648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,194500,66905365,4215,4215,4215,4215,113
|
|
20240216,194400,66905365,4215,4215,4215,4215,0
|
|
20240216,194300,66905365,4215,4215,4215,4215,0
|
|
20240216,194200,66905365,4215,4215,4215,4215,0
|
|
20240216,194100,66905365,4215,4215,4215,4215,0
|
|
20240216,194000,66905365,4215,4215,4215,4215,0
|
|
20240216,193900,66905365,4215,4215,4215,4215,0
|
|
20240216,193800,66905365,4215,4215,4215,4215,0
|
|
20240216,193700,66905365,4215,4215,4215,4215,0
|
|
20240216,193600,66905365,4215,4215,4215,4215,0
|
|
20240216,193500,66905365,4215,4215,4215,4215,0
|
|
20240216,193400,66905365,4215,4215,4215,4215,0
|
|
20240216,193300,66905365,4215,4215,4215,4215,0
|
|
20240216,193200,66905365,4215,4215,4215,4215,0
|
|
20240216,193100,66905365,4215,4215,4215,4215,0
|
|
20240216,193000,66905365,4215,4215,4215,4215,0
|
|
20240216,192900,66905365,4215,4215,4215,4215,0
|
|
20240216,192800,66905365,4215,4215,4215,4215,0
|
|
20240216,192700,66905365,4215,4215,4215,4215,0
|
|
20240216,192600,66905365,4215,4215,4215,4215,0
|
|
20240216,192500,66905365,4215,4215,4215,4215,0
|
|
20240216,192400,66905365,4215,4215,4215,4215,0
|
|
20240216,192300,66905365,4215,4215,4215,4215,0
|
|
20240216,192200,66905365,4215,4215,4215,4215,0
|
|
20240216,192100,66905365,4215,4215,4215,4215,0
|
|
20240216,192000,66905365,4215,4215,4215,4215,0
|
|
20240216,191900,66905365,4215,4215,4215,4215,0
|
|
20240216,191800,66905365,4215,4215,4215,4215,0
|
|
20240216,191700,66905365,4215,4215,4215,4215,0
|
|
20240216,191600,66905365,4215,4215,4215,4215,0
|
|
20240216,191500,66905365,4215,4215,4215,4215,113
|
|
20240216,191400,66905365,4215,4215,4215,4215,0
|
|
20240216,191300,66905365,4215,4215,4215,4215,0
|
|
20240216,191200,66905365,4215,4215,4215,4215,0
|
|
20240216,191100,66905365,4215,4215,4215,4215,0
|
|
20240216,191000,66905365,4215,4215,4215,4215,0
|
|
20240216,190900,66905365,4215,4215,4215,4215,0
|
|
20240216,190800,66905365,4215,4215,4215,4215,0
|
|
20240216,190700,66905365,4215,4215,4215,4215,0
|
|
20240216,190600,66905365,4215,4215,4215,4215,0
|
|
20240216,190500,66905365,4215,4215,4215,4215,0
|
|
20240216,190400,66905365,4215,4215,4215,4215,0
|
|
20240216,190300,66905365,4215,4215,4215,4215,0
|
|
20240216,190200,66905365,4215,4215,4215,4215,0
|
|
20240216,190100,66905365,4215,4215,4215,4215,0
|
|
20240216,190000,66905365,4215,4215,4215,4215,0
|
|
20240216,185900,66905365,4215,4215,4215,4215,0
|
|
20240216,185800,66905365,4215,4215,4215,4215,0
|
|
20240216,185700,66905365,4215,4215,4215,4215,0
|
|
20240216,185600,66905365,4215,4215,4215,4215,0
|
|
20240216,185500,66905365,4215,4215,4215,4215,0
|
|
20240216,185400,66905365,4215,4215,4215,4215,0
|
|
20240216,185300,66905365,4215,4215,4215,4215,0
|
|
20240216,185200,66905365,4215,4215,4215,4215,0
|
|
20240216,185100,66905365,4215,4215,4215,4215,0
|
|
20240216,185000,66905365,4215,4215,4215,4215,0
|
|
20240216,184900,66905365,4215,4215,4215,4215,0
|
|
20240216,184800,66905365,4215,4215,4215,4215,0
|
|
20240216,184700,66905365,4215,4215,4215,4215,0
|
|
20240216,184600,66905365,4215,4215,4215,4215,0
|
|
20240216,184500,66905365,4215,4215,4215,4215,113
|
|
20240216,184400,66905365,4215,4215,4215,4215,0
|
|
20240216,184300,66905365,4215,4215,4215,4215,0
|
|
20240216,184200,66905365,4215,4215,4215,4215,0
|
|
20240216,184100,66905365,4215,4215,4215,4215,0
|
|
20240216,184000,66905365,4215,4215,4215,4215,0
|
|
20240216,183900,66905365,4215,4215,4215,4215,0
|
|
20240216,183800,66905365,4215,4215,4215,4215,0
|
|
20240216,183700,66905365,4215,4215,4215,4215,0
|
|
20240216,183600,66905365,4215,4215,4215,4215,0
|
|
20240216,183500,66905365,4215,4215,4215,4215,0
|
|
20240216,183400,66905365,4215,4215,4215,4215,0
|
|
20240216,183300,66905365,4215,4215,4215,4215,0
|
|
20240216,183200,66905365,4215,4215,4215,4215,0
|
|
20240216,183100,66905365,4215,4215,4215,4215,0
|
|
20240216,183000,66905365,4215,4215,4215,4215,0
|
|
20240216,182900,66905365,4215,4215,4215,4215,0
|
|
20240216,182800,66905365,4215,4215,4215,4215,0
|
|
20240216,182700,66905365,4215,4215,4215,4215,0
|
|
20240216,182600,66905365,4215,4215,4215,4215,0
|
|
20240216,182500,66905365,4215,4215,4215,4215,0
|
|
20240216,182400,66905365,4215,4215,4215,4215,0
|
|
20240216,182300,66905365,4215,4215,4215,4215,0
|
|
20240216,182200,66905365,4215,4215,4215,4215,0
|
|
20240216,182100,66905365,4215,4215,4215,4215,0
|
|
20240216,182000,66905365,4215,4215,4215,4215,0
|
|
20240216,181900,66905365,4215,4215,4215,4215,0
|
|
20240216,181800,66905365,4215,4215,4215,4215,0
|
|
20240216,181700,66905365,4215,4215,4215,4215,0
|
|
20240216,181600,66905365,4215,4215,4215,4215,0
|
|
20240216,181500,66905365,4215,4215,4215,4215,113
|
|
20240216,181400,66905365,4215,4215,4215,4215,0
|
|
20240216,181300,66905365,4215,4215,4215,4215,0
|
|
20240216,181200,66905365,4215,4215,4215,4215,0
|
|
20240216,181100,66905365,4215,4215,4215,4215,0
|
|
20240216,181000,66905365,4215,4215,4215,4215,0
|
|
20240216,180900,66905365,4215,4215,4215,4215,0
|
|
20240216,180800,66905365,4215,4215,4215,4215,0
|
|
20240216,180700,66905365,4215,4215,4215,4215,0
|
|
20240216,180600,66905365,4215,4215,4215,4215,0
|
|
20240216,180500,66905365,4215,4215,4215,4215,0
|
|
20240216,180400,66905365,4215,4215,4215,4215,0
|
|
20240216,180300,66905365,4215,4215,4215,4215,0
|
|
20240216,180200,66905365,4215,4215,4215,4215,0
|
|
20240216,180100,66905365,4215,4215,4215,4215,0
|
|
20240216,180000,66905365,4215,4215,4215,4215,0
|
|
20240216,175900,66905365,4215,4215,4215,4215,0
|
|
20240216,175800,66905365,4215,4215,4215,4215,0
|
|
20240216,175700,66905365,4215,4215,4215,4215,0
|
|
20240216,175600,66905365,4215,4215,4215,4215,0
|
|
20240216,175500,66905365,4215,4215,4215,4215,0
|
|
20240216,175400,66905365,4215,4215,4215,4215,0
|
|
20240216,175300,66905365,4215,4215,4215,4215,0
|
|
20240216,175200,66905365,4215,4215,4215,4215,0
|
|
20240216,175100,66905365,4215,4215,4215,4215,0
|
|
20240216,175000,66905365,4215,4215,4215,4215,0
|
|
20240216,174900,66905365,4215,4215,4215,4215,0
|
|
20240216,174800,66905365,4215,4215,4215,4215,0
|
|
20240216,174700,66905365,4215,4215,4215,4215,0
|
|
20240216,174600,66905365,4215,4215,4215,4215,0
|
|
20240216,174500,66905365,4215,4215,4215,4215,113
|
|
20240216,174400,66905365,4215,4215,4215,4215,0
|
|
20240216,174300,66905365,4215,4215,4215,4215,0
|
|
20240216,174200,66905365,4215,4215,4215,4215,0
|
|
20240216,174100,66905365,4215,4215,4215,4215,0
|
|
20240216,174000,66905365,4215,4215,4215,4215,0
|
|
20240216,173900,66905365,4215,4215,4215,4215,0
|
|
20240216,173800,66905365,4215,4215,4215,4215,0
|
|
20240216,173700,66905365,4215,4215,4215,4215,0
|
|
20240216,173600,66905365,4215,4215,4215,4215,0
|
|
20240216,173500,66905365,4215,4215,4215,4215,0
|
|
20240216,173400,66905365,4215,4215,4215,4215,0
|
|
20240216,173300,66905365,4215,4215,4215,4215,0
|
|
20240216,173200,66905365,4215,4215,4215,4215,0
|
|
20240216,173100,66905365,4215,4215,4215,4215,0
|
|
20240216,173000,66905365,4215,4215,4215,4215,0
|
|
20240216,172900,66905365,4215,4215,4215,4215,0
|
|
20240216,172800,66905365,4215,4215,4215,4215,0
|
|
20240216,172700,66905365,4215,4215,4215,4215,0
|
|
20240216,172600,66905365,4215,4215,4215,4215,0
|
|
20240216,172500,66905365,4215,4215,4215,4215,0
|
|
20240216,172400,66905365,4215,4215,4215,4215,0
|
|
20240216,172300,66905365,4215,4215,4215,4215,0
|
|
20240216,172200,66905365,4215,4215,4215,4215,0
|
|
20240216,172100,66905365,4215,4215,4215,4215,0
|
|
20240216,172000,66905365,4215,4215,4215,4215,0
|
|
20240216,171900,66905365,4215,4215,4215,4215,0
|
|
20240216,171800,66905365,4215,4215,4215,4215,0
|
|
20240216,171700,66905365,4215,4215,4215,4215,0
|
|
20240216,171600,66905365,4215,4215,4215,4215,0
|
|
20240216,171500,66905365,4215,4215,4215,4215,113
|
|
20240216,171400,66905365,4215,4215,4215,4215,0
|
|
20240216,171300,66905365,4215,4215,4215,4215,0
|
|
20240216,171200,66905365,4215,4215,4215,4215,0
|
|
20240216,171100,66905365,4215,4215,4215,4215,0
|
|
20240216,171000,66905365,4215,4215,4215,4215,0
|
|
20240216,170900,66905365,4215,4215,4215,4215,0
|
|
20240216,170800,66905365,4215,4215,4215,4215,0
|
|
20240216,170700,66905365,4215,4215,4215,4215,0
|
|
20240216,170600,66905365,4215,4215,4215,4215,0
|
|
20240216,170500,66905365,4215,4215,4215,4215,0
|
|
20240216,170400,66905365,4215,4215,4215,4215,0
|
|
20240216,170300,66905365,4215,4215,4215,4215,0
|
|
20240216,170200,66905365,4215,4215,4215,4215,0
|
|
20240216,170100,66905365,4215,4215,4215,4215,0
|
|
20240216,170000,66905365,4215,4215,4215,4215,0
|
|
20240216,165900,66905365,4215,4215,4215,4215,0
|
|
20240216,165800,66905365,4215,4215,4215,4215,0
|
|
20240216,165700,66905365,4215,4215,4215,4215,0
|
|
20240216,165600,66905365,4215,4215,4215,4215,0
|
|
20240216,165500,66905365,4215,4215,4215,4215,0
|
|
20240216,165400,66905365,4215,4215,4215,4215,0
|
|
20240216,165300,66905365,4215,4215,4215,4215,0
|
|
20240216,165200,66905365,4215,4215,4215,4215,0
|
|
20240216,165100,66905365,4215,4215,4215,4215,0
|
|
20240216,165000,66905365,4215,4215,4215,4215,0
|
|
20240216,164900,66905365,4215,4215,4215,4215,0
|
|
20240216,164800,66905365,4215,4215,4215,4215,0
|
|
20240216,164700,66905365,4215,4215,4215,4215,0
|
|
20240216,164600,66905365,4215,4215,4215,4215,0
|
|
20240216,164500,66905365,4215,4215,4215,4215,113
|
|
20240216,164400,66905365,4215,4215,4215,4215,0
|
|
20240216,164300,66905365,4215,4215,4215,4215,0
|
|
20240216,164200,66905365,4215,4215,4215,4215,0
|
|
20240216,164100,66905365,4215,4215,4215,4215,0
|
|
20240216,164000,66905365,4215,4215,4215,4215,0
|
|
20240216,163900,66905365,4215,4215,4215,4215,0
|
|
20240216,163800,66905365,4215,4215,4215,4215,0
|
|
20240216,163700,66905365,4215,4215,4215,4215,0
|
|
20240216,163600,66905365,4215,4215,4215,4215,0
|
|
20240216,163500,66905365,4215,4215,4215,4215,0
|
|
20240216,163400,66905365,4215,4215,4215,4215,0
|
|
20240216,163300,66905365,4215,4215,4215,4215,0
|
|
20240216,163200,66905365,4215,4215,4215,4215,0
|
|
20240216,163100,66905365,4215,4215,4215,4215,0
|
|
20240216,163000,66905365,4215,4215,4215,4215,0
|
|
20240216,162900,66905365,4215,4215,4215,4215,0
|
|
20240216,162800,66905365,4215,4215,4215,4215,0
|
|
20240216,162700,66905365,4215,4215,4215,4215,0
|
|
20240216,162600,66905365,4215,4215,4215,4215,0
|
|
20240216,162500,66905365,4215,4215,4215,4215,0
|
|
20240216,162400,66905365,4215,4215,4215,4215,0
|
|
20240216,162300,66905365,4215,4215,4215,4215,0
|
|
20240216,162200,66905365,4215,4215,4215,4215,0
|
|
20240216,162100,66905365,4215,4215,4215,4215,0
|
|
20240216,162000,66905365,4215,4215,4215,4215,0
|
|
20240216,161900,66905365,4215,4215,4215,4215,0
|
|
20240216,161800,66905365,4215,4215,4215,4215,0
|
|
20240216,161700,66905365,4215,4215,4215,4215,0
|
|
20240216,161600,66905365,4215,4215,4215,4215,0
|
|
20240216,161500,66905365,4215,4215,4215,4215,113
|
|
20240216,161400,66905365,4215,4215,4215,4215,0
|
|
20240216,161300,66905365,4215,4215,4215,4215,0
|
|
20240216,161200,66905365,4215,4215,4215,4215,0
|
|
20240216,161100,66905365,4215,4215,4215,4215,0
|
|
20240216,161000,66905365,4215,4215,4215,4215,0
|
|
20240216,160900,66905365,4215,4215,4215,4215,0
|
|
20240216,160800,66905365,4215,4215,4215,4215,0
|
|
20240216,160700,66905365,4215,4215,4215,4215,0
|
|
20240216,160600,66905365,4215,4215,4215,4215,0
|
|
20240216,160500,66905365,4215,4215,4215,4215,0
|
|
20240216,160400,66905365,4215,4215,4215,4215,0
|
|
20240216,160300,66905365,4215,4215,4215,4215,0
|
|
20240216,160200,66905365,4215,4215,4215,4215,0
|
|
20240216,160100,66905365,4215,4215,4215,4215,0
|
|
20240216,160000,66905365,4215,4215,4215,4215,0
|
|
20240216,155900,66905365,4215,4215,4215,4215,0
|
|
20240216,155800,66905365,4215,4215,4215,4215,0
|
|
20240216,155700,66905365,4215,4215,4215,4215,0
|
|
20240216,155600,66905365,4215,4215,4215,4215,0
|
|
20240216,155500,66905365,4215,4215,4215,4215,0
|
|
20240216,155400,66905365,4215,4215,4215,4215,0
|
|
20240216,155300,66905365,4215,4215,4215,4215,0
|
|
20240216,155200,66905365,4215,4215,4215,4215,0
|
|
20240216,155100,66905365,4215,4215,4215,4215,0
|
|
20240216,155000,66905365,4215,4215,4215,4215,0
|
|
20240216,154900,66905365,4215,4215,4215,4215,0
|
|
20240216,154800,66905365,4215,4215,4215,4215,0
|
|
20240216,154700,66905365,4215,4215,4215,4215,0
|
|
20240216,154600,66905365,4215,4215,4215,4215,0
|
|
20240216,154500,66905365,4215,4215,4215,4215,113
|
|
20240216,154400,66905365,4215,4215,4215,4215,0
|
|
20240216,154300,66905365,4215,4215,4215,4215,0
|
|
20240216,154200,66905365,4215,4215,4215,4215,0
|
|
20240216,154100,66905365,4215,4215,4215,4215,0
|
|
20240216,154000,66905365,4215,4215,4215,4215,0
|
|
20240216,153900,66905365,4215,4215,4215,4215,0
|
|
20240216,153800,66905365,4215,4215,4215,4215,0
|
|
20240216,153700,66905365,4215,4215,4215,4215,0
|
|
20240216,153600,66905365,4215,4215,4215,4215,0
|
|
20240216,153500,66905365,4215,4215,4215,4215,0
|
|
20240216,153400,66905365,4215,4215,4215,4215,0
|
|
20240216,153300,66905365,4215,4215,4215,4215,0
|
|
20240216,153200,66905365,4215,4215,4215,4215,0
|
|
20240216,153100,66905365,4215,4215,4215,4215,0
|
|
20240216,153000,66905365,4215,4215,4215,4215,113
|
|
20240216,152900,66429070,4215,4215,4215,4215,0
|
|
20240216,152800,66429070,4215,4215,4215,4215,0
|
|
20240216,152700,66429070,4215,4215,4215,4215,0
|
|
20240216,152600,66429070,4215,4215,4215,4215,0
|
|
20240216,152500,66429070,4215,4215,4215,4215,0
|
|
20240216,152400,66429070,4215,4215,4215,4215,0
|
|
20240216,152300,66429070,4215,4215,4215,4215,0
|
|
20240216,152200,66429070,4215,4215,4215,4215,0
|
|
20240216,152100,66429070,4215,4215,4215,4215,0
|
|
20240216,152000,66429070,4215,4215,4215,4215,0
|
|
20240216,151900,66429070,4215,4215,4215,4215,4
|
|
20240216,151800,66412210,4225,4225,4225,4225,1
|
|
20240216,151700,66407985,4210,4210,4210,4210,0
|
|
20240216,151600,66407985,4210,4210,4210,4210,17
|
|
20240216,151500,66336415,4205,4205,4205,4205,0
|
|
20240216,151400,66336415,4205,4225,4225,4205,17
|
|
20240216,151300,66264910,4225,4225,4225,4225,0
|
|
20240216,151200,66264910,4225,4230,4230,4225,7
|
|
20240216,151100,66235310,4225,4205,4225,4205,7
|
|
20240216,151000,66205835,4205,4205,4205,4205,0
|
|
20240216,150900,66205835,4205,4210,4210,4205,39
|
|
20240216,150800,66041650,4210,4210,4210,4210,0
|
|
20240216,150700,66041650,4210,4210,4210,4210,0
|
|
20240216,150600,66041650,4210,4210,4210,4210,0
|
|
20240216,150500,66041650,4210,4210,4210,4210,83
|
|
20240216,150400,65692220,4210,4210,4210,4210,0
|
|
20240216,150300,65692220,4210,4210,4210,4210,318
|
|
20240216,150200,64353440,4210,4210,4210,4210,0
|
|
20240216,150100,64353440,4210,4210,4210,4210,82
|
|
20240216,150000,64008220,4230,4230,4230,4230,0
|
|
20240216,145900,64008220,4230,4230,4230,4230,0
|
|
20240216,145800,64008220,4230,4230,4230,4230,0
|
|
20240216,145700,64008220,4230,4230,4230,4230,0
|
|
20240216,145600,64008220,4230,4230,4230,4230,0
|
|
20240216,145500,64008220,4230,4230,4230,4230,0
|
|
20240216,145400,64008220,4230,4230,4230,4230,0
|
|
20240216,145300,64008220,4230,4230,4230,4230,1
|
|
20240216,145200,64003990,4210,4210,4210,4210,0
|
|
20240216,145100,64003990,4210,4210,4210,4210,0
|
|
20240216,145000,64003990,4210,4210,4210,4210,0
|
|
20240216,144900,64003990,4210,4210,4210,4210,0
|
|
20240216,144800,64003990,4210,4210,4210,4210,0
|
|
20240216,144700,64003990,4210,4210,4210,4210,0
|
|
20240216,144600,64003990,4210,4215,4215,4210,269
|
|
20240216,144500,62871175,4210,4210,4210,4210,0
|
|
20240216,144400,62871175,4210,4210,4210,4210,0
|
|
20240216,144300,62871175,4210,4210,4210,4210,78
|
|
20240216,144200,62542795,4205,4205,4205,4205,0
|
|
20240216,144100,62542795,4205,4205,4205,4205,0
|
|
20240216,144000,62542795,4205,4205,4205,4205,0
|
|
20240216,143900,62542795,4205,4205,4205,4205,0
|
|
20240216,143800,62542795,4205,4205,4205,4205,0
|
|
20240216,143700,62542795,4205,4205,4205,4205,0
|
|
20240216,143600,62542795,4205,4205,4205,4205,32
|
|
20240216,143500,62408235,4205,4205,4205,4205,29
|
|
20240216,143400,62286290,4230,4230,4230,4230,0
|
|
20240216,143300,62286290,4230,4230,4230,4230,0
|
|
20240216,143200,62286290,4230,4230,4230,4230,1
|
|
20240216,143100,62282060,4230,4230,4230,4230,0
|
|
20240216,143000,62282060,4230,4230,4230,4230,0
|
|
20240216,142900,62282060,4230,4230,4230,4230,0
|
|
20240216,142800,62282060,4230,4230,4230,4230,2
|
|
20240216,142700,62273600,4225,4225,4225,4225,1100
|
|
20240216,142600,57626100,4225,4225,4225,4225,71
|
|
20240216,142500,57326125,4220,4220,4220,4220,0
|
|
20240216,142400,57326125,4220,4215,4220,4215,100
|
|
20240216,142300,56904135,4210,4205,4210,4205,134
|
|
20240216,142200,56340655,4200,4220,4220,4180,4535
|
|
20240216,142100,37322675,4230,4230,4230,4230,0
|
|
20240216,142000,37322675,4230,4230,4230,4230,0
|
|
20240216,141900,37322675,4230,4230,4230,4230,0
|
|
20240216,141800,37322675,4230,4230,4230,4230,70
|
|
20240216,141700,37026575,4230,4230,4230,4230,14
|
|
20240216,141600,36967355,4230,4230,4230,4230,0
|
|
20240216,141500,36967355,4230,4230,4230,4230,0
|
|
20240216,141400,36967355,4230,4230,4230,4230,0
|
|
20240216,141300,36967355,4230,4230,4230,4230,236
|
|
20240216,141200,35969075,4225,4225,4225,4225,0
|
|
20240216,141100,35969075,4225,4225,4225,4225,700
|
|
20240216,141000,33011575,4225,4225,4225,4225,0
|
|
20240216,140900,33011575,4225,4225,4225,4225,0
|
|
20240216,140800,33011575,4225,4225,4225,4225,0
|
|
20240216,140700,33011575,4225,4225,4225,4225,41
|
|
20240216,140600,32838350,4225,4225,4225,4225,200
|
|
20240216,140500,31993350,4220,4220,4220,4220,0
|
|
20240216,140400,31993350,4220,4220,4220,4220,0
|
|
20240216,140300,31993350,4220,4220,4220,4220,100
|
|
20240216,140200,31571350,4225,4225,4225,4225,24
|
|
20240216,140100,31469950,4225,4225,4225,4225,0
|
|
20240216,140000,31469950,4225,4225,4225,4225,0
|
|
20240216,135900,31469950,4225,4225,4225,4225,0
|
|
20240216,135800,31469950,4225,4225,4225,4225,0
|
|
20240216,135700,31469950,4225,4225,4225,4225,0
|
|
20240216,135600,31469950,4225,4225,4225,4225,0
|
|
20240216,135500,31469950,4225,4225,4225,4225,0
|
|
20240216,135400,31469950,4225,4225,4225,4225,0
|
|
20240216,135300,31469950,4225,4225,4225,4225,0
|
|
20240216,135200,31469950,4225,4225,4225,4225,0
|
|
20240216,135100,31469950,4225,4225,4225,4225,500
|
|
20240216,135000,29357450,4225,4225,4225,4225,0
|
|
20240216,134900,29357450,4225,4225,4225,4225,0
|
|
20240216,134800,29357450,4225,4225,4225,4225,0
|
|
20240216,134700,29357450,4225,4225,4225,4225,0
|
|
20240216,134600,29357450,4225,4225,4225,4225,0
|
|
20240216,134500,29357450,4225,4215,4225,4215,272
|
|
20240216,134400,28210960,4220,4220,4220,4220,1
|
|
20240216,134300,28206740,4220,4220,4220,4220,0
|
|
20240216,134200,28206740,4220,4220,4220,4220,0
|
|
20240216,134100,28206740,4220,4220,4220,4220,79
|
|
20240216,134000,27873360,4220,4220,4220,4220,0
|
|
20240216,133900,27873360,4220,4220,4220,4220,0
|
|
20240216,133800,27873360,4220,4220,4220,4220,0
|
|
20240216,133700,27873360,4220,4220,4220,4220,3
|
|
20240216,133600,27860700,4220,4220,4220,4220,0
|
|
20240216,133500,27860700,4220,4220,4220,4220,94
|
|
20240216,133400,27464020,4225,4225,4225,4225,0
|
|
20240216,133300,27464020,4225,4225,4225,4225,50
|
|
20240216,133200,27252770,4220,4220,4220,4220,0
|
|
20240216,133100,27252770,4220,4220,4220,4220,0
|
|
20240216,133000,27252770,4220,4220,4220,4220,0
|
|
20240216,132900,27252770,4220,4220,4220,4220,0
|
|
20240216,132800,27252770,4220,4220,4220,4220,0
|
|
20240216,132700,27252770,4220,4220,4220,4220,0
|
|
20240216,132600,27252770,4220,4220,4220,4220,0
|
|
20240216,132500,27252770,4220,4220,4220,4220,97
|
|
20240216,132400,26843430,4220,4220,4220,4220,0
|
|
20240216,132300,26843430,4220,4220,4220,4220,0
|
|
20240216,132200,26843430,4220,4220,4220,4220,0
|
|
20240216,132100,26843430,4220,4220,4220,4220,0
|
|
20240216,132000,26843430,4220,4220,4220,4220,0
|
|
20240216,131900,26843430,4220,4220,4220,4220,0
|
|
20240216,131800,26843430,4220,4220,4220,4215,378
|
|
20240216,131700,25249070,4220,4220,4220,4220,0
|
|
20240216,131600,25249070,4220,4220,4220,4220,0
|
|
20240216,131500,25249070,4220,4220,4220,4220,0
|
|
20240216,131400,25249070,4220,4220,4220,4220,0
|
|
20240216,131300,25249070,4220,4225,4225,4220,250
|
|
20240216,131200,24193570,4225,4225,4225,4225,0
|
|
20240216,131100,24193570,4225,4225,4225,4225,0
|
|
20240216,131000,24193570,4225,4225,4225,4225,0
|
|
20240216,130900,24193570,4225,4225,4225,4225,284
|
|
20240216,130800,22993670,4225,4225,4225,4225,0
|
|
20240216,130700,22993670,4225,4225,4225,4225,137
|
|
20240216,130600,22414845,4225,4225,4225,4225,0
|
|
20240216,130500,22414845,4225,4225,4225,4225,0
|
|
20240216,130400,22414845,4225,4225,4225,4225,0
|
|
20240216,130300,22414845,4225,4225,4225,4225,100
|
|
20240216,130200,21992345,4225,4225,4225,4225,363
|
|
20240216,130100,20458670,4220,4220,4220,4220,365
|
|
20240216,130000,18918370,4220,4220,4220,4220,0
|
|
20240216,125900,18918370,4220,4220,4220,4220,371
|
|
20240216,125800,17352750,4220,4220,4220,4220,0
|
|
20240216,125700,17352750,4220,4220,4220,4220,0
|
|
20240216,125600,17352750,4220,4220,4220,4220,0
|
|
20240216,125500,17352750,4220,4220,4220,4220,0
|
|
20240216,125400,17352750,4220,4220,4220,4220,0
|
|
20240216,125300,17352750,4220,4215,4220,4215,653
|
|
20240216,125200,14599835,4215,4215,4215,4215,0
|
|
20240216,125100,14599835,4215,4215,4215,4215,0
|
|
20240216,125000,14599835,4215,4215,4215,4215,0
|
|
20240216,124900,14599835,4215,4215,4215,4215,0
|
|
20240216,124800,14599835,4215,4215,4215,4215,0
|
|
20240216,124700,14599835,4215,4215,4215,4215,0
|
|
20240216,124600,14599835,4215,4215,4215,4215,20
|
|
20240216,124500,14515535,4210,4210,4210,4210,0
|
|
20240216,124400,14515535,4210,4210,4210,4210,0
|
|
20240216,124300,14515535,4210,4210,4210,4210,0
|
|
20240216,124200,14515535,4210,4210,4210,4210,0
|
|
20240216,124100,14515535,4210,4210,4210,4210,0
|
|
20240216,124000,14515535,4210,4210,4210,4210,14
|
|
20240216,123900,14456595,4210,4210,4210,4210,0
|
|
20240216,123800,14456595,4210,4210,4210,4210,0
|
|
20240216,123700,14456595,4210,4210,4210,4210,0
|
|
20240216,123600,14456595,4210,4210,4210,4210,0
|
|
20240216,123500,14456595,4210,4210,4210,4210,0
|
|
20240216,123400,14456595,4210,4210,4210,4210,0
|
|
20240216,123300,14456595,4210,4210,4210,4210,0
|
|
20240216,123200,14456595,4210,4210,4210,4210,18
|
|
20240216,123100,14380815,4210,4210,4210,4210,0
|
|
20240216,123000,14380815,4210,4210,4210,4210,0
|
|
20240216,122900,14380815,4210,4210,4210,4210,0
|
|
20240216,122800,14380815,4210,4210,4210,4210,0
|
|
20240216,122700,14380815,4210,4210,4210,4210,0
|
|
20240216,122600,14380815,4210,4210,4210,4210,0
|
|
20240216,122500,14380815,4210,4210,4210,4210,0
|
|
20240216,122400,14380815,4210,4210,4210,4210,0
|
|
20240216,122300,14380815,4210,4210,4210,4210,2
|
|
20240216,122200,14372395,4205,4205,4205,4205,23
|
|
20240216,122100,14275680,4205,4205,4205,4205,0
|
|
20240216,122000,14275680,4205,4205,4205,4205,0
|
|
20240216,121900,14275680,4205,4205,4205,4205,1
|
|
20240216,121800,14271475,4215,4215,4215,4215,0
|
|
20240216,121700,14271475,4215,4215,4215,4215,0
|
|
20240216,121600,14271475,4215,4215,4215,4215,0
|
|
20240216,121500,14271475,4215,4215,4215,4215,0
|
|
20240216,121400,14271475,4215,4215,4215,4215,0
|
|
20240216,121300,14271475,4215,4215,4215,4215,0
|
|
20240216,121200,14271475,4215,4215,4215,4215,0
|
|
20240216,121100,14271475,4215,4215,4215,4215,0
|
|
20240216,121000,14271475,4215,4215,4215,4215,2
|
|
20240216,120900,14263045,4205,4205,4205,4205,0
|
|
20240216,120800,14263045,4205,4205,4205,4205,14
|
|
20240216,120700,14204175,4205,4205,4205,4205,0
|
|
20240216,120600,14204175,4205,4205,4205,4205,0
|
|
20240216,120500,14204175,4205,4205,4205,4205,0
|
|
20240216,120400,14204175,4205,4205,4205,4205,0
|
|
20240216,120300,14204175,4205,4205,4205,4205,0
|
|
20240216,120200,14204175,4205,4210,4210,4205,214
|
|
20240216,120100,13303405,4210,4210,4210,4210,0
|
|
20240216,120000,13303405,4210,4210,4210,4210,0
|
|
20240216,115900,13303405,4210,4210,4210,4210,0
|
|
20240216,115800,13303405,4210,4210,4210,4210,0
|
|
20240216,115700,13303405,4210,4210,4210,4210,0
|
|
20240216,115600,13303405,4210,4210,4210,4210,0
|
|
20240216,115500,13303405,4210,4210,4210,4210,1
|
|
20240216,115400,13299195,4215,4215,4215,4215,0
|
|
20240216,115300,13299195,4215,4215,4215,4215,0
|
|
20240216,115200,13299195,4215,4215,4215,4215,0
|
|
20240216,115100,13299195,4215,4215,4215,4215,0
|
|
20240216,115000,13299195,4215,4215,4215,4215,80
|
|
20240216,114900,12961995,4215,4215,4215,4215,0
|
|
20240216,114800,12961995,4215,4215,4215,4215,30
|
|
20240216,114700,12835545,4215,4215,4215,4215,0
|
|
20240216,114600,12835545,4215,4215,4215,4215,1
|
|
20240216,114500,12831330,4210,4210,4210,4210,0
|
|
20240216,114400,12831330,4210,4210,4210,4210,0
|
|
20240216,114300,12831330,4210,4210,4210,4210,0
|
|
20240216,114200,12831330,4210,4210,4210,4210,0
|
|
20240216,114100,12831330,4210,4210,4210,4210,0
|
|
20240216,114000,12831330,4210,4210,4210,4210,0
|
|
20240216,113900,12831330,4210,4210,4210,4210,0
|
|
20240216,113800,12831330,4210,4210,4210,4210,0
|
|
20240216,113700,12831330,4210,4210,4210,4210,0
|
|
20240216,113600,12831330,4210,4210,4210,4210,0
|
|
20240216,113500,12831330,4210,4210,4210,4210,0
|
|
20240216,113400,12831330,4210,4210,4210,4210,15
|
|
20240216,113300,12768180,4215,4215,4215,4215,0
|
|
20240216,113200,12768180,4215,4215,4215,4215,0
|
|
20240216,113100,12768180,4215,4215,4215,4215,0
|
|
20240216,113000,12768180,4215,4215,4215,4215,0
|
|
20240216,112900,12768180,4215,4215,4215,4215,0
|
|
20240216,112800,12768180,4215,4215,4215,4215,0
|
|
20240216,112700,12768180,4215,4215,4215,4215,0
|
|
20240216,112600,12768180,4215,4215,4215,4215,0
|
|
20240216,112500,12768180,4215,4215,4215,4215,0
|
|
20240216,112400,12768180,4215,4215,4215,4215,0
|
|
20240216,112300,12768180,4215,4215,4215,4215,0
|
|
20240216,112200,12768180,4215,4215,4215,4215,0
|
|
20240216,112100,12768180,4215,4215,4215,4215,0
|
|
20240216,112000,12768180,4215,4215,4215,4215,0
|
|
20240216,111900,12768180,4215,4215,4215,4215,0
|
|
20240216,111800,12768180,4215,4215,4215,4215,0
|
|
20240216,111700,12768180,4215,4215,4215,4215,0
|
|
20240216,111600,12768180,4215,4215,4215,4215,35
|
|
20240216,111500,12620655,4215,4215,4215,4215,0
|
|
20240216,111400,12620655,4215,4215,4215,4215,0
|
|
20240216,111300,12620655,4215,4215,4215,4215,0
|
|
20240216,111200,12620655,4215,4215,4215,4215,0
|
|
20240216,111100,12620655,4215,4215,4215,4215,0
|
|
20240216,111000,12620655,4215,4215,4215,4215,0
|
|
20240216,110900,12620655,4215,4215,4215,4215,0
|
|
20240216,110800,12620655,4215,4215,4215,4215,0
|
|
20240216,110700,12620655,4215,4215,4215,4215,0
|
|
20240216,110600,12620655,4215,4215,4215,4215,0
|
|
20240216,110500,12620655,4215,4215,4215,4215,0
|
|
20240216,110400,12620655,4215,4215,4215,4215,0
|
|
20240216,110300,12620655,4215,4215,4215,4215,0
|
|
20240216,110200,12620655,4215,4215,4215,4215,2
|
|
20240216,110100,12612225,4200,4200,4200,4200,0
|
|
20240216,110000,12612225,4200,4200,4200,4200,16
|
|
20240216,105900,12545025,4200,4210,4210,4200,845
|
|
20240216,105800,8994510,4215,4215,4215,4215,0
|
|
20240216,105700,8994510,4215,4215,4215,4215,0
|
|
20240216,105600,8994510,4215,4215,4215,4215,0
|
|
20240216,105500,8994510,4215,4215,4215,4215,0
|
|
20240216,105400,8994510,4215,4215,4215,4215,0
|
|
20240216,105300,8994510,4215,4215,4215,4215,0
|
|
20240216,105200,8994510,4215,4215,4215,4215,0
|
|
20240216,105100,8994510,4215,4215,4215,4215,0
|
|
20240216,105000,8994510,4215,4215,4215,4215,47
|
|
20240216,104900,8796405,4215,4215,4215,4215,5
|
|
20240216,104800,8775330,4215,4215,4215,4215,0
|
|
20240216,104700,8775330,4215,4215,4215,4215,0
|
|
20240216,104600,8775330,4215,4215,4215,4215,0
|
|
20240216,104500,8775330,4215,4215,4215,4215,0
|
|
20240216,104400,8775330,4215,4215,4215,4215,5
|
|
20240216,104300,8754255,4215,4215,4215,4215,142
|
|
20240216,104200,8155725,4210,4210,4210,4210,0
|
|
20240216,104100,8155725,4210,4210,4210,4210,2
|
|
20240216,104000,8147305,4210,4220,4220,4210,57
|
|
20240216,103900,7907055,4220,4220,4220,4220,0
|
|
20240216,103800,7907055,4220,4220,4220,4220,0
|
|
20240216,103700,7907055,4220,4220,4220,4220,0
|
|
20240216,103600,7907055,4220,4220,4220,4220,0
|
|
20240216,103500,7907055,4220,4220,4220,4220,0
|
|
20240216,103400,7907055,4220,4220,4220,4220,0
|
|
20240216,103300,7907055,4220,4220,4220,4220,0
|
|
20240216,103200,7907055,4220,4220,4220,4220,72
|
|
20240216,103100,7603215,4210,4210,4210,4210,14
|
|
20240216,103000,7544275,4220,4220,4220,4220,0
|
|
20240216,102900,7544275,4220,4220,4220,4220,0
|
|
20240216,102800,7544275,4220,4220,4220,4220,0
|
|
20240216,102700,7544275,4220,4220,4220,4220,0
|
|
20240216,102600,7544275,4220,4220,4220,4220,0
|
|
20240216,102500,7544275,4220,4220,4220,4220,0
|
|
20240216,102400,7544275,4220,4220,4220,4220,0
|
|
20240216,102300,7544275,4220,4220,4220,4220,0
|
|
20240216,102200,7544275,4220,4220,4220,4220,0
|
|
20240216,102100,7544275,4220,4220,4220,4220,22
|
|
20240216,102000,7451435,4220,4220,4220,4220,30
|
|
20240216,101900,7324835,4220,4220,4220,4220,60
|
|
20240216,101800,7071635,4220,4220,4220,4220,1
|
|
20240216,101700,7067415,4220,4220,4220,4220,0
|
|
20240216,101600,7067415,4220,4220,4220,4220,0
|
|
20240216,101500,7067415,4220,4220,4220,4220,0
|
|
20240216,101400,7067415,4220,4220,4220,4220,83
|
|
20240216,101300,6717155,4210,4210,4210,4210,50
|
|
20240216,101200,6506655,4210,4210,4210,4210,0
|
|
20240216,101100,6506655,4210,4210,4210,4210,0
|
|
20240216,101000,6506655,4210,4210,4210,4210,0
|
|
20240216,100900,6506655,4210,4210,4210,4210,0
|
|
20240216,100800,6506655,4210,4210,4210,4210,0
|
|
20240216,100700,6506655,4210,4210,4210,4210,0
|
|
20240216,100600,6506655,4210,4210,4210,4210,0
|
|
20240216,100500,6506655,4210,4210,4210,4210,0
|
|
20240216,100400,6506655,4210,4210,4210,4210,4
|
|
20240216,100300,6489815,4210,4210,4210,4210,14
|
|
20240216,100200,6430875,4210,4210,4210,4210,100
|
|
20240216,100100,6009875,4210,4210,4210,4210,0
|
|
20240216,100000,6009875,4210,4210,4210,4210,0
|
|
20240216,095900,6009875,4210,4210,4210,4210,0
|
|
20240216,095800,6009875,4210,4210,4210,4210,0
|
|
20240216,095700,6009875,4210,4210,4210,4210,0
|
|
20240216,095600,6009875,4210,4210,4210,4210,0
|
|
20240216,095500,6009875,4210,4210,4210,4210,0
|
|
20240216,095400,6009875,4210,4210,4210,4210,0
|
|
20240216,095300,6009875,4210,4210,4210,4210,1
|
|
20240216,095200,6005665,4215,4215,4215,4215,0
|
|
20240216,095100,6005665,4215,4215,4215,4215,52
|
|
20240216,095000,5786485,4215,4215,4215,4215,0
|
|
20240216,094900,5786485,4215,4220,4220,4215,21
|
|
20240216,094800,5697925,4230,4230,4230,4230,0
|
|
20240216,094700,5697925,4230,4220,4230,4220,32
|
|
20240216,094600,5562855,4220,4220,4220,4220,0
|
|
20240216,094500,5562855,4220,4220,4220,4220,608
|
|
20240216,094400,2997095,4235,4235,4235,4235,0
|
|
20240216,094300,2997095,4235,4235,4235,4235,0
|
|
20240216,094200,2997095,4235,4235,4235,4235,0
|
|
20240216,094100,2997095,4235,4235,4235,4235,0
|
|
20240216,094000,2997095,4235,4235,4235,4235,0
|
|
20240216,093900,2997095,4235,4235,4235,4235,0
|
|
20240216,093800,2997095,4235,4235,4235,4235,0
|
|
20240216,093700,2997095,4235,4235,4235,4235,2
|
|
20240216,093600,2988625,4235,4235,4235,4235,0
|
|
20240216,093500,2988625,4235,4235,4235,4235,0
|
|
20240216,093400,2988625,4235,4235,4235,4235,0
|
|
20240216,093300,2988625,4235,4235,4235,4235,5
|
|
20240216,093200,2967450,4225,4225,4225,4225,124
|
|
20240216,093100,2443550,4235,4235,4235,4235,1
|
|
20240216,093000,2439315,4225,4225,4225,4225,24
|
|
20240216,092900,2337915,4225,4225,4225,4225,107
|
|
20240216,092800,1885840,4225,4225,4225,4225,92
|
|
20240216,092700,1497140,4225,4225,4225,4225,0
|
|
20240216,092600,1497140,4225,4225,4225,4225,0
|
|
20240216,092500,1497140,4225,4225,4225,4225,0
|
|
20240216,092400,1497140,4225,4225,4225,4225,0
|
|
20240216,092300,1497140,4225,4225,4225,4225,37
|
|
20240216,092200,1340815,4230,4230,4230,4230,0
|
|
20240216,092100,1340815,4230,4230,4230,4230,0
|
|
20240216,092000,1340815,4230,4230,4230,4230,0
|
|
20240216,091900,1340815,4230,4230,4230,4230,0
|
|
20240216,091800,1340815,4230,4230,4230,4230,26
|
|
20240216,091700,1230835,4220,4220,4220,4220,0
|
|
20240216,091600,1230835,4220,4220,4220,4220,0
|
|
20240216,091500,1230835,4220,4220,4220,4220,0
|
|
20240216,091400,1230835,4220,4220,4220,4220,0
|
|
20240216,091300,1230835,4220,4220,4220,4220,18
|
|
20240216,091200,1154875,4220,4220,4220,4220,66
|
|
20240216,091100,876355,4230,4230,4230,4230,0
|
|
20240216,091000,876355,4230,4225,4230,4225,10
|
|
20240216,090900,834065,4230,4230,4230,4230,0
|
|
20240216,090800,834065,4230,4230,4230,4230,0
|
|
20240216,090700,834065,4230,4230,4230,4230,0
|
|
20240216,090600,834065,4230,4230,4230,4225,45
|
|
20240216,090500,643720,4235,4235,4235,4235,0
|
|
20240216,090400,643720,4235,4235,4235,4235,0
|
|
20240216,090300,643720,4235,4235,4235,4235,0
|
|
20240216,090200,643720,4235,4235,4235,4235,0
|
|
20240216,090100,643720,4235,4235,4235,4235,0
|
|
20240216,090000,643720,4235,4235,4235,4235,152
|