625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192200,96429705,4115,4115,4115,4115,362
|
|
20240219,192100,96429705,4115,4115,4115,4115,0
|
|
20240219,192000,96429705,4115,4115,4115,4115,0
|
|
20240219,191900,96429705,4115,4115,4115,4115,0
|
|
20240219,191800,96429705,4115,4115,4115,4115,0
|
|
20240219,191700,96429705,4115,4115,4115,4115,0
|
|
20240219,191600,96429705,4115,4115,4115,4115,0
|
|
20240219,191500,96429705,4115,4115,4115,4115,0
|
|
20240219,191400,96429705,4115,4115,4115,4115,0
|
|
20240219,191300,96429705,4115,4115,4115,4115,0
|
|
20240219,191200,96429705,4115,4115,4115,4115,0
|
|
20240219,191100,96429705,4115,4115,4115,4115,0
|
|
20240219,191000,96429705,4115,4115,4115,4115,0
|
|
20240219,190900,96429705,4115,4115,4115,4115,0
|
|
20240219,190800,96429705,4115,4115,4115,4115,0
|
|
20240219,190700,96429705,4115,4115,4115,4115,0
|
|
20240219,190600,96429705,4115,4115,4115,4115,0
|
|
20240219,190500,96429705,4115,4115,4115,4115,0
|
|
20240219,190400,96429705,4115,4115,4115,4115,0
|
|
20240219,190300,96429705,4115,4115,4115,4115,0
|
|
20240219,190200,96429705,4115,4115,4115,4115,0
|
|
20240219,190100,96429705,4115,4115,4115,4115,0
|
|
20240219,190000,96429705,4115,4115,4115,4115,0
|
|
20240219,185900,96429705,4115,4115,4115,4115,0
|
|
20240219,185800,96429705,4115,4115,4115,4115,0
|
|
20240219,185700,96429705,4115,4115,4115,4115,0
|
|
20240219,185600,96429705,4115,4115,4115,4115,0
|
|
20240219,185500,96429705,4115,4115,4115,4115,0
|
|
20240219,185400,96429705,4115,4115,4115,4115,0
|
|
20240219,185300,96429705,4115,4115,4115,4115,0
|
|
20240219,185200,96429705,4115,4115,4115,4115,362
|
|
20240219,185100,96429705,4115,4115,4115,4115,0
|
|
20240219,185000,96429705,4115,4115,4115,4115,0
|
|
20240219,184900,96429705,4115,4115,4115,4115,0
|
|
20240219,184800,96429705,4115,4115,4115,4115,0
|
|
20240219,184700,96429705,4115,4115,4115,4115,0
|
|
20240219,184600,96429705,4115,4115,4115,4115,0
|
|
20240219,184500,96429705,4115,4115,4115,4115,0
|
|
20240219,184400,96429705,4115,4115,4115,4115,0
|
|
20240219,184300,96429705,4115,4115,4115,4115,0
|
|
20240219,184200,96429705,4115,4115,4115,4115,0
|
|
20240219,184100,96429705,4115,4115,4115,4115,0
|
|
20240219,184000,96429705,4115,4115,4115,4115,0
|
|
20240219,183900,96429705,4115,4115,4115,4115,0
|
|
20240219,183800,96429705,4115,4115,4115,4115,0
|
|
20240219,183700,96429705,4115,4115,4115,4115,0
|
|
20240219,183600,96429705,4115,4115,4115,4115,0
|
|
20240219,183500,96429705,4115,4115,4115,4115,0
|
|
20240219,183400,96429705,4115,4115,4115,4115,0
|
|
20240219,183300,96429705,4115,4115,4115,4115,0
|
|
20240219,183200,96429705,4115,4115,4115,4115,0
|
|
20240219,183100,96429705,4115,4115,4115,4115,0
|
|
20240219,183000,96429705,4115,4115,4115,4115,0
|
|
20240219,182900,96429705,4115,4115,4115,4115,0
|
|
20240219,182800,96429705,4115,4115,4115,4115,0
|
|
20240219,182700,96429705,4115,4115,4115,4115,0
|
|
20240219,182600,96429705,4115,4115,4115,4115,0
|
|
20240219,182500,96429705,4115,4115,4115,4115,0
|
|
20240219,182400,96429705,4115,4115,4115,4115,0
|
|
20240219,182300,96429705,4115,4115,4115,4115,0
|
|
20240219,182200,96429705,4115,4115,4115,4115,362
|
|
20240219,182100,96429705,4115,4115,4115,4115,0
|
|
20240219,182000,96429705,4115,4115,4115,4115,0
|
|
20240219,181900,96429705,4115,4115,4115,4115,0
|
|
20240219,181800,96429705,4115,4115,4115,4115,0
|
|
20240219,181700,96429705,4115,4115,4115,4115,0
|
|
20240219,181600,96429705,4115,4115,4115,4115,0
|
|
20240219,181500,96429705,4115,4115,4115,4115,0
|
|
20240219,181400,96429705,4115,4115,4115,4115,0
|
|
20240219,181300,96429705,4115,4115,4115,4115,0
|
|
20240219,181200,96429705,4115,4115,4115,4115,0
|
|
20240219,181100,96429705,4115,4115,4115,4115,0
|
|
20240219,181000,96429705,4115,4115,4115,4115,0
|
|
20240219,180900,96429705,4115,4115,4115,4115,0
|
|
20240219,180800,96429705,4115,4115,4115,4115,0
|
|
20240219,180700,96429705,4115,4115,4115,4115,0
|
|
20240219,180600,96429705,4115,4115,4115,4115,0
|
|
20240219,180500,96429705,4115,4115,4115,4115,0
|
|
20240219,180400,96429705,4115,4115,4115,4115,0
|
|
20240219,180300,96429705,4115,4115,4115,4115,0
|
|
20240219,180200,96429705,4115,4115,4115,4115,0
|
|
20240219,180100,96429705,4115,4115,4115,4115,0
|
|
20240219,180000,96429705,4115,4115,4115,4115,0
|
|
20240219,175900,96429705,4115,4115,4115,4115,0
|
|
20240219,175800,96429705,4115,4115,4115,4115,0
|
|
20240219,175700,96429705,4115,4115,4115,4115,0
|
|
20240219,175600,96429705,4115,4115,4115,4115,0
|
|
20240219,175500,96429705,4115,4115,4115,4115,0
|
|
20240219,175400,96429705,4115,4115,4115,4115,0
|
|
20240219,175300,96429705,4115,4115,4115,4115,0
|
|
20240219,175200,96429705,4115,4115,4115,4115,362
|
|
20240219,175100,96429705,4115,4115,4115,4115,0
|
|
20240219,175000,96429705,4115,4115,4115,4115,0
|
|
20240219,174900,96429705,4115,4115,4115,4115,0
|
|
20240219,174800,96429705,4115,4115,4115,4115,0
|
|
20240219,174700,96429705,4115,4115,4115,4115,0
|
|
20240219,174600,96429705,4115,4115,4115,4115,0
|
|
20240219,174500,96429705,4115,4115,4115,4115,0
|
|
20240219,174400,96429705,4115,4115,4115,4115,0
|
|
20240219,174300,96429705,4115,4115,4115,4115,0
|
|
20240219,174200,96429705,4115,4115,4115,4115,0
|
|
20240219,174100,96429705,4115,4115,4115,4115,0
|
|
20240219,174000,96429705,4115,4115,4115,4115,0
|
|
20240219,173900,96429705,4115,4115,4115,4115,0
|
|
20240219,173800,96429705,4115,4115,4115,4115,0
|
|
20240219,173700,96429705,4115,4115,4115,4115,0
|
|
20240219,173600,96429705,4115,4115,4115,4115,0
|
|
20240219,173500,96429705,4115,4115,4115,4115,0
|
|
20240219,173400,96429705,4115,4115,4115,4115,0
|
|
20240219,173300,96429705,4115,4115,4115,4115,0
|
|
20240219,173200,96429705,4115,4115,4115,4115,0
|
|
20240219,173100,96429705,4115,4115,4115,4115,0
|
|
20240219,173000,96429705,4115,4115,4115,4115,0
|
|
20240219,172900,96429705,4115,4115,4115,4115,0
|
|
20240219,172800,96429705,4115,4115,4115,4115,0
|
|
20240219,172700,96429705,4115,4115,4115,4115,0
|
|
20240219,172600,96429705,4115,4115,4115,4115,0
|
|
20240219,172500,96429705,4115,4115,4115,4115,0
|
|
20240219,172400,96429705,4115,4115,4115,4115,0
|
|
20240219,172300,96429705,4115,4115,4115,4115,0
|
|
20240219,172200,96429705,4115,4115,4115,4115,362
|
|
20240219,172100,96429705,4115,4115,4115,4115,0
|
|
20240219,172000,96429705,4115,4115,4115,4115,0
|
|
20240219,171900,96429705,4115,4115,4115,4115,0
|
|
20240219,171800,96429705,4115,4115,4115,4115,0
|
|
20240219,171700,96429705,4115,4115,4115,4115,0
|
|
20240219,171600,96429705,4115,4115,4115,4115,0
|
|
20240219,171500,96429705,4115,4115,4115,4115,0
|
|
20240219,171400,96429705,4115,4115,4115,4115,0
|
|
20240219,171300,96429705,4115,4115,4115,4115,0
|
|
20240219,171200,96429705,4115,4115,4115,4115,0
|
|
20240219,171100,96429705,4115,4115,4115,4115,0
|
|
20240219,171000,96429705,4115,4115,4115,4115,0
|
|
20240219,170900,96429705,4115,4115,4115,4115,0
|
|
20240219,170800,96429705,4115,4115,4115,4115,0
|
|
20240219,170700,96429705,4115,4115,4115,4115,0
|
|
20240219,170600,96429705,4115,4115,4115,4115,0
|
|
20240219,170500,96429705,4115,4115,4115,4115,0
|
|
20240219,170400,96429705,4115,4115,4115,4115,0
|
|
20240219,170300,96429705,4115,4115,4115,4115,0
|
|
20240219,170200,96429705,4115,4115,4115,4115,0
|
|
20240219,170100,96429705,4115,4115,4115,4115,0
|
|
20240219,170000,96429705,4115,4115,4115,4115,0
|
|
20240219,165900,96429705,4115,4115,4115,4115,0
|
|
20240219,165800,96429705,4115,4115,4115,4115,0
|
|
20240219,165700,96429705,4115,4115,4115,4115,0
|
|
20240219,165600,96429705,4115,4115,4115,4115,0
|
|
20240219,165500,96429705,4115,4115,4115,4115,0
|
|
20240219,165400,96429705,4115,4115,4115,4115,0
|
|
20240219,165300,96429705,4115,4115,4115,4115,0
|
|
20240219,165200,96429705,4115,4115,4115,4115,362
|
|
20240219,165100,96429705,4115,4115,4115,4115,0
|
|
20240219,165000,96429705,4115,4115,4115,4115,0
|
|
20240219,164900,96429705,4115,4115,4115,4115,0
|
|
20240219,164800,96429705,4115,4115,4115,4115,0
|
|
20240219,164700,96429705,4115,4115,4115,4115,0
|
|
20240219,164600,96429705,4115,4115,4115,4115,0
|
|
20240219,164500,96429705,4115,4115,4115,4115,0
|
|
20240219,164400,96429705,4115,4115,4115,4115,0
|
|
20240219,164300,96429705,4115,4115,4115,4115,0
|
|
20240219,164200,96429705,4115,4115,4115,4115,0
|
|
20240219,164100,96429705,4115,4115,4115,4115,0
|
|
20240219,164000,96429705,4115,4115,4115,4115,0
|
|
20240219,163900,96429705,4115,4115,4115,4115,0
|
|
20240219,163800,96429705,4115,4115,4115,4115,0
|
|
20240219,163700,96429705,4115,4115,4115,4115,0
|
|
20240219,163600,96429705,4115,4115,4115,4115,0
|
|
20240219,163500,96429705,4115,4115,4115,4115,0
|
|
20240219,163400,96429705,4115,4115,4115,4115,0
|
|
20240219,163300,96429705,4115,4115,4115,4115,0
|
|
20240219,163200,96429705,4115,4115,4115,4115,0
|
|
20240219,163100,96429705,4115,4115,4115,4115,0
|
|
20240219,163000,96429705,4115,4115,4115,4115,0
|
|
20240219,162900,96429705,4115,4115,4115,4115,0
|
|
20240219,162800,96429705,4115,4115,4115,4115,0
|
|
20240219,162700,96429705,4115,4115,4115,4115,0
|
|
20240219,162600,96429705,4115,4115,4115,4115,0
|
|
20240219,162500,96429705,4115,4115,4115,4115,0
|
|
20240219,162400,96429705,4115,4115,4115,4115,0
|
|
20240219,162300,96429705,4115,4115,4115,4115,0
|
|
20240219,162200,96429705,4115,4115,4115,4115,362
|
|
20240219,162100,96429705,4115,4115,4115,4115,0
|
|
20240219,162000,96429705,4115,4115,4115,4115,0
|
|
20240219,161900,96429705,4115,4115,4115,4115,0
|
|
20240219,161800,96429705,4115,4115,4115,4115,0
|
|
20240219,161700,96429705,4115,4115,4115,4115,0
|
|
20240219,161600,96429705,4115,4115,4115,4115,0
|
|
20240219,161500,96429705,4115,4115,4115,4115,0
|
|
20240219,161400,96429705,4115,4115,4115,4115,0
|
|
20240219,161300,96429705,4115,4115,4115,4115,0
|
|
20240219,161200,96429705,4115,4115,4115,4115,0
|
|
20240219,161100,96429705,4115,4115,4115,4115,0
|
|
20240219,161000,96429705,4115,4115,4115,4115,0
|
|
20240219,160900,96429705,4115,4115,4115,4115,0
|
|
20240219,160800,96429705,4115,4115,4115,4115,0
|
|
20240219,160700,96429705,4115,4115,4115,4115,0
|
|
20240219,160600,96429705,4115,4115,4115,4115,0
|
|
20240219,160500,96429705,4115,4115,4115,4115,0
|
|
20240219,160400,96429705,4115,4115,4115,4115,0
|
|
20240219,160300,96429705,4115,4115,4115,4115,0
|
|
20240219,160200,96429705,4115,4115,4115,4115,0
|
|
20240219,160100,96429705,4115,4115,4115,4115,0
|
|
20240219,160000,96429705,4115,4115,4115,4115,0
|
|
20240219,155900,96429705,4115,4115,4115,4115,0
|
|
20240219,155800,96429705,4115,4115,4115,4115,0
|
|
20240219,155700,96429705,4115,4115,4115,4115,0
|
|
20240219,155600,96429705,4115,4115,4115,4115,0
|
|
20240219,155500,96429705,4115,4115,4115,4115,0
|
|
20240219,155400,96429705,4115,4115,4115,4115,0
|
|
20240219,155300,96429705,4115,4115,4115,4115,0
|
|
20240219,155200,96429705,4115,4115,4115,4115,362
|
|
20240219,155100,96429705,4115,4115,4115,4115,0
|
|
20240219,155000,96429705,4115,4115,4115,4115,0
|
|
20240219,154900,96429705,4115,4115,4115,4115,0
|
|
20240219,154800,96429705,4115,4115,4115,4115,0
|
|
20240219,154700,96429705,4115,4115,4115,4115,0
|
|
20240219,154600,96429705,4115,4115,4115,4115,0
|
|
20240219,154500,96429705,4115,4115,4115,4115,0
|
|
20240219,154400,96429705,4115,4115,4115,4115,0
|
|
20240219,154300,96429705,4115,4115,4115,4115,0
|
|
20240219,154200,96429705,4115,4115,4115,4115,0
|
|
20240219,154100,96429705,4115,4115,4115,4115,0
|
|
20240219,154000,96429705,4115,4115,4115,4115,0
|
|
20240219,153900,96429705,4115,4115,4115,4115,0
|
|
20240219,153800,96429705,4115,4115,4115,4115,0
|
|
20240219,153700,96429705,4115,4115,4115,4115,0
|
|
20240219,153600,96429705,4115,4115,4115,4115,0
|
|
20240219,153500,96429705,4115,4115,4115,4115,0
|
|
20240219,153400,96429705,4115,4115,4115,4115,0
|
|
20240219,153300,96429705,4115,4115,4115,4115,0
|
|
20240219,153200,96429705,4115,4115,4115,4115,0
|
|
20240219,153100,96429705,4115,4115,4115,4115,0
|
|
20240219,153000,96429705,4115,4115,4115,4115,362
|
|
20240219,152900,94940075,4125,4125,4125,4125,0
|
|
20240219,152800,94940075,4125,4125,4125,4125,0
|
|
20240219,152700,94940075,4125,4125,4125,4125,0
|
|
20240219,152600,94940075,4125,4125,4125,4125,0
|
|
20240219,152500,94940075,4125,4125,4125,4125,0
|
|
20240219,152400,94940075,4125,4125,4125,4125,0
|
|
20240219,152300,94940075,4125,4125,4125,4125,0
|
|
20240219,152200,94940075,4125,4125,4125,4125,0
|
|
20240219,152100,94940075,4125,4125,4125,4125,0
|
|
20240219,152000,94940075,4125,4125,4125,4125,0
|
|
20240219,151900,94940075,4125,4125,4125,4125,0
|
|
20240219,151800,94940075,4125,4125,4125,4125,1
|
|
20240219,151700,94935950,4120,4120,4120,4120,5
|
|
20240219,151600,94915350,4115,4115,4115,4115,7
|
|
20240219,151500,94886545,4120,4120,4120,4120,6
|
|
20240219,151400,94861825,4120,4120,4120,4120,0
|
|
20240219,151300,94861825,4120,4120,4120,4120,1
|
|
20240219,151200,94857705,4115,4115,4115,4115,0
|
|
20240219,151100,94857705,4115,4115,4115,4115,0
|
|
20240219,151000,94857705,4115,4115,4115,4110,672
|
|
20240219,150900,92092715,4125,4125,4125,4125,4
|
|
20240219,150800,92076215,4125,4125,4125,4125,1
|
|
20240219,150700,92072090,4110,4110,4110,4110,2
|
|
20240219,150600,92063870,4110,4110,4110,4110,0
|
|
20240219,150500,92063870,4110,4110,4110,4110,229
|
|
20240219,150400,91122680,4110,4110,4110,4110,61
|
|
20240219,150300,90871970,4120,4120,4120,4120,0
|
|
20240219,150200,90871970,4120,4120,4120,4120,0
|
|
20240219,150100,90871970,4120,4120,4120,4120,153
|
|
20240219,150000,90241610,4110,4110,4110,4110,0
|
|
20240219,145900,90241610,4110,4110,4110,4110,85
|
|
20240219,145800,89892260,4120,4120,4120,4120,1
|
|
20240219,145700,89888140,4120,4120,4120,4120,0
|
|
20240219,145600,89888140,4120,4120,4120,4120,0
|
|
20240219,145500,89888140,4120,4120,4120,4120,0
|
|
20240219,145400,89888140,4120,4120,4120,4120,0
|
|
20240219,145300,89888140,4120,4120,4120,4120,8
|
|
20240219,145200,89855180,4110,4110,4110,4110,0
|
|
20240219,145100,89855180,4110,4110,4110,4110,0
|
|
20240219,145000,89855180,4110,4110,4110,4110,59
|
|
20240219,144900,89612690,4110,4110,4110,4110,0
|
|
20240219,144800,89612690,4110,4110,4110,4110,2
|
|
20240219,144700,89604470,4110,4110,4110,4110,0
|
|
20240219,144600,89604470,4110,4110,4110,4110,0
|
|
20240219,144500,89604470,4110,4110,4110,4110,0
|
|
20240219,144400,89604470,4110,4110,4110,4110,0
|
|
20240219,144300,89604470,4110,4110,4110,4110,0
|
|
20240219,144200,89604470,4110,4110,4110,4110,0
|
|
20240219,144100,89604470,4110,4110,4110,4110,0
|
|
20240219,144000,89604470,4110,4110,4110,4110,0
|
|
20240219,143900,89604470,4110,4110,4110,4110,0
|
|
20240219,143800,89604470,4110,4110,4110,4110,2
|
|
20240219,143700,89596250,4125,4125,4125,4125,0
|
|
20240219,143600,89596250,4125,4125,4125,4125,0
|
|
20240219,143500,89596250,4125,4125,4125,4125,0
|
|
20240219,143400,89596250,4125,4125,4125,4125,0
|
|
20240219,143300,89596250,4125,4125,4125,4125,0
|
|
20240219,143200,89596250,4125,4125,4125,4125,0
|
|
20240219,143100,89596250,4125,4125,4125,4125,0
|
|
20240219,143000,89596250,4125,4125,4125,4125,0
|
|
20240219,142900,89596250,4125,4125,4125,4125,0
|
|
20240219,142800,89596250,4125,4125,4125,4125,0
|
|
20240219,142700,89596250,4125,4125,4125,4125,1
|
|
20240219,142600,89592125,4125,4125,4125,4125,0
|
|
20240219,142500,89592125,4125,4125,4125,4125,0
|
|
20240219,142400,89592125,4125,4125,4125,4125,0
|
|
20240219,142300,89592125,4125,4125,4125,4125,0
|
|
20240219,142200,89592125,4125,4125,4125,4125,0
|
|
20240219,142100,89592125,4125,4125,4125,4125,6
|
|
20240219,142000,89567375,4130,4130,4130,4130,0
|
|
20240219,141900,89567375,4130,4130,4130,4130,0
|
|
20240219,141800,89567375,4130,4130,4130,4130,0
|
|
20240219,141700,89567375,4130,4130,4130,4130,0
|
|
20240219,141600,89567375,4130,4130,4130,4130,0
|
|
20240219,141500,89567375,4130,4130,4130,4130,0
|
|
20240219,141400,89567375,4130,4130,4130,4130,0
|
|
20240219,141300,89567375,4130,4130,4130,4130,0
|
|
20240219,141200,89567375,4130,4130,4130,4130,0
|
|
20240219,141100,89567375,4130,4130,4130,4130,0
|
|
20240219,141000,89567375,4130,4130,4130,4130,0
|
|
20240219,140900,89567375,4130,4130,4130,4130,0
|
|
20240219,140800,89567375,4130,4130,4130,4130,0
|
|
20240219,140700,89567375,4130,4130,4130,4130,0
|
|
20240219,140600,89567375,4130,4130,4130,4130,0
|
|
20240219,140500,89567375,4130,4130,4130,4130,0
|
|
20240219,140400,89567375,4130,4130,4130,4130,0
|
|
20240219,140300,89567375,4130,4130,4130,4130,0
|
|
20240219,140200,89567375,4130,4130,4130,4130,0
|
|
20240219,140100,89567375,4130,4130,4130,4130,0
|
|
20240219,140000,89567375,4130,4130,4130,4130,0
|
|
20240219,135900,89567375,4130,4130,4130,4130,0
|
|
20240219,135800,89567375,4130,4130,4130,4130,37
|
|
20240219,135700,89414565,4105,4105,4105,4105,0
|
|
20240219,135600,89414565,4105,4105,4105,4105,0
|
|
20240219,135500,89414565,4105,4105,4105,4105,42
|
|
20240219,135400,89242155,4130,4130,4130,4130,1
|
|
20240219,135300,89238025,4130,4130,4130,4130,0
|
|
20240219,135200,89238025,4130,4130,4130,4130,0
|
|
20240219,135100,89238025,4130,4130,4130,4130,0
|
|
20240219,135000,89238025,4130,4130,4130,4130,0
|
|
20240219,134900,89238025,4130,4130,4130,4130,0
|
|
20240219,134800,89238025,4130,4130,4130,4130,1
|
|
20240219,134700,89233895,4105,4105,4105,4105,53
|
|
20240219,134600,89016330,4105,4105,4105,4105,37
|
|
20240219,134500,88864445,4105,4105,4105,4105,0
|
|
20240219,134400,88864445,4105,4105,4105,4105,42
|
|
20240219,134300,88692035,4130,4130,4130,4130,0
|
|
20240219,134200,88692035,4130,4130,4130,4130,1
|
|
20240219,134100,88687905,4130,4130,4130,4130,0
|
|
20240219,134000,88687905,4130,4125,4130,4125,12
|
|
20240219,133900,88638365,4125,4125,4125,4125,0
|
|
20240219,133800,88638365,4125,4125,4125,4125,226
|
|
20240219,133700,87706115,4125,4125,4125,4125,0
|
|
20240219,133600,87706115,4125,4125,4125,4125,1
|
|
20240219,133500,87701990,4100,4100,4100,4100,0
|
|
20240219,133400,87701990,4100,4100,4100,4100,0
|
|
20240219,133300,87701990,4100,4110,4110,4100,42
|
|
20240219,133200,87529535,4120,4120,4120,4120,15
|
|
20240219,133100,87467735,4115,4115,4115,4115,18
|
|
20240219,133000,87393665,4110,4115,4115,4110,497
|
|
20240219,132900,85348685,4115,4115,4115,4115,5
|
|
20240219,132800,85328110,4115,4115,4115,4115,125
|
|
20240219,132700,84813735,4120,4120,4120,4120,10
|
|
20240219,132600,84772535,4120,4120,4120,4120,10
|
|
20240219,132500,84731335,4120,4120,4120,4120,0
|
|
20240219,132400,84731335,4120,4115,4120,4115,3
|
|
20240219,132300,84718980,4115,4115,4115,4115,1
|
|
20240219,132200,84714865,4115,4120,4120,4115,44
|
|
20240219,132100,84533795,4120,4120,4120,4120,1
|
|
20240219,132000,84529675,4120,4120,4120,4120,5
|
|
20240219,131900,84509075,4110,4110,4110,4110,160
|
|
20240219,131800,83851475,4105,4105,4105,4105,7
|
|
20240219,131700,83822740,4100,4100,4100,4100,0
|
|
20240219,131600,83822740,4100,4100,4100,4100,0
|
|
20240219,131500,83822740,4100,4100,4100,4100,50
|
|
20240219,131400,83617740,4100,4100,4100,4100,0
|
|
20240219,131300,83617740,4100,4100,4100,4100,0
|
|
20240219,131200,83617740,4100,4100,4100,4100,0
|
|
20240219,131100,83617740,4100,4110,4110,4100,114
|
|
20240219,131000,83149630,4110,4105,4110,4105,7
|
|
20240219,130900,83120865,4100,4100,4100,4100,0
|
|
20240219,130800,83120865,4100,4100,4100,4100,0
|
|
20240219,130700,83120865,4100,4100,4100,4100,0
|
|
20240219,130600,83120865,4100,4100,4100,4100,0
|
|
20240219,130500,83120865,4100,4100,4100,4100,0
|
|
20240219,130400,83120865,4100,4100,4100,4100,0
|
|
20240219,130300,83120865,4100,4100,4100,4100,0
|
|
20240219,130200,83120865,4100,4100,4100,4100,0
|
|
20240219,130100,83120865,4100,4100,4100,4100,0
|
|
20240219,130000,83120865,4100,4100,4100,4100,43
|
|
20240219,125900,82944565,4100,4100,4100,4100,0
|
|
20240219,125800,82944565,4100,4100,4100,4100,0
|
|
20240219,125700,82944565,4100,4100,4100,4100,376
|
|
20240219,125600,81402965,4100,4100,4100,4100,250
|
|
20240219,125500,80377965,4095,4095,4095,4095,0
|
|
20240219,125400,80377965,4095,4095,4095,4095,0
|
|
20240219,125300,80377965,4095,4095,4095,4095,0
|
|
20240219,125200,80377965,4095,4095,4095,4095,0
|
|
20240219,125100,80377965,4095,4095,4095,4095,0
|
|
20240219,125000,80377965,4095,4095,4095,4095,0
|
|
20240219,124900,80377965,4095,4100,4100,4095,633
|
|
20240219,124800,77785735,4100,4100,4100,4100,0
|
|
20240219,124700,77785735,4100,4100,4100,4100,11
|
|
20240219,124600,77740635,4100,4100,4100,4100,0
|
|
20240219,124500,77740635,4100,4100,4100,4100,0
|
|
20240219,124400,77740635,4100,4110,4110,4095,745
|
|
20240219,124300,74683410,4115,4115,4115,4115,0
|
|
20240219,124200,74683410,4115,4115,4115,4115,0
|
|
20240219,124100,74683410,4115,4115,4115,4115,50
|
|
20240219,124000,74477660,4110,4110,4110,4110,0
|
|
20240219,123900,74477660,4110,4110,4110,4110,0
|
|
20240219,123800,74477660,4110,4115,4115,4110,43
|
|
20240219,123700,74300890,4115,4115,4115,4115,0
|
|
20240219,123600,74300890,4115,4115,4115,4115,0
|
|
20240219,123500,74300890,4115,4115,4115,4115,0
|
|
20240219,123400,74300890,4115,4115,4115,4115,0
|
|
20240219,123300,74300890,4115,4115,4115,4115,0
|
|
20240219,123200,74300890,4115,4115,4115,4115,0
|
|
20240219,123100,74300890,4115,4115,4115,4115,0
|
|
20240219,123000,74300890,4115,4115,4115,4115,0
|
|
20240219,122900,74300890,4115,4115,4115,4115,0
|
|
20240219,122800,74300890,4115,4115,4115,4115,0
|
|
20240219,122700,74300890,4115,4115,4115,4115,43
|
|
20240219,122600,74123945,4115,4115,4115,4115,23
|
|
20240219,122500,74029300,4115,4115,4115,4115,20
|
|
20240219,122400,73947000,4105,4105,4105,4105,0
|
|
20240219,122300,73947000,4105,4105,4105,4105,0
|
|
20240219,122200,73947000,4105,4105,4105,4105,0
|
|
20240219,122100,73947000,4105,4105,4105,4105,0
|
|
20240219,122000,73947000,4105,4105,4105,4105,0
|
|
20240219,121900,73947000,4105,4105,4105,4105,0
|
|
20240219,121800,73947000,4105,4105,4105,4105,0
|
|
20240219,121700,73947000,4105,4105,4105,4105,0
|
|
20240219,121600,73947000,4105,4115,4115,4105,43
|
|
20240219,121500,73770275,4110,4110,4110,4110,0
|
|
20240219,121400,73770275,4110,4110,4110,4110,0
|
|
20240219,121300,73770275,4110,4110,4110,4110,0
|
|
20240219,121200,73770275,4110,4110,4110,4110,14
|
|
20240219,121100,73712735,4110,4110,4110,4110,0
|
|
20240219,121000,73712735,4110,4110,4110,4110,0
|
|
20240219,120900,73712735,4110,4110,4110,4110,0
|
|
20240219,120800,73712735,4110,4110,4110,4110,141
|
|
20240219,120700,73133225,4110,4110,4110,4110,0
|
|
20240219,120600,73133225,4110,4110,4110,4110,0
|
|
20240219,120500,73133225,4110,4110,4110,4110,43
|
|
20240219,120400,72956495,4130,4130,4130,4130,0
|
|
20240219,120300,72956495,4130,4130,4130,4130,0
|
|
20240219,120200,72956495,4130,4130,4130,4130,0
|
|
20240219,120100,72956495,4130,4130,4130,4130,0
|
|
20240219,120000,72956495,4130,4130,4130,4130,0
|
|
20240219,115900,72956495,4130,4125,4130,4125,100
|
|
20240219,115800,72543565,4130,4130,4130,4130,0
|
|
20240219,115700,72543565,4130,4130,4130,4130,0
|
|
20240219,115600,72543565,4130,4130,4130,4130,0
|
|
20240219,115500,72543565,4130,4110,4130,4110,88
|
|
20240219,115400,72181605,4110,4110,4110,4110,43
|
|
20240219,115300,72004875,4125,4125,4125,4125,0
|
|
20240219,115200,72004875,4125,4110,4125,4110,112
|
|
20240219,115100,71544375,4110,4110,4110,4110,0
|
|
20240219,115000,71544375,4110,4110,4110,4110,22
|
|
20240219,114900,71453955,4135,4135,4135,4135,0
|
|
20240219,114800,71453955,4135,4135,4135,4135,0
|
|
20240219,114700,71453955,4135,4135,4135,4135,0
|
|
20240219,114600,71453955,4135,4135,4135,4135,0
|
|
20240219,114500,71453955,4135,4135,4135,4135,0
|
|
20240219,114400,71453955,4135,4120,4135,4120,187
|
|
20240219,114300,70683170,4110,4110,4110,4110,43
|
|
20240219,114200,70506440,4115,4115,4115,4115,0
|
|
20240219,114100,70506440,4115,4115,4115,4115,0
|
|
20240219,114000,70506440,4115,4115,4115,4115,165
|
|
20240219,113900,69827465,4110,4110,4110,4110,0
|
|
20240219,113800,69827465,4110,4110,4110,4110,0
|
|
20240219,113700,69827465,4110,4115,4115,4110,124
|
|
20240219,113600,69317215,4110,4110,4110,4110,279
|
|
20240219,113500,68170525,4110,4110,4110,4110,0
|
|
20240219,113400,68170525,4110,4110,4110,4110,276
|
|
20240219,113300,67036165,4110,4110,4110,4110,0
|
|
20240219,113200,67036165,4110,4110,4110,4110,43
|
|
20240219,113100,66859435,4115,4115,4115,4115,0
|
|
20240219,113000,66859435,4115,4115,4115,4115,22
|
|
20240219,112900,66768905,4115,4115,4115,4115,200
|
|
20240219,112800,65945905,4115,4115,4115,4115,35
|
|
20240219,112700,65801880,4110,4110,4110,4110,0
|
|
20240219,112600,65801880,4110,4110,4110,4110,0
|
|
20240219,112500,65801880,4110,4110,4110,4110,0
|
|
20240219,112400,65801880,4110,4110,4110,4110,0
|
|
20240219,112300,65801880,4110,4110,4110,4110,0
|
|
20240219,112200,65801880,4110,4110,4110,4110,0
|
|
20240219,112100,65801880,4110,4110,4110,4110,43
|
|
20240219,112000,65625150,4105,4105,4105,4105,0
|
|
20240219,111900,65625150,4105,4105,4105,4105,0
|
|
20240219,111800,65625150,4105,4105,4105,4105,0
|
|
20240219,111700,65625150,4105,4105,4105,4105,0
|
|
20240219,111600,65625150,4105,4105,4105,4105,0
|
|
20240219,111500,65625150,4105,4105,4105,4105,0
|
|
20240219,111400,65625150,4105,4105,4105,4105,100
|
|
20240219,111300,65214650,4100,4100,4100,4100,0
|
|
20240219,111200,65214650,4100,4100,4100,4100,0
|
|
20240219,111100,65214650,4100,4100,4100,4100,0
|
|
20240219,111000,65214650,4100,4110,4110,4100,43
|
|
20240219,110900,65038195,4130,4130,4130,4130,0
|
|
20240219,110800,65038195,4130,4130,4130,4130,0
|
|
20240219,110700,65038195,4130,4125,4130,4125,2
|
|
20240219,110600,65029940,4095,4095,4095,4095,0
|
|
20240219,110500,65029940,4095,4120,4120,4095,951
|
|
20240219,110400,61130550,4125,4125,4125,4125,0
|
|
20240219,110300,61130550,4125,4125,4125,4125,0
|
|
20240219,110200,61130550,4125,4125,4125,4125,160
|
|
20240219,110100,60470550,4125,4125,4125,4125,0
|
|
20240219,110000,60470550,4125,4125,4125,4125,0
|
|
20240219,105900,60470550,4125,4130,4130,4125,129
|
|
20240219,105800,59937995,4140,4140,4140,4140,0
|
|
20240219,105700,59937995,4140,4140,4140,4140,0
|
|
20240219,105600,59937995,4140,4140,4140,4140,0
|
|
20240219,105500,59937995,4140,4140,4140,4140,13
|
|
20240219,105400,59884175,4140,4140,4140,4140,48
|
|
20240219,105300,59685455,4140,4140,4140,4140,0
|
|
20240219,105200,59685455,4140,4140,4140,4140,24
|
|
20240219,105100,59586095,4130,4130,4130,4130,42
|
|
20240219,105000,59412635,4130,4130,4130,4130,50
|
|
20240219,104900,59206135,4130,4130,4130,4130,0
|
|
20240219,104800,59206135,4130,4130,4130,4130,43
|
|
20240219,104700,59028545,4130,4130,4130,4130,0
|
|
20240219,104600,59028545,4130,4130,4130,4130,0
|
|
20240219,104500,59028545,4130,4130,4130,4130,0
|
|
20240219,104400,59028545,4130,4130,4130,4130,1
|
|
20240219,104300,59024415,4130,4130,4130,4130,0
|
|
20240219,104200,59024415,4130,4130,4130,4130,0
|
|
20240219,104100,59024415,4130,4130,4130,4130,1
|
|
20240219,104000,59020285,4130,4130,4130,4130,0
|
|
20240219,103900,59020285,4130,4130,4130,4130,1
|
|
20240219,103800,59016155,4130,4130,4130,4130,0
|
|
20240219,103700,59016155,4130,4135,4135,4130,1265
|
|
20240219,103600,53789850,4135,4135,4135,4135,0
|
|
20240219,103500,53789850,4135,4135,4135,4135,2
|
|
20240219,103400,53781580,4135,4135,4135,4135,0
|
|
20240219,103300,53781580,4135,4135,4135,4135,0
|
|
20240219,103200,53781580,4135,4135,4135,4135,0
|
|
20240219,103100,53781580,4135,4135,4135,4135,0
|
|
20240219,103000,53781580,4135,4135,4135,4135,0
|
|
20240219,102900,53781580,4135,4135,4135,4135,0
|
|
20240219,102800,53781580,4135,4135,4135,4135,0
|
|
20240219,102700,53781580,4135,4135,4135,4135,0
|
|
20240219,102600,53781580,4135,4140,4140,4135,57
|
|
20240219,102500,53545815,4140,4140,4140,4140,698
|
|
20240219,102400,50656095,4140,4140,4140,4140,80
|
|
20240219,102300,50324895,4140,4140,4140,4140,0
|
|
20240219,102200,50324895,4140,4140,4140,4140,0
|
|
20240219,102100,50324895,4140,4140,4140,4140,0
|
|
20240219,102000,50324895,4140,4140,4140,4140,0
|
|
20240219,101900,50324895,4140,4140,4140,4140,0
|
|
20240219,101800,50324895,4140,4140,4140,4140,20
|
|
20240219,101700,50242095,4140,4140,4140,4140,0
|
|
20240219,101600,50242095,4140,4140,4140,4140,31
|
|
20240219,101500,50113755,4135,4135,4135,4135,0
|
|
20240219,101400,50113755,4135,4145,4145,4135,204
|
|
20240219,101300,49268215,4145,4140,4145,4140,141
|
|
20240219,101200,48683830,4140,4140,4140,4140,134
|
|
20240219,101100,48129070,4140,4140,4140,4140,7
|
|
20240219,101000,48100090,4130,4130,4130,4130,0
|
|
20240219,100900,48100090,4130,4130,4130,4130,0
|
|
20240219,100800,48100090,4130,4130,4130,4130,8
|
|
20240219,100700,48067050,4130,4130,4130,4130,0
|
|
20240219,100600,48067050,4130,4140,4140,4130,46
|
|
20240219,100500,47876710,4140,4140,4140,4140,242
|
|
20240219,100400,46874830,4140,4140,4140,4140,0
|
|
20240219,100300,46874830,4140,4140,4140,4140,1
|
|
20240219,100200,46870690,4130,4130,4130,4130,0
|
|
20240219,100100,46870690,4130,4130,4130,4130,303
|
|
20240219,100000,45619300,4125,4130,4130,4125,112
|
|
20240219,095900,45157135,4135,4135,4135,4135,49
|
|
20240219,095800,44954520,4130,4130,4130,4130,8
|
|
20240219,095700,44921480,4130,4130,4130,4130,0
|
|
20240219,095600,44921480,4130,4130,4130,4130,50
|
|
20240219,095500,44714980,4130,4130,4130,4130,0
|
|
20240219,095400,44714980,4130,4130,4130,4130,0
|
|
20240219,095300,44714980,4130,4130,4130,4130,6
|
|
20240219,095200,44690200,4130,4130,4130,4130,104
|
|
20240219,095100,44260680,4130,4135,4135,4130,149
|
|
20240219,095000,43644810,4130,4130,4130,4130,0
|
|
20240219,094900,43644810,4130,4130,4130,4130,0
|
|
20240219,094800,43644810,4130,4130,4130,4130,0
|
|
20240219,094700,43644810,4130,4130,4130,4130,103
|
|
20240219,094600,43219420,4130,4130,4130,4130,44
|
|
20240219,094500,43037700,4130,4130,4130,4130,113
|
|
20240219,094400,42571010,4130,4130,4130,4130,0
|
|
20240219,094300,42571010,4130,4130,4130,4130,6
|
|
20240219,094200,42546230,4110,4115,4115,4110,713
|
|
20240219,094100,39614390,4140,4140,4140,4140,0
|
|
20240219,094000,39614390,4140,4140,4140,4140,0
|
|
20240219,093900,39614390,4140,4140,4140,4140,0
|
|
20240219,093800,39614390,4140,4140,4140,4140,0
|
|
20240219,093700,39614390,4140,4140,4140,4140,0
|
|
20240219,093600,39614390,4140,4115,4140,4115,12
|
|
20240219,093500,39564985,4115,4115,4115,4115,126
|
|
20240219,093400,39046495,4115,4115,4115,4115,7
|
|
20240219,093300,39017690,4115,4115,4115,4115,7
|
|
20240219,093200,38988885,4115,4115,4115,4115,7
|
|
20240219,093100,38960080,4140,4115,4140,4115,20
|
|
20240219,093000,38877490,4145,4135,4145,4135,80
|
|
20240219,092900,38546050,4110,4125,4125,4110,73
|
|
20240219,092800,38245025,4130,4130,4130,4130,299
|
|
20240219,092700,37010155,4130,4130,4130,4130,7
|
|
20240219,092600,36981245,4130,4130,4130,4130,82
|
|
20240219,092500,36642585,4130,4130,4130,4130,7
|
|
20240219,092400,36613675,4130,4130,4130,4130,7
|
|
20240219,092300,36584765,4130,4130,4130,4130,7
|
|
20240219,092200,36555855,4135,4130,4135,4130,8
|
|
20240219,092100,36522810,4130,4130,4130,4130,7
|
|
20240219,092000,36493900,4130,4130,4130,4130,7
|
|
20240219,091900,36464990,4135,4135,4135,4130,219
|
|
20240219,091800,35559440,4135,4140,4145,4135,288
|
|
20240219,091700,34365885,4135,4130,4135,4130,35
|
|
20240219,091600,34221195,4140,4130,4140,4130,340
|
|
20240219,091500,32814265,4125,4125,4125,4125,7
|
|
20240219,091400,32785390,4130,4135,4135,4130,242
|
|
20240219,091300,31785830,4130,4130,4130,4130,84
|
|
20240219,091200,31438910,4135,4135,4135,4135,80
|
|
20240219,091100,31108110,4135,4130,4140,4130,31
|
|
20240219,091000,30979935,4130,4130,4130,4130,57
|
|
20240219,090900,30744525,4130,4145,4145,4125,155
|
|
20240219,090800,30103920,4140,4115,4140,4115,201
|
|
20240219,090700,29272460,4110,4120,4130,4110,957
|
|
20240219,090600,25321895,4105,4120,4120,4105,10
|
|
20240219,090500,25280830,4110,4100,4110,4100,68
|
|
20240219,090400,25001420,4095,4090,4095,4090,59
|
|
20240219,090300,24759850,4090,4090,4090,4090,7
|
|
20240219,090200,24731220,4090,4100,4100,4090,7
|
|
20240219,090100,24702565,4130,4085,4130,4085,55
|
|
20240219,090000,24476750,4110,4085,4110,4070,5489
|