,3280,3265,651
|