702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,203900,104956320,9250,9250,9250,9250,106
|
|
20240213,203800,104956320,9250,9250,9250,9250,0
|
|
20240213,203700,104956320,9250,9250,9250,9250,0
|
|
20240213,203600,104956320,9250,9250,9250,9250,0
|
|
20240213,203500,104956320,9250,9250,9250,9250,0
|
|
20240213,203400,104956320,9250,9250,9250,9250,0
|
|
20240213,203300,104956320,9250,9250,9250,9250,0
|
|
20240213,203200,104956320,9250,9250,9250,9250,0
|
|
20240213,203100,104956320,9250,9250,9250,9250,0
|
|
20240213,203000,104956320,9250,9250,9250,9250,0
|
|
20240213,202900,104956320,9250,9250,9250,9250,0
|
|
20240213,202800,104956320,9250,9250,9250,9250,0
|
|
20240213,202700,104956320,9250,9250,9250,9250,0
|
|
20240213,202600,104956320,9250,9250,9250,9250,0
|
|
20240213,202500,104956320,9250,9250,9250,9250,0
|
|
20240213,202400,104956320,9250,9250,9250,9250,0
|
|
20240213,202300,104956320,9250,9250,9250,9250,0
|
|
20240213,202200,104956320,9250,9250,9250,9250,0
|
|
20240213,202100,104956320,9250,9250,9250,9250,0
|
|
20240213,202000,104956320,9250,9250,9250,9250,0
|
|
20240213,201900,104956320,9250,9250,9250,9250,0
|
|
20240213,201800,104956320,9250,9250,9250,9250,0
|
|
20240213,201700,104956320,9250,9250,9250,9250,0
|
|
20240213,201600,104956320,9250,9250,9250,9250,0
|
|
20240213,201500,104956320,9250,9250,9250,9250,0
|
|
20240213,201400,104956320,9250,9250,9250,9250,0
|
|
20240213,201300,104956320,9250,9250,9250,9250,0
|
|
20240213,201200,104956320,9250,9250,9250,9250,0
|
|
20240213,201100,104956320,9250,9250,9250,9250,0
|
|
20240213,201000,104956320,9250,9250,9250,9250,0
|
|
20240213,200900,104956320,9250,9250,9250,9250,106
|
|
20240213,200800,104956320,9250,9250,9250,9250,0
|
|
20240213,200700,104956320,9250,9250,9250,9250,0
|
|
20240213,200600,104956320,9250,9250,9250,9250,0
|
|
20240213,200500,104956320,9250,9250,9250,9250,0
|
|
20240213,200400,104956320,9250,9250,9250,9250,0
|
|
20240213,200300,104956320,9250,9250,9250,9250,0
|
|
20240213,200200,104956320,9250,9250,9250,9250,0
|
|
20240213,200100,104956320,9250,9250,9250,9250,0
|
|
20240213,200000,104956320,9250,9250,9250,9250,0
|
|
20240213,195900,104956320,9250,9250,9250,9250,0
|
|
20240213,195800,104956320,9250,9250,9250,9250,0
|
|
20240213,195700,104956320,9250,9250,9250,9250,0
|
|
20240213,195600,104956320,9250,9250,9250,9250,0
|
|
20240213,195500,104956320,9250,9250,9250,9250,0
|
|
20240213,195400,104956320,9250,9250,9250,9250,0
|
|
20240213,195300,104956320,9250,9250,9250,9250,0
|
|
20240213,195200,104956320,9250,9250,9250,9250,0
|
|
20240213,195100,104956320,9250,9250,9250,9250,0
|
|
20240213,195000,104956320,9250,9250,9250,9250,0
|
|
20240213,194900,104956320,9250,9250,9250,9250,0
|
|
20240213,194800,104956320,9250,9250,9250,9250,0
|
|
20240213,194700,104956320,9250,9250,9250,9250,0
|
|
20240213,194600,104956320,9250,9250,9250,9250,0
|
|
20240213,194500,104956320,9250,9250,9250,9250,0
|
|
20240213,194400,104956320,9250,9250,9250,9250,0
|
|
20240213,194300,104956320,9250,9250,9250,9250,0
|
|
20240213,194200,104956320,9250,9250,9250,9250,0
|
|
20240213,194100,104956320,9250,9250,9250,9250,0
|
|
20240213,194000,104956320,9250,9250,9250,9250,0
|
|
20240213,193900,104956320,9250,9250,9250,9250,106
|
|
20240213,193800,104956320,9250,9250,9250,9250,0
|
|
20240213,193700,104956320,9250,9250,9250,9250,0
|
|
20240213,193600,104956320,9250,9250,9250,9250,0
|
|
20240213,193500,104956320,9250,9250,9250,9250,0
|
|
20240213,193400,104956320,9250,9250,9250,9250,0
|
|
20240213,193300,104956320,9250,9250,9250,9250,0
|
|
20240213,193200,104956320,9250,9250,9250,9250,0
|
|
20240213,193100,104956320,9250,9250,9250,9250,0
|
|
20240213,193000,104956320,9250,9250,9250,9250,0
|
|
20240213,192900,104956320,9250,9250,9250,9250,0
|
|
20240213,192800,104956320,9250,9250,9250,9250,0
|
|
20240213,192700,104956320,9250,9250,9250,9250,0
|
|
20240213,192600,104956320,9250,9250,9250,9250,0
|
|
20240213,192500,104956320,9250,9250,9250,9250,0
|
|
20240213,192400,104956320,9250,9250,9250,9250,0
|
|
20240213,192300,104956320,9250,9250,9250,9250,0
|
|
20240213,192200,104956320,9250,9250,9250,9250,0
|
|
20240213,192100,104956320,9250,9250,9250,9250,0
|
|
20240213,192000,104956320,9250,9250,9250,9250,0
|
|
20240213,191900,104956320,9250,9250,9250,9250,0
|
|
20240213,191800,104956320,9250,9250,9250,9250,0
|
|
20240213,191700,104956320,9250,9250,9250,9250,0
|
|
20240213,191600,104956320,9250,9250,9250,9250,0
|
|
20240213,191500,104956320,9250,9250,9250,9250,0
|
|
20240213,191400,104956320,9250,9250,9250,9250,0
|
|
20240213,191300,104956320,9250,9250,9250,9250,0
|
|
20240213,191200,104956320,9250,9250,9250,9250,0
|
|
20240213,191100,104956320,9250,9250,9250,9250,0
|
|
20240213,191000,104956320,9250,9250,9250,9250,0
|
|
20240213,190900,104956320,9250,9250,9250,9250,106
|
|
20240213,190800,104956320,9250,9250,9250,9250,0
|
|
20240213,190700,104956320,9250,9250,9250,9250,0
|
|
20240213,190600,104956320,9250,9250,9250,9250,0
|
|
20240213,190500,104956320,9250,9250,9250,9250,0
|
|
20240213,190400,104956320,9250,9250,9250,9250,0
|
|
20240213,190300,104956320,9250,9250,9250,9250,0
|
|
20240213,190200,104956320,9250,9250,9250,9250,0
|
|
20240213,190100,104956320,9250,9250,9250,9250,0
|
|
20240213,190000,104956320,9250,9250,9250,9250,0
|
|
20240213,185900,104956320,9250,9250,9250,9250,0
|
|
20240213,185800,104956320,9250,9250,9250,9250,0
|
|
20240213,185700,104956320,9250,9250,9250,9250,0
|
|
20240213,185600,104956320,9250,9250,9250,9250,0
|
|
20240213,185500,104956320,9250,9250,9250,9250,0
|
|
20240213,185400,104956320,9250,9250,9250,9250,0
|
|
20240213,185300,104956320,9250,9250,9250,9250,0
|
|
20240213,185200,104956320,9250,9250,9250,9250,0
|
|
20240213,185100,104956320,9250,9250,9250,9250,0
|
|
20240213,185000,104956320,9250,9250,9250,9250,0
|
|
20240213,184900,104956320,9250,9250,9250,9250,0
|
|
20240213,184800,104956320,9250,9250,9250,9250,0
|
|
20240213,184700,104956320,9250,9250,9250,9250,0
|
|
20240213,184600,104956320,9250,9250,9250,9250,0
|
|
20240213,184500,104956320,9250,9250,9250,9250,0
|
|
20240213,184400,104956320,9250,9250,9250,9250,0
|
|
20240213,184300,104956320,9250,9250,9250,9250,0
|
|
20240213,184200,104956320,9250,9250,9250,9250,0
|
|
20240213,184100,104956320,9250,9250,9250,9250,0
|
|
20240213,184000,104956320,9250,9250,9250,9250,0
|
|
20240213,183900,104956320,9250,9250,9250,9250,106
|
|
20240213,183800,104956320,9250,9250,9250,9250,0
|
|
20240213,183700,104956320,9250,9250,9250,9250,0
|
|
20240213,183600,104956320,9250,9250,9250,9250,0
|
|
20240213,183500,104956320,9250,9250,9250,9250,0
|
|
20240213,183400,104956320,9250,9250,9250,9250,0
|
|
20240213,183300,104956320,9250,9250,9250,9250,0
|
|
20240213,183200,104956320,9250,9250,9250,9250,0
|
|
20240213,183100,104956320,9250,9250,9250,9250,0
|
|
20240213,183000,104956320,9250,9250,9250,9250,0
|
|
20240213,182900,104956320,9250,9250,9250,9250,0
|
|
20240213,182800,104956320,9250,9250,9250,9250,0
|
|
20240213,182700,104956320,9250,9250,9250,9250,0
|
|
20240213,182600,104956320,9250,9250,9250,9250,0
|
|
20240213,182500,104956320,9250,9250,9250,9250,0
|
|
20240213,182400,104956320,9250,9250,9250,9250,0
|
|
20240213,182300,104956320,9250,9250,9250,9250,0
|
|
20240213,182200,104956320,9250,9250,9250,9250,0
|
|
20240213,182100,104956320,9250,9250,9250,9250,0
|
|
20240213,182000,104956320,9250,9250,9250,9250,0
|
|
20240213,181900,104956320,9250,9250,9250,9250,0
|
|
20240213,181800,104956320,9250,9250,9250,9250,0
|
|
20240213,181700,104956320,9250,9250,9250,9250,0
|
|
20240213,181600,104956320,9250,9250,9250,9250,0
|
|
20240213,181500,104956320,9250,9250,9250,9250,0
|
|
20240213,181400,104956320,9250,9250,9250,9250,0
|
|
20240213,181300,104956320,9250,9250,9250,9250,0
|
|
20240213,181200,104956320,9250,9250,9250,9250,0
|
|
20240213,181100,104956320,9250,9250,9250,9250,0
|
|
20240213,181000,104956320,9250,9250,9250,9250,0
|
|
20240213,180900,104956320,9250,9250,9250,9250,106
|
|
20240213,180800,104956320,9250,9250,9250,9250,0
|
|
20240213,180700,104956320,9250,9250,9250,9250,0
|
|
20240213,180600,104956320,9250,9250,9250,9250,0
|
|
20240213,180500,104956320,9250,9250,9250,9250,0
|
|
20240213,180400,104956320,9250,9250,9250,9250,0
|
|
20240213,180300,104956320,9250,9250,9250,9250,0
|
|
20240213,180200,104956320,9250,9250,9250,9250,0
|
|
20240213,180100,104956320,9250,9250,9250,9250,0
|
|
20240213,180000,104956320,9250,9250,9250,9250,0
|
|
20240213,175900,104956320,9250,9250,9250,9250,0
|
|
20240213,175800,104956320,9250,9250,9250,9250,0
|
|
20240213,175700,104956320,9250,9250,9250,9250,0
|
|
20240213,175600,104956320,9250,9250,9250,9250,0
|
|
20240213,175500,104956320,9250,9250,9250,9250,0
|
|
20240213,175400,104956320,9250,9250,9250,9250,0
|
|
20240213,175300,104956320,9250,9250,9250,9250,0
|
|
20240213,175200,104956320,9250,9250,9250,9250,0
|
|
20240213,175100,104956320,9250,9250,9250,9250,0
|
|
20240213,175000,104956320,9250,9250,9250,9250,0
|
|
20240213,174900,104956320,9250,9250,9250,9250,0
|
|
20240213,174800,104956320,9250,9250,9250,9250,0
|
|
20240213,174700,104956320,9250,9250,9250,9250,0
|
|
20240213,174600,104956320,9250,9250,9250,9250,0
|
|
20240213,174500,104956320,9250,9250,9250,9250,0
|
|
20240213,174400,104956320,9250,9250,9250,9250,0
|
|
20240213,174300,104956320,9250,9250,9250,9250,0
|
|
20240213,174200,104956320,9250,9250,9250,9250,0
|
|
20240213,174100,104956320,9250,9250,9250,9250,0
|
|
20240213,174000,104956320,9250,9250,9250,9250,0
|
|
20240213,173900,104956320,9250,9250,9250,9250,106
|
|
20240213,173800,104956320,9250,9250,9250,9250,0
|
|
20240213,173700,104956320,9250,9250,9250,9250,0
|
|
20240213,173600,104956320,9250,9250,9250,9250,0
|
|
20240213,173500,104956320,9250,9250,9250,9250,0
|
|
20240213,173400,104956320,9250,9250,9250,9250,0
|
|
20240213,173300,104956320,9250,9250,9250,9250,0
|
|
20240213,173200,104956320,9250,9250,9250,9250,0
|
|
20240213,173100,104956320,9250,9250,9250,9250,0
|
|
20240213,173000,104956320,9250,9250,9250,9250,0
|
|
20240213,172900,104956320,9250,9250,9250,9250,0
|
|
20240213,172800,104956320,9250,9250,9250,9250,0
|
|
20240213,172700,104956320,9250,9250,9250,9250,0
|
|
20240213,172600,104956320,9250,9250,9250,9250,0
|
|
20240213,172500,104956320,9250,9250,9250,9250,0
|
|
20240213,172400,104956320,9250,9250,9250,9250,0
|
|
20240213,172300,104956320,9250,9250,9250,9250,0
|
|
20240213,172200,104956320,9250,9250,9250,9250,0
|
|
20240213,172100,104956320,9250,9250,9250,9250,0
|
|
20240213,172000,104956320,9250,9250,9250,9250,0
|
|
20240213,171900,104956320,9250,9250,9250,9250,0
|
|
20240213,171800,104956320,9250,9250,9250,9250,0
|
|
20240213,171700,104956320,9250,9250,9250,9250,0
|
|
20240213,171600,104956320,9250,9250,9250,9250,0
|
|
20240213,171500,104956320,9250,9250,9250,9250,0
|
|
20240213,171400,104956320,9250,9250,9250,9250,0
|
|
20240213,171300,104956320,9250,9250,9250,9250,0
|
|
20240213,171200,104956320,9250,9250,9250,9250,0
|
|
20240213,171100,104956320,9250,9250,9250,9250,0
|
|
20240213,171000,104956320,9250,9250,9250,9250,0
|
|
20240213,170900,104956320,9250,9250,9250,9250,106
|
|
20240213,170800,104956320,9250,9250,9250,9250,0
|
|
20240213,170700,104956320,9250,9250,9250,9250,0
|
|
20240213,170600,104956320,9250,9250,9250,9250,0
|
|
20240213,170500,104956320,9250,9250,9250,9250,0
|
|
20240213,170400,104956320,9250,9250,9250,9250,0
|
|
20240213,170300,104956320,9250,9250,9250,9250,0
|
|
20240213,170200,104956320,9250,9250,9250,9250,0
|
|
20240213,170100,104956320,9250,9250,9250,9250,0
|
|
20240213,170000,104956320,9250,9250,9250,9250,0
|
|
20240213,165900,104956320,9250,9250,9250,9250,0
|
|
20240213,165800,104956320,9250,9250,9250,9250,0
|
|
20240213,165700,104956320,9250,9250,9250,9250,0
|
|
20240213,165600,104956320,9250,9250,9250,9250,0
|
|
20240213,165500,104956320,9250,9250,9250,9250,0
|
|
20240213,165400,104956320,9250,9250,9250,9250,0
|
|
20240213,165300,104956320,9250,9250,9250,9250,0
|
|
20240213,165200,104956320,9250,9250,9250,9250,0
|
|
20240213,165100,104956320,9250,9250,9250,9250,0
|
|
20240213,165000,104956320,9250,9250,9250,9250,0
|
|
20240213,164900,104956320,9250,9250,9250,9250,0
|
|
20240213,164800,104956320,9250,9250,9250,9250,0
|
|
20240213,164700,104956320,9250,9250,9250,9250,0
|
|
20240213,164600,104956320,9250,9250,9250,9250,0
|
|
20240213,164500,104956320,9250,9250,9250,9250,0
|
|
20240213,164400,104956320,9250,9250,9250,9250,0
|
|
20240213,164300,104956320,9250,9250,9250,9250,0
|
|
20240213,164200,104956320,9250,9250,9250,9250,0
|
|
20240213,164100,104956320,9250,9250,9250,9250,0
|
|
20240213,164000,104956320,9250,9250,9250,9250,0
|
|
20240213,163900,104956320,9250,9250,9250,9250,106
|
|
20240213,163800,104956320,9250,9250,9250,9250,0
|
|
20240213,163700,104956320,9250,9250,9250,9250,0
|
|
20240213,163600,104956320,9250,9250,9250,9250,0
|
|
20240213,163500,104956320,9250,9250,9250,9250,0
|
|
20240213,163400,104956320,9250,9250,9250,9250,0
|
|
20240213,163300,104956320,9250,9250,9250,9250,0
|
|
20240213,163200,104956320,9250,9250,9250,9250,0
|
|
20240213,163100,104956320,9250,9250,9250,9250,0
|
|
20240213,163000,104956320,9250,9250,9250,9250,0
|
|
20240213,162900,104956320,9250,9250,9250,9250,0
|
|
20240213,162800,104956320,9250,9250,9250,9250,0
|
|
20240213,162700,104956320,9250,9250,9250,9250,0
|
|
20240213,162600,104956320,9250,9250,9250,9250,0
|
|
20240213,162500,104956320,9250,9250,9250,9250,0
|
|
20240213,162400,104956320,9250,9250,9250,9250,0
|
|
20240213,162300,104956320,9250,9250,9250,9250,0
|
|
20240213,162200,104956320,9250,9250,9250,9250,0
|
|
20240213,162100,104956320,9250,9250,9250,9250,0
|
|
20240213,162000,104956320,9250,9250,9250,9250,0
|
|
20240213,161900,104956320,9250,9250,9250,9250,0
|
|
20240213,161800,104956320,9250,9250,9250,9250,0
|
|
20240213,161700,104956320,9250,9250,9250,9250,0
|
|
20240213,161600,104956320,9250,9250,9250,9250,0
|
|
20240213,161500,104956320,9250,9250,9250,9250,0
|
|
20240213,161400,104956320,9250,9250,9250,9250,0
|
|
20240213,161300,104956320,9250,9250,9250,9250,0
|
|
20240213,161200,104956320,9250,9250,9250,9250,0
|
|
20240213,161100,104956320,9250,9250,9250,9250,0
|
|
20240213,161000,104956320,9250,9250,9250,9250,0
|
|
20240213,160900,104956320,9250,9250,9250,9250,106
|
|
20240213,160800,104956320,9250,9250,9250,9250,0
|
|
20240213,160700,104956320,9250,9250,9250,9250,0
|
|
20240213,160600,104956320,9250,9250,9250,9250,0
|
|
20240213,160500,104956320,9250,9250,9250,9250,0
|
|
20240213,160400,104956320,9250,9250,9250,9250,0
|
|
20240213,160300,104956320,9250,9250,9250,9250,0
|
|
20240213,160200,104956320,9250,9250,9250,9250,0
|
|
20240213,160100,104956320,9250,9250,9250,9250,0
|
|
20240213,160000,104956320,9250,9250,9250,9250,0
|
|
20240213,155900,104956320,9250,9250,9250,9250,0
|
|
20240213,155800,104956320,9250,9250,9250,9250,0
|
|
20240213,155700,104956320,9250,9250,9250,9250,0
|
|
20240213,155600,104956320,9250,9250,9250,9250,0
|
|
20240213,155500,104956320,9250,9250,9250,9250,0
|
|
20240213,155400,104956320,9250,9250,9250,9250,0
|
|
20240213,155300,104956320,9250,9250,9250,9250,0
|
|
20240213,155200,104956320,9250,9250,9250,9250,0
|
|
20240213,155100,104956320,9250,9250,9250,9250,0
|
|
20240213,155000,104956320,9250,9250,9250,9250,0
|
|
20240213,154900,104956320,9250,9250,9250,9250,0
|
|
20240213,154800,104956320,9250,9250,9250,9250,0
|
|
20240213,154700,104956320,9250,9250,9250,9250,0
|
|
20240213,154600,104956320,9250,9250,9250,9250,0
|
|
20240213,154500,104956320,9250,9250,9250,9250,0
|
|
20240213,154400,104956320,9250,9250,9250,9250,0
|
|
20240213,154300,104956320,9250,9250,9250,9250,0
|
|
20240213,154200,104956320,9250,9250,9250,9250,0
|
|
20240213,154100,104956320,9250,9250,9250,9250,0
|
|
20240213,154000,104956320,9250,9250,9250,9250,0
|
|
20240213,153900,104956320,9250,9250,9250,9250,106
|
|
20240213,153800,104956320,9250,9250,9250,9250,0
|
|
20240213,153700,104956320,9250,9250,9250,9250,0
|
|
20240213,153600,104956320,9250,9250,9250,9250,0
|
|
20240213,153500,104956320,9250,9250,9250,9250,0
|
|
20240213,153400,104956320,9250,9250,9250,9250,0
|
|
20240213,153300,104956320,9250,9250,9250,9250,0
|
|
20240213,153200,104956320,9250,9250,9250,9250,0
|
|
20240213,153100,104956320,9250,9250,9250,9250,0
|
|
20240213,153000,104956320,9250,9250,9250,9250,106
|
|
20240213,152900,103975820,9210,9210,9210,9210,0
|
|
20240213,152800,103975820,9210,9210,9210,9210,0
|
|
20240213,152700,103975820,9210,9210,9210,9210,0
|
|
20240213,152600,103975820,9210,9210,9210,9210,0
|
|
20240213,152500,103975820,9210,9210,9210,9210,0
|
|
20240213,152400,103975820,9210,9210,9210,9210,0
|
|
20240213,152300,103975820,9210,9210,9210,9210,0
|
|
20240213,152200,103975820,9210,9210,9210,9210,0
|
|
20240213,152100,103975820,9210,9210,9210,9210,0
|
|
20240213,152000,103975820,9210,9210,9210,9210,0
|
|
20240213,151900,103975820,9210,9210,9210,9210,0
|
|
20240213,151800,103975820,9210,9250,9250,9210,31
|
|
20240213,151700,103690270,9250,9240,9250,9240,100
|
|
20240213,151600,102765760,9210,9210,9210,9210,1
|
|
20240213,151500,102756550,9210,9210,9210,9210,10
|
|
20240213,151400,102664450,9200,9210,9210,9200,103
|
|
20240213,151300,101715960,9210,9210,9210,9210,10
|
|
20240213,151200,101623860,9210,9210,9210,9210,0
|
|
20240213,151100,101623860,9210,9210,9210,9210,0
|
|
20240213,151000,101623860,9210,9210,9210,9210,20
|
|
20240213,150900,101439660,9210,9210,9210,9210,93
|
|
20240213,150800,100583130,9210,9210,9210,9210,21
|
|
20240213,150700,100389720,9200,9200,9200,9200,0
|
|
20240213,150600,100389720,9200,9200,9200,9200,0
|
|
20240213,150500,100389720,9200,9200,9200,9200,0
|
|
20240213,150400,100389720,9200,9200,9200,9200,0
|
|
20240213,150300,100389720,9200,9200,9200,9200,0
|
|
20240213,150200,100389720,9200,9220,9220,9200,307
|
|
20240213,150100,97562310,9220,9220,9220,9220,0
|
|
20240213,150000,97562310,9220,9220,9220,9220,0
|
|
20240213,145900,97562310,9220,9240,9240,9220,218
|
|
20240213,145800,95551690,9240,9240,9240,9240,0
|
|
20240213,145700,95551690,9240,9240,9240,9240,7
|
|
20240213,145600,95487010,9260,9260,9260,9260,0
|
|
20240213,145500,95487010,9260,9260,9260,9260,0
|
|
20240213,145400,95487010,9260,9260,9260,9260,1
|
|
20240213,145300,95477750,9260,9260,9260,9260,0
|
|
20240213,145200,95477750,9260,9260,9260,9260,0
|
|
20240213,145100,95477750,9260,9260,9260,9260,0
|
|
20240213,145000,95477750,9260,9260,9260,9260,48
|
|
20240213,144900,95033270,9260,9260,9260,9260,0
|
|
20240213,144800,95033270,9260,9260,9260,9260,2
|
|
20240213,144700,95014750,9260,9260,9260,9260,23
|
|
20240213,144600,94801770,9260,9260,9260,9260,23
|
|
20240213,144500,94588790,9260,9260,9260,9260,603
|
|
20240213,144400,89005010,9280,9280,9280,9280,0
|
|
20240213,144300,89005010,9280,9280,9280,9280,0
|
|
20240213,144200,89005010,9280,9280,9280,9280,0
|
|
20240213,144100,89005010,9280,9280,9280,9280,0
|
|
20240213,144000,89005010,9280,9280,9280,9280,0
|
|
20240213,143900,89005010,9280,9280,9280,9280,0
|
|
20240213,143800,89005010,9280,9280,9280,9280,0
|
|
20240213,143700,89005010,9280,9280,9280,9280,0
|
|
20240213,143600,89005010,9280,9280,9280,9280,0
|
|
20240213,143500,89005010,9280,9280,9280,9280,0
|
|
20240213,143400,89005010,9280,9280,9280,9280,0
|
|
20240213,143300,89005010,9280,9280,9280,9280,0
|
|
20240213,143200,89005010,9280,9280,9280,9280,0
|
|
20240213,143100,89005010,9280,9280,9280,9280,0
|
|
20240213,143000,89005010,9280,9280,9280,9280,0
|
|
20240213,142900,89005010,9280,9280,9280,9280,0
|
|
20240213,142800,89005010,9280,9280,9280,9280,0
|
|
20240213,142700,89005010,9280,9280,9280,9280,0
|
|
20240213,142600,89005010,9280,9280,9280,9280,0
|
|
20240213,142500,89005010,9280,9280,9280,9280,0
|
|
20240213,142400,89005010,9280,9280,9280,9280,0
|
|
20240213,142300,89005010,9280,9280,9280,9280,0
|
|
20240213,142200,89005010,9280,9280,9280,9280,0
|
|
20240213,142100,89005010,9280,9280,9280,9280,0
|
|
20240213,142000,89005010,9280,9280,9280,9280,0
|
|
20240213,141900,89005010,9280,9280,9280,9280,0
|
|
20240213,141800,89005010,9280,9280,9280,9280,0
|
|
20240213,141700,89005010,9280,9280,9280,9280,0
|
|
20240213,141600,89005010,9280,9280,9280,9280,1
|
|
20240213,141500,88995730,9270,9270,9270,9270,0
|
|
20240213,141400,88995730,9270,9270,9270,9270,0
|
|
20240213,141300,88995730,9270,9270,9270,9270,0
|
|
20240213,141200,88995730,9270,9270,9270,9270,0
|
|
20240213,141100,88995730,9270,9270,9270,9270,0
|
|
20240213,141000,88995730,9270,9270,9270,9270,0
|
|
20240213,140900,88995730,9270,9220,9270,9220,144
|
|
20240213,140800,87661850,9220,9220,9220,9220,0
|
|
20240213,140700,87661850,9220,9220,9220,9220,0
|
|
20240213,140600,87661850,9220,9240,9240,9220,54
|
|
20240213,140500,87163530,9250,9260,9260,9250,18
|
|
20240213,140400,86996970,9260,9260,9260,9260,0
|
|
20240213,140300,86996970,9260,9260,9260,9260,0
|
|
20240213,140200,86996970,9260,9260,9260,9260,1
|
|
20240213,140100,86987710,9270,9270,9270,9270,0
|
|
20240213,140000,86987710,9270,9270,9270,9270,0
|
|
20240213,135900,86987710,9270,9270,9270,9270,1
|
|
20240213,135800,86978440,9260,9260,9260,9260,0
|
|
20240213,135700,86978440,9260,9260,9260,9260,0
|
|
20240213,135600,86978440,9260,9260,9260,9260,0
|
|
20240213,135500,86978440,9260,9260,9260,9260,0
|
|
20240213,135400,86978440,9260,9260,9260,9260,0
|
|
20240213,135300,86978440,9260,9260,9260,9260,0
|
|
20240213,135200,86978440,9260,9260,9260,9260,0
|
|
20240213,135100,86978440,9260,9260,9260,9260,0
|
|
20240213,135000,86978440,9260,9260,9260,9260,0
|
|
20240213,134900,86978440,9260,9260,9260,9260,0
|
|
20240213,134800,86978440,9260,9260,9260,9260,0
|
|
20240213,134700,86978440,9260,9260,9260,9260,0
|
|
20240213,134600,86978440,9260,9260,9260,9260,0
|
|
20240213,134500,86978440,9260,9250,9260,9250,174
|
|
20240213,134400,85367440,9210,9210,9210,9210,0
|
|
20240213,134300,85367440,9210,9210,9210,9210,0
|
|
20240213,134200,85367440,9210,9210,9210,9210,10
|
|
20240213,134100,85275340,9190,9220,9220,9190,1400
|
|
20240213,134000,72381860,9220,9220,9220,9220,0
|
|
20240213,133900,72381860,9220,9220,9220,9220,60
|
|
20240213,133800,71828660,9220,9230,9230,9220,501
|
|
20240213,133700,67204440,9230,9230,9230,9230,0
|
|
20240213,133600,67204440,9230,9230,9230,9230,0
|
|
20240213,133500,67204440,9230,9230,9230,9230,2
|
|
20240213,133400,67185980,9250,9250,9250,9250,0
|
|
20240213,133300,67185980,9250,9250,9250,9250,276
|
|
20240213,133200,64632980,9250,9240,9250,9240,299
|
|
20240213,133100,61869720,9230,9230,9240,9230,252
|
|
20240213,133000,59543750,9240,9240,9240,9240,16
|
|
20240213,132900,59395910,9240,9240,9240,9240,144
|
|
20240213,132800,58065350,9240,9240,9240,9240,0
|
|
20240213,132700,58065350,9240,9240,9240,9240,100
|
|
20240213,132600,57141350,9260,9240,9260,9240,130
|
|
20240213,132500,55938650,9250,9250,9250,9250,2
|
|
20240213,132400,55920150,9250,9250,9250,9250,106
|
|
20240213,132300,54939650,9260,9260,9260,9260,0
|
|
20240213,132200,54939650,9260,9260,9260,9260,0
|
|
20240213,132100,54939650,9260,9260,9260,9260,0
|
|
20240213,132000,54939650,9260,9260,9260,9260,0
|
|
20240213,131900,54939650,9260,9260,9260,9260,1
|
|
20240213,131800,54930390,9250,9250,9250,9250,0
|
|
20240213,131700,54930390,9250,9250,9250,9250,14
|
|
20240213,131600,54800890,9250,9250,9250,9250,0
|
|
20240213,131500,54800890,9250,9250,9250,9250,106
|
|
20240213,131400,53820390,9260,9260,9260,9260,76
|
|
20240213,131300,53116630,9280,9280,9280,9280,0
|
|
20240213,131200,53116630,9280,9280,9280,9280,0
|
|
20240213,131100,53116630,9280,9280,9280,9280,0
|
|
20240213,131000,53116630,9280,9280,9280,9280,0
|
|
20240213,130900,53116630,9280,9280,9280,9280,0
|
|
20240213,130800,53116630,9280,9280,9280,9280,1
|
|
20240213,130700,53107350,9260,9260,9260,9260,0
|
|
20240213,130600,53107350,9260,9260,9260,9260,50
|
|
20240213,130500,52644350,9280,9280,9280,9280,0
|
|
20240213,130400,52644350,9280,9280,9280,9280,0
|
|
20240213,130300,52644350,9280,9280,9280,9280,0
|
|
20240213,130200,52644350,9280,9280,9280,9280,0
|
|
20240213,130100,52644350,9280,9270,9280,9270,250
|
|
20240213,130000,50326360,9260,9260,9260,9260,0
|
|
20240213,125900,50326360,9260,9260,9260,9260,0
|
|
20240213,125800,50326360,9260,9260,9260,9260,0
|
|
20240213,125700,50326360,9260,9260,9260,9260,0
|
|
20240213,125600,50326360,9260,9260,9260,9260,0
|
|
20240213,125500,50326360,9260,9260,9260,9260,0
|
|
20240213,125400,50326360,9260,9260,9260,9260,0
|
|
20240213,125300,50326360,9260,9260,9260,9260,0
|
|
20240213,125200,50326360,9260,9260,9260,9260,0
|
|
20240213,125100,50326360,9260,9260,9260,9260,0
|
|
20240213,125000,50326360,9260,9260,9260,9260,0
|
|
20240213,124900,50326360,9260,9260,9260,9260,90
|
|
20240213,124800,49492960,9260,9260,9260,9260,0
|
|
20240213,124700,49492960,9260,9260,9260,9260,0
|
|
20240213,124600,49492960,9260,9260,9260,9260,0
|
|
20240213,124500,49492960,9260,9260,9260,9260,0
|
|
20240213,124400,49492960,9260,9260,9260,9260,0
|
|
20240213,124300,49492960,9260,9260,9260,9260,0
|
|
20240213,124200,49492960,9260,9260,9260,9260,0
|
|
20240213,124100,49492960,9260,9260,9260,9260,0
|
|
20240213,124000,49492960,9260,9260,9260,9260,0
|
|
20240213,123900,49492960,9260,9260,9260,9260,0
|
|
20240213,123800,49492960,9260,9260,9260,9260,0
|
|
20240213,123700,49492960,9260,9260,9260,9260,0
|
|
20240213,123600,49492960,9260,9260,9260,9260,0
|
|
20240213,123500,49492960,9260,9260,9260,9260,0
|
|
20240213,123400,49492960,9260,9260,9260,9260,53
|
|
20240213,123300,49002180,9260,9260,9260,9260,1
|
|
20240213,123200,48992920,9260,9260,9260,9260,0
|
|
20240213,123100,48992920,9260,9260,9260,9260,1
|
|
20240213,123000,48983660,9260,9260,9260,9260,0
|
|
20240213,122900,48983660,9260,9260,9260,9260,0
|
|
20240213,122800,48983660,9260,9260,9260,9260,0
|
|
20240213,122700,48983660,9260,9260,9260,9260,2
|
|
20240213,122600,48965140,9260,9260,9260,9260,0
|
|
20240213,122500,48965140,9260,9260,9260,9260,0
|
|
20240213,122400,48965140,9260,9260,9260,9260,7
|
|
20240213,122300,48900320,9260,9260,9260,9260,0
|
|
20240213,122200,48900320,9260,9260,9260,9260,0
|
|
20240213,122100,48900320,9260,9260,9260,9260,0
|
|
20240213,122000,48900320,9260,9260,9260,9260,1
|
|
20240213,121900,48891060,9270,9270,9270,9270,0
|
|
20240213,121800,48891060,9270,9270,9270,9270,0
|
|
20240213,121700,48891060,9270,9270,9270,9270,0
|
|
20240213,121600,48891060,9270,9270,9270,9270,1
|
|
20240213,121500,48881790,9270,9260,9270,9260,2
|
|
20240213,121400,48863260,9250,9250,9250,9250,0
|
|
20240213,121300,48863260,9250,9250,9250,9250,0
|
|
20240213,121200,48863260,9250,9250,9250,9250,0
|
|
20240213,121100,48863260,9250,9250,9250,9250,0
|
|
20240213,121000,48863260,9250,9250,9250,9250,0
|
|
20240213,120900,48863260,9250,9250,9250,9250,0
|
|
20240213,120800,48863260,9250,9250,9250,9250,0
|
|
20240213,120700,48863260,9250,9250,9250,9250,0
|
|
20240213,120600,48863260,9250,9250,9250,9250,0
|
|
20240213,120500,48863260,9250,9250,9250,9250,34
|
|
20240213,120400,48548760,9270,9270,9270,9270,0
|
|
20240213,120300,48548760,9270,9270,9270,9270,0
|
|
20240213,120200,48548760,9270,9270,9270,9270,0
|
|
20240213,120100,48548760,9270,9270,9270,9270,0
|
|
20240213,120000,48548760,9270,9270,9270,9270,0
|
|
20240213,115900,48548760,9270,9270,9270,9270,0
|
|
20240213,115800,48548760,9270,9270,9270,9270,0
|
|
20240213,115700,48548760,9270,9270,9270,9270,0
|
|
20240213,115600,48548760,9270,9270,9270,9270,0
|
|
20240213,115500,48548760,9270,9270,9270,9270,0
|
|
20240213,115400,48548760,9270,9270,9270,9270,0
|
|
20240213,115300,48548760,9270,9270,9270,9270,0
|
|
20240213,115200,48548760,9270,9270,9270,9270,0
|
|
20240213,115100,48548760,9270,9270,9270,9270,0
|
|
20240213,115000,48548760,9270,9270,9270,9270,0
|
|
20240213,114900,48548760,9270,9270,9270,9270,33
|
|
20240213,114800,48242850,9270,9270,9270,9270,400
|
|
20240213,114700,44534850,9270,9270,9270,9270,0
|
|
20240213,114600,44534850,9270,9270,9270,9270,0
|
|
20240213,114500,44534850,9270,9270,9270,9270,0
|
|
20240213,114400,44534850,9270,9270,9270,9270,0
|
|
20240213,114300,44534850,9270,9270,9270,9270,0
|
|
20240213,114200,44534850,9270,9270,9270,9270,0
|
|
20240213,114100,44534850,9270,9270,9270,9270,1
|
|
20240213,114000,44525580,9280,9280,9280,9280,0
|
|
20240213,113900,44525580,9280,9280,9280,9280,0
|
|
20240213,113800,44525580,9280,9280,9280,9280,1
|
|
20240213,113700,44516300,9270,9270,9270,9270,102
|
|
20240213,113600,43570760,9270,9270,9270,9270,0
|
|
20240213,113500,43570760,9270,9270,9270,9270,0
|
|
20240213,113400,43570760,9270,9270,9270,9270,1
|
|
20240213,113300,43561490,9270,9270,9270,9270,0
|
|
20240213,113200,43561490,9270,9270,9270,9270,0
|
|
20240213,113100,43561490,9270,9270,9270,9270,4
|
|
20240213,113000,43524410,9270,9270,9270,9270,3
|
|
20240213,112900,43496600,9270,9260,9270,9260,86
|
|
20240213,112800,42700220,9250,9250,9250,9250,0
|
|
20240213,112700,42700220,9250,9250,9250,9250,1
|
|
20240213,112600,42690970,9260,9260,9260,9260,0
|
|
20240213,112500,42690970,9260,9260,9260,9260,0
|
|
20240213,112400,42690970,9260,9260,9260,9260,0
|
|
20240213,112300,42690970,9260,9260,9260,9260,0
|
|
20240213,112200,42690970,9260,9260,9260,9260,0
|
|
20240213,112100,42690970,9260,9260,9260,9260,0
|
|
20240213,112000,42690970,9260,9260,9260,9260,0
|
|
20240213,111900,42690970,9260,9260,9260,9260,0
|
|
20240213,111800,42690970,9260,9260,9260,9260,0
|
|
20240213,111700,42690970,9260,9260,9260,9260,0
|
|
20240213,111600,42690970,9260,9260,9260,9260,0
|
|
20240213,111500,42690970,9260,9260,9260,9260,0
|
|
20240213,111400,42690970,9260,9260,9260,9260,0
|
|
20240213,111300,42690970,9260,9260,9260,9260,0
|
|
20240213,111200,42690970,9260,9250,9260,9250,100
|
|
20240213,111100,41765010,9260,9260,9260,9260,0
|
|
20240213,111000,41765010,9260,9260,9260,9260,0
|
|
20240213,110900,41765010,9260,9260,9260,9260,0
|
|
20240213,110800,41765010,9260,9260,9260,9260,0
|
|
20240213,110700,41765010,9260,9260,9260,9260,1
|
|
20240213,110600,41755750,9220,9220,9220,9220,0
|
|
20240213,110500,41755750,9220,9220,9220,9220,1
|
|
20240213,110400,41746530,9230,9230,9230,9230,0
|
|
20240213,110300,41746530,9230,9230,9230,9230,0
|
|
20240213,110200,41746530,9230,9230,9230,9230,0
|
|
20240213,110100,41746530,9230,9230,9230,9230,0
|
|
20240213,110000,41746530,9230,9230,9230,9230,0
|
|
20240213,105900,41746530,9230,9230,9230,9230,100
|
|
20240213,105800,40823530,9280,9280,9280,9280,0
|
|
20240213,105700,40823530,9280,9280,9280,9280,0
|
|
20240213,105600,40823530,9280,9280,9280,9280,0
|
|
20240213,105500,40823530,9280,9280,9280,9280,0
|
|
20240213,105400,40823530,9280,9280,9280,9280,0
|
|
20240213,105300,40823530,9280,9280,9280,9280,0
|
|
20240213,105200,40823530,9280,9280,9280,9280,0
|
|
20240213,105100,40823530,9280,9280,9280,9280,0
|
|
20240213,105000,40823530,9280,9280,9280,9280,0
|
|
20240213,104900,40823530,9280,9280,9280,9280,0
|
|
20240213,104800,40823530,9280,9270,9280,9270,30
|
|
20240213,104700,40545140,9280,9280,9280,9280,1
|
|
20240213,104600,40535860,9220,9220,9220,9220,1
|
|
20240213,104500,40526640,9210,9210,9210,9210,0
|
|
20240213,104400,40526640,9210,9210,9210,9210,0
|
|
20240213,104300,40526640,9210,9210,9210,9210,0
|
|
20240213,104200,40526640,9210,9210,9210,9210,0
|
|
20240213,104100,40526640,9210,9210,9210,9210,0
|
|
20240213,104000,40526640,9210,9210,9210,9210,0
|
|
20240213,103900,40526640,9210,9210,9210,9210,0
|
|
20240213,103800,40526640,9210,9210,9210,9210,0
|
|
20240213,103700,40526640,9210,9210,9210,9210,10
|
|
20240213,103600,40434540,9210,9210,9210,9210,40
|
|
20240213,103500,40066140,9210,9210,9210,9210,0
|
|
20240213,103400,40066140,9210,9210,9210,9210,0
|
|
20240213,103300,40066140,9210,9240,9240,9210,500
|
|
20240213,103200,35456230,9230,9230,9230,9230,0
|
|
20240213,103100,35456230,9230,9230,9230,9230,0
|
|
20240213,103000,35456230,9230,9240,9240,9230,200
|
|
20240213,102900,33609480,9240,9240,9240,9240,0
|
|
20240213,102800,33609480,9240,9240,9240,9240,0
|
|
20240213,102700,33609480,9240,9240,9240,9240,12
|
|
20240213,102600,33498600,9280,9280,9280,9280,0
|
|
20240213,102500,33498600,9280,9280,9280,9280,0
|
|
20240213,102400,33498600,9280,9280,9280,9280,0
|
|
20240213,102300,33498600,9280,9280,9280,9280,0
|
|
20240213,102200,33498600,9280,9270,9280,9270,2
|
|
20240213,102100,33480050,9240,9240,9240,9240,0
|
|
20240213,102000,33480050,9240,9240,9240,9240,0
|
|
20240213,101900,33480050,9240,9240,9240,9240,0
|
|
20240213,101800,33480050,9240,9240,9240,9240,41
|
|
20240213,101700,33101210,9240,9240,9240,9240,2
|
|
20240213,101600,33082730,9260,9260,9260,9260,0
|
|
20240213,101500,33082730,9260,9260,9260,9260,30
|
|
20240213,101400,32804930,9270,9270,9270,9270,0
|
|
20240213,101300,32804930,9270,9270,9270,9270,3
|
|
20240213,101200,32777120,9220,9220,9220,9220,0
|
|
20240213,101100,32777120,9220,9260,9260,9220,913
|
|
20240213,101000,24340660,9280,9280,9280,9280,0
|
|
20240213,100900,24340660,9280,9260,9280,9260,12
|
|
20240213,100800,24229510,9260,9260,9260,9260,0
|
|
20240213,100700,24229510,9260,9260,9260,9260,0
|
|
20240213,100600,24229510,9260,9260,9260,9260,0
|
|
20240213,100500,24229510,9260,9270,9270,9260,102
|
|
20240213,100400,23284490,9280,9280,9280,9280,0
|
|
20240213,100300,23284490,9280,9280,9280,9280,0
|
|
20240213,100200,23284490,9280,9280,9280,9280,0
|
|
20240213,100100,23284490,9280,9280,9280,9280,0
|
|
20240213,100000,23284490,9280,9280,9280,9280,0
|
|
20240213,095900,23284490,9280,9280,9280,9280,0
|
|
20240213,095800,23284490,9280,9280,9280,9280,0
|
|
20240213,095700,23284490,9280,9280,9280,9280,0
|
|
20240213,095600,23284490,9280,9260,9280,9260,2
|
|
20240213,095500,23265950,9250,9250,9250,9250,19
|
|
20240213,095400,23090200,9250,9250,9250,9250,86
|
|
20240213,095300,22294700,9290,9290,9290,9290,0
|
|
20240213,095200,22294700,9290,9290,9290,9290,0
|
|
20240213,095100,22294700,9290,9290,9290,9290,5
|
|
20240213,095000,22248250,9280,9280,9280,9280,0
|
|
20240213,094900,22248250,9280,9280,9280,9280,0
|
|
20240213,094800,22248250,9280,9280,9280,9280,0
|
|
20240213,094700,22248250,9280,9260,9280,9260,156
|
|
20240213,094600,20803670,9290,9290,9290,9290,1
|
|
20240213,094500,20794380,9290,9290,9290,9290,1
|
|
20240213,094400,20785090,9250,9250,9250,9250,0
|
|
20240213,094300,20785090,9250,9250,9250,9250,5
|
|
20240213,094200,20738840,9280,9280,9280,9280,3
|
|
20240213,094100,20711000,9270,9280,9280,9270,102
|
|
20240213,094000,19764470,9280,9270,9280,9270,4
|
|
20240213,093900,19727380,9280,9280,9280,9280,0
|
|
20240213,093800,19727380,9280,9280,9280,9280,98
|
|
20240213,093700,18817940,9280,9280,9280,9280,4
|
|
20240213,093600,18780820,9280,9280,9280,9280,4
|
|
20240213,093500,18743700,9280,9280,9280,9280,109
|
|
20240213,093400,17732180,9280,9280,9280,9280,0
|
|
20240213,093300,17732180,9280,9280,9280,9280,0
|
|
20240213,093200,17732180,9280,9240,9280,9240,22
|
|
20240213,093100,17528820,9240,9240,9240,9240,0
|
|
20240213,093000,17528820,9240,9240,9240,9240,1
|
|
20240213,092900,17519580,9240,9240,9240,9240,0
|
|
20240213,092800,17519580,9240,9240,9240,9240,0
|
|
20240213,092700,17519580,9240,9240,9240,9240,0
|
|
20240213,092600,17519580,9240,9250,9250,9240,200
|
|
20240213,092500,15671550,9280,9280,9280,9280,1
|
|
20240213,092400,15662270,9260,9260,9260,9260,0
|
|
20240213,092300,15662270,9260,9260,9260,9260,0
|
|
20240213,092200,15662270,9260,9260,9260,9260,0
|
|
20240213,092100,15662270,9260,9260,9260,9260,0
|
|
20240213,092000,15662270,9260,9260,9260,9230,382
|
|
20240213,091900,12130600,9280,9280,9280,9280,0
|
|
20240213,091800,12130600,9280,9280,9280,9280,0
|
|
20240213,091700,12130600,9280,9280,9280,9280,5
|
|
20240213,091600,12084200,9280,9280,9280,9280,121
|
|
20240213,091500,10961320,9270,9260,9270,9260,20
|
|
20240213,091400,10775980,9240,9240,9240,9240,0
|
|
20240213,091300,10775980,9240,9240,9240,9240,0
|
|
20240213,091200,10775980,9240,9240,9240,9240,3
|
|
20240213,091100,10748260,9240,9260,9260,9240,182
|
|
20240213,091000,9065280,9280,9280,9280,9280,1
|
|
20240213,090900,9056000,9270,9270,9270,9270,0
|
|
20240213,090800,9056000,9270,9270,9270,9270,1
|
|
20240213,090700,9046730,9290,9290,9290,9290,32
|
|
20240213,090600,8749450,9290,9280,9290,9280,201
|
|
20240213,090500,6882260,9280,9260,9280,9260,521
|
|
20240213,090400,2047780,9260,9260,9260,9260,0
|
|
20240213,090300,2047780,9260,9260,9260,9260,72
|
|
20240213,090200,1381060,9360,9360,9360,9360,1
|
|
20240213,090100,1371700,9380,9320,9380,9260,27
|
|
20240213,090000,1121260,9260,9270,9270,9260,121
|