646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,194300,120146380,3740,3740,3740,3740,4487
|
|
20240223,194200,120146380,3740,3740,3740,3740,0
|
|
20240223,194100,120146380,3740,3740,3740,3740,0
|
|
20240223,194000,120146380,3740,3740,3740,3740,0
|
|
20240223,193900,120146380,3740,3740,3740,3740,0
|
|
20240223,193800,120146380,3740,3740,3740,3740,0
|
|
20240223,193700,120146380,3740,3740,3740,3740,0
|
|
20240223,193600,120146380,3740,3740,3740,3740,0
|
|
20240223,193500,120146380,3740,3740,3740,3740,0
|
|
20240223,193400,120146380,3740,3740,3740,3740,0
|
|
20240223,193300,120146380,3740,3740,3740,3740,0
|
|
20240223,193200,120146380,3740,3740,3740,3740,0
|
|
20240223,193100,120146380,3740,3740,3740,3740,0
|
|
20240223,193000,120146380,3740,3740,3740,3740,0
|
|
20240223,192900,120146380,3740,3740,3740,3740,0
|
|
20240223,192800,120146380,3740,3740,3740,3740,0
|
|
20240223,192700,120146380,3740,3740,3740,3740,0
|
|
20240223,192600,120146380,3740,3740,3740,3740,0
|
|
20240223,192500,120146380,3740,3740,3740,3740,0
|
|
20240223,192400,120146380,3740,3740,3740,3740,0
|
|
20240223,192300,120146380,3740,3740,3740,3740,0
|
|
20240223,192200,120146380,3740,3740,3740,3740,0
|
|
20240223,192100,120146380,3740,3740,3740,3740,0
|
|
20240223,192000,120146380,3740,3740,3740,3740,0
|
|
20240223,191900,120146380,3740,3740,3740,3740,0
|
|
20240223,191800,120146380,3740,3740,3740,3740,0
|
|
20240223,191700,120146380,3740,3740,3740,3740,0
|
|
20240223,191600,120146380,3740,3740,3740,3740,0
|
|
20240223,191500,120146380,3740,3740,3740,3740,0
|
|
20240223,191400,120146380,3740,3740,3740,3740,0
|
|
20240223,191300,120146380,3740,3740,3740,3740,4487
|
|
20240223,191200,120146380,3740,3740,3740,3740,0
|
|
20240223,191100,120146380,3740,3740,3740,3740,0
|
|
20240223,191000,120146380,3740,3740,3740,3740,0
|
|
20240223,190900,120146380,3740,3740,3740,3740,0
|
|
20240223,190800,120146380,3740,3740,3740,3740,0
|
|
20240223,190700,120146380,3740,3740,3740,3740,0
|
|
20240223,190600,120146380,3740,3740,3740,3740,0
|
|
20240223,190500,120146380,3740,3740,3740,3740,0
|
|
20240223,190400,120146380,3740,3740,3740,3740,0
|
|
20240223,190300,120146380,3740,3740,3740,3740,0
|
|
20240223,190200,120146380,3740,3740,3740,3740,0
|
|
20240223,190100,120146380,3740,3740,3740,3740,0
|
|
20240223,190000,120146380,3740,3740,3740,3740,0
|
|
20240223,185900,120146380,3740,3740,3740,3740,0
|
|
20240223,185800,120146380,3740,3740,3740,3740,0
|
|
20240223,185700,120146380,3740,3740,3740,3740,0
|
|
20240223,185600,120146380,3740,3740,3740,3740,0
|
|
20240223,185500,120146380,3740,3740,3740,3740,0
|
|
20240223,185400,120146380,3740,3740,3740,3740,0
|
|
20240223,185300,120146380,3740,3740,3740,3740,0
|
|
20240223,185200,120146380,3740,3740,3740,3740,0
|
|
20240223,185100,120146380,3740,3740,3740,3740,0
|
|
20240223,185000,120146380,3740,3740,3740,3740,0
|
|
20240223,184900,120146380,3740,3740,3740,3740,0
|
|
20240223,184800,120146380,3740,3740,3740,3740,0
|
|
20240223,184700,120146380,3740,3740,3740,3740,0
|
|
20240223,184600,120146380,3740,3740,3740,3740,0
|
|
20240223,184500,120146380,3740,3740,3740,3740,0
|
|
20240223,184400,120146380,3740,3740,3740,3740,0
|
|
20240223,184300,120146380,3740,3740,3740,3740,4487
|
|
20240223,184200,120146380,3740,3740,3740,3740,0
|
|
20240223,184100,120146380,3740,3740,3740,3740,0
|
|
20240223,184000,120146380,3740,3740,3740,3740,0
|
|
20240223,183900,120146380,3740,3740,3740,3740,0
|
|
20240223,183800,120146380,3740,3740,3740,3740,0
|
|
20240223,183700,120146380,3740,3740,3740,3740,0
|
|
20240223,183600,120146380,3740,3740,3740,3740,0
|
|
20240223,183500,120146380,3740,3740,3740,3740,0
|
|
20240223,183400,120146380,3740,3740,3740,3740,0
|
|
20240223,183300,120146380,3740,3740,3740,3740,0
|
|
20240223,183200,120146380,3740,3740,3740,3740,0
|
|
20240223,183100,120146380,3740,3740,3740,3740,0
|
|
20240223,183000,120146380,3740,3740,3740,3740,0
|
|
20240223,182900,120146380,3740,3740,3740,3740,0
|
|
20240223,182800,120146380,3740,3740,3740,3740,0
|
|
20240223,182700,120146380,3740,3740,3740,3740,0
|
|
20240223,182600,120146380,3740,3740,3740,3740,0
|
|
20240223,182500,120146380,3740,3740,3740,3740,0
|
|
20240223,182400,120146380,3740,3740,3740,3740,0
|
|
20240223,182300,120146380,3740,3740,3740,3740,0
|
|
20240223,182200,120146380,3740,3740,3740,3740,0
|
|
20240223,182100,120146380,3740,3740,3740,3740,0
|
|
20240223,182000,120146380,3740,3740,3740,3740,0
|
|
20240223,181900,120146380,3740,3740,3740,3740,0
|
|
20240223,181800,120146380,3740,3740,3740,3740,0
|
|
20240223,181700,120146380,3740,3740,3740,3740,0
|
|
20240223,181600,120146380,3740,3740,3740,3740,0
|
|
20240223,181500,120146380,3740,3740,3740,3740,0
|
|
20240223,181400,120146380,3740,3740,3740,3740,0
|
|
20240223,181300,120146380,3740,3740,3740,3740,4487
|
|
20240223,181200,120146380,3740,3740,3740,3740,0
|
|
20240223,181100,120146380,3740,3740,3740,3740,0
|
|
20240223,181000,120146380,3740,3740,3740,3740,0
|
|
20240223,180900,120146380,3740,3740,3740,3740,0
|
|
20240223,180800,120146380,3740,3740,3740,3740,0
|
|
20240223,180700,120146380,3740,3740,3740,3740,0
|
|
20240223,180600,120146380,3740,3740,3740,3740,0
|
|
20240223,180500,120146380,3740,3740,3740,3740,0
|
|
20240223,180400,120146380,3740,3740,3740,3740,0
|
|
20240223,180300,120146380,3740,3740,3740,3740,0
|
|
20240223,180200,120146380,3740,3740,3740,3740,0
|
|
20240223,180100,120146380,3740,3740,3740,3740,0
|
|
20240223,180000,120146380,3740,3740,3740,3740,0
|
|
20240223,175900,120146380,3740,3740,3740,3740,0
|
|
20240223,175800,120146380,3740,3740,3740,3740,0
|
|
20240223,175700,120146380,3740,3740,3740,3740,0
|
|
20240223,175600,120146380,3740,3740,3740,3740,0
|
|
20240223,175500,120146380,3740,3740,3740,3740,0
|
|
20240223,175400,120146380,3740,3740,3740,3740,0
|
|
20240223,175300,120146380,3740,3740,3740,3740,0
|
|
20240223,175200,120146380,3740,3740,3740,3740,0
|
|
20240223,175100,120146380,3740,3740,3740,3740,0
|
|
20240223,175000,120146380,3740,3740,3740,3740,0
|
|
20240223,174900,120146380,3740,3740,3740,3740,0
|
|
20240223,174800,120146380,3740,3740,3740,3740,0
|
|
20240223,174700,120146380,3740,3740,3740,3740,0
|
|
20240223,174600,120146380,3740,3740,3740,3740,0
|
|
20240223,174500,120146380,3740,3740,3740,3740,0
|
|
20240223,174400,120146380,3740,3740,3740,3740,0
|
|
20240223,174300,120146380,3740,3740,3740,3740,4487
|
|
20240223,174200,120146380,3740,3740,3740,3740,0
|
|
20240223,174100,120146380,3740,3740,3740,3740,0
|
|
20240223,174000,120146380,3740,3740,3740,3740,0
|
|
20240223,173900,120146380,3740,3740,3740,3740,0
|
|
20240223,173800,120146380,3740,3740,3740,3740,0
|
|
20240223,173700,120146380,3740,3740,3740,3740,0
|
|
20240223,173600,120146380,3740,3740,3740,3740,0
|
|
20240223,173500,120146380,3740,3740,3740,3740,0
|
|
20240223,173400,120146380,3740,3740,3740,3740,0
|
|
20240223,173300,120146380,3740,3740,3740,3740,0
|
|
20240223,173200,120146380,3740,3740,3740,3740,0
|
|
20240223,173100,120146380,3740,3740,3740,3740,0
|
|
20240223,173000,120146380,3740,3740,3740,3740,0
|
|
20240223,172900,120146380,3740,3740,3740,3740,0
|
|
20240223,172800,120146380,3740,3740,3740,3740,0
|
|
20240223,172700,120146380,3740,3740,3740,3740,0
|
|
20240223,172600,120146380,3740,3740,3740,3740,0
|
|
20240223,172500,120146380,3740,3740,3740,3740,0
|
|
20240223,172400,120146380,3740,3740,3740,3740,0
|
|
20240223,172300,120146380,3740,3740,3740,3740,0
|
|
20240223,172200,120146380,3740,3740,3740,3740,0
|
|
20240223,172100,120146380,3740,3740,3740,3740,0
|
|
20240223,172000,120146380,3740,3740,3740,3740,0
|
|
20240223,171900,120146380,3740,3740,3740,3740,0
|
|
20240223,171800,120146380,3740,3740,3740,3740,0
|
|
20240223,171700,120146380,3740,3740,3740,3740,0
|
|
20240223,171600,120146380,3740,3740,3740,3740,0
|
|
20240223,171500,120146380,3740,3740,3740,3740,0
|
|
20240223,171400,120146380,3740,3740,3740,3740,0
|
|
20240223,171300,120146380,3740,3740,3740,3740,4487
|
|
20240223,171200,120146380,3740,3740,3740,3740,0
|
|
20240223,171100,120146380,3740,3740,3740,3740,0
|
|
20240223,171000,120146380,3740,3740,3740,3740,0
|
|
20240223,170900,120146380,3740,3740,3740,3740,0
|
|
20240223,170800,120146380,3740,3740,3740,3740,0
|
|
20240223,170700,120146380,3740,3740,3740,3740,0
|
|
20240223,170600,120146380,3740,3740,3740,3740,0
|
|
20240223,170500,120146380,3740,3740,3740,3740,0
|
|
20240223,170400,120146380,3740,3740,3740,3740,0
|
|
20240223,170300,120146380,3740,3740,3740,3740,0
|
|
20240223,170200,120146380,3740,3740,3740,3740,0
|
|
20240223,170100,120146380,3740,3740,3740,3740,0
|
|
20240223,170000,120146380,3740,3740,3740,3740,0
|
|
20240223,165900,120146380,3740,3740,3740,3740,0
|
|
20240223,165800,120146380,3740,3740,3740,3740,0
|
|
20240223,165700,120146380,3740,3740,3740,3740,0
|
|
20240223,165600,120146380,3740,3740,3740,3740,0
|
|
20240223,165500,120146380,3740,3740,3740,3740,0
|
|
20240223,165400,120146380,3740,3740,3740,3740,0
|
|
20240223,165300,120146380,3740,3740,3740,3740,0
|
|
20240223,165200,120146380,3740,3740,3740,3740,0
|
|
20240223,165100,120146380,3740,3740,3740,3740,0
|
|
20240223,165000,120146380,3740,3740,3740,3740,0
|
|
20240223,164900,120146380,3740,3740,3740,3740,0
|
|
20240223,164800,120146380,3740,3740,3740,3740,0
|
|
20240223,164700,120146380,3740,3740,3740,3740,0
|
|
20240223,164600,120146380,3740,3740,3740,3740,0
|
|
20240223,164500,120146380,3740,3740,3740,3740,0
|
|
20240223,164400,120146380,3740,3740,3740,3740,0
|
|
20240223,164300,120146380,3740,3740,3740,3740,4487
|
|
20240223,164200,120146380,3740,3740,3740,3740,0
|
|
20240223,164100,120146380,3740,3740,3740,3740,0
|
|
20240223,164000,120146380,3740,3740,3740,3740,0
|
|
20240223,163900,120146380,3740,3740,3740,3740,0
|
|
20240223,163800,120146380,3740,3740,3740,3740,0
|
|
20240223,163700,120146380,3740,3740,3740,3740,0
|
|
20240223,163600,120146380,3740,3740,3740,3740,0
|
|
20240223,163500,120146380,3740,3740,3740,3740,0
|
|
20240223,163400,120146380,3740,3740,3740,3740,0
|
|
20240223,163300,120146380,3740,3740,3740,3740,0
|
|
20240223,163200,120146380,3740,3740,3740,3740,0
|
|
20240223,163100,120146380,3740,3740,3740,3740,0
|
|
20240223,163000,120146380,3740,3740,3740,3740,0
|
|
20240223,162900,120146380,3740,3740,3740,3740,0
|
|
20240223,162800,120146380,3740,3740,3740,3740,0
|
|
20240223,162700,120146380,3740,3740,3740,3740,0
|
|
20240223,162600,120146380,3740,3740,3740,3740,0
|
|
20240223,162500,120146380,3740,3740,3740,3740,0
|
|
20240223,162400,120146380,3740,3740,3740,3740,0
|
|
20240223,162300,120146380,3740,3740,3740,3740,0
|
|
20240223,162200,120146380,3740,3740,3740,3740,0
|
|
20240223,162100,120146380,3740,3740,3740,3740,0
|
|
20240223,162000,120146380,3740,3740,3740,3740,0
|
|
20240223,161900,120146380,3740,3740,3740,3740,0
|
|
20240223,161800,120146380,3740,3740,3740,3740,0
|
|
20240223,161700,120146380,3740,3740,3740,3740,0
|
|
20240223,161600,120146380,3740,3740,3740,3740,0
|
|
20240223,161500,120146380,3740,3740,3740,3740,0
|
|
20240223,161400,120146380,3740,3740,3740,3740,0
|
|
20240223,161300,120146380,3740,3740,3740,3740,4487
|
|
20240223,161200,120146380,3740,3740,3740,3740,0
|
|
20240223,161100,120146380,3740,3740,3740,3740,0
|
|
20240223,161000,120146380,3740,3740,3740,3740,0
|
|
20240223,160900,120146380,3740,3740,3740,3740,0
|
|
20240223,160800,120146380,3740,3740,3740,3740,0
|
|
20240223,160700,120146380,3740,3740,3740,3740,0
|
|
20240223,160600,120146380,3740,3740,3740,3740,0
|
|
20240223,160500,120146380,3740,3740,3740,3740,0
|
|
20240223,160400,120146380,3740,3740,3740,3740,0
|
|
20240223,160300,120146380,3740,3740,3740,3740,0
|
|
20240223,160200,120146380,3740,3740,3740,3740,0
|
|
20240223,160100,120146380,3740,3740,3740,3740,0
|
|
20240223,160000,120146380,3740,3740,3740,3740,0
|
|
20240223,155900,120146380,3740,3740,3740,3740,0
|
|
20240223,155800,120146380,3740,3740,3740,3740,0
|
|
20240223,155700,120146380,3740,3740,3740,3740,0
|
|
20240223,155600,120146380,3740,3740,3740,3740,0
|
|
20240223,155500,120146380,3740,3740,3740,3740,0
|
|
20240223,155400,120146380,3740,3740,3740,3740,0
|
|
20240223,155300,120146380,3740,3740,3740,3740,0
|
|
20240223,155200,120146380,3740,3740,3740,3740,0
|
|
20240223,155100,120146380,3740,3740,3740,3740,0
|
|
20240223,155000,120146380,3740,3740,3740,3740,0
|
|
20240223,154900,120146380,3740,3740,3740,3740,0
|
|
20240223,154800,120146380,3740,3740,3740,3740,0
|
|
20240223,154700,120146380,3740,3740,3740,3740,0
|
|
20240223,154600,120146380,3740,3740,3740,3740,0
|
|
20240223,154500,120146380,3740,3740,3740,3740,0
|
|
20240223,154400,120146380,3740,3740,3740,3740,0
|
|
20240223,154300,120146380,3740,3740,3740,3740,4487
|
|
20240223,154200,120146380,3740,3740,3740,3740,0
|
|
20240223,154100,120146380,3740,3740,3740,3740,0
|
|
20240223,154000,120146380,3740,3740,3740,3740,0
|
|
20240223,153900,120146380,3740,3740,3740,3740,0
|
|
20240223,153800,120146380,3740,3740,3740,3740,0
|
|
20240223,153700,120146380,3740,3740,3740,3740,0
|
|
20240223,153600,120146380,3740,3740,3740,3740,0
|
|
20240223,153500,120146380,3740,3740,3740,3740,0
|
|
20240223,153400,120146380,3740,3740,3740,3740,0
|
|
20240223,153300,120146380,3740,3740,3740,3740,0
|
|
20240223,153200,120146380,3740,3740,3740,3740,0
|
|
20240223,153100,120146380,3740,3740,3740,3740,0
|
|
20240223,153000,120146380,3740,3740,3740,3740,4487
|
|
20240223,152900,103365000,3775,3775,3775,3775,0
|
|
20240223,152800,103365000,3775,3775,3775,3775,0
|
|
20240223,152700,103365000,3775,3775,3775,3775,0
|
|
20240223,152600,103365000,3775,3775,3775,3775,0
|
|
20240223,152500,103365000,3775,3775,3775,3775,0
|
|
20240223,152400,103365000,3775,3775,3775,3775,0
|
|
20240223,152300,103365000,3775,3775,3775,3775,0
|
|
20240223,152200,103365000,3775,3775,3775,3775,0
|
|
20240223,152100,103365000,3775,3775,3775,3775,0
|
|
20240223,152000,103365000,3775,3775,3775,3775,0
|
|
20240223,151900,103365000,3775,3780,3785,3775,64
|
|
20240223,151800,103123120,3780,3780,3780,3780,17
|
|
20240223,151700,103058860,3780,3780,3780,3780,0
|
|
20240223,151600,103058860,3780,3780,3780,3780,230
|
|
20240223,151500,102189460,3775,3775,3775,3775,45
|
|
20240223,151400,102019585,3775,3775,3775,3775,1
|
|
20240223,151300,102015810,3775,3775,3775,3775,1
|
|
20240223,151200,102012035,3770,3770,3770,3770,0
|
|
20240223,151100,102012035,3770,3770,3770,3770,0
|
|
20240223,151000,102012035,3770,3770,3770,3770,0
|
|
20240223,150900,102012035,3770,3770,3770,3770,0
|
|
20240223,150800,102012035,3770,3770,3770,3770,16
|
|
20240223,150700,101951715,3780,3780,3780,3780,0
|
|
20240223,150600,101951715,3780,3780,3780,3780,0
|
|
20240223,150500,101951715,3780,3780,3780,3780,1
|
|
20240223,150400,101947935,3785,3785,3785,3785,0
|
|
20240223,150300,101947935,3785,3785,3785,3785,0
|
|
20240223,150200,101947935,3785,3785,3785,3785,0
|
|
20240223,150100,101947935,3785,3785,3785,3785,2
|
|
20240223,150000,101940365,3780,3780,3780,3780,0
|
|
20240223,145900,101940365,3780,3780,3780,3780,0
|
|
20240223,145800,101940365,3780,3780,3780,3780,0
|
|
20240223,145700,101940365,3780,3780,3780,3780,0
|
|
20240223,145600,101940365,3780,3780,3780,3780,19
|
|
20240223,145500,101868545,3785,3785,3785,3785,0
|
|
20240223,145400,101868545,3785,3785,3785,3785,3
|
|
20240223,145300,101857190,3765,3765,3765,3765,0
|
|
20240223,145200,101857190,3765,3765,3765,3765,0
|
|
20240223,145100,101857190,3765,3765,3765,3765,300
|
|
20240223,145000,100727690,3765,3775,3775,3765,350
|
|
20240223,144900,99408260,3780,3780,3780,3780,0
|
|
20240223,144800,99408260,3780,3780,3780,3780,0
|
|
20240223,144700,99408260,3780,3780,3780,3780,3
|
|
20240223,144600,99396920,3765,3765,3765,3765,0
|
|
20240223,144500,99396920,3765,3765,3765,3765,20
|
|
20240223,144400,99321620,3765,3765,3765,3765,0
|
|
20240223,144300,99321620,3765,3775,3775,3765,56
|
|
20240223,144200,99110770,3775,3775,3775,3775,0
|
|
20240223,144100,99110770,3775,3775,3775,3775,0
|
|
20240223,144000,99110770,3775,3780,3780,3775,133
|
|
20240223,143900,98608680,3775,3775,3775,3775,0
|
|
20240223,143800,98608680,3775,3775,3775,3775,9
|
|
20240223,143700,98574705,3775,3775,3775,3775,0
|
|
20240223,143600,98574705,3775,3775,3775,3775,0
|
|
20240223,143500,98574705,3775,3775,3775,3775,0
|
|
20240223,143400,98574705,3775,3775,3775,3775,25
|
|
20240223,143300,98480330,3790,3785,3790,3785,3
|
|
20240223,143200,98468970,3790,3790,3790,3790,0
|
|
20240223,143100,98468970,3790,3790,3790,3790,0
|
|
20240223,143000,98468970,3790,3790,3790,3790,0
|
|
20240223,142900,98468970,3790,3790,3790,3790,0
|
|
20240223,142800,98468970,3790,3790,3790,3790,100
|
|
20240223,142700,98089970,3790,3790,3790,3790,0
|
|
20240223,142600,98089970,3790,3790,3790,3790,3
|
|
20240223,142500,98078600,3790,3790,3790,3790,0
|
|
20240223,142400,98078600,3790,3790,3790,3790,0
|
|
20240223,142300,98078600,3790,3790,3790,3790,0
|
|
20240223,142200,98078600,3790,3790,3790,3790,0
|
|
20240223,142100,98078600,3790,3790,3790,3790,0
|
|
20240223,142000,98078600,3790,3790,3790,3790,0
|
|
20240223,141900,98078600,3790,3790,3790,3790,13
|
|
20240223,141800,98029330,3790,3790,3790,3790,10
|
|
20240223,141700,97991430,3790,3790,3790,3790,30
|
|
20240223,141600,97877730,3790,3790,3790,3790,0
|
|
20240223,141500,97877730,3790,3790,3790,3790,0
|
|
20240223,141400,97877730,3790,3790,3790,3790,0
|
|
20240223,141300,97877730,3790,3790,3790,3790,0
|
|
20240223,141200,97877730,3790,3790,3790,3790,3
|
|
20240223,141100,97866360,3790,3790,3790,3790,0
|
|
20240223,141000,97866360,3790,3790,3790,3790,0
|
|
20240223,140900,97866360,3790,3790,3790,3790,0
|
|
20240223,140800,97866360,3790,3790,3790,3790,0
|
|
20240223,140700,97866360,3790,3790,3790,3790,0
|
|
20240223,140600,97866360,3790,3790,3790,3790,0
|
|
20240223,140500,97866360,3790,3790,3790,3790,3
|
|
20240223,140400,97854990,3785,3785,3785,3785,0
|
|
20240223,140300,97854990,3785,3785,3785,3785,0
|
|
20240223,140200,97854990,3785,3790,3790,3785,270
|
|
20240223,140100,96833015,3790,3780,3790,3780,5
|
|
20240223,140000,96814085,3775,3775,3775,3775,20
|
|
20240223,135900,96738585,3775,3775,3775,3775,100
|
|
20240223,135800,96361085,3775,3775,3775,3775,12
|
|
20240223,135700,96315785,3765,3765,3765,3765,0
|
|
20240223,135600,96315785,3765,3765,3765,3765,0
|
|
20240223,135500,96315785,3765,3765,3765,3765,0
|
|
20240223,135400,96315785,3765,3765,3765,3765,0
|
|
20240223,135300,96315785,3765,3765,3765,3765,0
|
|
20240223,135200,96315785,3765,3765,3765,3765,15
|
|
20240223,135100,96259310,3765,3765,3765,3765,47
|
|
20240223,135000,96082355,3765,3765,3765,3765,0
|
|
20240223,134900,96082355,3765,3770,3770,3765,7
|
|
20240223,134800,96055975,3775,3775,3775,3775,0
|
|
20240223,134700,96055975,3775,3775,3775,3775,0
|
|
20240223,134600,96055975,3775,3775,3775,3775,0
|
|
20240223,134500,96055975,3775,3775,3775,3775,0
|
|
20240223,134400,96055975,3775,3775,3775,3775,0
|
|
20240223,134300,96055975,3775,3775,3775,3775,1
|
|
20240223,134200,96052200,3775,3775,3775,3775,0
|
|
20240223,134100,96052200,3775,3775,3775,3775,0
|
|
20240223,134000,96052200,3775,3775,3775,3775,0
|
|
20240223,133900,96052200,3775,3775,3775,3775,0
|
|
20240223,133800,96052200,3775,3775,3775,3775,0
|
|
20240223,133700,96052200,3775,3775,3775,3775,0
|
|
20240223,133600,96052200,3775,3775,3775,3775,0
|
|
20240223,133500,96052200,3775,3775,3775,3775,0
|
|
20240223,133400,96052200,3775,3770,3780,3770,45
|
|
20240223,133300,95882515,3770,3770,3770,3770,0
|
|
20240223,133200,95882515,3770,3770,3770,3770,0
|
|
20240223,133100,95882515,3770,3760,3770,3760,5
|
|
20240223,133000,95863680,3750,3750,3750,3750,0
|
|
20240223,132900,95863680,3750,3755,3755,3750,2
|
|
20240223,132800,95856175,3750,3750,3750,3750,0
|
|
20240223,132700,95856175,3750,3750,3750,3750,0
|
|
20240223,132600,95856175,3750,3750,3750,3750,0
|
|
20240223,132500,95856175,3750,3765,3765,3750,2550
|
|
20240223,132400,86287125,3770,3770,3770,3770,0
|
|
20240223,132300,86287125,3770,3770,3770,3770,0
|
|
20240223,132200,86287125,3770,3770,3770,3770,0
|
|
20240223,132100,86287125,3770,3770,3770,3770,0
|
|
20240223,132000,86287125,3770,3770,3770,3770,0
|
|
20240223,131900,86287125,3770,3770,3770,3770,1
|
|
20240223,131800,86283355,3765,3765,3765,3765,0
|
|
20240223,131700,86283355,3765,3765,3765,3765,18
|
|
20240223,131600,86215585,3760,3760,3760,3760,0
|
|
20240223,131500,86215585,3760,3760,3760,3760,0
|
|
20240223,131400,86215585,3760,3760,3760,3760,0
|
|
20240223,131300,86215585,3760,3760,3760,3760,0
|
|
20240223,131200,86215585,3760,3760,3760,3760,0
|
|
20240223,131100,86215585,3760,3760,3760,3760,0
|
|
20240223,131000,86215585,3760,3760,3760,3760,0
|
|
20240223,130900,86215585,3760,3760,3760,3760,0
|
|
20240223,130800,86215585,3760,3760,3760,3760,500
|
|
20240223,130700,84335585,3755,3765,3765,3755,122
|
|
20240223,130600,83877140,3770,3770,3770,3770,0
|
|
20240223,130500,83877140,3770,3770,3770,3770,0
|
|
20240223,130400,83877140,3770,3770,3770,3770,0
|
|
20240223,130300,83877140,3770,3770,3770,3770,0
|
|
20240223,130200,83877140,3770,3770,3770,3770,9
|
|
20240223,130100,83843210,3770,3770,3770,3770,0
|
|
20240223,130000,83843210,3770,3770,3770,3770,0
|
|
20240223,125900,83843210,3770,3770,3770,3770,0
|
|
20240223,125800,83843210,3770,3770,3770,3770,0
|
|
20240223,125700,83843210,3770,3770,3770,3770,6
|
|
20240223,125600,83820590,3770,3770,3770,3770,0
|
|
20240223,125500,83820590,3770,3770,3770,3770,43
|
|
20240223,125400,83658480,3770,3760,3770,3760,41
|
|
20240223,125300,83504110,3770,3770,3770,3770,26
|
|
20240223,125200,83406090,3770,3770,3770,3770,0
|
|
20240223,125100,83406090,3770,3770,3770,3770,0
|
|
20240223,125000,83406090,3770,3770,3770,3770,0
|
|
20240223,124900,83406090,3770,3770,3770,3770,27
|
|
20240223,124800,83304300,3770,3770,3770,3770,0
|
|
20240223,124700,83304300,3770,3770,3770,3770,0
|
|
20240223,124600,83304300,3770,3765,3770,3765,2
|
|
20240223,124500,83296765,3765,3765,3765,3765,3
|
|
20240223,124400,83285470,3770,3770,3770,3770,0
|
|
20240223,124300,83285470,3770,3770,3770,3770,2
|
|
20240223,124200,83277930,3770,3770,3770,3770,0
|
|
20240223,124100,83277930,3770,3770,3770,3770,2
|
|
20240223,124000,83270390,3770,3770,3770,3770,0
|
|
20240223,123900,83270390,3770,3770,3770,3770,0
|
|
20240223,123800,83270390,3770,3760,3770,3760,339
|
|
20240223,123700,81995730,3770,3770,3770,3770,0
|
|
20240223,123600,81995730,3770,3770,3770,3770,0
|
|
20240223,123500,81995730,3770,3770,3770,3770,0
|
|
20240223,123400,81995730,3770,3770,3770,3770,5
|
|
20240223,123300,81976880,3750,3750,3750,3750,1064
|
|
20240223,123200,77986880,3755,3785,3785,3755,3564
|
|
20240223,123100,64595035,3785,3785,3785,3785,0
|
|
20240223,123000,64595035,3785,3785,3785,3785,0
|
|
20240223,122900,64595035,3785,3785,3785,3785,25
|
|
20240223,122800,64500410,3785,3785,3785,3785,0
|
|
20240223,122700,64500410,3785,3785,3785,3785,0
|
|
20240223,122600,64500410,3785,3785,3785,3785,0
|
|
20240223,122500,64500410,3785,3785,3785,3785,0
|
|
20240223,122400,64500410,3785,3785,3785,3785,0
|
|
20240223,122300,64500410,3785,3785,3785,3785,0
|
|
20240223,122200,64500410,3785,3785,3785,3785,0
|
|
20240223,122100,64500410,3785,3785,3785,3785,0
|
|
20240223,122000,64500410,3785,3785,3785,3785,1
|
|
20240223,121900,64496625,3770,3770,3770,3770,0
|
|
20240223,121800,64496625,3770,3770,3770,3770,0
|
|
20240223,121700,64496625,3770,3770,3770,3770,0
|
|
20240223,121600,64496625,3770,3770,3770,3770,0
|
|
20240223,121500,64496625,3770,3770,3770,3770,0
|
|
20240223,121400,64496625,3770,3770,3770,3770,0
|
|
20240223,121300,64496625,3770,3770,3770,3770,0
|
|
20240223,121200,64496625,3770,3795,3795,3770,219
|
|
20240223,121100,63668170,3800,3800,3800,3800,2
|
|
20240223,121000,63660570,3795,3795,3795,3795,0
|
|
20240223,120900,63660570,3795,3795,3795,3795,0
|
|
20240223,120800,63660570,3795,3795,3795,3795,10
|
|
20240223,120700,63622620,3795,3795,3795,3795,0
|
|
20240223,120600,63622620,3795,3795,3795,3795,0
|
|
20240223,120500,63622620,3795,3795,3795,3795,0
|
|
20240223,120400,63622620,3795,3795,3795,3795,0
|
|
20240223,120300,63622620,3795,3795,3795,3795,0
|
|
20240223,120200,63622620,3795,3795,3795,3795,0
|
|
20240223,120100,63622620,3795,3795,3795,3795,0
|
|
20240223,120000,63622620,3795,3795,3795,3795,0
|
|
20240223,115900,63622620,3795,3795,3795,3795,14
|
|
20240223,115800,63569490,3790,3790,3790,3790,0
|
|
20240223,115700,63569490,3790,3790,3790,3790,1
|
|
20240223,115600,63565700,3800,3810,3810,3800,6
|
|
20240223,115500,63542880,3810,3810,3810,3810,0
|
|
20240223,115400,63542880,3810,3810,3810,3810,0
|
|
20240223,115300,63542880,3810,3810,3810,3810,2
|
|
20240223,115200,63535260,3815,3815,3815,3815,272
|
|
20240223,115100,62497580,3815,3815,3815,3815,1
|
|
20240223,115000,62493765,3805,3805,3805,3805,1050
|
|
20240223,114900,58498515,3800,3800,3800,3800,0
|
|
20240223,114800,58498515,3800,3800,3800,3800,0
|
|
20240223,114700,58498515,3800,3790,3800,3790,1000
|
|
20240223,114600,54698795,3790,3790,3790,3790,50
|
|
20240223,114500,54509295,3790,3790,3790,3790,3
|
|
20240223,114400,54497925,3790,3790,3790,3790,0
|
|
20240223,114300,54497925,3790,3790,3790,3790,0
|
|
20240223,114200,54497925,3790,3790,3790,3790,100
|
|
20240223,114100,54118925,3790,3790,3790,3790,0
|
|
20240223,114000,54118925,3790,3790,3790,3790,0
|
|
20240223,113900,54118925,3790,3790,3790,3790,0
|
|
20240223,113800,54118925,3790,3790,3790,3790,0
|
|
20240223,113700,54118925,3790,3790,3790,3790,250
|
|
20240223,113600,53171425,3790,3785,3790,3785,90
|
|
20240223,113500,52830375,3790,3790,3790,3790,0
|
|
20240223,113400,52830375,3790,3790,3790,3790,0
|
|
20240223,113300,52830375,3790,3790,3790,3790,2
|
|
20240223,113200,52822795,3785,3785,3785,3785,0
|
|
20240223,113100,52822795,3785,3785,3785,3785,0
|
|
20240223,113000,52822795,3785,3785,3785,3785,0
|
|
20240223,112900,52822795,3785,3785,3785,3785,0
|
|
20240223,112800,52822795,3785,3790,3790,3785,143
|
|
20240223,112700,52280890,3795,3795,3795,3795,0
|
|
20240223,112600,52280890,3795,3795,3795,3795,2
|
|
20240223,112500,52273300,3805,3805,3805,3805,0
|
|
20240223,112400,52273300,3805,3805,3805,3805,0
|
|
20240223,112300,52273300,3805,3805,3805,3805,0
|
|
20240223,112200,52273300,3805,3805,3805,3805,0
|
|
20240223,112100,52273300,3805,3805,3805,3805,0
|
|
20240223,112000,52273300,3805,3805,3805,3805,1
|
|
20240223,111900,52269495,3805,3805,3805,3805,0
|
|
20240223,111800,52269495,3805,3805,3805,3805,3
|
|
20240223,111700,52258080,3805,3805,3805,3805,0
|
|
20240223,111600,52258080,3805,3805,3805,3805,1
|
|
20240223,111500,52254275,3805,3805,3805,3805,0
|
|
20240223,111400,52254275,3805,3805,3805,3805,0
|
|
20240223,111300,52254275,3805,3805,3805,3805,0
|
|
20240223,111200,52254275,3805,3805,3805,3805,0
|
|
20240223,111100,52254275,3805,3805,3805,3805,2
|
|
20240223,111000,52246665,3805,3805,3805,3805,0
|
|
20240223,110900,52246665,3805,3805,3805,3805,0
|
|
20240223,110800,52246665,3805,3810,3810,3805,464
|
|
20240223,110700,50478835,3805,3790,3815,3790,318
|
|
20240223,110600,49267350,3790,3790,3790,3790,166
|
|
20240223,110500,48638210,3790,3790,3790,3790,1
|
|
20240223,110400,48634420,3785,3790,3790,3785,172
|
|
20240223,110300,47982890,3785,3785,3785,3785,140
|
|
20240223,110200,47452990,3790,3775,3790,3775,381
|
|
20240223,110100,46012920,3775,3775,3775,3775,10
|
|
20240223,110000,45975170,3775,3770,3775,3770,284
|
|
20240223,105900,44904470,3770,3770,3770,3770,0
|
|
20240223,105800,44904470,3770,3770,3770,3770,0
|
|
20240223,105700,44904470,3770,3770,3770,3770,0
|
|
20240223,105600,44904470,3770,3770,3770,3770,2
|
|
20240223,105500,44896930,3770,3770,3770,3770,0
|
|
20240223,105400,44896930,3770,3770,3770,3770,0
|
|
20240223,105300,44896930,3770,3770,3770,3770,0
|
|
20240223,105200,44896930,3770,3770,3770,3770,3
|
|
20240223,105100,44885620,3760,3760,3760,3760,18
|
|
20240223,105000,44817940,3765,3765,3765,3765,1
|
|
20240223,104900,44814175,3765,3765,3765,3765,0
|
|
20240223,104800,44814175,3765,3765,3765,3765,0
|
|
20240223,104700,44814175,3765,3765,3765,3765,0
|
|
20240223,104600,44814175,3765,3765,3765,3765,0
|
|
20240223,104500,44814175,3765,3765,3765,3765,0
|
|
20240223,104400,44814175,3765,3765,3765,3765,18
|
|
20240223,104300,44746405,3770,3770,3770,3770,0
|
|
20240223,104200,44746405,3770,3770,3770,3770,0
|
|
20240223,104100,44746405,3770,3770,3770,3770,9
|
|
20240223,104000,44712475,3755,3755,3755,3755,0
|
|
20240223,103900,44712475,3755,3755,3755,3755,0
|
|
20240223,103800,44712475,3755,3755,3755,3755,0
|
|
20240223,103700,44712475,3755,3755,3755,3755,0
|
|
20240223,103600,44712475,3755,3755,3755,3755,0
|
|
20240223,103500,44712475,3755,3755,3755,3755,0
|
|
20240223,103400,44712475,3755,3755,3755,3755,920
|
|
20240223,103300,41257875,3755,3760,3760,3755,369
|
|
20240223,103200,39872220,3755,3755,3755,3755,0
|
|
20240223,103100,39872220,3755,3760,3760,3755,270
|
|
20240223,103000,38857880,3760,3760,3760,3760,0
|
|
20240223,102900,38857880,3760,3760,3760,3760,68
|
|
20240223,102800,38602200,3760,3760,3760,3760,1330
|
|
20240223,102700,33601400,3770,3770,3770,3770,0
|
|
20240223,102600,33601400,3770,3770,3770,3760,148
|
|
20240223,102500,33044870,3770,3770,3770,3770,3
|
|
20240223,102400,33033560,3770,3770,3770,3770,9
|
|
20240223,102300,32999630,3755,3760,3760,3755,30
|
|
20240223,102200,32886920,3755,3755,3755,3755,0
|
|
20240223,102100,32886920,3755,3755,3755,3755,0
|
|
20240223,102000,32886920,3755,3755,3755,3755,0
|
|
20240223,101900,32886920,3755,3755,3755,3755,0
|
|
20240223,101800,32886920,3755,3755,3755,3755,0
|
|
20240223,101700,32886920,3755,3755,3755,3755,600
|
|
20240223,101600,30633920,3755,3755,3755,3755,0
|
|
20240223,101500,30633920,3755,3755,3755,3755,1115
|
|
20240223,101400,26447095,3755,3765,3765,3755,104
|
|
20240223,101300,26056075,3770,3770,3770,3770,0
|
|
20240223,101200,26056075,3770,3770,3770,3770,0
|
|
20240223,101100,26056075,3770,3770,3770,3770,1
|
|
20240223,101000,26052305,3755,3755,3755,3755,52
|
|
20240223,100900,25857045,3760,3760,3760,3760,0
|
|
20240223,100800,25857045,3760,3760,3760,3760,20
|
|
20240223,100700,25781845,3765,3765,3765,3765,0
|
|
20240223,100600,25781845,3765,3765,3765,3765,0
|
|
20240223,100500,25781845,3765,3765,3765,3765,20
|
|
20240223,100400,25706545,3770,3770,3770,3770,0
|
|
20240223,100300,25706545,3770,3770,3770,3770,0
|
|
20240223,100200,25706545,3770,3770,3770,3770,1
|
|
20240223,100100,25702775,3770,3770,3770,3770,0
|
|
20240223,100000,25702775,3770,3770,3770,3770,0
|
|
20240223,095900,25702775,3770,3770,3770,3770,45
|
|
20240223,095800,25533125,3775,3775,3775,3775,3
|
|
20240223,095700,25521800,3755,3755,3755,3755,500
|
|
20240223,095600,23644300,3755,3760,3760,3755,110
|
|
20240223,095500,23231115,3760,3765,3765,3760,158
|
|
20240223,095400,22636290,3765,3770,3770,3765,165
|
|
20240223,095300,22015045,3770,3770,3770,3770,99
|
|
20240223,095200,21641815,3765,3765,3765,3765,30
|
|
20240223,095100,21528865,3765,3765,3765,3765,0
|
|
20240223,095000,21528865,3765,3765,3765,3765,240
|
|
20240223,094900,20625265,3765,3765,3765,3765,90
|
|
20240223,094800,20286415,3755,3755,3755,3755,0
|
|
20240223,094700,20286415,3755,3755,3755,3755,0
|
|
20240223,094600,20286415,3755,3755,3755,3755,0
|
|
20240223,094500,20286415,3755,3755,3755,3755,0
|
|
20240223,094400,20286415,3755,3755,3755,3755,0
|
|
20240223,094300,20286415,3755,3760,3760,3755,69
|
|
20240223,094200,20027315,3755,3755,3755,3755,0
|
|
20240223,094100,20027315,3755,3760,3760,3755,200
|
|
20240223,094000,19276250,3765,3765,3765,3765,1
|
|
20240223,093900,19272485,3765,3765,3765,3765,13
|
|
20240223,093800,19223540,3755,3760,3760,3755,267
|
|
20240223,093700,18220195,3760,3760,3760,3760,3
|
|
20240223,093600,18208915,3760,3760,3760,3760,0
|
|
20240223,093500,18208915,3760,3760,3760,3760,1
|
|
20240223,093400,18205155,3775,3775,3775,3775,0
|
|
20240223,093300,18205155,3775,3775,3775,3775,0
|
|
20240223,093200,18205155,3775,3775,3775,3775,0
|
|
20240223,093100,18205155,3775,3775,3775,3775,0
|
|
20240223,093000,18205155,3775,3775,3775,3775,0
|
|
20240223,092900,18205155,3775,3775,3775,3775,0
|
|
20240223,092800,18205155,3775,3775,3775,3775,0
|
|
20240223,092700,18205155,3775,3775,3775,3775,0
|
|
20240223,092600,18205155,3775,3775,3775,3775,103
|
|
20240223,092500,17816330,3775,3775,3775,3775,0
|
|
20240223,092400,17816330,3775,3755,3775,3750,1909
|
|
20240223,092300,10651830,3775,3775,3775,3775,0
|
|
20240223,092200,10651830,3775,3775,3775,3775,0
|
|
20240223,092100,10651830,3775,3775,3775,3775,1
|
|
20240223,092000,10648055,3765,3765,3765,3765,0
|
|
20240223,091900,10648055,3765,3765,3765,3765,0
|
|
20240223,091800,10648055,3765,3765,3765,3765,468
|
|
20240223,091700,8886035,3765,3765,3765,3765,25
|
|
20240223,091600,8791910,3775,3775,3775,3775,1
|
|
20240223,091500,8788135,3775,3775,3775,3775,0
|
|
20240223,091400,8788135,3775,3775,3775,3765,196
|
|
20240223,091300,8048535,3760,3760,3760,3760,35
|
|
20240223,091200,7916935,3755,3755,3755,3755,0
|
|
20240223,091100,7916935,3755,3770,3770,3755,25
|
|
20240223,091000,7822835,3770,3770,3770,3760,642
|
|
20240223,090900,5407430,3770,3775,3775,3770,334
|
|
20240223,090800,4146985,3775,3775,3775,3775,58
|
|
20240223,090700,3928035,3775,3775,3775,3775,40
|
|
20240223,090600,3777035,3775,3775,3775,3775,5
|
|
20240223,090500,3758160,3810,3810,3810,3810,0
|
|
20240223,090400,3758160,3810,3810,3810,3810,0
|
|
20240223,090300,3758160,3810,3810,3810,3810,0
|
|
20240223,090200,3758160,3810,3790,3810,3770,263
|
|
20240223,090100,2765225,3810,3795,3810,3795,115
|
|
20240223,090000,2327090,3800,3815,3815,3800,611
|