697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,203400,132529110,5130,5130,5130,5130,5588
|
|
20240213,203300,132529110,5130,5130,5130,5130,0
|
|
20240213,203200,132529110,5130,5130,5130,5130,0
|
|
20240213,203100,132529110,5130,5130,5130,5130,0
|
|
20240213,203000,132529110,5130,5130,5130,5130,0
|
|
20240213,202900,132529110,5130,5130,5130,5130,0
|
|
20240213,202800,132529110,5130,5130,5130,5130,0
|
|
20240213,202700,132529110,5130,5130,5130,5130,0
|
|
20240213,202600,132529110,5130,5130,5130,5130,0
|
|
20240213,202500,132529110,5130,5130,5130,5130,0
|
|
20240213,202400,132529110,5130,5130,5130,5130,0
|
|
20240213,202300,132529110,5130,5130,5130,5130,0
|
|
20240213,202200,132529110,5130,5130,5130,5130,0
|
|
20240213,202100,132529110,5130,5130,5130,5130,0
|
|
20240213,202000,132529110,5130,5130,5130,5130,0
|
|
20240213,201900,132529110,5130,5130,5130,5130,0
|
|
20240213,201800,132529110,5130,5130,5130,5130,0
|
|
20240213,201700,132529110,5130,5130,5130,5130,0
|
|
20240213,201600,132529110,5130,5130,5130,5130,0
|
|
20240213,201500,132529110,5130,5130,5130,5130,0
|
|
20240213,201400,132529110,5130,5130,5130,5130,0
|
|
20240213,201300,132529110,5130,5130,5130,5130,0
|
|
20240213,201200,132529110,5130,5130,5130,5130,0
|
|
20240213,201100,132529110,5130,5130,5130,5130,0
|
|
20240213,201000,132529110,5130,5130,5130,5130,0
|
|
20240213,200900,132529110,5130,5130,5130,5130,0
|
|
20240213,200800,132529110,5130,5130,5130,5130,0
|
|
20240213,200700,132529110,5130,5130,5130,5130,0
|
|
20240213,200600,132529110,5130,5130,5130,5130,0
|
|
20240213,200500,132529110,5130,5130,5130,5130,0
|
|
20240213,200400,132529110,5130,5130,5130,5130,5588
|
|
20240213,200300,132529110,5130,5130,5130,5130,0
|
|
20240213,200200,132529110,5130,5130,5130,5130,0
|
|
20240213,200100,132529110,5130,5130,5130,5130,0
|
|
20240213,200000,132529110,5130,5130,5130,5130,0
|
|
20240213,195900,132529110,5130,5130,5130,5130,0
|
|
20240213,195800,132529110,5130,5130,5130,5130,0
|
|
20240213,195700,132529110,5130,5130,5130,5130,0
|
|
20240213,195600,132529110,5130,5130,5130,5130,0
|
|
20240213,195500,132529110,5130,5130,5130,5130,0
|
|
20240213,195400,132529110,5130,5130,5130,5130,0
|
|
20240213,195300,132529110,5130,5130,5130,5130,0
|
|
20240213,195200,132529110,5130,5130,5130,5130,0
|
|
20240213,195100,132529110,5130,5130,5130,5130,0
|
|
20240213,195000,132529110,5130,5130,5130,5130,0
|
|
20240213,194900,132529110,5130,5130,5130,5130,0
|
|
20240213,194800,132529110,5130,5130,5130,5130,0
|
|
20240213,194700,132529110,5130,5130,5130,5130,0
|
|
20240213,194600,132529110,5130,5130,5130,5130,0
|
|
20240213,194500,132529110,5130,5130,5130,5130,0
|
|
20240213,194400,132529110,5130,5130,5130,5130,0
|
|
20240213,194300,132529110,5130,5130,5130,5130,0
|
|
20240213,194200,132529110,5130,5130,5130,5130,0
|
|
20240213,194100,132529110,5130,5130,5130,5130,0
|
|
20240213,194000,132529110,5130,5130,5130,5130,0
|
|
20240213,193900,132529110,5130,5130,5130,5130,0
|
|
20240213,193800,132529110,5130,5130,5130,5130,0
|
|
20240213,193700,132529110,5130,5130,5130,5130,0
|
|
20240213,193600,132529110,5130,5130,5130,5130,0
|
|
20240213,193500,132529110,5130,5130,5130,5130,0
|
|
20240213,193400,132529110,5130,5130,5130,5130,5588
|
|
20240213,193300,132529110,5130,5130,5130,5130,0
|
|
20240213,193200,132529110,5130,5130,5130,5130,0
|
|
20240213,193100,132529110,5130,5130,5130,5130,0
|
|
20240213,193000,132529110,5130,5130,5130,5130,0
|
|
20240213,192900,132529110,5130,5130,5130,5130,0
|
|
20240213,192800,132529110,5130,5130,5130,5130,0
|
|
20240213,192700,132529110,5130,5130,5130,5130,0
|
|
20240213,192600,132529110,5130,5130,5130,5130,0
|
|
20240213,192500,132529110,5130,5130,5130,5130,0
|
|
20240213,192400,132529110,5130,5130,5130,5130,0
|
|
20240213,192300,132529110,5130,5130,5130,5130,0
|
|
20240213,192200,132529110,5130,5130,5130,5130,0
|
|
20240213,192100,132529110,5130,5130,5130,5130,0
|
|
20240213,192000,132529110,5130,5130,5130,5130,0
|
|
20240213,191900,132529110,5130,5130,5130,5130,0
|
|
20240213,191800,132529110,5130,5130,5130,5130,0
|
|
20240213,191700,132529110,5130,5130,5130,5130,0
|
|
20240213,191600,132529110,5130,5130,5130,5130,0
|
|
20240213,191500,132529110,5130,5130,5130,5130,0
|
|
20240213,191400,132529110,5130,5130,5130,5130,0
|
|
20240213,191300,132529110,5130,5130,5130,5130,0
|
|
20240213,191200,132529110,5130,5130,5130,5130,0
|
|
20240213,191100,132529110,5130,5130,5130,5130,0
|
|
20240213,191000,132529110,5130,5130,5130,5130,0
|
|
20240213,190900,132529110,5130,5130,5130,5130,0
|
|
20240213,190800,132529110,5130,5130,5130,5130,0
|
|
20240213,190700,132529110,5130,5130,5130,5130,0
|
|
20240213,190600,132529110,5130,5130,5130,5130,0
|
|
20240213,190500,132529110,5130,5130,5130,5130,0
|
|
20240213,190400,132529110,5130,5130,5130,5130,5588
|
|
20240213,190300,132529110,5130,5130,5130,5130,0
|
|
20240213,190200,132529110,5130,5130,5130,5130,0
|
|
20240213,190100,132529110,5130,5130,5130,5130,0
|
|
20240213,190000,132529110,5130,5130,5130,5130,0
|
|
20240213,185900,132529110,5130,5130,5130,5130,0
|
|
20240213,185800,132529110,5130,5130,5130,5130,0
|
|
20240213,185700,132529110,5130,5130,5130,5130,0
|
|
20240213,185600,132529110,5130,5130,5130,5130,0
|
|
20240213,185500,132529110,5130,5130,5130,5130,0
|
|
20240213,185400,132529110,5130,5130,5130,5130,0
|
|
20240213,185300,132529110,5130,5130,5130,5130,0
|
|
20240213,185200,132529110,5130,5130,5130,5130,0
|
|
20240213,185100,132529110,5130,5130,5130,5130,0
|
|
20240213,185000,132529110,5130,5130,5130,5130,0
|
|
20240213,184900,132529110,5130,5130,5130,5130,0
|
|
20240213,184800,132529110,5130,5130,5130,5130,0
|
|
20240213,184700,132529110,5130,5130,5130,5130,0
|
|
20240213,184600,132529110,5130,5130,5130,5130,0
|
|
20240213,184500,132529110,5130,5130,5130,5130,0
|
|
20240213,184400,132529110,5130,5130,5130,5130,0
|
|
20240213,184300,132529110,5130,5130,5130,5130,0
|
|
20240213,184200,132529110,5130,5130,5130,5130,0
|
|
20240213,184100,132529110,5130,5130,5130,5130,0
|
|
20240213,184000,132529110,5130,5130,5130,5130,0
|
|
20240213,183900,132529110,5130,5130,5130,5130,0
|
|
20240213,183800,132529110,5130,5130,5130,5130,0
|
|
20240213,183700,132529110,5130,5130,5130,5130,0
|
|
20240213,183600,132529110,5130,5130,5130,5130,0
|
|
20240213,183500,132529110,5130,5130,5130,5130,0
|
|
20240213,183400,132529110,5130,5130,5130,5130,5588
|
|
20240213,183300,132529110,5130,5130,5130,5130,0
|
|
20240213,183200,132529110,5130,5130,5130,5130,0
|
|
20240213,183100,132529110,5130,5130,5130,5130,0
|
|
20240213,183000,132529110,5130,5130,5130,5130,0
|
|
20240213,182900,132529110,5130,5130,5130,5130,0
|
|
20240213,182800,132529110,5130,5130,5130,5130,0
|
|
20240213,182700,132529110,5130,5130,5130,5130,0
|
|
20240213,182600,132529110,5130,5130,5130,5130,0
|
|
20240213,182500,132529110,5130,5130,5130,5130,0
|
|
20240213,182400,132529110,5130,5130,5130,5130,0
|
|
20240213,182300,132529110,5130,5130,5130,5130,0
|
|
20240213,182200,132529110,5130,5130,5130,5130,0
|
|
20240213,182100,132529110,5130,5130,5130,5130,0
|
|
20240213,182000,132529110,5130,5130,5130,5130,0
|
|
20240213,181900,132529110,5130,5130,5130,5130,0
|
|
20240213,181800,132529110,5130,5130,5130,5130,0
|
|
20240213,181700,132529110,5130,5130,5130,5130,0
|
|
20240213,181600,132529110,5130,5130,5130,5130,0
|
|
20240213,181500,132529110,5130,5130,5130,5130,0
|
|
20240213,181400,132529110,5130,5130,5130,5130,0
|
|
20240213,181300,132529110,5130,5130,5130,5130,0
|
|
20240213,181200,132529110,5130,5130,5130,5130,0
|
|
20240213,181100,132529110,5130,5130,5130,5130,0
|
|
20240213,181000,132529110,5130,5130,5130,5130,0
|
|
20240213,180900,132529110,5130,5130,5130,5130,0
|
|
20240213,180800,132529110,5130,5130,5130,5130,0
|
|
20240213,180700,132529110,5130,5130,5130,5130,0
|
|
20240213,180600,132529110,5130,5130,5130,5130,0
|
|
20240213,180500,132529110,5130,5130,5130,5130,0
|
|
20240213,180400,132529110,5130,5130,5130,5130,5588
|
|
20240213,180300,132529110,5130,5130,5130,5130,0
|
|
20240213,180200,132529110,5130,5130,5130,5130,0
|
|
20240213,180100,132529110,5130,5130,5130,5130,0
|
|
20240213,180000,132529110,5130,5130,5130,5130,0
|
|
20240213,175900,132529110,5130,5130,5130,5130,0
|
|
20240213,175800,132529110,5130,5130,5130,5130,0
|
|
20240213,175700,132529110,5130,5130,5130,5130,0
|
|
20240213,175600,132529110,5130,5130,5130,5130,0
|
|
20240213,175500,132529110,5130,5130,5130,5130,0
|
|
20240213,175400,132529110,5130,5130,5130,5130,0
|
|
20240213,175300,132529110,5130,5130,5130,5130,0
|
|
20240213,175200,132529110,5130,5130,5130,5130,0
|
|
20240213,175100,132529110,5130,5130,5130,5130,0
|
|
20240213,175000,132529110,5130,5130,5130,5130,0
|
|
20240213,174900,132529110,5130,5130,5130,5130,0
|
|
20240213,174800,132529110,5130,5130,5130,5130,0
|
|
20240213,174700,132529110,5130,5130,5130,5130,0
|
|
20240213,174600,132529110,5130,5130,5130,5130,0
|
|
20240213,174500,132529110,5130,5130,5130,5130,0
|
|
20240213,174400,132529110,5130,5130,5130,5130,0
|
|
20240213,174300,132529110,5130,5130,5130,5130,0
|
|
20240213,174200,132529110,5130,5130,5130,5130,0
|
|
20240213,174100,132529110,5130,5130,5130,5130,0
|
|
20240213,174000,132529110,5130,5130,5130,5130,0
|
|
20240213,173900,132529110,5130,5130,5130,5130,0
|
|
20240213,173800,132529110,5130,5130,5130,5130,0
|
|
20240213,173700,132529110,5130,5130,5130,5130,0
|
|
20240213,173600,132529110,5130,5130,5130,5130,0
|
|
20240213,173500,132529110,5130,5130,5130,5130,0
|
|
20240213,173400,132529110,5130,5130,5130,5130,5588
|
|
20240213,173300,132529110,5130,5130,5130,5130,0
|
|
20240213,173200,132529110,5130,5130,5130,5130,0
|
|
20240213,173100,132529110,5130,5130,5130,5130,0
|
|
20240213,173000,132529110,5130,5130,5130,5130,0
|
|
20240213,172900,132529110,5130,5130,5130,5130,0
|
|
20240213,172800,132529110,5130,5130,5130,5130,0
|
|
20240213,172700,132529110,5130,5130,5130,5130,0
|
|
20240213,172600,132529110,5130,5130,5130,5130,0
|
|
20240213,172500,132529110,5130,5130,5130,5130,0
|
|
20240213,172400,132529110,5130,5130,5130,5130,0
|
|
20240213,172300,132529110,5130,5130,5130,5130,0
|
|
20240213,172200,132529110,5130,5130,5130,5130,0
|
|
20240213,172100,132529110,5130,5130,5130,5130,0
|
|
20240213,172000,132529110,5130,5130,5130,5130,0
|
|
20240213,171900,132529110,5130,5130,5130,5130,0
|
|
20240213,171800,132529110,5130,5130,5130,5130,0
|
|
20240213,171700,132529110,5130,5130,5130,5130,0
|
|
20240213,171600,132529110,5130,5130,5130,5130,0
|
|
20240213,171500,132529110,5130,5130,5130,5130,0
|
|
20240213,171400,132529110,5130,5130,5130,5130,0
|
|
20240213,171300,132529110,5130,5130,5130,5130,0
|
|
20240213,171200,132529110,5130,5130,5130,5130,0
|
|
20240213,171100,132529110,5130,5130,5130,5130,0
|
|
20240213,171000,132529110,5130,5130,5130,5130,0
|
|
20240213,170900,132529110,5130,5130,5130,5130,0
|
|
20240213,170800,132529110,5130,5130,5130,5130,0
|
|
20240213,170700,132529110,5130,5130,5130,5130,0
|
|
20240213,170600,132529110,5130,5130,5130,5130,0
|
|
20240213,170500,132529110,5130,5130,5130,5130,0
|
|
20240213,170400,132529110,5130,5130,5130,5130,5588
|
|
20240213,170300,132529110,5130,5130,5130,5130,0
|
|
20240213,170200,132529110,5130,5130,5130,5130,0
|
|
20240213,170100,132529110,5130,5130,5130,5130,0
|
|
20240213,170000,132529110,5130,5130,5130,5130,0
|
|
20240213,165900,132529110,5130,5130,5130,5130,0
|
|
20240213,165800,132529110,5130,5130,5130,5130,0
|
|
20240213,165700,132529110,5130,5130,5130,5130,0
|
|
20240213,165600,132529110,5130,5130,5130,5130,0
|
|
20240213,165500,132529110,5130,5130,5130,5130,0
|
|
20240213,165400,132529110,5130,5130,5130,5130,0
|
|
20240213,165300,132529110,5130,5130,5130,5130,0
|
|
20240213,165200,132529110,5130,5130,5130,5130,0
|
|
20240213,165100,132529110,5130,5130,5130,5130,0
|
|
20240213,165000,132529110,5130,5130,5130,5130,0
|
|
20240213,164900,132529110,5130,5130,5130,5130,0
|
|
20240213,164800,132529110,5130,5130,5130,5130,0
|
|
20240213,164700,132529110,5130,5130,5130,5130,0
|
|
20240213,164600,132529110,5130,5130,5130,5130,0
|
|
20240213,164500,132529110,5130,5130,5130,5130,0
|
|
20240213,164400,132529110,5130,5130,5130,5130,0
|
|
20240213,164300,132529110,5130,5130,5130,5130,0
|
|
20240213,164200,132529110,5130,5130,5130,5130,0
|
|
20240213,164100,132529110,5130,5130,5130,5130,0
|
|
20240213,164000,132529110,5130,5130,5130,5130,0
|
|
20240213,163900,132529110,5130,5130,5130,5130,0
|
|
20240213,163800,132529110,5130,5130,5130,5130,0
|
|
20240213,163700,132529110,5130,5130,5130,5130,0
|
|
20240213,163600,132529110,5130,5130,5130,5130,0
|
|
20240213,163500,132529110,5130,5130,5130,5130,0
|
|
20240213,163400,132529110,5130,5130,5130,5130,5588
|
|
20240213,163300,132529110,5130,5130,5130,5130,0
|
|
20240213,163200,132529110,5130,5130,5130,5130,0
|
|
20240213,163100,132529110,5130,5130,5130,5130,0
|
|
20240213,163000,132529110,5130,5130,5130,5130,0
|
|
20240213,162900,132529110,5130,5130,5130,5130,0
|
|
20240213,162800,132529110,5130,5130,5130,5130,0
|
|
20240213,162700,132529110,5130,5130,5130,5130,0
|
|
20240213,162600,132529110,5130,5130,5130,5130,0
|
|
20240213,162500,132529110,5130,5130,5130,5130,0
|
|
20240213,162400,132529110,5130,5130,5130,5130,0
|
|
20240213,162300,132529110,5130,5130,5130,5130,0
|
|
20240213,162200,132529110,5130,5130,5130,5130,0
|
|
20240213,162100,132529110,5130,5130,5130,5130,0
|
|
20240213,162000,132529110,5130,5130,5130,5130,0
|
|
20240213,161900,132529110,5130,5130,5130,5130,0
|
|
20240213,161800,132529110,5130,5130,5130,5130,0
|
|
20240213,161700,132529110,5130,5130,5130,5130,0
|
|
20240213,161600,132529110,5130,5130,5130,5130,0
|
|
20240213,161500,132529110,5130,5130,5130,5130,0
|
|
20240213,161400,132529110,5130,5130,5130,5130,0
|
|
20240213,161300,132529110,5130,5130,5130,5130,0
|
|
20240213,161200,132529110,5130,5130,5130,5130,0
|
|
20240213,161100,132529110,5130,5130,5130,5130,0
|
|
20240213,161000,132529110,5130,5130,5130,5130,0
|
|
20240213,160900,132529110,5130,5130,5130,5130,0
|
|
20240213,160800,132529110,5130,5130,5130,5130,0
|
|
20240213,160700,132529110,5130,5130,5130,5130,0
|
|
20240213,160600,132529110,5130,5130,5130,5130,0
|
|
20240213,160500,132529110,5130,5130,5130,5130,0
|
|
20240213,160400,132529110,5130,5130,5130,5130,5588
|
|
20240213,160300,132529110,5130,5130,5130,5130,0
|
|
20240213,160200,132529110,5130,5130,5130,5130,0
|
|
20240213,160100,132529110,5130,5130,5130,5130,0
|
|
20240213,160000,132529110,5130,5130,5130,5130,0
|
|
20240213,155900,132529110,5130,5130,5130,5130,0
|
|
20240213,155800,132529110,5130,5130,5130,5130,0
|
|
20240213,155700,132529110,5130,5130,5130,5130,0
|
|
20240213,155600,132529110,5130,5130,5130,5130,0
|
|
20240213,155500,132529110,5130,5130,5130,5130,0
|
|
20240213,155400,132529110,5130,5130,5130,5130,0
|
|
20240213,155300,132529110,5130,5130,5130,5130,0
|
|
20240213,155200,132529110,5130,5130,5130,5130,0
|
|
20240213,155100,132529110,5130,5130,5130,5130,0
|
|
20240213,155000,132529110,5130,5130,5130,5130,0
|
|
20240213,154900,132529110,5130,5130,5130,5130,0
|
|
20240213,154800,132529110,5130,5130,5130,5130,0
|
|
20240213,154700,132529110,5130,5130,5130,5130,0
|
|
20240213,154600,132529110,5130,5130,5130,5130,0
|
|
20240213,154500,132529110,5130,5130,5130,5130,0
|
|
20240213,154400,132529110,5130,5130,5130,5130,0
|
|
20240213,154300,132529110,5130,5130,5130,5130,0
|
|
20240213,154200,132529110,5130,5130,5130,5130,0
|
|
20240213,154100,132529110,5130,5130,5130,5130,0
|
|
20240213,154000,132529110,5130,5130,5130,5130,0
|
|
20240213,153900,132529110,5130,5130,5130,5130,0
|
|
20240213,153800,132529110,5130,5130,5130,5130,0
|
|
20240213,153700,132529110,5130,5130,5130,5130,0
|
|
20240213,153600,132529110,5130,5130,5130,5130,0
|
|
20240213,153500,132529110,5130,5130,5130,5130,0
|
|
20240213,153400,132529110,5130,5130,5130,5130,5588
|
|
20240213,153300,132529110,5130,5130,5130,5130,0
|
|
20240213,153200,132529110,5130,5130,5130,5130,0
|
|
20240213,153100,132529110,5130,5130,5130,5130,0
|
|
20240213,153000,132529110,5130,5130,5130,5130,5588
|
|
20240213,152900,103862670,5160,5160,5160,5160,0
|
|
20240213,152800,103862670,5160,5160,5160,5160,0
|
|
20240213,152700,103862670,5160,5160,5160,5160,0
|
|
20240213,152600,103862670,5160,5160,5160,5160,0
|
|
20240213,152500,103862670,5160,5160,5160,5160,0
|
|
20240213,152400,103862670,5160,5160,5160,5160,0
|
|
20240213,152300,103862670,5160,5160,5160,5160,0
|
|
20240213,152200,103862670,5160,5160,5160,5160,0
|
|
20240213,152100,103862670,5160,5160,5160,5160,0
|
|
20240213,152000,103862670,5160,5160,5160,5160,0
|
|
20240213,151900,103862670,5160,5150,5160,5140,1064
|
|
20240213,151800,98382550,5150,5150,5150,5150,16
|
|
20240213,151700,98300150,5150,5150,5150,5150,4
|
|
20240213,151600,98279550,5140,5140,5140,5140,0
|
|
20240213,151500,98279550,5140,5140,5140,5140,26
|
|
20240213,151400,98145910,5140,5140,5140,5140,0
|
|
20240213,151300,98145910,5140,5140,5140,5140,0
|
|
20240213,151200,98145910,5140,5140,5140,5140,30
|
|
20240213,151100,97991710,5140,5140,5140,5140,445
|
|
20240213,151000,95704410,5140,5140,5140,5140,48
|
|
20240213,150900,95457690,5160,5150,5160,5150,24
|
|
20240213,150800,95334080,5150,5150,5150,5150,1
|
|
20240213,150700,95328930,5140,5140,5140,5140,124
|
|
20240213,150600,94691570,5150,5150,5150,5150,0
|
|
20240213,150500,94691570,5150,5150,5150,5150,1
|
|
20240213,150400,94686420,5140,5140,5140,5140,0
|
|
20240213,150300,94686420,5140,5140,5140,5140,110
|
|
20240213,150200,94121020,5150,5150,5150,5150,2
|
|
20240213,150100,94110720,5150,5150,5150,5150,1
|
|
20240213,150000,94105570,5140,5140,5140,5140,153
|
|
20240213,145900,93319150,5150,5150,5150,5150,0
|
|
20240213,145800,93319150,5150,5150,5150,5150,0
|
|
20240213,145700,93319150,5150,5150,5150,5150,0
|
|
20240213,145600,93319150,5150,5150,5150,5150,0
|
|
20240213,145500,93319150,5150,5150,5150,5150,0
|
|
20240213,145400,93319150,5150,5150,5150,5150,0
|
|
20240213,145300,93319150,5150,5150,5150,5150,0
|
|
20240213,145200,93319150,5150,5150,5150,5150,0
|
|
20240213,145100,93319150,5150,5150,5150,5150,0
|
|
20240213,145000,93319150,5150,5150,5150,5150,0
|
|
20240213,144900,93319150,5150,5150,5150,5150,0
|
|
20240213,144800,93319150,5150,5150,5150,5150,5
|
|
20240213,144700,93293400,5150,5150,5150,5150,0
|
|
20240213,144600,93293400,5150,5150,5150,5150,0
|
|
20240213,144500,93293400,5150,5150,5150,5150,0
|
|
20240213,144400,93293400,5150,5150,5150,5150,0
|
|
20240213,144300,93293400,5150,5150,5150,5150,0
|
|
20240213,144200,93293400,5150,5150,5150,5150,70
|
|
20240213,144100,92932900,5140,5140,5140,5140,0
|
|
20240213,144000,92932900,5140,5140,5140,5140,0
|
|
20240213,143900,92932900,5140,5140,5140,5140,0
|
|
20240213,143800,92932900,5140,5140,5140,5140,0
|
|
20240213,143700,92932900,5140,5140,5140,5140,0
|
|
20240213,143600,92932900,5140,5140,5140,5140,0
|
|
20240213,143500,92932900,5140,5140,5140,5140,0
|
|
20240213,143400,92932900,5140,5140,5140,5140,0
|
|
20240213,143300,92932900,5140,5140,5140,5140,0
|
|
20240213,143200,92932900,5140,5140,5140,5140,0
|
|
20240213,143100,92932900,5140,5140,5140,5140,0
|
|
20240213,143000,92932900,5140,5140,5140,5140,0
|
|
20240213,142900,92932900,5140,5140,5140,5140,0
|
|
20240213,142800,92932900,5140,5140,5140,5140,0
|
|
20240213,142700,92932900,5140,5140,5140,5140,0
|
|
20240213,142600,92932900,5140,5140,5140,5140,0
|
|
20240213,142500,92932900,5140,5140,5140,5140,0
|
|
20240213,142400,92932900,5140,5140,5140,5140,433
|
|
20240213,142300,90707280,5150,5150,5150,5150,0
|
|
20240213,142200,90707280,5150,5150,5150,5150,0
|
|
20240213,142100,90707280,5150,5150,5150,5150,0
|
|
20240213,142000,90707280,5150,5150,5150,5150,7
|
|
20240213,141900,90671230,5160,5160,5160,5160,0
|
|
20240213,141800,90671230,5160,5160,5160,5160,0
|
|
20240213,141700,90671230,5160,5160,5160,5160,0
|
|
20240213,141600,90671230,5160,5160,5160,5160,0
|
|
20240213,141500,90671230,5160,5160,5160,5160,0
|
|
20240213,141400,90671230,5160,5160,5160,5160,0
|
|
20240213,141300,90671230,5160,5160,5160,5160,0
|
|
20240213,141200,90671230,5160,5160,5160,5160,0
|
|
20240213,141100,90671230,5160,5160,5160,5160,0
|
|
20240213,141000,90671230,5160,5160,5160,5160,0
|
|
20240213,140900,90671230,5160,5160,5160,5160,1
|
|
20240213,140800,90666070,5140,5150,5150,5140,318
|
|
20240213,140700,89031540,5160,5160,5160,5160,0
|
|
20240213,140600,89031540,5160,5160,5160,5160,0
|
|
20240213,140500,89031540,5160,5160,5160,5160,0
|
|
20240213,140400,89031540,5160,5160,5160,5160,0
|
|
20240213,140300,89031540,5160,5160,5160,5160,0
|
|
20240213,140200,89031540,5160,5160,5160,5160,0
|
|
20240213,140100,89031540,5160,5160,5160,5160,0
|
|
20240213,140000,89031540,5160,5160,5160,5160,0
|
|
20240213,135900,89031540,5160,5160,5160,5160,0
|
|
20240213,135800,89031540,5160,5160,5160,5160,0
|
|
20240213,135700,89031540,5160,5160,5160,5160,0
|
|
20240213,135600,89031540,5160,5160,5160,5160,0
|
|
20240213,135500,89031540,5160,5160,5160,5160,0
|
|
20240213,135400,89031540,5160,5160,5160,5160,0
|
|
20240213,135300,89031540,5160,5160,5160,5160,0
|
|
20240213,135200,89031540,5160,5160,5160,5160,8
|
|
20240213,135100,88990260,5160,5160,5160,5160,0
|
|
20240213,135000,88990260,5160,5160,5160,5160,0
|
|
20240213,134900,88990260,5160,5160,5160,5160,0
|
|
20240213,134800,88990260,5160,5160,5160,5160,0
|
|
20240213,134700,88990260,5160,5160,5160,5160,0
|
|
20240213,134600,88990260,5160,5160,5160,5160,0
|
|
20240213,134500,88990260,5160,5160,5160,5160,0
|
|
20240213,134400,88990260,5160,5160,5160,5160,0
|
|
20240213,134300,88990260,5160,5160,5160,5160,0
|
|
20240213,134200,88990260,5160,5160,5160,5160,0
|
|
20240213,134100,88990260,5160,5160,5160,5160,0
|
|
20240213,134000,88990260,5160,5160,5160,5160,0
|
|
20240213,133900,88990260,5160,5160,5160,5160,0
|
|
20240213,133800,88990260,5160,5160,5160,5160,0
|
|
20240213,133700,88990260,5160,5160,5160,5160,0
|
|
20240213,133600,88990260,5160,5150,5160,5150,60
|
|
20240213,133500,88680880,5150,5150,5150,5150,0
|
|
20240213,133400,88680880,5150,5150,5150,5150,0
|
|
20240213,133300,88680880,5150,5150,5150,5150,0
|
|
20240213,133200,88680880,5150,5150,5150,5150,0
|
|
20240213,133100,88680880,5150,5150,5150,5150,0
|
|
20240213,133000,88680880,5150,5150,5150,5150,0
|
|
20240213,132900,88680880,5150,5150,5150,5150,0
|
|
20240213,132800,88680880,5150,5150,5150,5150,428
|
|
20240213,132700,86476680,5150,5150,5150,5150,0
|
|
20240213,132600,86476680,5150,5150,5150,5150,0
|
|
20240213,132500,86476680,5150,5150,5150,5150,0
|
|
20240213,132400,86476680,5150,5150,5150,5150,0
|
|
20240213,132300,86476680,5150,5150,5150,5150,1
|
|
20240213,132200,86471530,5150,5150,5150,5150,0
|
|
20240213,132100,86471530,5150,5150,5150,5150,1
|
|
20240213,132000,86466380,5140,5140,5140,5140,76
|
|
20240213,131900,86075740,5140,5140,5140,5140,0
|
|
20240213,131800,86075740,5140,5140,5140,5140,1
|
|
20240213,131700,86070600,5130,5130,5130,5130,0
|
|
20240213,131600,86070600,5130,5130,5130,5130,0
|
|
20240213,131500,86070600,5130,5130,5130,5130,0
|
|
20240213,131400,86070600,5130,5130,5130,5130,0
|
|
20240213,131300,86070600,5130,5130,5130,5130,0
|
|
20240213,131200,86070600,5130,5130,5130,5130,0
|
|
20240213,131100,86070600,5130,5130,5130,5130,0
|
|
20240213,131000,86070600,5130,5130,5130,5130,0
|
|
20240213,130900,86070600,5130,5130,5130,5130,0
|
|
20240213,130800,86070600,5130,5130,5130,5130,15
|
|
20240213,130700,85993650,5140,5140,5140,5140,0
|
|
20240213,130600,85993650,5140,5140,5140,5140,0
|
|
20240213,130500,85993650,5140,5140,5140,5140,0
|
|
20240213,130400,85993650,5140,5140,5140,5140,0
|
|
20240213,130300,85993650,5140,5140,5140,5140,0
|
|
20240213,130200,85993650,5140,5140,5140,5140,0
|
|
20240213,130100,85993650,5140,5140,5140,5140,0
|
|
20240213,130000,85993650,5140,5140,5140,5140,0
|
|
20240213,125900,85993650,5140,5140,5140,5140,0
|
|
20240213,125800,85993650,5140,5140,5140,5140,0
|
|
20240213,125700,85993650,5140,5140,5140,5140,0
|
|
20240213,125600,85993650,5140,5140,5140,5140,0
|
|
20240213,125500,85993650,5140,5140,5140,5140,1
|
|
20240213,125400,85988510,5140,5140,5140,5140,0
|
|
20240213,125300,85988510,5140,5140,5140,5140,0
|
|
20240213,125200,85988510,5140,5140,5140,5140,0
|
|
20240213,125100,85988510,5140,5140,5140,5140,0
|
|
20240213,125000,85988510,5140,5140,5140,5140,0
|
|
20240213,124900,85988510,5140,5140,5140,5140,0
|
|
20240213,124800,85988510,5140,5140,5140,5140,0
|
|
20240213,124700,85988510,5140,5140,5140,5140,22
|
|
20240213,124600,85875430,5130,5130,5130,5130,0
|
|
20240213,124500,85875430,5130,5110,5130,5110,623
|
|
20240213,124400,82685090,5110,5120,5120,5110,336
|
|
20240213,124300,80967770,5130,5130,5130,5130,0
|
|
20240213,124200,80967770,5130,5130,5130,5130,1
|
|
20240213,124100,80962640,5120,5120,5120,5120,0
|
|
20240213,124000,80962640,5120,5120,5120,5120,0
|
|
20240213,123900,80962640,5120,5120,5120,5120,0
|
|
20240213,123800,80962640,5120,5120,5120,5120,0
|
|
20240213,123700,80962640,5120,5120,5120,5120,20
|
|
20240213,123600,80860240,5130,5130,5130,5130,4
|
|
20240213,123500,80839720,5110,5110,5110,5110,0
|
|
20240213,123400,80839720,5110,5110,5110,5110,0
|
|
20240213,123300,80839720,5110,5120,5120,5110,531
|
|
20240213,123200,78126180,5120,5120,5120,5120,0
|
|
20240213,123100,78126180,5120,5120,5130,5120,343
|
|
20240213,123000,76370000,5120,5120,5120,5120,0
|
|
20240213,122900,76370000,5120,5120,5120,5120,802
|
|
20240213,122800,72263760,5140,5130,5140,5120,739
|
|
20240213,122700,68478070,5140,5130,5140,5130,125
|
|
20240213,122600,67836810,5130,5130,5130,5130,109
|
|
20240213,122500,67277640,5140,5140,5140,5140,10
|
|
20240213,122400,67226240,5140,5140,5140,5140,125
|
|
20240213,122300,66583740,5140,5140,5140,5140,0
|
|
20240213,122200,66583740,5140,5140,5140,5140,16
|
|
20240213,122100,66501500,5140,5140,5140,5140,377
|
|
20240213,122000,64563720,5140,5140,5140,5140,382
|
|
20240213,121900,62600240,5150,5150,5150,5150,0
|
|
20240213,121800,62600240,5150,5150,5150,5150,0
|
|
20240213,121700,62600240,5150,5150,5150,5150,0
|
|
20240213,121600,62600240,5150,5150,5150,5150,0
|
|
20240213,121500,62600240,5150,5150,5150,5150,0
|
|
20240213,121400,62600240,5150,5150,5150,5150,0
|
|
20240213,121300,62600240,5150,5150,5150,5150,0
|
|
20240213,121200,62600240,5150,5150,5150,5150,0
|
|
20240213,121100,62600240,5150,5150,5150,5150,0
|
|
20240213,121000,62600240,5150,5150,5150,5150,0
|
|
20240213,120900,62600240,5150,5150,5150,5150,120
|
|
20240213,120800,61982240,5150,5150,5150,5150,0
|
|
20240213,120700,61982240,5150,5150,5150,5150,0
|
|
20240213,120600,61982240,5150,5150,5150,5150,124
|
|
20240213,120500,61343640,5150,5150,5150,5150,0
|
|
20240213,120400,61343640,5150,5150,5150,5150,0
|
|
20240213,120300,61343640,5150,5150,5150,5150,0
|
|
20240213,120200,61343640,5150,5150,5150,5150,0
|
|
20240213,120100,61343640,5150,5150,5150,5150,131
|
|
20240213,120000,60668990,5160,5170,5170,5160,1897
|
|
20240213,115900,50878540,5170,5170,5170,5170,0
|
|
20240213,115800,50878540,5170,5170,5170,5170,0
|
|
20240213,115700,50878540,5170,5170,5170,5170,0
|
|
20240213,115600,50878540,5170,5170,5170,5170,0
|
|
20240213,115500,50878540,5170,5170,5170,5170,1
|
|
20240213,115400,50873370,5170,5170,5170,5170,2
|
|
20240213,115300,50863030,5170,5180,5180,5170,2000
|
|
20240213,115200,40520010,5170,5170,5170,5170,0
|
|
20240213,115100,40520010,5170,5170,5170,5170,0
|
|
20240213,115000,40520010,5170,5170,5170,5170,0
|
|
20240213,114900,40520010,5170,5180,5180,5170,50
|
|
20240213,114800,40261320,5180,5180,5180,5180,0
|
|
20240213,114700,40261320,5180,5180,5180,5180,0
|
|
20240213,114600,40261320,5180,5180,5180,5180,0
|
|
20240213,114500,40261320,5180,5180,5180,5180,0
|
|
20240213,114400,40261320,5180,5180,5180,5180,0
|
|
20240213,114300,40261320,5180,5180,5180,5180,0
|
|
20240213,114200,40261320,5180,5180,5180,5180,0
|
|
20240213,114100,40261320,5180,5180,5180,5180,530
|
|
20240213,114000,37515920,5180,5180,5180,5180,0
|
|
20240213,113900,37515920,5180,5180,5180,5180,11
|
|
20240213,113800,37458940,5190,5190,5190,5190,0
|
|
20240213,113700,37458940,5190,5190,5190,5190,0
|
|
20240213,113600,37458940,5190,5190,5190,5190,0
|
|
20240213,113500,37458940,5190,5190,5190,5190,0
|
|
20240213,113400,37458940,5190,5190,5190,5190,0
|
|
20240213,113300,37458940,5190,5190,5190,5190,0
|
|
20240213,113200,37458940,5190,5190,5190,5190,0
|
|
20240213,113100,37458940,5190,5190,5190,5190,0
|
|
20240213,113000,37458940,5190,5190,5190,5190,0
|
|
20240213,112900,37458940,5190,5190,5190,5190,0
|
|
20240213,112800,37458940,5190,5190,5190,5190,0
|
|
20240213,112700,37458940,5190,5190,5190,5190,6
|
|
20240213,112600,37427800,5190,5190,5190,5190,0
|
|
20240213,112500,37427800,5190,5190,5190,5190,0
|
|
20240213,112400,37427800,5190,5190,5190,5190,0
|
|
20240213,112300,37427800,5190,5190,5190,5190,0
|
|
20240213,112200,37427800,5190,5190,5190,5190,0
|
|
20240213,112100,37427800,5190,5190,5190,5190,0
|
|
20240213,112000,37427800,5190,5190,5190,5190,0
|
|
20240213,111900,37427800,5190,5190,5190,5190,0
|
|
20240213,111800,37427800,5190,5190,5190,5190,0
|
|
20240213,111700,37427800,5190,5190,5190,5190,0
|
|
20240213,111600,37427800,5190,5190,5190,5190,0
|
|
20240213,111500,37427800,5190,5190,5190,5190,0
|
|
20240213,111400,37427800,5190,5190,5190,5190,0
|
|
20240213,111300,37427800,5190,5190,5190,5190,0
|
|
20240213,111200,37427800,5190,5190,5190,5190,0
|
|
20240213,111100,37427800,5190,5190,5190,5190,0
|
|
20240213,111000,37427800,5190,5190,5190,5190,2
|
|
20240213,110900,37417420,5190,5190,5190,5190,0
|
|
20240213,110800,37417420,5190,5190,5190,5190,0
|
|
20240213,110700,37417420,5190,5190,5190,5190,0
|
|
20240213,110600,37417420,5190,5190,5190,5190,89
|
|
20240213,110500,36955510,5190,5190,5190,5190,912
|
|
20240213,110400,32222230,5190,5190,5190,5190,509
|
|
20240213,110300,29580520,5190,5190,5190,5190,0
|
|
20240213,110200,29580520,5190,5190,5190,5190,0
|
|
20240213,110100,29580520,5190,5190,5190,5190,0
|
|
20240213,110000,29580520,5190,5190,5190,5190,0
|
|
20240213,105900,29580520,5190,5190,5190,5190,0
|
|
20240213,105800,29580520,5190,5190,5190,5190,0
|
|
20240213,105700,29580520,5190,5180,5190,5180,3
|
|
20240213,105600,29564960,5190,5190,5190,5190,0
|
|
20240213,105500,29564960,5190,5190,5190,5190,0
|
|
20240213,105400,29564960,5190,5190,5190,5190,0
|
|
20240213,105300,29564960,5190,5190,5190,5190,0
|
|
20240213,105200,29564960,5190,5190,5190,5190,0
|
|
20240213,105100,29564960,5190,5190,5190,5190,0
|
|
20240213,105000,29564960,5190,5190,5190,5190,0
|
|
20240213,104900,29564960,5190,5190,5190,5190,0
|
|
20240213,104800,29564960,5190,5190,5190,5190,0
|
|
20240213,104700,29564960,5190,5190,5190,5190,0
|
|
20240213,104600,29564960,5190,5190,5190,5190,0
|
|
20240213,104500,29564960,5190,5190,5190,5190,0
|
|
20240213,104400,29564960,5190,5190,5190,5190,0
|
|
20240213,104300,29564960,5190,5190,5190,5190,0
|
|
20240213,104200,29564960,5190,5190,5190,5190,0
|
|
20240213,104100,29564960,5190,5190,5190,5190,0
|
|
20240213,104000,29564960,5190,5190,5190,5190,0
|
|
20240213,103900,29564960,5190,5190,5190,5190,0
|
|
20240213,103800,29564960,5190,5180,5190,5170,126
|
|
20240213,103700,28912650,5180,5180,5180,5180,0
|
|
20240213,103600,28912650,5180,5180,5180,5180,0
|
|
20240213,103500,28912650,5180,5180,5180,5180,0
|
|
20240213,103400,28912650,5180,5180,5180,5180,0
|
|
20240213,103300,28912650,5180,5180,5180,5180,1
|
|
20240213,103200,28907470,5180,5180,5180,5180,0
|
|
20240213,103100,28907470,5180,5180,5180,5180,0
|
|
20240213,103000,28907470,5180,5180,5180,5180,0
|
|
20240213,102900,28907470,5180,5180,5180,5180,0
|
|
20240213,102800,28907470,5180,5180,5180,5180,0
|
|
20240213,102700,28907470,5180,5180,5180,5180,0
|
|
20240213,102600,28907470,5180,5180,5180,5180,0
|
|
20240213,102500,28907470,5180,5180,5180,5180,100
|
|
20240213,102400,28389470,5180,5180,5180,5180,0
|
|
20240213,102300,28389470,5180,5180,5180,5180,0
|
|
20240213,102200,28389470,5180,5180,5180,5180,0
|
|
20240213,102100,28389470,5180,5180,5180,5180,0
|
|
20240213,102000,28389470,5180,5180,5180,5180,0
|
|
20240213,101900,28389470,5180,5180,5180,5180,0
|
|
20240213,101800,28389470,5180,5180,5180,5180,0
|
|
20240213,101700,28389470,5180,5180,5180,5180,0
|
|
20240213,101600,28389470,5180,5180,5180,5180,0
|
|
20240213,101500,28389470,5180,5180,5180,5180,0
|
|
20240213,101400,28389470,5180,5180,5180,5180,0
|
|
20240213,101300,28389470,5180,5180,5180,5180,0
|
|
20240213,101200,28389470,5180,5180,5180,5180,0
|
|
20240213,101100,28389470,5180,5180,5180,5180,0
|
|
20240213,101000,28389470,5180,5180,5180,5180,0
|
|
20240213,100900,28389470,5180,5180,5180,5180,74
|
|
20240213,100800,28006150,5170,5170,5170,5170,0
|
|
20240213,100700,28006150,5170,5170,5170,5170,271
|
|
20240213,100600,26605080,5170,5170,5170,5170,0
|
|
20240213,100500,26605080,5170,5170,5170,5170,9
|
|
20240213,100400,26558550,5170,5170,5170,5170,1
|
|
20240213,100300,26553380,5170,5170,5170,5170,0
|
|
20240213,100200,26553380,5170,5170,5170,5170,0
|
|
20240213,100100,26553380,5170,5170,5170,5170,0
|
|
20240213,100000,26553380,5170,5170,5170,5170,0
|
|
20240213,095900,26553380,5170,5170,5170,5170,0
|
|
20240213,095800,26553380,5170,5170,5170,5170,0
|
|
20240213,095700,26553380,5170,5170,5170,5170,0
|
|
20240213,095600,26553380,5170,5170,5170,5170,0
|
|
20240213,095500,26553380,5170,5170,5170,5170,0
|
|
20240213,095400,26553380,5170,5170,5170,5170,1
|
|
20240213,095300,26548210,5150,5150,5150,5150,0
|
|
20240213,095200,26548210,5150,5160,5160,5150,787
|
|
20240213,095100,22489120,5160,5160,5160,5160,0
|
|
20240213,095000,22489120,5160,5160,5160,5160,0
|
|
20240213,094900,22489120,5160,5160,5160,5160,0
|
|
20240213,094800,22489120,5160,5160,5160,5160,3
|
|
20240213,094700,22473640,5150,5150,5150,5150,150
|
|
20240213,094600,21701140,5160,5160,5160,5160,0
|
|
20240213,094500,21701140,5160,5160,5160,5160,1
|
|
20240213,094400,21695980,5140,5140,5140,5140,0
|
|
20240213,094300,21695980,5140,5140,5140,5140,0
|
|
20240213,094200,21695980,5140,5140,5140,5140,0
|
|
20240213,094100,21695980,5140,5140,5140,5140,0
|
|
20240213,094000,21695980,5140,5140,5140,5140,0
|
|
20240213,093900,21695980,5140,5140,5140,5140,76
|
|
20240213,093800,21305340,5140,5140,5140,5140,0
|
|
20240213,093700,21305340,5140,5140,5140,5140,0
|
|
20240213,093600,21305340,5140,5140,5140,5140,0
|
|
20240213,093500,21305340,5140,5140,5140,5140,0
|
|
20240213,093400,21305340,5140,5160,5160,5140,9
|
|
20240213,093300,21259000,5160,5160,5160,5160,0
|
|
20240213,093200,21259000,5160,5160,5160,5160,0
|
|
20240213,093100,21259000,5160,5160,5160,5160,0
|
|
20240213,093000,21259000,5160,5160,5160,5160,1
|
|
20240213,092900,21253840,5130,5130,5130,5130,4
|
|
20240213,092800,21233320,5160,5160,5160,5160,0
|
|
20240213,092700,21233320,5160,5160,5160,5160,0
|
|
20240213,092600,21233320,5160,5160,5160,5160,0
|
|
20240213,092500,21233320,5160,5160,5160,5160,0
|
|
20240213,092400,21233320,5160,5160,5160,5160,0
|
|
20240213,092300,21233320,5160,5140,5160,5140,13
|
|
20240213,092200,21166260,5130,5130,5130,5130,0
|
|
20240213,092100,21166260,5130,5130,5130,5130,607
|
|
20240213,092000,18052350,5150,5150,5150,5150,1
|
|
20240213,091900,18047200,5140,5140,5140,5140,219
|
|
20240213,091800,16921540,5150,5150,5150,5150,0
|
|
20240213,091700,16921540,5150,5150,5150,5150,0
|
|
20240213,091600,16921540,5150,5150,5150,5150,0
|
|
20240213,091500,16921540,5150,5150,5150,5150,0
|
|
20240213,091400,16921540,5150,5150,5150,5150,0
|
|
20240213,091300,16921540,5150,5150,5150,5150,286
|
|
20240213,091200,15448640,5150,5150,5150,5150,5
|
|
20240213,091100,15422890,5140,5140,5140,5140,0
|
|
20240213,091000,15422890,5140,5140,5140,5140,0
|
|
20240213,090900,15422890,5140,5140,5140,5140,150
|
|
20240213,090800,14651890,5160,5160,5160,5160,0
|
|
20240213,090700,14651890,5160,5160,5160,5160,0
|
|
20240213,090600,14651890,5160,5160,5160,5160,0
|
|
20240213,090500,14651890,5160,5160,5160,5160,0
|
|
20240213,090400,14651890,5160,5160,5160,5160,1
|
|
20240213,090300,14646730,5160,5150,5160,5150,50
|
|
20240213,090200,14389190,5130,5130,5130,5130,200
|
|
20240213,090100,13363190,5130,5140,5140,5120,552
|
|
20240213,090000,10534560,5160,5130,5160,5130,2053
|