667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,200400,138439855,3250,3250,3250,3250,1815
|
|
20240216,200300,138439855,3250,3250,3250,3250,0
|
|
20240216,200200,138439855,3250,3250,3250,3250,0
|
|
20240216,200100,138439855,3250,3250,3250,3250,0
|
|
20240216,200000,138439855,3250,3250,3250,3250,0
|
|
20240216,195900,138439855,3250,3250,3250,3250,0
|
|
20240216,195800,138439855,3250,3250,3250,3250,0
|
|
20240216,195700,138439855,3250,3250,3250,3250,0
|
|
20240216,195600,138439855,3250,3250,3250,3250,0
|
|
20240216,195500,138439855,3250,3250,3250,3250,0
|
|
20240216,195400,138439855,3250,3250,3250,3250,0
|
|
20240216,195300,138439855,3250,3250,3250,3250,0
|
|
20240216,195200,138439855,3250,3250,3250,3250,0
|
|
20240216,195100,138439855,3250,3250,3250,3250,0
|
|
20240216,195000,138439855,3250,3250,3250,3250,0
|
|
20240216,194900,138439855,3250,3250,3250,3250,0
|
|
20240216,194800,138439855,3250,3250,3250,3250,0
|
|
20240216,194700,138439855,3250,3250,3250,3250,0
|
|
20240216,194600,138439855,3250,3250,3250,3250,0
|
|
20240216,194500,138439855,3250,3250,3250,3250,0
|
|
20240216,194400,138439855,3250,3250,3250,3250,0
|
|
20240216,194300,138439855,3250,3250,3250,3250,0
|
|
20240216,194200,138439855,3250,3250,3250,3250,0
|
|
20240216,194100,138439855,3250,3250,3250,3250,0
|
|
20240216,194000,138439855,3250,3250,3250,3250,0
|
|
20240216,193900,138439855,3250,3250,3250,3250,0
|
|
20240216,193800,138439855,3250,3250,3250,3250,0
|
|
20240216,193700,138439855,3250,3250,3250,3250,0
|
|
20240216,193600,138439855,3250,3250,3250,3250,0
|
|
20240216,193500,138439855,3250,3250,3250,3250,0
|
|
20240216,193400,138439855,3250,3250,3250,3250,1815
|
|
20240216,193300,138439855,3250,3250,3250,3250,0
|
|
20240216,193200,138439855,3250,3250,3250,3250,0
|
|
20240216,193100,138439855,3250,3250,3250,3250,0
|
|
20240216,193000,138439855,3250,3250,3250,3250,0
|
|
20240216,192900,138439855,3250,3250,3250,3250,0
|
|
20240216,192800,138439855,3250,3250,3250,3250,0
|
|
20240216,192700,138439855,3250,3250,3250,3250,0
|
|
20240216,192600,138439855,3250,3250,3250,3250,0
|
|
20240216,192500,138439855,3250,3250,3250,3250,0
|
|
20240216,192400,138439855,3250,3250,3250,3250,0
|
|
20240216,192300,138439855,3250,3250,3250,3250,0
|
|
20240216,192200,138439855,3250,3250,3250,3250,0
|
|
20240216,192100,138439855,3250,3250,3250,3250,0
|
|
20240216,192000,138439855,3250,3250,3250,3250,0
|
|
20240216,191900,138439855,3250,3250,3250,3250,0
|
|
20240216,191800,138439855,3250,3250,3250,3250,0
|
|
20240216,191700,138439855,3250,3250,3250,3250,0
|
|
20240216,191600,138439855,3250,3250,3250,3250,0
|
|
20240216,191500,138439855,3250,3250,3250,3250,0
|
|
20240216,191400,138439855,3250,3250,3250,3250,0
|
|
20240216,191300,138439855,3250,3250,3250,3250,0
|
|
20240216,191200,138439855,3250,3250,3250,3250,0
|
|
20240216,191100,138439855,3250,3250,3250,3250,0
|
|
20240216,191000,138439855,3250,3250,3250,3250,0
|
|
20240216,190900,138439855,3250,3250,3250,3250,0
|
|
20240216,190800,138439855,3250,3250,3250,3250,0
|
|
20240216,190700,138439855,3250,3250,3250,3250,0
|
|
20240216,190600,138439855,3250,3250,3250,3250,0
|
|
20240216,190500,138439855,3250,3250,3250,3250,0
|
|
20240216,190400,138439855,3250,3250,3250,3250,1815
|
|
20240216,190300,138439855,3250,3250,3250,3250,0
|
|
20240216,190200,138439855,3250,3250,3250,3250,0
|
|
20240216,190100,138439855,3250,3250,3250,3250,0
|
|
20240216,190000,138439855,3250,3250,3250,3250,0
|
|
20240216,185900,138439855,3250,3250,3250,3250,0
|
|
20240216,185800,138439855,3250,3250,3250,3250,0
|
|
20240216,185700,138439855,3250,3250,3250,3250,0
|
|
20240216,185600,138439855,3250,3250,3250,3250,0
|
|
20240216,185500,138439855,3250,3250,3250,3250,0
|
|
20240216,185400,138439855,3250,3250,3250,3250,0
|
|
20240216,185300,138439855,3250,3250,3250,3250,0
|
|
20240216,185200,138439855,3250,3250,3250,3250,0
|
|
20240216,185100,138439855,3250,3250,3250,3250,0
|
|
20240216,185000,138439855,3250,3250,3250,3250,0
|
|
20240216,184900,138439855,3250,3250,3250,3250,0
|
|
20240216,184800,138439855,3250,3250,3250,3250,0
|
|
20240216,184700,138439855,3250,3250,3250,3250,0
|
|
20240216,184600,138439855,3250,3250,3250,3250,0
|
|
20240216,184500,138439855,3250,3250,3250,3250,0
|
|
20240216,184400,138439855,3250,3250,3250,3250,0
|
|
20240216,184300,138439855,3250,3250,3250,3250,0
|
|
20240216,184200,138439855,3250,3250,3250,3250,0
|
|
20240216,184100,138439855,3250,3250,3250,3250,0
|
|
20240216,184000,138439855,3250,3250,3250,3250,0
|
|
20240216,183900,138439855,3250,3250,3250,3250,0
|
|
20240216,183800,138439855,3250,3250,3250,3250,0
|
|
20240216,183700,138439855,3250,3250,3250,3250,0
|
|
20240216,183600,138439855,3250,3250,3250,3250,0
|
|
20240216,183500,138439855,3250,3250,3250,3250,0
|
|
20240216,183400,138439855,3250,3250,3250,3250,1815
|
|
20240216,183300,138439855,3250,3250,3250,3250,0
|
|
20240216,183200,138439855,3250,3250,3250,3250,0
|
|
20240216,183100,138439855,3250,3250,3250,3250,0
|
|
20240216,183000,138439855,3250,3250,3250,3250,0
|
|
20240216,182900,138439855,3250,3250,3250,3250,0
|
|
20240216,182800,138439855,3250,3250,3250,3250,0
|
|
20240216,182700,138439855,3250,3250,3250,3250,0
|
|
20240216,182600,138439855,3250,3250,3250,3250,0
|
|
20240216,182500,138439855,3250,3250,3250,3250,0
|
|
20240216,182400,138439855,3250,3250,3250,3250,0
|
|
20240216,182300,138439855,3250,3250,3250,3250,0
|
|
20240216,182200,138439855,3250,3250,3250,3250,0
|
|
20240216,182100,138439855,3250,3250,3250,3250,0
|
|
20240216,182000,138439855,3250,3250,3250,3250,0
|
|
20240216,181900,138439855,3250,3250,3250,3250,0
|
|
20240216,181800,138439855,3250,3250,3250,3250,0
|
|
20240216,181700,138439855,3250,3250,3250,3250,0
|
|
20240216,181600,138439855,3250,3250,3250,3250,0
|
|
20240216,181500,138439855,3250,3250,3250,3250,0
|
|
20240216,181400,138439855,3250,3250,3250,3250,0
|
|
20240216,181300,138439855,3250,3250,3250,3250,0
|
|
20240216,181200,138439855,3250,3250,3250,3250,0
|
|
20240216,181100,138439855,3250,3250,3250,3250,0
|
|
20240216,181000,138439855,3250,3250,3250,3250,0
|
|
20240216,180900,138439855,3250,3250,3250,3250,0
|
|
20240216,180800,138439855,3250,3250,3250,3250,0
|
|
20240216,180700,138439855,3250,3250,3250,3250,0
|
|
20240216,180600,138439855,3250,3250,3250,3250,0
|
|
20240216,180500,138439855,3250,3250,3250,3250,0
|
|
20240216,180400,138439855,3250,3250,3250,3250,1815
|
|
20240216,180300,138439855,3250,3250,3250,3250,0
|
|
20240216,180200,138439855,3250,3250,3250,3250,0
|
|
20240216,180100,138439855,3250,3250,3250,3250,0
|
|
20240216,180000,138439855,3250,3250,3250,3250,0
|
|
20240216,175900,138439855,3250,3250,3250,3250,0
|
|
20240216,175800,138439855,3250,3250,3250,3250,0
|
|
20240216,175700,138439855,3250,3250,3250,3250,0
|
|
20240216,175600,138439855,3250,3250,3250,3250,0
|
|
20240216,175500,138439855,3250,3250,3250,3250,0
|
|
20240216,175400,138439855,3250,3250,3250,3250,0
|
|
20240216,175300,138439855,3250,3250,3250,3250,0
|
|
20240216,175200,138439855,3250,3250,3250,3250,0
|
|
20240216,175100,138439855,3250,3250,3250,3250,0
|
|
20240216,175000,138439855,3250,3250,3250,3250,0
|
|
20240216,174900,138439855,3250,3250,3250,3250,0
|
|
20240216,174800,138439855,3250,3250,3250,3250,0
|
|
20240216,174700,138439855,3250,3250,3250,3250,0
|
|
20240216,174600,138439855,3250,3250,3250,3250,0
|
|
20240216,174500,138439855,3250,3250,3250,3250,0
|
|
20240216,174400,138439855,3250,3250,3250,3250,0
|
|
20240216,174300,138439855,3250,3250,3250,3250,0
|
|
20240216,174200,138439855,3250,3250,3250,3250,0
|
|
20240216,174100,138439855,3250,3250,3250,3250,0
|
|
20240216,174000,138439855,3250,3250,3250,3250,0
|
|
20240216,173900,138439855,3250,3250,3250,3250,0
|
|
20240216,173800,138439855,3250,3250,3250,3250,0
|
|
20240216,173700,138439855,3250,3250,3250,3250,0
|
|
20240216,173600,138439855,3250,3250,3250,3250,0
|
|
20240216,173500,138439855,3250,3250,3250,3250,0
|
|
20240216,173400,138439855,3250,3250,3250,3250,1815
|
|
20240216,173300,138439855,3250,3250,3250,3250,0
|
|
20240216,173200,138439855,3250,3250,3250,3250,0
|
|
20240216,173100,138439855,3250,3250,3250,3250,0
|
|
20240216,173000,138439855,3250,3250,3250,3250,0
|
|
20240216,172900,138439855,3250,3250,3250,3250,0
|
|
20240216,172800,138439855,3250,3250,3250,3250,0
|
|
20240216,172700,138439855,3250,3250,3250,3250,0
|
|
20240216,172600,138439855,3250,3250,3250,3250,0
|
|
20240216,172500,138439855,3250,3250,3250,3250,0
|
|
20240216,172400,138439855,3250,3250,3250,3250,0
|
|
20240216,172300,138439855,3250,3250,3250,3250,0
|
|
20240216,172200,138439855,3250,3250,3250,3250,0
|
|
20240216,172100,138439855,3250,3250,3250,3250,0
|
|
20240216,172000,138439855,3250,3250,3250,3250,0
|
|
20240216,171900,138439855,3250,3250,3250,3250,0
|
|
20240216,171800,138439855,3250,3250,3250,3250,0
|
|
20240216,171700,138439855,3250,3250,3250,3250,0
|
|
20240216,171600,138439855,3250,3250,3250,3250,0
|
|
20240216,171500,138439855,3250,3250,3250,3250,0
|
|
20240216,171400,138439855,3250,3250,3250,3250,0
|
|
20240216,171300,138439855,3250,3250,3250,3250,0
|
|
20240216,171200,138439855,3250,3250,3250,3250,0
|
|
20240216,171100,138439855,3250,3250,3250,3250,0
|
|
20240216,171000,138439855,3250,3250,3250,3250,0
|
|
20240216,170900,138439855,3250,3250,3250,3250,0
|
|
20240216,170800,138439855,3250,3250,3250,3250,0
|
|
20240216,170700,138439855,3250,3250,3250,3250,0
|
|
20240216,170600,138439855,3250,3250,3250,3250,0
|
|
20240216,170500,138439855,3250,3250,3250,3250,0
|
|
20240216,170400,138439855,3250,3250,3250,3250,1815
|
|
20240216,170300,138439855,3250,3250,3250,3250,0
|
|
20240216,170200,138439855,3250,3250,3250,3250,0
|
|
20240216,170100,138439855,3250,3250,3250,3250,0
|
|
20240216,170000,138439855,3250,3250,3250,3250,0
|
|
20240216,165900,138439855,3250,3250,3250,3250,0
|
|
20240216,165800,138439855,3250,3250,3250,3250,0
|
|
20240216,165700,138439855,3250,3250,3250,3250,0
|
|
20240216,165600,138439855,3250,3250,3250,3250,0
|
|
20240216,165500,138439855,3250,3250,3250,3250,0
|
|
20240216,165400,138439855,3250,3250,3250,3250,0
|
|
20240216,165300,138439855,3250,3250,3250,3250,0
|
|
20240216,165200,138439855,3250,3250,3250,3250,0
|
|
20240216,165100,138439855,3250,3250,3250,3250,0
|
|
20240216,165000,138439855,3250,3250,3250,3250,0
|
|
20240216,164900,138439855,3250,3250,3250,3250,0
|
|
20240216,164800,138439855,3250,3250,3250,3250,0
|
|
20240216,164700,138439855,3250,3250,3250,3250,0
|
|
20240216,164600,138439855,3250,3250,3250,3250,0
|
|
20240216,164500,138439855,3250,3250,3250,3250,0
|
|
20240216,164400,138439855,3250,3250,3250,3250,0
|
|
20240216,164300,138439855,3250,3250,3250,3250,0
|
|
20240216,164200,138439855,3250,3250,3250,3250,0
|
|
20240216,164100,138439855,3250,3250,3250,3250,0
|
|
20240216,164000,138439855,3250,3250,3250,3250,0
|
|
20240216,163900,138439855,3250,3250,3250,3250,0
|
|
20240216,163800,138439855,3250,3250,3250,3250,0
|
|
20240216,163700,138439855,3250,3250,3250,3250,0
|
|
20240216,163600,138439855,3250,3250,3250,3250,0
|
|
20240216,163500,138439855,3250,3250,3250,3250,0
|
|
20240216,163400,138439855,3250,3250,3250,3250,1815
|
|
20240216,163300,138439855,3250,3250,3250,3250,0
|
|
20240216,163200,138439855,3250,3250,3250,3250,0
|
|
20240216,163100,138439855,3250,3250,3250,3250,0
|
|
20240216,163000,138439855,3250,3250,3250,3250,0
|
|
20240216,162900,138439855,3250,3250,3250,3250,0
|
|
20240216,162800,138439855,3250,3250,3250,3250,0
|
|
20240216,162700,138439855,3250,3250,3250,3250,0
|
|
20240216,162600,138439855,3250,3250,3250,3250,0
|
|
20240216,162500,138439855,3250,3250,3250,3250,0
|
|
20240216,162400,138439855,3250,3250,3250,3250,0
|
|
20240216,162300,138439855,3250,3250,3250,3250,0
|
|
20240216,162200,138439855,3250,3250,3250,3250,0
|
|
20240216,162100,138439855,3250,3250,3250,3250,0
|
|
20240216,162000,138439855,3250,3250,3250,3250,0
|
|
20240216,161900,138439855,3250,3250,3250,3250,0
|
|
20240216,161800,138439855,3250,3250,3250,3250,0
|
|
20240216,161700,138439855,3250,3250,3250,3250,0
|
|
20240216,161600,138439855,3250,3250,3250,3250,0
|
|
20240216,161500,138439855,3250,3250,3250,3250,0
|
|
20240216,161400,138439855,3250,3250,3250,3250,0
|
|
20240216,161300,138439855,3250,3250,3250,3250,0
|
|
20240216,161200,138439855,3250,3250,3250,3250,0
|
|
20240216,161100,138439855,3250,3250,3250,3250,0
|
|
20240216,161000,138439855,3250,3250,3250,3250,0
|
|
20240216,160900,138439855,3250,3250,3250,3250,0
|
|
20240216,160800,138439855,3250,3250,3250,3250,0
|
|
20240216,160700,138439855,3250,3250,3250,3250,0
|
|
20240216,160600,138439855,3250,3250,3250,3250,0
|
|
20240216,160500,138439855,3250,3250,3250,3250,0
|
|
20240216,160400,138439855,3250,3250,3250,3250,1815
|
|
20240216,160300,138439855,3250,3250,3250,3250,0
|
|
20240216,160200,138439855,3250,3250,3250,3250,0
|
|
20240216,160100,138439855,3250,3250,3250,3250,0
|
|
20240216,160000,138439855,3250,3250,3250,3250,0
|
|
20240216,155900,138439855,3250,3250,3250,3250,0
|
|
20240216,155800,138439855,3250,3250,3250,3250,0
|
|
20240216,155700,138439855,3250,3250,3250,3250,0
|
|
20240216,155600,138439855,3250,3250,3250,3250,0
|
|
20240216,155500,138439855,3250,3250,3250,3250,0
|
|
20240216,155400,138439855,3250,3250,3250,3250,0
|
|
20240216,155300,138439855,3250,3250,3250,3250,0
|
|
20240216,155200,138439855,3250,3250,3250,3250,0
|
|
20240216,155100,138439855,3250,3250,3250,3250,0
|
|
20240216,155000,138439855,3250,3250,3250,3250,0
|
|
20240216,154900,138439855,3250,3250,3250,3250,0
|
|
20240216,154800,138439855,3250,3250,3250,3250,0
|
|
20240216,154700,138439855,3250,3250,3250,3250,0
|
|
20240216,154600,138439855,3250,3250,3250,3250,0
|
|
20240216,154500,138439855,3250,3250,3250,3250,0
|
|
20240216,154400,138439855,3250,3250,3250,3250,0
|
|
20240216,154300,138439855,3250,3250,3250,3250,0
|
|
20240216,154200,138439855,3250,3250,3250,3250,0
|
|
20240216,154100,138439855,3250,3250,3250,3250,0
|
|
20240216,154000,138439855,3250,3250,3250,3250,0
|
|
20240216,153900,138439855,3250,3250,3250,3250,0
|
|
20240216,153800,138439855,3250,3250,3250,3250,0
|
|
20240216,153700,138439855,3250,3250,3250,3250,0
|
|
20240216,153600,138439855,3250,3250,3250,3250,0
|
|
20240216,153500,138439855,3250,3250,3250,3250,0
|
|
20240216,153400,138439855,3250,3250,3250,3250,1815
|
|
20240216,153300,138439855,3250,3250,3250,3250,0
|
|
20240216,153200,138439855,3250,3250,3250,3250,0
|
|
20240216,153100,138439855,3250,3250,3250,3250,0
|
|
20240216,153000,138439855,3250,3250,3250,3250,1815
|
|
20240216,152900,132541105,3245,3245,3245,3245,0
|
|
20240216,152800,132541105,3245,3245,3245,3245,0
|
|
20240216,152700,132541105,3245,3245,3245,3245,0
|
|
20240216,152600,132541105,3245,3245,3245,3245,0
|
|
20240216,152500,132541105,3245,3245,3245,3245,0
|
|
20240216,152400,132541105,3245,3245,3245,3245,0
|
|
20240216,152300,132541105,3245,3245,3245,3245,0
|
|
20240216,152200,132541105,3245,3245,3245,3245,0
|
|
20240216,152100,132541105,3245,3245,3245,3245,0
|
|
20240216,152000,132541105,3245,3245,3245,3245,0
|
|
20240216,151900,132541105,3245,3245,3245,3245,1
|
|
20240216,151800,132537860,3245,3235,3245,3235,4001
|
|
20240216,151700,119554625,3235,3235,3235,3235,7
|
|
20240216,151600,119531980,3235,3235,3235,3235,6
|
|
20240216,151500,119512570,3245,3235,3245,3235,8
|
|
20240216,151400,119486680,3235,3235,3235,3235,7
|
|
20240216,151300,119464035,3240,3240,3240,3240,13
|
|
20240216,151200,119421915,3240,3240,3240,3240,7
|
|
20240216,151100,119399235,3240,3240,3240,3240,157
|
|
20240216,151000,118890555,3240,3240,3240,3240,7
|
|
20240216,150900,118867875,3240,3240,3240,3240,14
|
|
20240216,150800,118822515,3240,3240,3240,3240,7
|
|
20240216,150700,118799835,3240,3240,3240,3240,11
|
|
20240216,150600,118764195,3240,3240,3240,3240,23
|
|
20240216,150500,118689675,3240,3240,3240,3240,7
|
|
20240216,150400,118666995,3240,3240,3240,3240,7
|
|
20240216,150300,118644315,3240,3240,3240,3240,6
|
|
20240216,150200,118624875,3240,3240,3240,3240,14
|
|
20240216,150100,118579515,3240,3240,3240,3240,7
|
|
20240216,150000,118556835,3240,3240,3240,3240,7
|
|
20240216,145900,118534155,3240,3240,3240,3240,13
|
|
20240216,145800,118492035,3240,3240,3240,3240,7
|
|
20240216,145700,118469355,3240,3240,3240,3240,7
|
|
20240216,145600,118446675,3240,3240,3240,3240,7
|
|
20240216,145500,118423995,3240,3240,3240,3240,139
|
|
20240216,145400,117973635,3240,3240,3240,3240,7
|
|
20240216,145300,117950955,3240,3240,3240,3240,6
|
|
20240216,145200,117931515,3245,3240,3245,3240,9
|
|
20240216,145100,117902345,3240,3240,3240,3240,104
|
|
20240216,145000,117565385,3240,3240,3240,3240,107
|
|
20240216,144900,117218705,3240,3240,3240,3240,107
|
|
20240216,144800,116872025,3240,3240,3240,3240,13
|
|
20240216,144700,116829905,3240,3240,3240,3240,7
|
|
20240216,144600,116807225,3240,3240,3240,3240,7
|
|
20240216,144500,116784545,3240,3240,3240,3240,0
|
|
20240216,144400,116784545,3240,3240,3240,3240,0
|
|
20240216,144300,116784545,3240,3240,3240,3240,0
|
|
20240216,144200,116784545,3240,3240,3240,3240,0
|
|
20240216,144100,116784545,3240,3240,3240,3240,0
|
|
20240216,144000,116784545,3240,3240,3240,3240,0
|
|
20240216,143900,116784545,3240,3240,3240,3240,14
|
|
20240216,143800,116739185,3240,3240,3240,3240,103
|
|
20240216,143700,116405465,3245,3245,3245,3245,0
|
|
20240216,143600,116405465,3245,3245,3245,3245,0
|
|
20240216,143500,116405465,3245,3245,3245,3245,0
|
|
20240216,143400,116405465,3245,3245,3245,3245,0
|
|
20240216,143300,116405465,3245,3245,3245,3245,0
|
|
20240216,143200,116405465,3245,3245,3245,3245,0
|
|
20240216,143100,116405465,3245,3245,3245,3245,0
|
|
20240216,143000,116405465,3245,3245,3245,3245,0
|
|
20240216,142900,116405465,3245,3245,3245,3245,0
|
|
20240216,142800,116405465,3245,3245,3245,3245,1
|
|
20240216,142700,116402220,3240,3240,3240,3240,2183
|
|
20240216,142600,109329300,3240,3240,3240,3240,0
|
|
20240216,142500,109329300,3240,3240,3240,3240,0
|
|
20240216,142400,109329300,3240,3240,3240,3240,0
|
|
20240216,142300,109329300,3240,3240,3240,3240,30
|
|
20240216,142200,109232100,3240,3240,3240,3240,0
|
|
20240216,142100,109232100,3240,3240,3240,3240,120
|
|
20240216,142000,108843300,3240,3240,3240,3240,1080
|
|
20240216,141900,105344100,3230,3230,3230,3230,0
|
|
20240216,141800,105344100,3230,3230,3230,3230,0
|
|
20240216,141700,105344100,3230,3230,3230,3230,0
|
|
20240216,141600,105344100,3230,3230,3230,3230,0
|
|
20240216,141500,105344100,3230,3235,3235,3230,70
|
|
20240216,141400,105117935,3235,3235,3235,3235,0
|
|
20240216,141300,105117935,3235,3235,3235,3235,0
|
|
20240216,141200,105117935,3235,3235,3235,3235,0
|
|
20240216,141100,105117935,3235,3235,3235,3235,0
|
|
20240216,141000,105117935,3235,3235,3235,3235,0
|
|
20240216,140900,105117935,3235,3235,3235,3235,0
|
|
20240216,140800,105117935,3235,3235,3235,3235,0
|
|
20240216,140700,105117935,3235,3235,3235,3235,0
|
|
20240216,140600,105117935,3235,3235,3235,3235,0
|
|
20240216,140500,105117935,3235,3235,3235,3235,300
|
|
20240216,140400,104147435,3240,3240,3240,3240,0
|
|
20240216,140300,104147435,3240,3240,3240,3240,0
|
|
20240216,140200,104147435,3240,3240,3240,3240,0
|
|
20240216,140100,104147435,3240,3240,3240,3240,0
|
|
20240216,140000,104147435,3240,3240,3240,3240,20
|
|
20240216,135900,104082635,3230,3230,3230,3230,0
|
|
20240216,135800,104082635,3230,3230,3230,3230,0
|
|
20240216,135700,104082635,3230,3230,3230,3230,0
|
|
20240216,135600,104082635,3230,3230,3230,3230,0
|
|
20240216,135500,104082635,3230,3230,3230,3230,70
|
|
20240216,135400,103856535,3235,3235,3235,3235,0
|
|
20240216,135300,103856535,3235,3235,3235,3235,0
|
|
20240216,135200,103856535,3235,3235,3235,3235,0
|
|
20240216,135100,103856535,3235,3235,3235,3235,0
|
|
20240216,135000,103856535,3235,3235,3235,3235,0
|
|
20240216,134900,103856535,3235,3235,3235,3235,1283
|
|
20240216,134800,99706030,3235,3235,3235,3235,0
|
|
20240216,134700,99706030,3235,3235,3235,3235,0
|
|
20240216,134600,99706030,3235,3235,3235,3235,0
|
|
20240216,134500,99706030,3235,3235,3235,3235,0
|
|
20240216,134400,99706030,3235,3235,3235,3235,0
|
|
20240216,134300,99706030,3235,3235,3235,3235,0
|
|
20240216,134200,99706030,3235,3235,3235,3235,17
|
|
20240216,134100,99651035,3230,3230,3230,3230,0
|
|
20240216,134000,99651035,3230,3230,3230,3230,0
|
|
20240216,133900,99651035,3230,3230,3230,3230,69
|
|
20240216,133800,99428165,3230,3230,3230,3230,0
|
|
20240216,133700,99428165,3230,3230,3230,3230,0
|
|
20240216,133600,99428165,3230,3230,3230,3230,1718
|
|
20240216,133500,93879025,3230,3230,3230,3230,0
|
|
20240216,133400,93879025,3230,3230,3230,3230,0
|
|
20240216,133300,93879025,3230,3230,3230,3230,0
|
|
20240216,133200,93879025,3230,3230,3230,3230,0
|
|
20240216,133100,93879025,3230,3230,3230,3230,20
|
|
20240216,133000,93814425,3225,3225,3225,3225,0
|
|
20240216,132900,93814425,3225,3230,3230,3225,338
|
|
20240216,132800,92724325,3230,3230,3230,3230,10
|
|
20240216,132700,92692025,3230,3230,3230,3230,50
|
|
20240216,132600,92530525,3230,3230,3230,3230,20
|
|
20240216,132500,92465925,3230,3230,3230,3230,100
|
|
20240216,132400,92142925,3230,3230,3230,3230,0
|
|
20240216,132300,92142925,3230,3230,3230,3230,0
|
|
20240216,132200,92142925,3230,3230,3230,3230,0
|
|
20240216,132100,92142925,3230,3230,3230,3230,103
|
|
20240216,132000,91810235,3230,3230,3230,3230,1
|
|
20240216,131900,91807005,3230,3230,3230,3230,0
|
|
20240216,131800,91807005,3230,3230,3230,3230,0
|
|
20240216,131700,91807005,3230,3230,3230,3230,0
|
|
20240216,131600,91807005,3230,3230,3230,3230,20
|
|
20240216,131500,91742405,3230,3230,3230,3230,0
|
|
20240216,131400,91742405,3230,3230,3230,3230,0
|
|
20240216,131300,91742405,3230,3230,3230,3230,0
|
|
20240216,131200,91742405,3230,3230,3230,3230,0
|
|
20240216,131100,91742405,3230,3225,3230,3225,12
|
|
20240216,131000,91703655,3230,3230,3230,3230,20
|
|
20240216,130900,91639055,3230,3230,3230,3230,0
|
|
20240216,130800,91639055,3230,3230,3230,3230,0
|
|
20240216,130700,91639055,3230,3230,3230,3230,0
|
|
20240216,130600,91639055,3230,3230,3230,3230,0
|
|
20240216,130500,91639055,3230,3230,3230,3230,0
|
|
20240216,130400,91639055,3230,3230,3230,3230,0
|
|
20240216,130300,91639055,3230,3230,3230,3230,0
|
|
20240216,130200,91639055,3230,3230,3230,3230,0
|
|
20240216,130100,91639055,3230,3230,3230,3230,0
|
|
20240216,130000,91639055,3230,3230,3230,3230,0
|
|
20240216,125900,91639055,3230,3230,3230,3230,0
|
|
20240216,125800,91639055,3230,3230,3230,3230,0
|
|
20240216,125700,91639055,3230,3230,3230,3230,4
|
|
20240216,125600,91626135,3225,3225,3225,3225,0
|
|
20240216,125500,91626135,3225,3225,3225,3225,0
|
|
20240216,125400,91626135,3225,3225,3225,3225,49
|
|
20240216,125300,91468110,3225,3225,3225,3225,0
|
|
20240216,125200,91468110,3225,3225,3225,3225,0
|
|
20240216,125100,91468110,3225,3225,3225,3225,0
|
|
20240216,125000,91468110,3225,3225,3225,3225,2
|
|
20240216,124900,91461660,3225,3225,3225,3225,0
|
|
20240216,124800,91461660,3225,3225,3225,3225,0
|
|
20240216,124700,91461660,3225,3225,3225,3225,5
|
|
20240216,124600,91445535,3225,3225,3225,3225,0
|
|
20240216,124500,91445535,3225,3225,3225,3225,104
|
|
20240216,124400,91110135,3220,3220,3220,3220,0
|
|
20240216,124300,91110135,3220,3220,3220,3220,0
|
|
20240216,124200,91110135,3220,3220,3220,3220,0
|
|
20240216,124100,91110135,3220,3220,3220,3220,0
|
|
20240216,124000,91110135,3220,3220,3220,3220,0
|
|
20240216,123900,91110135,3220,3220,3220,3220,0
|
|
20240216,123800,91110135,3220,3220,3220,3220,0
|
|
20240216,123700,91110135,3220,3220,3220,3220,0
|
|
20240216,123600,91110135,3220,3220,3220,3220,0
|
|
20240216,123500,91110135,3220,3220,3220,3220,0
|
|
20240216,123400,91110135,3220,3220,3220,3220,0
|
|
20240216,123300,91110135,3220,3220,3220,3220,0
|
|
20240216,123200,91110135,3220,3220,3220,3220,0
|
|
20240216,123100,91110135,3220,3220,3220,3220,0
|
|
20240216,123000,91110135,3220,3220,3220,3220,0
|
|
20240216,122900,91110135,3220,3220,3220,3220,0
|
|
20240216,122800,91110135,3220,3220,3220,3220,0
|
|
20240216,122700,91110135,3220,3220,3220,3220,101
|
|
20240216,122600,90784915,3215,3215,3215,3215,0
|
|
20240216,122500,90784915,3215,3215,3215,3215,0
|
|
20240216,122400,90784915,3215,3215,3215,3215,0
|
|
20240216,122300,90784915,3215,3215,3215,3215,0
|
|
20240216,122200,90784915,3215,3215,3215,3215,394
|
|
20240216,122100,89518205,3215,3215,3215,3215,300
|
|
20240216,122000,88553705,3215,3215,3215,3215,21
|
|
20240216,121900,88486190,3215,3215,3215,3215,0
|
|
20240216,121800,88486190,3215,3215,3215,3215,0
|
|
20240216,121700,88486190,3215,3215,3215,3215,0
|
|
20240216,121600,88486190,3215,3215,3215,3215,0
|
|
20240216,121500,88486190,3215,3215,3215,3215,0
|
|
20240216,121400,88486190,3215,3215,3215,3215,0
|
|
20240216,121300,88486190,3215,3215,3215,3215,0
|
|
20240216,121200,88486190,3215,3220,3220,3210,10040
|
|
20240216,121100,56242245,3230,3230,3230,3230,0
|
|
20240216,121000,56242245,3230,3230,3230,3230,0
|
|
20240216,120900,56242245,3230,3230,3230,3230,0
|
|
20240216,120800,56242245,3230,3230,3230,3230,0
|
|
20240216,120700,56242245,3230,3230,3230,3230,0
|
|
20240216,120600,56242245,3230,3230,3230,3230,0
|
|
20240216,120500,56242245,3230,3230,3230,3230,0
|
|
20240216,120400,56242245,3230,3230,3230,3230,0
|
|
20240216,120300,56242245,3230,3230,3230,3230,0
|
|
20240216,120200,56242245,3230,3230,3230,3230,0
|
|
20240216,120100,56242245,3230,3230,3230,3230,0
|
|
20240216,120000,56242245,3230,3230,3230,3230,50
|
|
20240216,115900,56080745,3230,3230,3230,3230,0
|
|
20240216,115800,56080745,3230,3230,3230,3230,0
|
|
20240216,115700,56080745,3230,3230,3230,3230,0
|
|
20240216,115600,56080745,3230,3225,3230,3225,238
|
|
20240216,115500,55312040,3225,3225,3225,3225,0
|
|
20240216,115400,55312040,3225,3225,3225,3225,0
|
|
20240216,115300,55312040,3225,3225,3225,3225,0
|
|
20240216,115200,55312040,3225,3225,3225,3225,0
|
|
20240216,115100,55312040,3225,3225,3225,3225,0
|
|
20240216,115000,55312040,3225,3225,3225,3225,0
|
|
20240216,114900,55312040,3225,3225,3225,3225,0
|
|
20240216,114800,55312040,3225,3225,3225,3225,0
|
|
20240216,114700,55312040,3225,3225,3225,3225,0
|
|
20240216,114600,55312040,3225,3225,3225,3225,0
|
|
20240216,114500,55312040,3225,3225,3225,3225,0
|
|
20240216,114400,55312040,3225,3225,3225,3225,0
|
|
20240216,114300,55312040,3225,3225,3225,3225,0
|
|
20240216,114200,55312040,3225,3225,3225,3225,0
|
|
20240216,114100,55312040,3225,3220,3225,3220,201
|
|
20240216,114000,54664815,3220,3220,3220,3220,93
|
|
20240216,113900,54365355,3220,3220,3220,3220,0
|
|
20240216,113800,54365355,3220,3220,3220,3220,100
|
|
20240216,113700,54043355,3220,3225,3225,3220,624
|
|
20240216,113600,52034040,3225,3225,3225,3225,0
|
|
20240216,113500,52034040,3225,3225,3225,3225,0
|
|
20240216,113400,52034040,3225,3225,3225,3225,0
|
|
20240216,113300,52034040,3225,3225,3225,3225,0
|
|
20240216,113200,52034040,3225,3225,3225,3225,0
|
|
20240216,113100,52034040,3225,3225,3225,3225,0
|
|
20240216,113000,52034040,3225,3225,3225,3225,0
|
|
20240216,112900,52034040,3225,3225,3225,3225,0
|
|
20240216,112800,52034040,3225,3225,3225,3225,0
|
|
20240216,112700,52034040,3225,3225,3225,3225,0
|
|
20240216,112600,52034040,3225,3225,3225,3225,0
|
|
20240216,112500,52034040,3225,3225,3225,3225,0
|
|
20240216,112400,52034040,3225,3225,3225,3225,0
|
|
20240216,112300,52034040,3225,3225,3225,3225,0
|
|
20240216,112200,52034040,3225,3225,3225,3225,0
|
|
20240216,112100,52034040,3225,3225,3225,3225,0
|
|
20240216,112000,52034040,3225,3225,3225,3225,0
|
|
20240216,111900,52034040,3225,3225,3225,3225,0
|
|
20240216,111800,52034040,3225,3225,3225,3225,0
|
|
20240216,111700,52034040,3225,3225,3225,3225,0
|
|
20240216,111600,52034040,3225,3225,3225,3225,0
|
|
20240216,111500,52034040,3225,3225,3225,3225,26
|
|
20240216,111400,51950190,3230,3230,3230,3230,0
|
|
20240216,111300,51950190,3230,3230,3230,3230,0
|
|
20240216,111200,51950190,3230,3230,3230,3230,25
|
|
20240216,111100,51869440,3225,3225,3225,3225,0
|
|
20240216,111000,51869440,3225,3225,3225,3225,0
|
|
20240216,110900,51869440,3225,3225,3225,3225,11
|
|
20240216,110800,51833965,3225,3225,3225,3225,9
|
|
20240216,110700,51804940,3225,3225,3225,3225,0
|
|
20240216,110600,51804940,3225,3225,3225,3225,0
|
|
20240216,110500,51804940,3225,3225,3225,3225,0
|
|
20240216,110400,51804940,3225,3225,3225,3225,0
|
|
20240216,110300,51804940,3225,3225,3225,3225,0
|
|
20240216,110200,51804940,3225,3225,3225,3225,156
|
|
20240216,110100,51301840,3225,3225,3225,3225,0
|
|
20240216,110000,51301840,3225,3225,3225,3225,0
|
|
20240216,105900,51301840,3225,3225,3225,3225,0
|
|
20240216,105800,51301840,3225,3225,3225,3225,0
|
|
20240216,105700,51301840,3225,3225,3225,3225,0
|
|
20240216,105600,51301840,3225,3225,3225,3225,0
|
|
20240216,105500,51301840,3225,3225,3225,3225,0
|
|
20240216,105400,51301840,3225,3225,3225,3225,0
|
|
20240216,105300,51301840,3225,3225,3225,3225,0
|
|
20240216,105200,51301840,3225,3225,3225,3225,0
|
|
20240216,105100,51301840,3225,3225,3225,3225,20
|
|
20240216,105000,51237340,3220,3220,3220,3220,0
|
|
20240216,104900,51237340,3220,3220,3220,3220,0
|
|
20240216,104800,51237340,3220,3220,3220,3220,0
|
|
20240216,104700,51237340,3220,3220,3220,3220,0
|
|
20240216,104600,51237340,3220,3220,3220,3220,0
|
|
20240216,104500,51237340,3220,3220,3220,3220,506
|
|
20240216,104400,49608020,3225,3225,3225,3225,0
|
|
20240216,104300,49608020,3225,3225,3225,3225,13
|
|
20240216,104200,49566095,3220,3220,3225,3220,559
|
|
20240216,104100,47765795,3220,3220,3220,3220,0
|
|
20240216,104000,47765795,3220,3210,3220,3210,1410
|
|
20240216,103900,43238645,3215,3215,3215,3215,779
|
|
20240216,103800,40734160,3215,3215,3215,3215,0
|
|
20240216,103700,40734160,3215,3215,3215,3215,1135
|
|
20240216,103600,37085135,3215,3215,3215,3215,100
|
|
20240216,103500,36763635,3215,3215,3215,3215,0
|
|
20240216,103400,36763635,3215,3215,3215,3215,1465
|
|
20240216,103300,32053660,3220,3220,3225,3220,119
|
|
20240216,103200,31670140,3220,3220,3220,3220,336
|
|
20240216,103100,30588220,3220,3225,3225,3220,1774
|
|
20240216,103000,24875630,3225,3225,3225,3225,0
|
|
20240216,102900,24875630,3225,3225,3225,3225,0
|
|
20240216,102800,24875630,3225,3225,3225,3225,0
|
|
20240216,102700,24875630,3225,3225,3225,3225,0
|
|
20240216,102600,24875630,3225,3225,3225,3225,0
|
|
20240216,102500,24875630,3225,3225,3225,3225,0
|
|
20240216,102400,24875630,3225,3225,3225,3225,0
|
|
20240216,102300,24875630,3225,3225,3225,3225,0
|
|
20240216,102200,24875630,3225,3225,3225,3225,0
|
|
20240216,102100,24875630,3225,3225,3225,3225,0
|
|
20240216,102000,24875630,3225,3225,3225,3225,0
|
|
20240216,101900,24875630,3225,3225,3225,3225,0
|
|
20240216,101800,24875630,3225,3225,3225,3225,0
|
|
20240216,101700,24875630,3225,3225,3225,3225,0
|
|
20240216,101600,24875630,3225,3225,3225,3225,1
|
|
20240216,101500,24872405,3225,3230,3230,3225,2455
|
|
20240216,101400,16953255,3235,3235,3235,3235,0
|
|
20240216,101300,16953255,3235,3235,3235,3235,51
|
|
20240216,101200,16788270,3240,3240,3240,3240,0
|
|
20240216,101100,16788270,3240,3240,3240,3240,1
|
|
20240216,101000,16785030,3240,3240,3240,3240,0
|
|
20240216,100900,16785030,3240,3240,3240,3240,0
|
|
20240216,100800,16785030,3240,3240,3240,3240,0
|
|
20240216,100700,16785030,3240,3240,3240,3240,0
|
|
20240216,100600,16785030,3240,3240,3240,3240,0
|
|
20240216,100500,16785030,3240,3240,3240,3240,0
|
|
20240216,100400,16785030,3240,3240,3240,3240,0
|
|
20240216,100300,16785030,3240,3240,3240,3240,1
|
|
20240216,100200,16781790,3240,3240,3240,3240,0
|
|
20240216,100100,16781790,3240,3240,3240,3240,0
|
|
20240216,100000,16781790,3240,3240,3240,3240,0
|
|
20240216,095900,16781790,3240,3240,3240,3240,0
|
|
20240216,095800,16781790,3240,3240,3240,3240,1
|
|
20240216,095700,16778550,3235,3235,3235,3235,0
|
|
20240216,095600,16778550,3235,3235,3235,3235,0
|
|
20240216,095500,16778550,3235,3235,3235,3235,0
|
|
20240216,095400,16778550,3235,3235,3235,3235,5
|
|
20240216,095300,16762375,3235,3235,3235,3235,0
|
|
20240216,095200,16762375,3235,3235,3235,3235,0
|
|
20240216,095100,16762375,3235,3235,3235,3235,0
|
|
20240216,095000,16762375,3235,3235,3235,3235,0
|
|
20240216,094900,16762375,3235,3235,3235,3235,0
|
|
20240216,094800,16762375,3235,3235,3235,3235,374
|
|
20240216,094700,15552485,3235,3235,3235,3235,0
|
|
20240216,094600,15552485,3235,3235,3235,3235,0
|
|
20240216,094500,15552485,3235,3235,3235,3235,0
|
|
20240216,094400,15552485,3235,3235,3235,3235,201
|
|
20240216,094300,14902250,3235,3235,3235,3235,0
|
|
20240216,094200,14902250,3235,3235,3235,3235,3
|
|
20240216,094100,14892545,3235,3235,3235,3235,2
|
|
20240216,094000,14886075,3235,3235,3235,3235,0
|
|
20240216,093900,14886075,3235,3235,3235,3235,100
|
|
20240216,093800,14562575,3230,3230,3230,3230,0
|
|
20240216,093700,14562575,3230,3230,3230,3230,0
|
|
20240216,093600,14562575,3230,3230,3230,3230,4
|
|
20240216,093500,14549655,3230,3230,3230,3230,58
|
|
20240216,093400,14362315,3230,3230,3230,3230,57
|
|
20240216,093300,14178205,3235,3235,3250,3230,1550
|
|
20240216,093200,9167535,3235,3235,3235,3230,19
|
|
20240216,093100,9106150,3230,3230,3230,3230,17
|
|
20240216,093000,9051240,3230,3230,3235,3230,438
|
|
20240216,092900,7636485,3230,3230,3230,3230,0
|
|
20240216,092800,7636485,3230,3230,3230,3230,0
|
|
20240216,092700,7636485,3230,3230,3230,3230,0
|
|
20240216,092600,7636485,3230,3230,3230,3230,0
|
|
20240216,092500,7636485,3230,3230,3230,3230,0
|
|
20240216,092400,7636485,3230,3230,3230,3230,0
|
|
20240216,092300,7636485,3230,3230,3230,3230,0
|
|
20240216,092200,7636485,3230,3230,3230,3230,17
|
|
20240216,092100,7581575,3235,3230,3235,3230,18
|
|
20240216,092000,7523430,3230,3235,3235,3230,466
|
|
20240216,091900,6016000,3235,3235,3235,3235,0
|
|
20240216,091800,6016000,3235,3235,3235,3235,0
|
|
20240216,091700,6016000,3235,3235,3235,3235,1
|
|
20240216,091600,6012765,3235,3235,3235,3235,1
|
|
20240216,091500,6009530,3230,3230,3230,3230,0
|
|
20240216,091400,6009530,3230,3230,3230,3230,2
|
|
20240216,091300,6003070,3230,3235,3235,3230,769
|
|
20240216,091200,3519170,3230,3230,3230,3230,0
|
|
20240216,091100,3519170,3230,3230,3230,3230,4
|
|
20240216,091000,3506250,3235,3235,3235,3235,13
|
|
20240216,090900,3464195,3235,3235,3235,3235,108
|
|
20240216,090800,3114815,3235,3245,3245,3235,3
|
|
20240216,090700,3105095,3250,3250,3250,3250,0
|
|
20240216,090600,3105095,3250,3250,3250,3250,1
|
|
20240216,090500,3101845,3235,3235,3235,3235,0
|
|
20240216,090400,3101845,3235,3235,3235,3235,0
|
|
20240216,090300,3101845,3235,3235,3235,3235,0
|
|
20240216,090200,3101845,3235,3235,3235,3235,0
|
|
20240216,090100,3101845,3235,3235,3235,3235,0
|
|
20240216,090000,3101845,3235,3250,3250,3235,955
|