620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191700,276978790,4130,4130,4130,4130,2789
|
|
20240213,191600,276978790,4130,4130,4130,4130,0
|
|
20240213,191500,276978790,4130,4130,4130,4130,0
|
|
20240213,191400,276978790,4130,4130,4130,4130,0
|
|
20240213,191300,276978790,4130,4130,4130,4130,0
|
|
20240213,191200,276978790,4130,4130,4130,4130,0
|
|
20240213,191100,276978790,4130,4130,4130,4130,0
|
|
20240213,191000,276978790,4130,4130,4130,4130,0
|
|
20240213,190900,276978790,4130,4130,4130,4130,0
|
|
20240213,190800,276978790,4130,4130,4130,4130,0
|
|
20240213,190700,276978790,4130,4130,4130,4130,0
|
|
20240213,190600,276978790,4130,4130,4130,4130,0
|
|
20240213,190500,276978790,4130,4130,4130,4130,0
|
|
20240213,190400,276978790,4130,4130,4130,4130,0
|
|
20240213,190300,276978790,4130,4130,4130,4130,0
|
|
20240213,190200,276978790,4130,4130,4130,4130,0
|
|
20240213,190100,276978790,4130,4130,4130,4130,0
|
|
20240213,190000,276978790,4130,4130,4130,4130,0
|
|
20240213,185900,276978790,4130,4130,4130,4130,0
|
|
20240213,185800,276978790,4130,4130,4130,4130,0
|
|
20240213,185700,276978790,4130,4130,4130,4130,0
|
|
20240213,185600,276978790,4130,4130,4130,4130,0
|
|
20240213,185500,276978790,4130,4130,4130,4130,0
|
|
20240213,185400,276978790,4130,4130,4130,4130,0
|
|
20240213,185300,276978790,4130,4130,4130,4130,0
|
|
20240213,185200,276978790,4130,4130,4130,4130,0
|
|
20240213,185100,276978790,4130,4130,4130,4130,0
|
|
20240213,185000,276978790,4130,4130,4130,4130,0
|
|
20240213,184900,276978790,4130,4130,4130,4130,0
|
|
20240213,184800,276978790,4130,4130,4130,4130,0
|
|
20240213,184700,276978790,4130,4130,4130,4130,2789
|
|
20240213,184600,276978790,4130,4130,4130,4130,0
|
|
20240213,184500,276978790,4130,4130,4130,4130,0
|
|
20240213,184400,276978790,4130,4130,4130,4130,0
|
|
20240213,184300,276978790,4130,4130,4130,4130,0
|
|
20240213,184200,276978790,4130,4130,4130,4130,0
|
|
20240213,184100,276978790,4130,4130,4130,4130,0
|
|
20240213,184000,276978790,4130,4130,4130,4130,0
|
|
20240213,183900,276978790,4130,4130,4130,4130,0
|
|
20240213,183800,276978790,4130,4130,4130,4130,0
|
|
20240213,183700,276978790,4130,4130,4130,4130,0
|
|
20240213,183600,276978790,4130,4130,4130,4130,0
|
|
20240213,183500,276978790,4130,4130,4130,4130,0
|
|
20240213,183400,276978790,4130,4130,4130,4130,0
|
|
20240213,183300,276978790,4130,4130,4130,4130,0
|
|
20240213,183200,276978790,4130,4130,4130,4130,0
|
|
20240213,183100,276978790,4130,4130,4130,4130,0
|
|
20240213,183000,276978790,4130,4130,4130,4130,0
|
|
20240213,182900,276978790,4130,4130,4130,4130,0
|
|
20240213,182800,276978790,4130,4130,4130,4130,0
|
|
20240213,182700,276978790,4130,4130,4130,4130,0
|
|
20240213,182600,276978790,4130,4130,4130,4130,0
|
|
20240213,182500,276978790,4130,4130,4130,4130,0
|
|
20240213,182400,276978790,4130,4130,4130,4130,0
|
|
20240213,182300,276978790,4130,4130,4130,4130,0
|
|
20240213,182200,276978790,4130,4130,4130,4130,0
|
|
20240213,182100,276978790,4130,4130,4130,4130,0
|
|
20240213,182000,276978790,4130,4130,4130,4130,0
|
|
20240213,181900,276978790,4130,4130,4130,4130,0
|
|
20240213,181800,276978790,4130,4130,4130,4130,0
|
|
20240213,181700,276978790,4130,4130,4130,4130,2789
|
|
20240213,181600,276978790,4130,4130,4130,4130,0
|
|
20240213,181500,276978790,4130,4130,4130,4130,0
|
|
20240213,181400,276978790,4130,4130,4130,4130,0
|
|
20240213,181300,276978790,4130,4130,4130,4130,0
|
|
20240213,181200,276978790,4130,4130,4130,4130,0
|
|
20240213,181100,276978790,4130,4130,4130,4130,0
|
|
20240213,181000,276978790,4130,4130,4130,4130,0
|
|
20240213,180900,276978790,4130,4130,4130,4130,0
|
|
20240213,180800,276978790,4130,4130,4130,4130,0
|
|
20240213,180700,276978790,4130,4130,4130,4130,0
|
|
20240213,180600,276978790,4130,4130,4130,4130,0
|
|
20240213,180500,276978790,4130,4130,4130,4130,0
|
|
20240213,180400,276978790,4130,4130,4130,4130,0
|
|
20240213,180300,276978790,4130,4130,4130,4130,0
|
|
20240213,180200,276978790,4130,4130,4130,4130,0
|
|
20240213,180100,276978790,4130,4130,4130,4130,0
|
|
20240213,180000,276978790,4130,4130,4130,4130,0
|
|
20240213,175900,276978790,4130,4130,4130,4130,0
|
|
20240213,175800,276978790,4130,4130,4130,4130,0
|
|
20240213,175700,276978790,4130,4130,4130,4130,0
|
|
20240213,175600,276978790,4130,4130,4130,4130,0
|
|
20240213,175500,276978790,4130,4130,4130,4130,0
|
|
20240213,175400,276978790,4130,4130,4130,4130,0
|
|
20240213,175300,276978790,4130,4130,4130,4130,0
|
|
20240213,175200,276978790,4130,4130,4130,4130,0
|
|
20240213,175100,276978790,4130,4130,4130,4130,0
|
|
20240213,175000,276978790,4130,4130,4130,4130,0
|
|
20240213,174900,276978790,4130,4130,4130,4130,0
|
|
20240213,174800,276978790,4130,4130,4130,4130,0
|
|
20240213,174700,276978790,4130,4130,4130,4130,2789
|
|
20240213,174600,276978790,4130,4130,4130,4130,0
|
|
20240213,174500,276978790,4130,4130,4130,4130,0
|
|
20240213,174400,276978790,4130,4130,4130,4130,0
|
|
20240213,174300,276978790,4130,4130,4130,4130,0
|
|
20240213,174200,276978790,4130,4130,4130,4130,0
|
|
20240213,174100,276978790,4130,4130,4130,4130,0
|
|
20240213,174000,276978790,4130,4130,4130,4130,0
|
|
20240213,173900,276978790,4130,4130,4130,4130,0
|
|
20240213,173800,276978790,4130,4130,4130,4130,0
|
|
20240213,173700,276978790,4130,4130,4130,4130,0
|
|
20240213,173600,276978790,4130,4130,4130,4130,0
|
|
20240213,173500,276978790,4130,4130,4130,4130,0
|
|
20240213,173400,276978790,4130,4130,4130,4130,0
|
|
20240213,173300,276978790,4130,4130,4130,4130,0
|
|
20240213,173200,276978790,4130,4130,4130,4130,0
|
|
20240213,173100,276978790,4130,4130,4130,4130,0
|
|
20240213,173000,276978790,4130,4130,4130,4130,0
|
|
20240213,172900,276978790,4130,4130,4130,4130,0
|
|
20240213,172800,276978790,4130,4130,4130,4130,0
|
|
20240213,172700,276978790,4130,4130,4130,4130,0
|
|
20240213,172600,276978790,4130,4130,4130,4130,0
|
|
20240213,172500,276978790,4130,4130,4130,4130,0
|
|
20240213,172400,276978790,4130,4130,4130,4130,0
|
|
20240213,172300,276978790,4130,4130,4130,4130,0
|
|
20240213,172200,276978790,4130,4130,4130,4130,0
|
|
20240213,172100,276978790,4130,4130,4130,4130,0
|
|
20240213,172000,276978790,4130,4130,4130,4130,0
|
|
20240213,171900,276978790,4130,4130,4130,4130,0
|
|
20240213,171800,276978790,4130,4130,4130,4130,0
|
|
20240213,171700,276978790,4130,4130,4130,4130,2789
|
|
20240213,171600,276978790,4130,4130,4130,4130,0
|
|
20240213,171500,276978790,4130,4130,4130,4130,0
|
|
20240213,171400,276978790,4130,4130,4130,4130,0
|
|
20240213,171300,276978790,4130,4130,4130,4130,0
|
|
20240213,171200,276978790,4130,4130,4130,4130,0
|
|
20240213,171100,276978790,4130,4130,4130,4130,0
|
|
20240213,171000,276978790,4130,4130,4130,4130,0
|
|
20240213,170900,276978790,4130,4130,4130,4130,0
|
|
20240213,170800,276978790,4130,4130,4130,4130,0
|
|
20240213,170700,276978790,4130,4130,4130,4130,0
|
|
20240213,170600,276978790,4130,4130,4130,4130,0
|
|
20240213,170500,276978790,4130,4130,4130,4130,0
|
|
20240213,170400,276978790,4130,4130,4130,4130,0
|
|
20240213,170300,276978790,4130,4130,4130,4130,0
|
|
20240213,170200,276978790,4130,4130,4130,4130,0
|
|
20240213,170100,276978790,4130,4130,4130,4130,0
|
|
20240213,170000,276978790,4130,4130,4130,4130,0
|
|
20240213,165900,276978790,4130,4130,4130,4130,0
|
|
20240213,165800,276978790,4130,4130,4130,4130,0
|
|
20240213,165700,276978790,4130,4130,4130,4130,0
|
|
20240213,165600,276978790,4130,4130,4130,4130,0
|
|
20240213,165500,276978790,4130,4130,4130,4130,0
|
|
20240213,165400,276978790,4130,4130,4130,4130,0
|
|
20240213,165300,276978790,4130,4130,4130,4130,0
|
|
20240213,165200,276978790,4130,4130,4130,4130,0
|
|
20240213,165100,276978790,4130,4130,4130,4130,0
|
|
20240213,165000,276978790,4130,4130,4130,4130,0
|
|
20240213,164900,276978790,4130,4130,4130,4130,0
|
|
20240213,164800,276978790,4130,4130,4130,4130,0
|
|
20240213,164700,276978790,4130,4130,4130,4130,2789
|
|
20240213,164600,276978790,4130,4130,4130,4130,0
|
|
20240213,164500,276978790,4130,4130,4130,4130,0
|
|
20240213,164400,276978790,4130,4130,4130,4130,0
|
|
20240213,164300,276978790,4130,4130,4130,4130,0
|
|
20240213,164200,276978790,4130,4130,4130,4130,0
|
|
20240213,164100,276978790,4130,4130,4130,4130,0
|
|
20240213,164000,276978790,4130,4130,4130,4130,0
|
|
20240213,163900,276978790,4130,4130,4130,4130,0
|
|
20240213,163800,276978790,4130,4130,4130,4130,0
|
|
20240213,163700,276978790,4130,4130,4130,4130,0
|
|
20240213,163600,276978790,4130,4130,4130,4130,0
|
|
20240213,163500,276978790,4130,4130,4130,4130,0
|
|
20240213,163400,276978790,4130,4130,4130,4130,0
|
|
20240213,163300,276978790,4130,4130,4130,4130,0
|
|
20240213,163200,276978790,4130,4130,4130,4130,0
|
|
20240213,163100,276978790,4130,4130,4130,4130,0
|
|
20240213,163000,276978790,4130,4130,4130,4130,0
|
|
20240213,162900,276978790,4130,4130,4130,4130,0
|
|
20240213,162800,276978790,4130,4130,4130,4130,0
|
|
20240213,162700,276978790,4130,4130,4130,4130,0
|
|
20240213,162600,276978790,4130,4130,4130,4130,0
|
|
20240213,162500,276978790,4130,4130,4130,4130,0
|
|
20240213,162400,276978790,4130,4130,4130,4130,0
|
|
20240213,162300,276978790,4130,4130,4130,4130,0
|
|
20240213,162200,276978790,4130,4130,4130,4130,0
|
|
20240213,162100,276978790,4130,4130,4130,4130,0
|
|
20240213,162000,276978790,4130,4130,4130,4130,0
|
|
20240213,161900,276978790,4130,4130,4130,4130,0
|
|
20240213,161800,276978790,4130,4130,4130,4130,0
|
|
20240213,161700,276978790,4130,4130,4130,4130,2789
|
|
20240213,161600,276978790,4130,4130,4130,4130,0
|
|
20240213,161500,276978790,4130,4130,4130,4130,0
|
|
20240213,161400,276978790,4130,4130,4130,4130,0
|
|
20240213,161300,276978790,4130,4130,4130,4130,0
|
|
20240213,161200,276978790,4130,4130,4130,4130,0
|
|
20240213,161100,276978790,4130,4130,4130,4130,0
|
|
20240213,161000,276978790,4130,4130,4130,4130,0
|
|
20240213,160900,276978790,4130,4130,4130,4130,0
|
|
20240213,160800,276978790,4130,4130,4130,4130,0
|
|
20240213,160700,276978790,4130,4130,4130,4130,0
|
|
20240213,160600,276978790,4130,4130,4130,4130,0
|
|
20240213,160500,276978790,4130,4130,4130,4130,0
|
|
20240213,160400,276978790,4130,4130,4130,4130,0
|
|
20240213,160300,276978790,4130,4130,4130,4130,0
|
|
20240213,160200,276978790,4130,4130,4130,4130,0
|
|
20240213,160100,276978790,4130,4130,4130,4130,0
|
|
20240213,160000,276978790,4130,4130,4130,4130,0
|
|
20240213,155900,276978790,4130,4130,4130,4130,0
|
|
20240213,155800,276978790,4130,4130,4130,4130,0
|
|
20240213,155700,276978790,4130,4130,4130,4130,0
|
|
20240213,155600,276978790,4130,4130,4130,4130,0
|
|
20240213,155500,276978790,4130,4130,4130,4130,0
|
|
20240213,155400,276978790,4130,4130,4130,4130,0
|
|
20240213,155300,276978790,4130,4130,4130,4130,0
|
|
20240213,155200,276978790,4130,4130,4130,4130,0
|
|
20240213,155100,276978790,4130,4130,4130,4130,0
|
|
20240213,155000,276978790,4130,4130,4130,4130,0
|
|
20240213,154900,276978790,4130,4130,4130,4130,0
|
|
20240213,154800,276978790,4130,4130,4130,4130,0
|
|
20240213,154700,276978790,4130,4130,4130,4130,2789
|
|
20240213,154600,276978790,4130,4130,4130,4130,0
|
|
20240213,154500,276978790,4130,4130,4130,4130,0
|
|
20240213,154400,276978790,4130,4130,4130,4130,0
|
|
20240213,154300,276978790,4130,4130,4130,4130,0
|
|
20240213,154200,276978790,4130,4130,4130,4130,0
|
|
20240213,154100,276978790,4130,4130,4130,4130,0
|
|
20240213,154000,276978790,4130,4130,4130,4130,0
|
|
20240213,153900,276978790,4130,4130,4130,4130,0
|
|
20240213,153800,276978790,4130,4130,4130,4130,0
|
|
20240213,153700,276978790,4130,4130,4130,4130,0
|
|
20240213,153600,276978790,4130,4130,4130,4130,0
|
|
20240213,153500,276978790,4130,4130,4130,4130,0
|
|
20240213,153400,276978790,4130,4130,4130,4130,0
|
|
20240213,153300,276978790,4130,4130,4130,4130,0
|
|
20240213,153200,276978790,4130,4130,4130,4130,0
|
|
20240213,153100,276978790,4130,4130,4130,4130,0
|
|
20240213,153000,276978790,4130,4130,4130,4130,2789
|
|
20240213,152900,265460220,4125,4125,4125,4125,0
|
|
20240213,152800,265460220,4125,4125,4125,4125,0
|
|
20240213,152700,265460220,4125,4125,4125,4125,0
|
|
20240213,152600,265460220,4125,4125,4125,4125,0
|
|
20240213,152500,265460220,4125,4125,4125,4125,0
|
|
20240213,152400,265460220,4125,4125,4125,4125,0
|
|
20240213,152300,265460220,4125,4125,4125,4125,0
|
|
20240213,152200,265460220,4125,4125,4125,4125,0
|
|
20240213,152100,265460220,4125,4125,4125,4125,0
|
|
20240213,152000,265460220,4125,4125,4125,4125,0
|
|
20240213,151900,265460220,4125,4120,4125,4120,1183
|
|
20240213,151800,260580390,4110,4110,4110,4110,60
|
|
20240213,151700,260333790,4125,4115,4125,4115,922
|
|
20240213,151600,256534680,4110,4110,4110,4110,0
|
|
20240213,151500,256534680,4110,4110,4110,4110,4
|
|
20240213,151400,256518240,4110,4110,4110,4110,4
|
|
20240213,151300,256501800,4110,4115,4120,4110,121
|
|
20240213,151200,256003590,4110,4110,4110,4110,0
|
|
20240213,151100,256003590,4110,4110,4110,4110,1
|
|
20240213,151000,255999480,4110,4110,4110,4110,39
|
|
20240213,150900,255839190,4115,4115,4115,4115,10
|
|
20240213,150800,255798040,4115,4115,4115,4115,1071
|
|
20240213,150700,251390875,4110,4105,4110,4105,449
|
|
20240213,150600,249546490,4105,4105,4105,4105,159
|
|
20240213,150500,248893795,4105,4095,4105,4095,1039
|
|
20240213,150400,244631815,4090,4090,4090,4090,0
|
|
20240213,150300,244631815,4090,4090,4090,4090,2
|
|
20240213,150200,244623635,4090,4090,4090,4090,0
|
|
20240213,150100,244623635,4090,4090,4090,4090,0
|
|
20240213,150000,244623635,4090,4090,4090,4090,0
|
|
20240213,145900,244623635,4090,4090,4090,4090,2
|
|
20240213,145800,244615455,4100,4100,4100,4100,0
|
|
20240213,145700,244615455,4100,4100,4100,4100,0
|
|
20240213,145600,244615455,4100,4100,4100,4100,0
|
|
20240213,145500,244615455,4100,4100,4100,4100,700
|
|
20240213,145400,241745455,4100,4100,4100,4100,5
|
|
20240213,145300,241724955,4100,4100,4100,4100,257
|
|
20240213,145200,240671255,4090,4090,4090,4090,200
|
|
20240213,145100,239853255,4095,4095,4095,4095,0
|
|
20240213,145000,239853255,4095,4095,4095,4095,0
|
|
20240213,144900,239853255,4095,4095,4095,4095,126
|
|
20240213,144800,239337285,4095,4095,4095,4095,1
|
|
20240213,144700,239333190,4095,4095,4095,4095,1
|
|
20240213,144600,239329095,4095,4095,4095,4095,28
|
|
20240213,144500,239214435,4100,4100,4100,4100,1
|
|
20240213,144400,239210335,4095,4095,4095,4095,0
|
|
20240213,144300,239210335,4095,4100,4100,4095,83
|
|
20240213,144200,238870445,4105,4105,4105,4105,0
|
|
20240213,144100,238870445,4105,4105,4105,4105,1
|
|
20240213,144000,238866340,4095,4095,4095,4095,0
|
|
20240213,143900,238866340,4095,4105,4105,4085,760
|
|
20240213,143800,235752275,4105,4105,4105,4105,0
|
|
20240213,143700,235752275,4105,4105,4105,4105,0
|
|
20240213,143600,235752275,4105,4110,4110,4105,89
|
|
20240213,143500,235386610,4110,4110,4110,4110,19
|
|
20240213,143400,235308520,4110,4110,4110,4110,6
|
|
20240213,143300,235283860,4110,4110,4110,4110,55
|
|
20240213,143200,235057810,4110,4110,4110,4110,0
|
|
20240213,143100,235057810,4110,4110,4110,4110,16
|
|
20240213,143000,234992050,4110,4110,4110,4110,17
|
|
20240213,142900,234922180,4110,4110,4110,4110,11
|
|
20240213,142800,234876970,4115,4110,4115,4110,302
|
|
20240213,142700,233635650,4110,4110,4110,4110,0
|
|
20240213,142600,233635650,4110,4110,4110,4110,0
|
|
20240213,142500,233635650,4110,4110,4110,4110,0
|
|
20240213,142400,233635650,4110,4110,4110,4110,79
|
|
20240213,142300,233310960,4110,4110,4110,4110,0
|
|
20240213,142200,233310960,4110,4110,4110,4110,35
|
|
20240213,142100,233167110,4110,4105,4110,4105,25
|
|
20240213,142000,233064365,4110,4110,4110,4110,0
|
|
20240213,141900,233064365,4110,4110,4110,4110,0
|
|
20240213,141800,233064365,4110,4110,4110,4110,0
|
|
20240213,141700,233064365,4110,4110,4110,4110,0
|
|
20240213,141600,233064365,4110,4110,4110,4110,180
|
|
20240213,141500,232324565,4110,4110,4110,4110,2
|
|
20240213,141400,232316345,4110,4115,4115,4110,21
|
|
20240213,141300,232230020,4115,4115,4115,4115,0
|
|
20240213,141200,232230020,4115,4115,4115,4115,500
|
|
20240213,141100,230172520,4125,4125,4125,4125,122
|
|
20240213,141000,229669270,4130,4130,4130,4130,0
|
|
20240213,140900,229669270,4130,4130,4130,4130,0
|
|
20240213,140800,229669270,4130,4130,4130,4130,0
|
|
20240213,140700,229669270,4130,4130,4130,4130,0
|
|
20240213,140600,229669270,4130,4130,4130,4130,0
|
|
20240213,140500,229669270,4130,4130,4130,4130,0
|
|
20240213,140400,229669270,4130,4125,4130,4125,121
|
|
20240213,140300,229169555,4130,4130,4130,4130,0
|
|
20240213,140200,229169555,4130,4130,4130,4130,0
|
|
20240213,140100,229169555,4130,4130,4130,4130,0
|
|
20240213,140000,229169555,4130,4130,4130,4130,0
|
|
20240213,135900,229169555,4130,4130,4130,4130,0
|
|
20240213,135800,229169555,4130,4130,4130,4130,20
|
|
20240213,135700,229086955,4125,4125,4125,4125,13
|
|
20240213,135600,229033330,4125,4115,4125,4115,114
|
|
20240213,135500,228563220,4120,4125,4125,4120,403
|
|
20240213,135400,226900860,4130,4130,4130,4130,2
|
|
20240213,135300,226892600,4125,4125,4125,4125,4
|
|
20240213,135200,226876100,4130,4130,4130,4130,0
|
|
20240213,135100,226876100,4130,4130,4130,4130,0
|
|
20240213,135000,226876100,4130,4130,4130,4130,0
|
|
20240213,134900,226876100,4130,4130,4130,4130,0
|
|
20240213,134800,226876100,4130,4130,4130,4130,0
|
|
20240213,134700,226876100,4130,4130,4130,4130,0
|
|
20240213,134600,226876100,4130,4130,4130,4130,0
|
|
20240213,134500,226876100,4130,4125,4130,4120,91
|
|
20240213,134400,226500775,4125,4125,4125,4125,0
|
|
20240213,134300,226500775,4125,4120,4125,4120,132
|
|
20240213,134200,225956330,4120,4120,4120,4120,306
|
|
20240213,134100,224695610,4120,4120,4120,4120,5
|
|
20240213,134000,224675010,4130,4130,4130,4130,0
|
|
20240213,133900,224675010,4130,4130,4130,4130,0
|
|
20240213,133800,224675010,4130,4130,4130,4130,4
|
|
20240213,133700,224658490,4130,4130,4130,4130,0
|
|
20240213,133600,224658490,4130,4120,4130,4120,110
|
|
20240213,133500,224205190,4130,4130,4130,4130,446
|
|
20240213,133400,222363210,4130,4130,4130,4130,0
|
|
20240213,133300,222363210,4130,4130,4130,4130,0
|
|
20240213,133200,222363210,4130,4130,4130,4130,0
|
|
20240213,133100,222363210,4130,4130,4130,4130,0
|
|
20240213,133000,222363210,4130,4130,4130,4130,0
|
|
20240213,132900,222363210,4130,4130,4130,4130,20
|
|
20240213,132800,222280610,4125,4125,4125,4125,0
|
|
20240213,132700,222280610,4125,4120,4125,4120,548
|
|
20240213,132600,220022610,4120,4120,4120,4120,500
|
|
20240213,132500,217962610,4125,4125,4125,4125,0
|
|
20240213,132400,217962610,4125,4125,4125,4125,0
|
|
20240213,132300,217962610,4125,4125,4125,4125,7
|
|
20240213,132200,217933735,4130,4130,4130,4130,0
|
|
20240213,132100,217933735,4130,4125,4130,4125,698
|
|
20240213,132000,215053495,4130,4130,4130,4130,0
|
|
20240213,131900,215053495,4130,4130,4130,4130,0
|
|
20240213,131800,215053495,4130,4130,4130,4130,25
|
|
20240213,131700,214950245,4130,4125,4130,4125,620
|
|
20240213,131600,212392645,4125,4125,4125,4125,0
|
|
20240213,131500,212392645,4125,4125,4125,4125,0
|
|
20240213,131400,212392645,4125,4125,4125,4125,0
|
|
20240213,131300,212392645,4125,4125,4125,4125,0
|
|
20240213,131200,212392645,4125,4125,4125,4125,0
|
|
20240213,131100,212392645,4125,4130,4130,4125,22
|
|
20240213,131000,212301855,4130,4130,4130,4130,0
|
|
20240213,130900,212301855,4130,4130,4130,4130,0
|
|
20240213,130800,212301855,4130,4130,4130,4130,300
|
|
20240213,130700,211062855,4135,4135,4135,4135,0
|
|
20240213,130600,211062855,4135,4135,4135,4135,0
|
|
20240213,130500,211062855,4135,4135,4135,4135,0
|
|
20240213,130400,211062855,4135,4135,4135,4135,0
|
|
20240213,130300,211062855,4135,4135,4135,4135,25
|
|
20240213,130200,210959480,4135,4135,4135,4135,0
|
|
20240213,130100,210959480,4135,4135,4135,4135,0
|
|
20240213,130000,210959480,4135,4135,4135,4135,0
|
|
20240213,125900,210959480,4135,4135,4135,4135,35
|
|
20240213,125800,210814755,4135,4135,4135,4135,2
|
|
20240213,125700,210806485,4130,4130,4130,4130,0
|
|
20240213,125600,210806485,4130,4130,4130,4130,0
|
|
20240213,125500,210806485,4130,4130,4130,4130,0
|
|
20240213,125400,210806485,4130,4130,4130,4130,0
|
|
20240213,125300,210806485,4130,4130,4130,4130,0
|
|
20240213,125200,210806485,4130,4130,4130,4130,0
|
|
20240213,125100,210806485,4130,4130,4130,4130,0
|
|
20240213,125000,210806485,4130,4130,4130,4130,0
|
|
20240213,124900,210806485,4130,4130,4130,4130,0
|
|
20240213,124800,210806485,4130,4130,4130,4130,0
|
|
20240213,124700,210806485,4130,4130,4130,4130,11
|
|
20240213,124600,210761055,4130,4135,4135,4130,5
|
|
20240213,124500,210740400,4135,4135,4135,4135,1
|
|
20240213,124400,210736265,4135,4135,4135,4135,0
|
|
20240213,124300,210736265,4135,4135,4135,4135,55
|
|
20240213,124200,210508840,4135,4135,4135,4135,0
|
|
20240213,124100,210508840,4135,4135,4135,4135,10
|
|
20240213,124000,210467490,4135,4135,4135,4130,134
|
|
20240213,123900,209913430,4135,4135,4135,4135,0
|
|
20240213,123800,209913430,4135,4130,4135,4130,259
|
|
20240213,123700,208843415,4130,4130,4130,4130,120
|
|
20240213,123600,208347815,4125,4125,4125,4125,0
|
|
20240213,123500,208347815,4125,4125,4125,4125,0
|
|
20240213,123400,208347815,4125,4125,4125,4125,249
|
|
20240213,123300,207320690,4130,4130,4130,4130,0
|
|
20240213,123200,207320690,4130,4130,4130,4130,29
|
|
20240213,123100,207200920,4130,4130,4130,4130,0
|
|
20240213,123000,207200920,4130,4130,4130,4130,500
|
|
20240213,122900,205135920,4125,4125,4125,4125,30
|
|
20240213,122800,205012170,4130,4130,4130,4130,0
|
|
20240213,122700,205012170,4130,4130,4130,4130,0
|
|
20240213,122600,205012170,4130,4130,4130,4130,0
|
|
20240213,122500,205012170,4130,4130,4130,4130,0
|
|
20240213,122400,205012170,4130,4130,4130,4130,0
|
|
20240213,122300,205012170,4130,4130,4130,4130,30
|
|
20240213,122200,204888270,4130,4130,4130,4130,0
|
|
20240213,122100,204888270,4130,4130,4130,4130,53
|
|
20240213,122000,204669380,4130,4130,4130,4130,0
|
|
20240213,121900,204669380,4130,4130,4130,4130,394
|
|
20240213,121800,203042160,4130,4130,4130,4130,10
|
|
20240213,121700,203000860,4130,4130,4130,4130,242
|
|
20240213,121600,202001400,4130,4130,4130,4130,0
|
|
20240213,121500,202001400,4130,4130,4130,4130,0
|
|
20240213,121400,202001400,4130,4130,4130,4130,5
|
|
20240213,121300,201980750,4120,4125,4125,4120,30
|
|
20240213,121200,201857020,4130,4130,4130,4130,0
|
|
20240213,121100,201857020,4130,4130,4130,4130,0
|
|
20240213,121000,201857020,4130,4130,4130,4130,0
|
|
20240213,120900,201857020,4130,4130,4130,4130,0
|
|
20240213,120800,201857020,4130,4130,4130,4130,1
|
|
20240213,120700,201852890,4115,4115,4115,4115,0
|
|
20240213,120600,201852890,4115,4115,4115,4115,32
|
|
20240213,120500,201721210,4120,4125,4125,4120,934
|
|
20240213,120400,197869565,4125,4125,4125,4125,234
|
|
20240213,120300,196904315,4125,4125,4125,4125,1
|
|
20240213,120200,196900190,4125,4125,4125,4125,311
|
|
20240213,120100,195617315,4125,4115,4125,4115,274
|
|
20240213,120000,194488850,4115,4120,4120,4110,491
|
|
20240213,115900,192466045,4115,4110,4115,4110,1978
|
|
20240213,115800,184329455,4110,4110,4110,4110,310
|
|
20240213,115700,183055355,4110,4110,4110,4110,0
|
|
20240213,115600,183055355,4110,4110,4110,4110,0
|
|
20240213,115500,183055355,4110,4110,4110,4110,0
|
|
20240213,115400,183055355,4110,4110,4110,4110,0
|
|
20240213,115300,183055355,4110,4110,4110,4110,725
|
|
20240213,115200,180075605,4110,4110,4110,4110,0
|
|
20240213,115100,180075605,4110,4110,4110,4110,0
|
|
20240213,115000,180075605,4110,4110,4110,4110,0
|
|
20240213,114900,180075605,4110,4110,4110,4110,10
|
|
20240213,114800,180034505,4105,4105,4105,4105,0
|
|
20240213,114700,180034505,4105,4105,4105,4105,2
|
|
20240213,114600,180026295,4110,4110,4110,4110,0
|
|
20240213,114500,180026295,4110,4110,4110,4110,1
|
|
20240213,114400,180022185,4110,4110,4110,4110,13
|
|
20240213,114300,179968755,4110,4105,4110,4105,50
|
|
20240213,114200,179763355,4110,4110,4110,4110,6
|
|
20240213,114100,179738695,4110,4110,4110,4110,0
|
|
20240213,114000,179738695,4110,4110,4110,4110,828
|
|
20240213,113900,176335615,4110,4110,4110,4110,115
|
|
20240213,113800,175862965,4105,4105,4105,4105,0
|
|
20240213,113700,175862965,4105,4100,4105,4100,3440
|
|
20240213,113600,161746780,4100,4100,4100,4100,0
|
|
20240213,113500,161746780,4100,4100,4100,4100,0
|
|
20240213,113400,161746780,4100,4100,4100,4100,199
|
|
20240213,113300,160930880,4100,4100,4100,4100,0
|
|
20240213,113200,160930880,4100,4100,4100,4100,0
|
|
20240213,113100,160930880,4100,4080,4100,4080,38
|
|
20240213,113000,160775820,4080,4080,4080,4080,0
|
|
20240213,112900,160775820,4080,4080,4080,4080,1
|
|
20240213,112800,160771740,4080,4080,4080,4080,0
|
|
20240213,112700,160771740,4080,4080,4080,4080,0
|
|
20240213,112600,160771740,4080,4100,4100,4080,8168
|
|
20240213,112500,127436215,4100,4100,4100,4100,100
|
|
20240213,112400,127026215,4100,4100,4100,4100,0
|
|
20240213,112300,127026215,4100,4100,4100,4100,0
|
|
20240213,112200,127026215,4100,4100,4100,4100,171
|
|
20240213,112100,126325115,4100,4100,4100,4100,0
|
|
20240213,112000,126325115,4100,4100,4100,4100,0
|
|
20240213,111900,126325115,4100,4100,4100,4100,37
|
|
20240213,111800,126173415,4100,4100,4100,4100,5
|
|
20240213,111700,126152915,4100,4100,4100,4100,0
|
|
20240213,111600,126152915,4100,4100,4100,4100,66
|
|
20240213,111500,125882315,4105,4105,4105,4105,1
|
|
20240213,111400,125878210,4105,4105,4105,4100,57
|
|
20240213,111300,125644380,4105,4105,4105,4105,20
|
|
20240213,111200,125562280,4100,4095,4100,4095,3301
|
|
20240213,111100,112035915,4095,4095,4095,4095,77
|
|
20240213,111000,111720600,4090,4090,4090,4090,1130
|
|
20240213,110900,107098900,4085,4085,4085,4085,86
|
|
20240213,110800,106747590,4085,4085,4085,4085,133
|
|
20240213,110700,106204285,4085,4085,4085,4085,0
|
|
20240213,110600,106204285,4085,4085,4085,4085,125
|
|
20240213,110500,105693660,4085,4085,4085,4085,0
|
|
20240213,110400,105693660,4085,4085,4085,4085,8
|
|
20240213,110300,105660980,4085,4085,4085,4085,0
|
|
20240213,110200,105660980,4085,4085,4085,4085,0
|
|
20240213,110100,105660980,4085,4085,4085,4085,0
|
|
20240213,110000,105660980,4085,4085,4085,4085,1
|
|
20240213,105900,105656895,4085,4085,4085,4085,1
|
|
20240213,105800,105652810,4090,4090,4090,4090,0
|
|
20240213,105700,105652810,4090,4090,4090,4090,0
|
|
20240213,105600,105652810,4090,4090,4090,4090,0
|
|
20240213,105500,105652810,4090,4090,4090,4090,0
|
|
20240213,105400,105652810,4090,4090,4090,4090,1
|
|
20240213,105300,105648720,4070,4070,4070,4070,0
|
|
20240213,105200,105648720,4070,4075,4075,4070,501
|
|
20240213,105100,103607150,4075,4075,4075,4075,0
|
|
20240213,105000,103607150,4075,4075,4075,4075,0
|
|
20240213,104900,103607150,4075,4075,4075,4075,22
|
|
20240213,104800,103517500,4075,4075,4075,4075,9
|
|
20240213,104700,103480825,4095,4095,4095,4095,0
|
|
20240213,104600,103480825,4095,4095,4095,4095,0
|
|
20240213,104500,103480825,4095,4095,4095,4095,0
|
|
20240213,104400,103480825,4095,4095,4095,4095,0
|
|
20240213,104300,103480825,4095,4095,4095,4095,0
|
|
20240213,104200,103480825,4095,4095,4095,4095,0
|
|
20240213,104100,103480825,4095,4095,4095,4095,0
|
|
20240213,104000,103480825,4095,4095,4095,4095,0
|
|
20240213,103900,103480825,4095,4095,4095,4095,1
|
|
20240213,103800,103476730,4075,4075,4075,4075,124
|
|
20240213,103700,102971430,4075,4075,4075,4075,270
|
|
20240213,103600,101871180,4085,4085,4085,4085,0
|
|
20240213,103500,101871180,4085,4085,4085,4085,0
|
|
20240213,103400,101871180,4085,4085,4085,4085,297
|
|
20240213,103300,100657935,4090,4085,4090,4085,182
|
|
20240213,103200,99913560,4085,4085,4085,4085,0
|
|
20240213,103100,99913560,4085,4085,4085,4085,0
|
|
20240213,103000,99913560,4085,4085,4085,4085,0
|
|
20240213,102900,99913560,4085,4085,4085,4085,0
|
|
20240213,102800,99913560,4085,4085,4085,4085,155
|
|
20240213,102700,99280385,4095,4095,4095,4095,24
|
|
20240213,102600,99182105,4095,4095,4095,4095,0
|
|
20240213,102500,99182105,4095,4095,4095,4095,0
|
|
20240213,102400,99182105,4095,4095,4095,4095,0
|
|
20240213,102300,99182105,4095,4095,4095,4095,0
|
|
20240213,102200,99182105,4095,4095,4095,4095,100
|
|
20240213,102100,98772605,4095,4095,4095,4095,99
|
|
20240213,102000,98367200,4095,4095,4095,4095,0
|
|
20240213,101900,98367200,4095,4095,4095,4095,120
|
|
20240213,101800,97875800,4090,4090,4090,4090,2
|
|
20240213,101700,97867620,4090,4090,4090,4090,366
|
|
20240213,101600,96370680,4085,4085,4085,4085,0
|
|
20240213,101500,96370680,4085,4085,4085,4085,0
|
|
20240213,101400,96370680,4085,4085,4085,4085,2
|
|
20240213,101300,96362510,4085,4085,4085,4085,0
|
|
20240213,101200,96362510,4085,4085,4085,4085,1
|
|
20240213,101100,96358425,4090,4090,4090,4090,0
|
|
20240213,101000,96358425,4090,4090,4090,4090,0
|
|
20240213,100900,96358425,4090,4090,4090,4090,0
|
|
20240213,100800,96358425,4090,4090,4090,4090,108
|
|
20240213,100700,95916705,4070,4070,4070,4070,0
|
|
20240213,100600,95916705,4070,4075,4075,4070,745
|
|
20240213,100500,92884485,4075,4085,4085,4075,1255
|
|
20240213,100400,87770350,4075,4075,4075,4075,34
|
|
20240213,100300,87631800,4090,4090,4090,4090,0
|
|
20240213,100200,87631800,4090,4090,4090,4090,0
|
|
20240213,100100,87631800,4090,4085,4090,4085,25
|
|
20240213,100000,87529565,4090,4090,4090,4090,0
|
|
20240213,095900,87529565,4090,4090,4090,4090,0
|
|
20240213,095800,87529565,4090,4075,4090,4075,83
|
|
20240213,095700,87190470,4090,4080,4090,4080,629
|
|
20240213,095600,84619010,4080,4080,4080,4080,34
|
|
20240213,095500,84480290,4080,4080,4080,4080,6
|
|
20240213,095400,84455810,4075,4075,4075,4075,0
|
|
20240213,095300,84455810,4075,4075,4075,4075,0
|
|
20240213,095200,84455810,4075,4075,4075,4075,0
|
|
20240213,095100,84455810,4075,4075,4075,4075,0
|
|
20240213,095000,84455810,4075,4075,4075,4075,1
|
|
20240213,094900,84451735,4070,4075,4075,4070,10
|
|
20240213,094800,84411025,4085,4085,4085,4070,72
|
|
20240213,094700,84117720,4085,4085,4085,4085,1
|
|
20240213,094600,84113635,4085,4075,4085,4075,368
|
|
20240213,094500,82613985,4075,4075,4075,4075,187
|
|
20240213,094400,81851960,4075,4075,4075,4075,130
|
|
20240213,094300,81322210,4075,4080,4080,4075,1887
|
|
20240213,094200,73632575,4085,4085,4085,4085,116
|
|
20240213,094100,73158715,4085,4085,4085,4085,0
|
|
20240213,094000,73158715,4085,4085,4085,4085,0
|
|
20240213,093900,73158715,4085,4085,4085,4085,100
|
|
20240213,093800,72750215,4085,4085,4085,4085,0
|
|
20240213,093700,72750215,4085,4085,4085,4085,300
|
|
20240213,093600,71524715,4080,4080,4080,4080,0
|
|
20240213,093500,71524715,4080,4080,4080,4080,1026
|
|
20240213,093400,67338635,4080,4080,4080,4080,102
|
|
20240213,093300,66922475,4080,4080,4080,4080,0
|
|
20240213,093200,66922475,4080,4080,4080,4080,0
|
|
20240213,093100,66922475,4080,4080,4080,4080,0
|
|
20240213,093000,66922475,4080,4080,4080,4080,13
|
|
20240213,092900,66869435,4080,4080,4080,4080,0
|
|
20240213,092800,66869435,4080,4085,4090,4080,360
|
|
20240213,092700,65400090,4090,4090,4090,4090,0
|
|
20240213,092600,65400090,4090,4090,4090,4090,21
|
|
20240213,092500,65314200,4090,4090,4090,4090,6
|
|
20240213,092400,65289660,4085,4085,4085,4085,0
|
|
20240213,092300,65289660,4085,4085,4085,4085,52
|
|
20240213,092200,65077240,4085,4085,4085,4085,0
|
|
20240213,092100,65077240,4085,4085,4085,4085,0
|
|
20240213,092000,65077240,4085,4090,4090,4085,496
|
|
20240213,091900,63050350,4085,4100,4105,4085,625
|
|
20240213,091800,60488745,4100,4085,4100,4085,508
|
|
20240213,091700,58405990,4095,4095,4095,4095,0
|
|
20240213,091600,58405990,4095,4095,4100,4095,822
|
|
20240213,091500,55039850,4095,4105,4110,4095,544
|
|
20240213,091400,52804905,4105,4095,4105,4095,58
|
|
20240213,091300,52566860,4095,4110,4115,4095,521
|
|
20240213,091200,50425795,4110,4095,4110,4095,16
|
|
20240213,091100,50360110,4095,4110,4110,4095,8
|
|
20240213,091000,50327320,4105,4095,4105,4095,1743
|
|
20240213,090900,43182345,4080,4080,4080,4080,0
|
|
20240213,090800,43182345,4080,4080,4080,4080,2116
|
|
20240213,090700,34549065,4080,4075,4080,4075,6
|
|
20240213,090600,34524610,4080,4065,4100,4065,2778
|
|
20240213,090500,23177335,4080,4080,4080,4080,0
|
|
20240213,090400,23177335,4080,4080,4080,4080,158
|
|
20240213,090300,22532695,4080,4080,4080,4080,44
|
|
20240213,090200,22353175,4085,4085,4085,4085,55
|
|
20240213,090100,22128500,4085,4075,4085,4065,64
|
|
20240213,090000,21867195,4075,4050,4075,4050,5216
|