703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,204000,159302000,9250,9250,9250,9250,40
|
|
20240219,203900,159302000,9250,9250,9250,9250,0
|
|
20240219,203800,159302000,9250,9250,9250,9250,0
|
|
20240219,203700,159302000,9250,9250,9250,9250,0
|
|
20240219,203600,159302000,9250,9250,9250,9250,0
|
|
20240219,203500,159302000,9250,9250,9250,9250,0
|
|
20240219,203400,159302000,9250,9250,9250,9250,0
|
|
20240219,203300,159302000,9250,9250,9250,9250,0
|
|
20240219,203200,159302000,9250,9250,9250,9250,0
|
|
20240219,203100,159302000,9250,9250,9250,9250,0
|
|
20240219,203000,159302000,9250,9250,9250,9250,0
|
|
20240219,202900,159302000,9250,9250,9250,9250,0
|
|
20240219,202800,159302000,9250,9250,9250,9250,0
|
|
20240219,202700,159302000,9250,9250,9250,9250,0
|
|
20240219,202600,159302000,9250,9250,9250,9250,0
|
|
20240219,202500,159302000,9250,9250,9250,9250,0
|
|
20240219,202400,159302000,9250,9250,9250,9250,0
|
|
20240219,202300,159302000,9250,9250,9250,9250,0
|
|
20240219,202200,159302000,9250,9250,9250,9250,0
|
|
20240219,202100,159302000,9250,9250,9250,9250,0
|
|
20240219,202000,159302000,9250,9250,9250,9250,0
|
|
20240219,201900,159302000,9250,9250,9250,9250,0
|
|
20240219,201800,159302000,9250,9250,9250,9250,0
|
|
20240219,201700,159302000,9250,9250,9250,9250,0
|
|
20240219,201600,159302000,9250,9250,9250,9250,0
|
|
20240219,201500,159302000,9250,9250,9250,9250,0
|
|
20240219,201400,159302000,9250,9250,9250,9250,0
|
|
20240219,201300,159302000,9250,9250,9250,9250,0
|
|
20240219,201200,159302000,9250,9250,9250,9250,0
|
|
20240219,201100,159302000,9250,9250,9250,9250,0
|
|
20240219,201000,159302000,9250,9250,9250,9250,40
|
|
20240219,200900,159302000,9250,9250,9250,9250,0
|
|
20240219,200800,159302000,9250,9250,9250,9250,0
|
|
20240219,200700,159302000,9250,9250,9250,9250,0
|
|
20240219,200600,159302000,9250,9250,9250,9250,0
|
|
20240219,200500,159302000,9250,9250,9250,9250,0
|
|
20240219,200400,159302000,9250,9250,9250,9250,0
|
|
20240219,200300,159302000,9250,9250,9250,9250,0
|
|
20240219,200200,159302000,9250,9250,9250,9250,0
|
|
20240219,200100,159302000,9250,9250,9250,9250,0
|
|
20240219,200000,159302000,9250,9250,9250,9250,0
|
|
20240219,195900,159302000,9250,9250,9250,9250,0
|
|
20240219,195800,159302000,9250,9250,9250,9250,0
|
|
20240219,195700,159302000,9250,9250,9250,9250,0
|
|
20240219,195600,159302000,9250,9250,9250,9250,0
|
|
20240219,195500,159302000,9250,9250,9250,9250,0
|
|
20240219,195400,159302000,9250,9250,9250,9250,0
|
|
20240219,195300,159302000,9250,9250,9250,9250,0
|
|
20240219,195200,159302000,9250,9250,9250,9250,0
|
|
20240219,195100,159302000,9250,9250,9250,9250,0
|
|
20240219,195000,159302000,9250,9250,9250,9250,0
|
|
20240219,194900,159302000,9250,9250,9250,9250,0
|
|
20240219,194800,159302000,9250,9250,9250,9250,0
|
|
20240219,194700,159302000,9250,9250,9250,9250,0
|
|
20240219,194600,159302000,9250,9250,9250,9250,0
|
|
20240219,194500,159302000,9250,9250,9250,9250,0
|
|
20240219,194400,159302000,9250,9250,9250,9250,0
|
|
20240219,194300,159302000,9250,9250,9250,9250,0
|
|
20240219,194200,159302000,9250,9250,9250,9250,0
|
|
20240219,194100,159302000,9250,9250,9250,9250,0
|
|
20240219,194000,159302000,9250,9250,9250,9250,40
|
|
20240219,193900,159302000,9250,9250,9250,9250,0
|
|
20240219,193800,159302000,9250,9250,9250,9250,0
|
|
20240219,193700,159302000,9250,9250,9250,9250,0
|
|
20240219,193600,159302000,9250,9250,9250,9250,0
|
|
20240219,193500,159302000,9250,9250,9250,9250,0
|
|
20240219,193400,159302000,9250,9250,9250,9250,0
|
|
20240219,193300,159302000,9250,9250,9250,9250,0
|
|
20240219,193200,159302000,9250,9250,9250,9250,0
|
|
20240219,193100,159302000,9250,9250,9250,9250,0
|
|
20240219,193000,159302000,9250,9250,9250,9250,0
|
|
20240219,192900,159302000,9250,9250,9250,9250,0
|
|
20240219,192800,159302000,9250,9250,9250,9250,0
|
|
20240219,192700,159302000,9250,9250,9250,9250,0
|
|
20240219,192600,159302000,9250,9250,9250,9250,0
|
|
20240219,192500,159302000,9250,9250,9250,9250,0
|
|
20240219,192400,159302000,9250,9250,9250,9250,0
|
|
20240219,192300,159302000,9250,9250,9250,9250,0
|
|
20240219,192200,159302000,9250,9250,9250,9250,0
|
|
20240219,192100,159302000,9250,9250,9250,9250,0
|
|
20240219,192000,159302000,9250,9250,9250,9250,0
|
|
20240219,191900,159302000,9250,9250,9250,9250,0
|
|
20240219,191800,159302000,9250,9250,9250,9250,0
|
|
20240219,191700,159302000,9250,9250,9250,9250,0
|
|
20240219,191600,159302000,9250,9250,9250,9250,0
|
|
20240219,191500,159302000,9250,9250,9250,9250,0
|
|
20240219,191400,159302000,9250,9250,9250,9250,0
|
|
20240219,191300,159302000,9250,9250,9250,9250,0
|
|
20240219,191200,159302000,9250,9250,9250,9250,0
|
|
20240219,191100,159302000,9250,9250,9250,9250,0
|
|
20240219,191000,159302000,9250,9250,9250,9250,40
|
|
20240219,190900,159302000,9250,9250,9250,9250,0
|
|
20240219,190800,159302000,9250,9250,9250,9250,0
|
|
20240219,190700,159302000,9250,9250,9250,9250,0
|
|
20240219,190600,159302000,9250,9250,9250,9250,0
|
|
20240219,190500,159302000,9250,9250,9250,9250,0
|
|
20240219,190400,159302000,9250,9250,9250,9250,0
|
|
20240219,190300,159302000,9250,9250,9250,9250,0
|
|
20240219,190200,159302000,9250,9250,9250,9250,0
|
|
20240219,190100,159302000,9250,9250,9250,9250,0
|
|
20240219,190000,159302000,9250,9250,9250,9250,0
|
|
20240219,185900,159302000,9250,9250,9250,9250,0
|
|
20240219,185800,159302000,9250,9250,9250,9250,0
|
|
20240219,185700,159302000,9250,9250,9250,9250,0
|
|
20240219,185600,159302000,9250,9250,9250,9250,0
|
|
20240219,185500,159302000,9250,9250,9250,9250,0
|
|
20240219,185400,159302000,9250,9250,9250,9250,0
|
|
20240219,185300,159302000,9250,9250,9250,9250,0
|
|
20240219,185200,159302000,9250,9250,9250,9250,0
|
|
20240219,185100,159302000,9250,9250,9250,9250,0
|
|
20240219,185000,159302000,9250,9250,9250,9250,0
|
|
20240219,184900,159302000,9250,9250,9250,9250,0
|
|
20240219,184800,159302000,9250,9250,9250,9250,0
|
|
20240219,184700,159302000,9250,9250,9250,9250,0
|
|
20240219,184600,159302000,9250,9250,9250,9250,0
|
|
20240219,184500,159302000,9250,9250,9250,9250,0
|
|
20240219,184400,159302000,9250,9250,9250,9250,0
|
|
20240219,184300,159302000,9250,9250,9250,9250,0
|
|
20240219,184200,159302000,9250,9250,9250,9250,0
|
|
20240219,184100,159302000,9250,9250,9250,9250,0
|
|
20240219,184000,159302000,9250,9250,9250,9250,40
|
|
20240219,183900,159302000,9250,9250,9250,9250,0
|
|
20240219,183800,159302000,9250,9250,9250,9250,0
|
|
20240219,183700,159302000,9250,9250,9250,9250,0
|
|
20240219,183600,159302000,9250,9250,9250,9250,0
|
|
20240219,183500,159302000,9250,9250,9250,9250,0
|
|
20240219,183400,159302000,9250,9250,9250,9250,0
|
|
20240219,183300,159302000,9250,9250,9250,9250,0
|
|
20240219,183200,159302000,9250,9250,9250,9250,0
|
|
20240219,183100,159302000,9250,9250,9250,9250,0
|
|
20240219,183000,159302000,9250,9250,9250,9250,0
|
|
20240219,182900,159302000,9250,9250,9250,9250,0
|
|
20240219,182800,159302000,9250,9250,9250,9250,0
|
|
20240219,182700,159302000,9250,9250,9250,9250,0
|
|
20240219,182600,159302000,9250,9250,9250,9250,0
|
|
20240219,182500,159302000,9250,9250,9250,9250,0
|
|
20240219,182400,159302000,9250,9250,9250,9250,0
|
|
20240219,182300,159302000,9250,9250,9250,9250,0
|
|
20240219,182200,159302000,9250,9250,9250,9250,0
|
|
20240219,182100,159302000,9250,9250,9250,9250,0
|
|
20240219,182000,159302000,9250,9250,9250,9250,0
|
|
20240219,181900,159302000,9250,9250,9250,9250,0
|
|
20240219,181800,159302000,9250,9250,9250,9250,0
|
|
20240219,181700,159302000,9250,9250,9250,9250,0
|
|
20240219,181600,159302000,9250,9250,9250,9250,0
|
|
20240219,181500,159302000,9250,9250,9250,9250,0
|
|
20240219,181400,159302000,9250,9250,9250,9250,0
|
|
20240219,181300,159302000,9250,9250,9250,9250,0
|
|
20240219,181200,159302000,9250,9250,9250,9250,0
|
|
20240219,181100,159302000,9250,9250,9250,9250,0
|
|
20240219,181000,159302000,9250,9250,9250,9250,40
|
|
20240219,180900,159302000,9250,9250,9250,9250,0
|
|
20240219,180800,159302000,9250,9250,9250,9250,0
|
|
20240219,180700,159302000,9250,9250,9250,9250,0
|
|
20240219,180600,159302000,9250,9250,9250,9250,0
|
|
20240219,180500,159302000,9250,9250,9250,9250,0
|
|
20240219,180400,159302000,9250,9250,9250,9250,0
|
|
20240219,180300,159302000,9250,9250,9250,9250,0
|
|
20240219,180200,159302000,9250,9250,9250,9250,0
|
|
20240219,180100,159302000,9250,9250,9250,9250,0
|
|
20240219,180000,159302000,9250,9250,9250,9250,0
|
|
20240219,175900,159302000,9250,9250,9250,9250,0
|
|
20240219,175800,159302000,9250,9250,9250,9250,0
|
|
20240219,175700,159302000,9250,9250,9250,9250,0
|
|
20240219,175600,159302000,9250,9250,9250,9250,0
|
|
20240219,175500,159302000,9250,9250,9250,9250,0
|
|
20240219,175400,159302000,9250,9250,9250,9250,0
|
|
20240219,175300,159302000,9250,9250,9250,9250,0
|
|
20240219,175200,159302000,9250,9250,9250,9250,0
|
|
20240219,175100,159302000,9250,9250,9250,9250,0
|
|
20240219,175000,159302000,9250,9250,9250,9250,0
|
|
20240219,174900,159302000,9250,9250,9250,9250,0
|
|
20240219,174800,159302000,9250,9250,9250,9250,0
|
|
20240219,174700,159302000,9250,9250,9250,9250,0
|
|
20240219,174600,159302000,9250,9250,9250,9250,0
|
|
20240219,174500,159302000,9250,9250,9250,9250,0
|
|
20240219,174400,159302000,9250,9250,9250,9250,0
|
|
20240219,174300,159302000,9250,9250,9250,9250,0
|
|
20240219,174200,159302000,9250,9250,9250,9250,0
|
|
20240219,174100,159302000,9250,9250,9250,9250,0
|
|
20240219,174000,159302000,9250,9250,9250,9250,40
|
|
20240219,173900,159302000,9250,9250,9250,9250,0
|
|
20240219,173800,159302000,9250,9250,9250,9250,0
|
|
20240219,173700,159302000,9250,9250,9250,9250,0
|
|
20240219,173600,159302000,9250,9250,9250,9250,0
|
|
20240219,173500,159302000,9250,9250,9250,9250,0
|
|
20240219,173400,159302000,9250,9250,9250,9250,0
|
|
20240219,173300,159302000,9250,9250,9250,9250,0
|
|
20240219,173200,159302000,9250,9250,9250,9250,0
|
|
20240219,173100,159302000,9250,9250,9250,9250,0
|
|
20240219,173000,159302000,9250,9250,9250,9250,0
|
|
20240219,172900,159302000,9250,9250,9250,9250,0
|
|
20240219,172800,159302000,9250,9250,9250,9250,0
|
|
20240219,172700,159302000,9250,9250,9250,9250,0
|
|
20240219,172600,159302000,9250,9250,9250,9250,0
|
|
20240219,172500,159302000,9250,9250,9250,9250,0
|
|
20240219,172400,159302000,9250,9250,9250,9250,0
|
|
20240219,172300,159302000,9250,9250,9250,9250,0
|
|
20240219,172200,159302000,9250,9250,9250,9250,0
|
|
20240219,172100,159302000,9250,9250,9250,9250,0
|
|
20240219,172000,159302000,9250,9250,9250,9250,0
|
|
20240219,171900,159302000,9250,9250,9250,9250,0
|
|
20240219,171800,159302000,9250,9250,9250,9250,0
|
|
20240219,171700,159302000,9250,9250,9250,9250,0
|
|
20240219,171600,159302000,9250,9250,9250,9250,0
|
|
20240219,171500,159302000,9250,9250,9250,9250,0
|
|
20240219,171400,159302000,9250,9250,9250,9250,0
|
|
20240219,171300,159302000,9250,9250,9250,9250,0
|
|
20240219,171200,159302000,9250,9250,9250,9250,0
|
|
20240219,171100,159302000,9250,9250,9250,9250,0
|
|
20240219,171000,159302000,9250,9250,9250,9250,40
|
|
20240219,170900,159302000,9250,9250,9250,9250,0
|
|
20240219,170800,159302000,9250,9250,9250,9250,0
|
|
20240219,170700,159302000,9250,9250,9250,9250,0
|
|
20240219,170600,159302000,9250,9250,9250,9250,0
|
|
20240219,170500,159302000,9250,9250,9250,9250,0
|
|
20240219,170400,159302000,9250,9250,9250,9250,0
|
|
20240219,170300,159302000,9250,9250,9250,9250,0
|
|
20240219,170200,159302000,9250,9250,9250,9250,0
|
|
20240219,170100,159302000,9250,9250,9250,9250,0
|
|
20240219,170000,159302000,9250,9250,9250,9250,0
|
|
20240219,165900,159302000,9250,9250,9250,9250,0
|
|
20240219,165800,159302000,9250,9250,9250,9250,0
|
|
20240219,165700,159302000,9250,9250,9250,9250,0
|
|
20240219,165600,159302000,9250,9250,9250,9250,0
|
|
20240219,165500,159302000,9250,9250,9250,9250,0
|
|
20240219,165400,159302000,9250,9250,9250,9250,0
|
|
20240219,165300,159302000,9250,9250,9250,9250,0
|
|
20240219,165200,159302000,9250,9250,9250,9250,0
|
|
20240219,165100,159302000,9250,9250,9250,9250,0
|
|
20240219,165000,159302000,9250,9250,9250,9250,0
|
|
20240219,164900,159302000,9250,9250,9250,9250,0
|
|
20240219,164800,159302000,9250,9250,9250,9250,0
|
|
20240219,164700,159302000,9250,9250,9250,9250,0
|
|
20240219,164600,159302000,9250,9250,9250,9250,0
|
|
20240219,164500,159302000,9250,9250,9250,9250,0
|
|
20240219,164400,159302000,9250,9250,9250,9250,0
|
|
20240219,164300,159302000,9250,9250,9250,9250,0
|
|
20240219,164200,159302000,9250,9250,9250,9250,0
|
|
20240219,164100,159302000,9250,9250,9250,9250,0
|
|
20240219,164000,159302000,9250,9250,9250,9250,40
|
|
20240219,163900,159302000,9250,9250,9250,9250,0
|
|
20240219,163800,159302000,9250,9250,9250,9250,0
|
|
20240219,163700,159302000,9250,9250,9250,9250,0
|
|
20240219,163600,159302000,9250,9250,9250,9250,0
|
|
20240219,163500,159302000,9250,9250,9250,9250,0
|
|
20240219,163400,159302000,9250,9250,9250,9250,0
|
|
20240219,163300,159302000,9250,9250,9250,9250,0
|
|
20240219,163200,159302000,9250,9250,9250,9250,0
|
|
20240219,163100,159302000,9250,9250,9250,9250,0
|
|
20240219,163000,159302000,9250,9250,9250,9250,0
|
|
20240219,162900,159302000,9250,9250,9250,9250,0
|
|
20240219,162800,159302000,9250,9250,9250,9250,0
|
|
20240219,162700,159302000,9250,9250,9250,9250,0
|
|
20240219,162600,159302000,9250,9250,9250,9250,0
|
|
20240219,162500,159302000,9250,9250,9250,9250,0
|
|
20240219,162400,159302000,9250,9250,9250,9250,0
|
|
20240219,162300,159302000,9250,9250,9250,9250,0
|
|
20240219,162200,159302000,9250,9250,9250,9250,0
|
|
20240219,162100,159302000,9250,9250,9250,9250,0
|
|
20240219,162000,159302000,9250,9250,9250,9250,0
|
|
20240219,161900,159302000,9250,9250,9250,9250,0
|
|
20240219,161800,159302000,9250,9250,9250,9250,0
|
|
20240219,161700,159302000,9250,9250,9250,9250,0
|
|
20240219,161600,159302000,9250,9250,9250,9250,0
|
|
20240219,161500,159302000,9250,9250,9250,9250,0
|
|
20240219,161400,159302000,9250,9250,9250,9250,0
|
|
20240219,161300,159302000,9250,9250,9250,9250,0
|
|
20240219,161200,159302000,9250,9250,9250,9250,0
|
|
20240219,161100,159302000,9250,9250,9250,9250,0
|
|
20240219,161000,159302000,9250,9250,9250,9250,40
|
|
20240219,160900,159302000,9250,9250,9250,9250,0
|
|
20240219,160800,159302000,9250,9250,9250,9250,0
|
|
20240219,160700,159302000,9250,9250,9250,9250,0
|
|
20240219,160600,159302000,9250,9250,9250,9250,0
|
|
20240219,160500,159302000,9250,9250,9250,9250,0
|
|
20240219,160400,159302000,9250,9250,9250,9250,0
|
|
20240219,160300,159302000,9250,9250,9250,9250,0
|
|
20240219,160200,159302000,9250,9250,9250,9250,0
|
|
20240219,160100,159302000,9250,9250,9250,9250,0
|
|
20240219,160000,159302000,9250,9250,9250,9250,0
|
|
20240219,155900,159302000,9250,9250,9250,9250,0
|
|
20240219,155800,159302000,9250,9250,9250,9250,0
|
|
20240219,155700,159302000,9250,9250,9250,9250,0
|
|
20240219,155600,159302000,9250,9250,9250,9250,0
|
|
20240219,155500,159302000,9250,9250,9250,9250,0
|
|
20240219,155400,159302000,9250,9250,9250,9250,0
|
|
20240219,155300,159302000,9250,9250,9250,9250,0
|
|
20240219,155200,159302000,9250,9250,9250,9250,0
|
|
20240219,155100,159302000,9250,9250,9250,9250,0
|
|
20240219,155000,159302000,9250,9250,9250,9250,0
|
|
20240219,154900,159302000,9250,9250,9250,9250,0
|
|
20240219,154800,159302000,9250,9250,9250,9250,0
|
|
20240219,154700,159302000,9250,9250,9250,9250,0
|
|
20240219,154600,159302000,9250,9250,9250,9250,0
|
|
20240219,154500,159302000,9250,9250,9250,9250,0
|
|
20240219,154400,159302000,9250,9250,9250,9250,0
|
|
20240219,154300,159302000,9250,9250,9250,9250,0
|
|
20240219,154200,159302000,9250,9250,9250,9250,0
|
|
20240219,154100,159302000,9250,9250,9250,9250,0
|
|
20240219,154000,159302000,9250,9250,9250,9250,40
|
|
20240219,153900,159302000,9250,9250,9250,9250,0
|
|
20240219,153800,159302000,9250,9250,9250,9250,0
|
|
20240219,153700,159302000,9250,9250,9250,9250,0
|
|
20240219,153600,159302000,9250,9250,9250,9250,0
|
|
20240219,153500,159302000,9250,9250,9250,9250,0
|
|
20240219,153400,159302000,9250,9250,9250,9250,0
|
|
20240219,153300,159302000,9250,9250,9250,9250,0
|
|
20240219,153200,159302000,9250,9250,9250,9250,0
|
|
20240219,153100,159302000,9250,9250,9250,9250,0
|
|
20240219,153000,159302000,9250,9250,9250,9250,40
|
|
20240219,152900,158932000,9270,9270,9270,9270,0
|
|
20240219,152800,158932000,9270,9270,9270,9270,0
|
|
20240219,152700,158932000,9270,9270,9270,9270,0
|
|
20240219,152600,158932000,9270,9270,9270,9270,0
|
|
20240219,152500,158932000,9270,9270,9270,9270,0
|
|
20240219,152400,158932000,9270,9270,9270,9270,0
|
|
20240219,152300,158932000,9270,9270,9270,9270,0
|
|
20240219,152200,158932000,9270,9270,9270,9270,0
|
|
20240219,152100,158932000,9270,9270,9270,9270,0
|
|
20240219,152000,158932000,9270,9270,9270,9270,0
|
|
20240219,151900,158932000,9270,9250,9270,9250,12
|
|
20240219,151800,158820980,9240,9240,9240,9240,151
|
|
20240219,151700,157425740,9240,9240,9240,9240,0
|
|
20240219,151600,157425740,9240,9240,9240,9240,0
|
|
20240219,151500,157425740,9240,9240,9240,9240,0
|
|
20240219,151400,157425740,9240,9240,9240,9240,0
|
|
20240219,151300,157425740,9240,9240,9240,9240,1
|
|
20240219,151200,157416500,9240,9240,9240,9240,0
|
|
20240219,151100,157416500,9240,9240,9240,9240,0
|
|
20240219,151000,157416500,9240,9240,9240,9240,10
|
|
20240219,150900,157324100,9230,9230,9230,9230,0
|
|
20240219,150800,157324100,9230,9230,9230,9230,0
|
|
20240219,150700,157324100,9230,9230,9230,9230,0
|
|
20240219,150600,157324100,9230,9230,9230,9230,0
|
|
20240219,150500,157324100,9230,9230,9230,9230,0
|
|
20240219,150400,157324100,9230,9250,9250,9230,700
|
|
20240219,150300,150858850,9260,9260,9260,9260,0
|
|
20240219,150200,150858850,9260,9260,9260,9260,200
|
|
20240219,150100,149006850,9260,9260,9260,9260,0
|
|
20240219,150000,149006850,9260,9260,9260,9260,0
|
|
20240219,145900,149006850,9260,9260,9260,9260,0
|
|
20240219,145800,149006850,9260,9260,9260,9260,0
|
|
20240219,145700,149006850,9260,9260,9260,9260,20
|
|
20240219,145600,148821650,9260,9260,9260,9260,0
|
|
20240219,145500,148821650,9260,9260,9260,9260,0
|
|
20240219,145400,148821650,9260,9260,9260,9260,0
|
|
20240219,145300,148821650,9260,9260,9260,9260,0
|
|
20240219,145200,148821650,9260,9260,9260,9260,0
|
|
20240219,145100,148821650,9260,9260,9260,9260,0
|
|
20240219,145000,148821650,9260,9260,9260,9260,0
|
|
20240219,144900,148821650,9260,9260,9260,9260,0
|
|
20240219,144800,148821650,9260,9260,9260,9260,1
|
|
20240219,144700,148812390,9260,9260,9260,9260,0
|
|
20240219,144600,148812390,9260,9260,9260,9260,126
|
|
20240219,144500,147645630,9260,9260,9260,9260,48
|
|
20240219,144400,147201150,9270,9270,9270,9270,0
|
|
20240219,144300,147201150,9270,9270,9270,9270,0
|
|
20240219,144200,147201150,9270,9270,9270,9270,0
|
|
20240219,144100,147201150,9270,9270,9270,9270,0
|
|
20240219,144000,147201150,9270,9270,9270,9270,1
|
|
20240219,143900,147191880,9270,9270,9270,9270,0
|
|
20240219,143800,147191880,9270,9270,9270,9270,0
|
|
20240219,143700,147191880,9270,9270,9270,9270,0
|
|
20240219,143600,147191880,9270,9270,9270,9270,0
|
|
20240219,143500,147191880,9270,9270,9270,9270,0
|
|
20240219,143400,147191880,9270,9270,9270,9270,0
|
|
20240219,143300,147191880,9270,9270,9270,9270,0
|
|
20240219,143200,147191880,9270,9270,9270,9270,0
|
|
20240219,143100,147191880,9270,9270,9270,9270,0
|
|
20240219,143000,147191880,9270,9270,9270,9270,0
|
|
20240219,142900,147191880,9270,9270,9270,9270,0
|
|
20240219,142800,147191880,9270,9270,9270,9270,0
|
|
20240219,142700,147191880,9270,9270,9270,9270,0
|
|
20240219,142600,147191880,9270,9270,9270,9270,0
|
|
20240219,142500,147191880,9270,9270,9270,9270,0
|
|
20240219,142400,147191880,9270,9270,9270,9270,0
|
|
20240219,142300,147191880,9270,9270,9270,9270,0
|
|
20240219,142200,147191880,9270,9270,9270,9270,1
|
|
20240219,142100,147182610,9270,9270,9270,9270,0
|
|
20240219,142000,147182610,9270,9270,9270,9270,0
|
|
20240219,141900,147182610,9270,9270,9270,9270,0
|
|
20240219,141800,147182610,9270,9270,9270,9270,0
|
|
20240219,141700,147182610,9270,9270,9270,9270,1
|
|
20240219,141600,147173340,9270,9270,9270,9270,0
|
|
20240219,141500,147173340,9270,9270,9270,9270,36
|
|
20240219,141400,146839620,9280,9280,9280,9280,0
|
|
20240219,141300,146839620,9280,9280,9280,9280,30
|
|
20240219,141200,146561220,9280,9280,9280,9280,0
|
|
20240219,141100,146561220,9280,9280,9280,9280,2
|
|
20240219,141000,146542660,9280,9280,9280,9280,0
|
|
20240219,140900,146542660,9280,9280,9280,9280,0
|
|
20240219,140800,146542660,9280,9280,9280,9280,0
|
|
20240219,140700,146542660,9280,9280,9280,9280,1
|
|
20240219,140600,146533380,9270,9270,9270,9270,0
|
|
20240219,140500,146533380,9270,9270,9270,9270,0
|
|
20240219,140400,146533380,9270,9270,9270,9270,0
|
|
20240219,140300,146533380,9270,9270,9270,9270,0
|
|
20240219,140200,146533380,9270,9270,9270,9270,0
|
|
20240219,140100,146533380,9270,9270,9270,9270,0
|
|
20240219,140000,146533380,9270,9270,9270,9270,0
|
|
20240219,135900,146533380,9270,9270,9270,9270,0
|
|
20240219,135800,146533380,9270,9270,9270,9270,10
|
|
20240219,135700,146440680,9270,9270,9270,9270,50
|
|
20240219,135600,145977180,9270,9270,9270,9270,50
|
|
20240219,135500,145513680,9270,9270,9270,9270,10
|
|
20240219,135400,145420980,9270,9270,9270,9270,10
|
|
20240219,135300,145328280,9280,9280,9280,9280,0
|
|
20240219,135200,145328280,9280,9280,9280,9280,0
|
|
20240219,135100,145328280,9280,9280,9280,9280,0
|
|
20240219,135000,145328280,9280,9280,9280,9280,0
|
|
20240219,134900,145328280,9280,9280,9280,9280,0
|
|
20240219,134800,145328280,9280,9280,9280,9280,0
|
|
20240219,134700,145328280,9280,9280,9280,9280,0
|
|
20240219,134600,145328280,9280,9280,9280,9280,0
|
|
20240219,134500,145328280,9280,9280,9280,9280,0
|
|
20240219,134400,145328280,9280,9280,9280,9280,0
|
|
20240219,134300,145328280,9280,9280,9280,9280,0
|
|
20240219,134200,145328280,9280,9280,9280,9280,0
|
|
20240219,134100,145328280,9280,9280,9280,9280,0
|
|
20240219,134000,145328280,9280,9280,9280,9280,0
|
|
20240219,133900,145328280,9280,9280,9280,9280,0
|
|
20240219,133800,145328280,9280,9280,9280,9280,0
|
|
20240219,133700,145328280,9280,9280,9280,9280,0
|
|
20240219,133600,145328280,9280,9280,9280,9280,0
|
|
20240219,133500,145328280,9280,9280,9280,9280,57
|
|
20240219,133400,144799320,9280,9280,9280,9280,1
|
|
20240219,133300,144790040,9280,9280,9280,9280,4
|
|
20240219,133200,144752920,9270,9270,9270,9270,0
|
|
20240219,133100,144752920,9270,9270,9270,9270,0
|
|
20240219,133000,144752920,9270,9270,9270,9270,0
|
|
20240219,132900,144752920,9270,9270,9270,9270,0
|
|
20240219,132800,144752920,9270,9270,9270,9270,0
|
|
20240219,132700,144752920,9270,9270,9270,9270,0
|
|
20240219,132600,144752920,9270,9270,9270,9270,0
|
|
20240219,132500,144752920,9270,9270,9270,9270,0
|
|
20240219,132400,144752920,9270,9270,9270,9270,0
|
|
20240219,132300,144752920,9270,9270,9270,9270,3
|
|
20240219,132200,144725110,9270,9270,9270,9270,6
|
|
20240219,132100,144669490,9270,9260,9270,9260,2031
|
|
20240219,132000,125846880,9260,9260,9260,9260,0
|
|
20240219,131900,125846880,9260,9260,9260,9260,0
|
|
20240219,131800,125846880,9260,9260,9260,9260,1
|
|
20240219,131700,125837620,9260,9260,9260,9260,0
|
|
20240219,131600,125837620,9260,9260,9260,9260,0
|
|
20240219,131500,125837620,9260,9260,9260,9260,0
|
|
20240219,131400,125837620,9260,9260,9260,9260,11
|
|
20240219,131300,125735760,9260,9260,9260,9260,0
|
|
20240219,131200,125735760,9260,9260,9260,9260,5
|
|
20240219,131100,125689460,9260,9260,9260,9260,50
|
|
20240219,131000,125226460,9260,9260,9260,9260,3
|
|
20240219,130900,125198680,9260,9260,9260,9260,0
|
|
20240219,130800,125198680,9260,9260,9260,9260,0
|
|
20240219,130700,125198680,9260,9260,9260,9260,0
|
|
20240219,130600,125198680,9260,9260,9260,9260,0
|
|
20240219,130500,125198680,9260,9260,9260,9260,0
|
|
20240219,130400,125198680,9260,9260,9260,9260,0
|
|
20240219,130300,125198680,9260,9260,9260,9260,0
|
|
20240219,130200,125198680,9260,9260,9260,9260,0
|
|
20240219,130100,125198680,9260,9260,9260,9260,0
|
|
20240219,130000,125198680,9260,9260,9260,9260,0
|
|
20240219,125900,125198680,9260,9260,9260,9260,0
|
|
20240219,125800,125198680,9260,9260,9260,9260,11
|
|
20240219,125700,125096820,9250,9250,9250,9250,0
|
|
20240219,125600,125096820,9250,9250,9250,9250,100
|
|
20240219,125500,124171820,9260,9260,9260,9260,0
|
|
20240219,125400,124171820,9260,9260,9260,9260,0
|
|
20240219,125300,124171820,9260,9260,9260,9260,0
|
|
20240219,125200,124171820,9260,9260,9260,9260,0
|
|
20240219,125100,124171820,9260,9260,9260,9260,0
|
|
20240219,125000,124171820,9260,9260,9260,9260,0
|
|
20240219,124900,124171820,9260,9260,9260,9260,0
|
|
20240219,124800,124171820,9260,9260,9260,9260,0
|
|
20240219,124700,124171820,9260,9260,9260,9260,1
|
|
20240219,124600,124162560,9260,9260,9260,9260,0
|
|
20240219,124500,124162560,9260,9260,9260,9260,0
|
|
20240219,124400,124162560,9260,9260,9260,9260,100
|
|
20240219,124300,123236560,9260,9260,9260,9260,0
|
|
20240219,124200,123236560,9260,9260,9260,9260,0
|
|
20240219,124100,123236560,9260,9260,9260,9260,0
|
|
20240219,124000,123236560,9260,9260,9260,9260,0
|
|
20240219,123900,123236560,9260,9260,9260,9260,0
|
|
20240219,123800,123236560,9260,9260,9260,9260,0
|
|
20240219,123700,123236560,9260,9260,9260,9260,0
|
|
20240219,123600,123236560,9260,9260,9260,9260,1
|
|
20240219,123500,123227300,9270,9270,9270,9270,0
|
|
20240219,123400,123227300,9270,9270,9270,9270,0
|
|
20240219,123300,123227300,9270,9270,9270,9270,0
|
|
20240219,123200,123227300,9270,9270,9270,9270,5
|
|
20240219,123100,123180950,9270,9270,9270,9270,0
|
|
20240219,123000,123180950,9270,9270,9270,9270,0
|
|
20240219,122900,123180950,9270,9270,9270,9270,60
|
|
20240219,122800,122624750,9270,9270,9270,9270,0
|
|
20240219,122700,122624750,9270,9270,9270,9270,0
|
|
20240219,122600,122624750,9270,9270,9270,9270,0
|
|
20240219,122500,122624750,9270,9270,9270,9270,0
|
|
20240219,122400,122624750,9270,9270,9270,9270,215
|
|
20240219,122300,120631700,9260,9260,9260,9260,0
|
|
20240219,122200,120631700,9260,9260,9260,9260,0
|
|
20240219,122100,120631700,9260,9260,9260,9260,0
|
|
20240219,122000,120631700,9260,9260,9260,9260,0
|
|
20240219,121900,120631700,9260,9260,9260,9260,0
|
|
20240219,121800,120631700,9260,9260,9260,9260,0
|
|
20240219,121700,120631700,9260,9260,9260,9260,56
|
|
20240219,121600,120113140,9270,9270,9270,9270,0
|
|
20240219,121500,120113140,9270,9260,9270,9260,133
|
|
20240219,121400,118881230,9270,9270,9270,9270,700
|
|
20240219,121300,112392230,9260,9260,9260,9260,0
|
|
20240219,121200,112392230,9260,9260,9260,9260,204
|
|
20240219,121100,110503190,9250,9250,9250,9250,24
|
|
20240219,121000,110281190,9260,9260,9260,9260,0
|
|
20240219,120900,110281190,9260,9260,9260,9260,10
|
|
20240219,120800,110188590,9250,9250,9250,9250,0
|
|
20240219,120700,110188590,9250,9250,9250,9250,0
|
|
20240219,120600,110188590,9250,9250,9250,9250,0
|
|
20240219,120500,110188590,9250,9250,9250,9250,0
|
|
20240219,120400,110188590,9250,9250,9250,9250,0
|
|
20240219,120300,110188590,9250,9250,9250,9250,1
|
|
20240219,120200,110179340,9260,9260,9260,9260,5
|
|
20240219,120100,110133040,9250,9250,9250,9250,0
|
|
20240219,120000,110133040,9250,9250,9250,9250,0
|
|
20240219,115900,110133040,9250,9250,9250,9250,0
|
|
20240219,115800,110133040,9250,9250,9250,9250,24
|
|
20240219,115700,109911040,9250,9250,9250,9250,200
|
|
20240219,115600,108061040,9260,9260,9260,9260,0
|
|
20240219,115500,108061040,9260,9260,9260,9260,1
|
|
20240219,115400,108051780,9260,9250,9260,9250,280
|
|
20240219,115300,105461770,9250,9250,9250,9250,522
|
|
20240219,115200,100633270,9250,9240,9250,9240,1093
|
|
20240219,115100,90526140,9240,9240,9240,9240,1
|
|
20240219,115000,90516900,9240,9240,9240,9240,0
|
|
20240219,114900,90516900,9240,9240,9240,9240,10
|
|
20240219,114800,90424500,9240,9240,9240,9240,1
|
|
20240219,114700,90415260,9230,9230,9230,9230,0
|
|
20240219,114600,90415260,9230,9230,9230,9230,0
|
|
20240219,114500,90415260,9230,9230,9230,9230,0
|
|
20240219,114400,90415260,9230,9230,9230,9230,54
|
|
20240219,114300,89916840,9240,9240,9240,9240,0
|
|
20240219,114200,89916840,9240,9240,9240,9240,0
|
|
20240219,114100,89916840,9240,9240,9240,9240,0
|
|
20240219,114000,89916840,9240,9240,9240,9240,3
|
|
20240219,113900,89889120,9240,9240,9240,9240,3
|
|
20240219,113800,89861400,9230,9230,9230,9230,0
|
|
20240219,113700,89861400,9230,9230,9230,9230,300
|
|
20240219,113600,87092400,9240,9240,9240,9240,5
|
|
20240219,113500,87046200,9240,9240,9240,9240,0
|
|
20240219,113400,87046200,9240,9240,9240,9240,0
|
|
20240219,113300,87046200,9240,9240,9240,9240,0
|
|
20240219,113200,87046200,9240,9240,9240,9240,1
|
|
20240219,113100,87036960,9240,9230,9240,9230,194
|
|
20240219,113000,85246330,9240,9240,9240,9240,50
|
|
20240219,112900,84784330,9240,9240,9240,9240,0
|
|
20240219,112800,84784330,9240,9240,9240,9240,4
|
|
20240219,112700,84747370,9240,9240,9240,9240,0
|
|
20240219,112600,84747370,9240,9240,9240,9240,0
|
|
20240219,112500,84747370,9240,9240,9240,9240,3
|
|
20240219,112400,84719650,9240,9240,9240,9240,0
|
|
20240219,112300,84719650,9240,9240,9240,9240,42
|
|
20240219,112200,84331570,9240,9240,9240,9240,48
|
|
20240219,112100,83888050,9240,9240,9240,9240,0
|
|
20240219,112000,83888050,9240,9240,9240,9240,0
|
|
20240219,111900,83888050,9240,9240,9240,9240,0
|
|
20240219,111800,83888050,9240,9240,9240,9240,0
|
|
20240219,111700,83888050,9240,9240,9240,9240,0
|
|
20240219,111600,83888050,9240,9240,9240,9240,411
|
|
20240219,111500,80090410,9240,9240,9240,9240,2
|
|
20240219,111400,80071930,9240,9240,9240,9240,5
|
|
20240219,111300,80025730,9250,9250,9250,9250,0
|
|
20240219,111200,80025730,9250,9250,9250,9250,0
|
|
20240219,111100,80025730,9250,9250,9250,9250,0
|
|
20240219,111000,80025730,9250,9250,9250,9250,0
|
|
20240219,110900,80025730,9250,9250,9250,9250,0
|
|
20240219,110800,80025730,9250,9250,9250,9250,0
|
|
20240219,110700,80025730,9250,9250,9250,9250,0
|
|
20240219,110600,80025730,9250,9250,9250,9250,0
|
|
20240219,110500,80025730,9250,9250,9250,9250,0
|
|
20240219,110400,80025730,9250,9250,9250,9250,0
|
|
20240219,110300,80025730,9250,9250,9250,9250,378
|
|
20240219,110200,76529230,9250,9250,9250,9250,1627
|
|
20240219,110100,61479480,9240,9240,9240,9240,0
|
|
20240219,110000,61479480,9240,9240,9240,9240,9
|
|
20240219,105900,61396320,9240,9230,9240,9230,1196
|
|
20240219,105800,50347240,9230,9230,9230,9230,2
|
|
20240219,105700,50328780,9230,9230,9230,9230,0
|
|
20240219,105600,50328780,9230,9230,9230,9230,0
|
|
20240219,105500,50328780,9230,9230,9230,9230,0
|
|
20240219,105400,50328780,9230,9230,9230,9230,0
|
|
20240219,105300,50328780,9230,9230,9230,9230,1
|
|
20240219,105200,50319550,9230,9230,9230,9230,0
|
|
20240219,105100,50319550,9230,9230,9230,9230,0
|
|
20240219,105000,50319550,9230,9230,9230,9230,100
|
|
20240219,104900,49396550,9220,9220,9220,9220,0
|
|
20240219,104800,49396550,9220,9230,9230,9220,88
|
|
20240219,104700,48585180,9230,9230,9230,9230,0
|
|
20240219,104600,48585180,9230,9230,9230,9230,0
|
|
20240219,104500,48585180,9230,9230,9230,9230,0
|
|
20240219,104400,48585180,9230,9230,9230,9230,0
|
|
20240219,104300,48585180,9230,9230,9230,9230,2
|
|
20240219,104200,48566720,9230,9230,9230,9230,2
|
|
20240219,104100,48548260,9230,9230,9230,9230,0
|
|
20240219,104000,48548260,9230,9230,9230,9230,0
|
|
20240219,103900,48548260,9230,9240,9240,9230,330
|
|
20240219,103800,45502330,9240,9240,9240,9240,16
|
|
20240219,103700,45354490,9240,9240,9240,9240,0
|
|
20240219,103600,45354490,9240,9240,9240,9240,281
|
|
20240219,103500,42758050,9250,9250,9250,9250,0
|
|
20240219,103400,42758050,9250,9250,9250,9250,0
|
|
20240219,103300,42758050,9250,9250,9250,9250,1
|
|
20240219,103200,42748800,9250,9250,9250,9250,10
|
|
20240219,103100,42656300,9250,9250,9250,9250,0
|
|
20240219,103000,42656300,9250,9250,9250,9250,0
|
|
20240219,102900,42656300,9250,9250,9250,9250,0
|
|
20240219,102800,42656300,9250,9250,9250,9250,205
|
|
20240219,102700,40760050,9250,9250,9250,9250,100
|
|
20240219,102600,39835050,9250,9250,9250,9250,0
|
|
20240219,102500,39835050,9250,9250,9260,9250,989
|
|
20240219,102400,30686790,9260,9260,9260,9260,40
|
|
20240219,102300,30316390,9260,9260,9260,9260,0
|
|
20240219,102200,30316390,9260,9260,9260,9260,0
|
|
20240219,102100,30316390,9260,9260,9260,9260,0
|
|
20240219,102000,30316390,9260,9260,9260,9260,0
|
|
20240219,101900,30316390,9260,9260,9260,9260,0
|
|
20240219,101800,30316390,9260,9260,9260,9260,1
|
|
20240219,101700,30307130,9260,9260,9260,9260,0
|
|
20240219,101600,30307130,9260,9250,9260,9250,208
|
|
20240219,101500,28383120,9250,9250,9250,9250,0
|
|
20240219,101400,28383120,9250,9250,9250,9250,0
|
|
20240219,101300,28383120,9250,9240,9250,9240,13
|
|
20240219,101200,28262950,9240,9240,9240,9240,0
|
|
20240219,101100,28262950,9240,9240,9240,9240,300
|
|
20240219,101000,25490950,9240,9240,9240,9240,0
|
|
20240219,100900,25490950,9240,9240,9240,9240,1
|
|
20240219,100800,25481710,9250,9250,9250,9250,0
|
|
20240219,100700,25481710,9250,9250,9250,9250,0
|
|
20240219,100600,25481710,9250,9260,9260,9250,93
|
|
20240219,100500,24621410,9260,9260,9260,9260,0
|
|
20240219,100400,24621410,9260,9260,9260,9260,0
|
|
20240219,100300,24621410,9260,9260,9260,9260,0
|
|
20240219,100200,24621410,9260,9250,9260,9250,73
|
|
20240219,100100,23946150,9250,9250,9250,9240,465
|
|
20240219,100000,19645900,9250,9250,9250,9250,0
|
|
20240219,095900,19645900,9250,9250,9250,9250,0
|
|
20240219,095800,19645900,9250,9250,9250,9250,20
|
|
20240219,095700,19460900,9250,9250,9250,9250,23
|
|
20240219,095600,19248150,9250,9250,9250,9250,0
|
|
20240219,095500,19248150,9250,9250,9250,9250,0
|
|
20240219,095400,19248150,9250,9240,9250,9240,201
|
|
20240219,095300,17390900,9240,9240,9240,9240,0
|
|
20240219,095200,17390900,9240,9250,9250,9240,40
|
|
20240219,095100,17021050,9260,9260,9260,9260,0
|
|
20240219,095000,17021050,9260,9260,9260,9260,0
|
|
20240219,094900,17021050,9260,9260,9260,9260,120
|
|
20240219,094800,15909850,9250,9250,9250,9250,0
|
|
20240219,094700,15909850,9250,9250,9250,9250,1
|
|
20240219,094600,15900600,9260,9260,9260,9260,0
|
|
20240219,094500,15900600,9260,9260,9260,9260,1
|
|
20240219,094400,15891340,9260,9260,9260,9260,4
|
|
20240219,094300,15854300,9260,9260,9260,9260,2
|
|
20240219,094200,15835780,9260,9260,9260,9260,6
|
|
20240219,094100,15780220,9260,9260,9260,9250,620
|
|
20240219,094000,10045020,9260,9260,9260,9260,0
|
|
20240219,093900,10045020,9260,9260,9260,9260,0
|
|
20240219,093800,10045020,9260,9260,9260,9260,5
|
|
20240219,093700,9998720,9260,9260,9260,9260,0
|
|
20240219,093600,9998720,9260,9260,9260,9260,0
|
|
20240219,093500,9998720,9260,9260,9260,9260,5
|
|
20240219,093400,9952420,9240,9240,9240,9240,0
|
|
20240219,093300,9952420,9240,9240,9240,9240,30
|
|
20240219,093200,9675220,9240,9270,9270,9240,140
|
|
20240219,093100,8379730,9270,9260,9270,9260,144
|
|
20240219,093000,7046270,9260,9260,9260,9260,10
|
|
20240219,092900,6953670,9260,9260,9260,9260,0
|
|
20240219,092800,6953670,9260,9260,9260,9260,1
|
|
20240219,092700,6944410,9260,9260,9260,9260,50
|
|
20240219,092600,6481410,9250,9250,9250,9250,0
|
|
20240219,092500,6481410,9250,9250,9250,9250,96
|
|
20240219,092400,5593410,9250,9250,9250,9250,4
|
|
20240219,092300,5556410,9250,9250,9250,9250,107
|
|
20240219,092200,4566660,9250,9250,9250,9250,224
|
|
20240219,092100,2494660,9250,9260,9260,9250,20
|
|
20240219,092000,2309520,9260,9260,9260,9260,1
|
|
20240219,091900,2300260,9270,9270,9270,9270,3
|
|
20240219,091800,2272450,9270,9270,9270,9270,1
|
|
20240219,091700,2263180,9270,9280,9280,9270,3
|
|
20240219,091600,2235360,9290,9290,9290,9290,0
|
|
20240219,091500,2235360,9290,9290,9290,9290,69
|
|
20240219,091400,1594350,9290,9290,9290,9290,1
|
|
20240219,091300,1585060,9290,9290,9290,9290,1
|
|
20240219,091200,1575770,9290,9290,9290,9290,1
|
|
20240219,091100,1566480,9290,9240,9290,9240,12
|
|
20240219,091000,1455200,9250,9250,9250,9250,0
|
|
20240219,090900,1455200,9250,9250,9250,9250,0
|
|
20240219,090800,1455200,9250,9250,9250,9250,11
|
|
20240219,090700,1353450,9250,9250,9250,9250,0
|
|
20240219,090600,1353450,9250,9250,9250,9250,0
|
|
20240219,090500,1353450,9250,9250,9250,9250,0
|
|
20240219,090400,1353450,9250,9250,9250,9250,49
|
|
20240219,090300,900200,9260,9260,9260,9260,17
|
|
20240219,090200,742780,9290,9290,9290,9290,66
|
|
20240219,090100,129640,9260,9260,9260,9260,0
|
|
20240219,090000,129640,9260,9260,9260,9260,14
|