675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,201200,1312700645,4805,4805,4805,4805,4216
|
|
20240222,201100,1312700645,4805,4805,4805,4805,0
|
|
20240222,201000,1312700645,4805,4805,4805,4805,0
|
|
20240222,200900,1312700645,4805,4805,4805,4805,0
|
|
20240222,200800,1312700645,4805,4805,4805,4805,0
|
|
20240222,200700,1312700645,4805,4805,4805,4805,0
|
|
20240222,200600,1312700645,4805,4805,4805,4805,0
|
|
20240222,200500,1312700645,4805,4805,4805,4805,0
|
|
20240222,200400,1312700645,4805,4805,4805,4805,0
|
|
20240222,200300,1312700645,4805,4805,4805,4805,0
|
|
20240222,200200,1312700645,4805,4805,4805,4805,0
|
|
20240222,200100,1312700645,4805,4805,4805,4805,0
|
|
20240222,200000,1312700645,4805,4805,4805,4805,0
|
|
20240222,195900,1312700645,4805,4805,4805,4805,0
|
|
20240222,195800,1312700645,4805,4805,4805,4805,0
|
|
20240222,195700,1312700645,4805,4805,4805,4805,0
|
|
20240222,195600,1312700645,4805,4805,4805,4805,0
|
|
20240222,195500,1312700645,4805,4805,4805,4805,0
|
|
20240222,195400,1312700645,4805,4805,4805,4805,0
|
|
20240222,195300,1312700645,4805,4805,4805,4805,0
|
|
20240222,195200,1312700645,4805,4805,4805,4805,0
|
|
20240222,195100,1312700645,4805,4805,4805,4805,0
|
|
20240222,195000,1312700645,4805,4805,4805,4805,0
|
|
20240222,194900,1312700645,4805,4805,4805,4805,0
|
|
20240222,194800,1312700645,4805,4805,4805,4805,0
|
|
20240222,194700,1312700645,4805,4805,4805,4805,0
|
|
20240222,194600,1312700645,4805,4805,4805,4805,0
|
|
20240222,194500,1312700645,4805,4805,4805,4805,0
|
|
20240222,194400,1312700645,4805,4805,4805,4805,0
|
|
20240222,194300,1312700645,4805,4805,4805,4805,0
|
|
20240222,194200,1312700645,4805,4805,4805,4805,4216
|
|
20240222,194100,1312700645,4805,4805,4805,4805,0
|
|
20240222,194000,1312700645,4805,4805,4805,4805,0
|
|
20240222,193900,1312700645,4805,4805,4805,4805,0
|
|
20240222,193800,1312700645,4805,4805,4805,4805,0
|
|
20240222,193700,1312700645,4805,4805,4805,4805,0
|
|
20240222,193600,1312700645,4805,4805,4805,4805,0
|
|
20240222,193500,1312700645,4805,4805,4805,4805,0
|
|
20240222,193400,1312700645,4805,4805,4805,4805,0
|
|
20240222,193300,1312700645,4805,4805,4805,4805,0
|
|
20240222,193200,1312700645,4805,4805,4805,4805,0
|
|
20240222,193100,1312700645,4805,4805,4805,4805,0
|
|
20240222,193000,1312700645,4805,4805,4805,4805,0
|
|
20240222,192900,1312700645,4805,4805,4805,4805,0
|
|
20240222,192800,1312700645,4805,4805,4805,4805,0
|
|
20240222,192700,1312700645,4805,4805,4805,4805,0
|
|
20240222,192600,1312700645,4805,4805,4805,4805,0
|
|
20240222,192500,1312700645,4805,4805,4805,4805,0
|
|
20240222,192400,1312700645,4805,4805,4805,4805,0
|
|
20240222,192300,1312700645,4805,4805,4805,4805,0
|
|
20240222,192200,1312700645,4805,4805,4805,4805,0
|
|
20240222,192100,1312700645,4805,4805,4805,4805,0
|
|
20240222,192000,1312700645,4805,4805,4805,4805,0
|
|
20240222,191900,1312700645,4805,4805,4805,4805,0
|
|
20240222,191800,1312700645,4805,4805,4805,4805,0
|
|
20240222,191700,1312700645,4805,4805,4805,4805,0
|
|
20240222,191600,1312700645,4805,4805,4805,4805,0
|
|
20240222,191500,1312700645,4805,4805,4805,4805,0
|
|
20240222,191400,1312700645,4805,4805,4805,4805,0
|
|
20240222,191300,1312700645,4805,4805,4805,4805,0
|
|
20240222,191200,1312700645,4805,4805,4805,4805,4216
|
|
20240222,191100,1312700645,4805,4805,4805,4805,0
|
|
20240222,191000,1312700645,4805,4805,4805,4805,0
|
|
20240222,190900,1312700645,4805,4805,4805,4805,0
|
|
20240222,190800,1312700645,4805,4805,4805,4805,0
|
|
20240222,190700,1312700645,4805,4805,4805,4805,0
|
|
20240222,190600,1312700645,4805,4805,4805,4805,0
|
|
20240222,190500,1312700645,4805,4805,4805,4805,0
|
|
20240222,190400,1312700645,4805,4805,4805,4805,0
|
|
20240222,190300,1312700645,4805,4805,4805,4805,0
|
|
20240222,190200,1312700645,4805,4805,4805,4805,0
|
|
20240222,190100,1312700645,4805,4805,4805,4805,0
|
|
20240222,190000,1312700645,4805,4805,4805,4805,0
|
|
20240222,185900,1312700645,4805,4805,4805,4805,0
|
|
20240222,185800,1312700645,4805,4805,4805,4805,0
|
|
20240222,185700,1312700645,4805,4805,4805,4805,0
|
|
20240222,185600,1312700645,4805,4805,4805,4805,0
|
|
20240222,185500,1312700645,4805,4805,4805,4805,0
|
|
20240222,185400,1312700645,4805,4805,4805,4805,0
|
|
20240222,185300,1312700645,4805,4805,4805,4805,0
|
|
20240222,185200,1312700645,4805,4805,4805,4805,0
|
|
20240222,185100,1312700645,4805,4805,4805,4805,0
|
|
20240222,185000,1312700645,4805,4805,4805,4805,0
|
|
20240222,184900,1312700645,4805,4805,4805,4805,0
|
|
20240222,184800,1312700645,4805,4805,4805,4805,0
|
|
20240222,184700,1312700645,4805,4805,4805,4805,0
|
|
20240222,184600,1312700645,4805,4805,4805,4805,0
|
|
20240222,184500,1312700645,4805,4805,4805,4805,0
|
|
20240222,184400,1312700645,4805,4805,4805,4805,0
|
|
20240222,184300,1312700645,4805,4805,4805,4805,0
|
|
20240222,184200,1312700645,4805,4805,4805,4805,4216
|
|
20240222,184100,1312700645,4805,4805,4805,4805,0
|
|
20240222,184000,1312700645,4805,4805,4805,4805,0
|
|
20240222,183900,1312700645,4805,4805,4805,4805,0
|
|
20240222,183800,1312700645,4805,4805,4805,4805,0
|
|
20240222,183700,1312700645,4805,4805,4805,4805,0
|
|
20240222,183600,1312700645,4805,4805,4805,4805,0
|
|
20240222,183500,1312700645,4805,4805,4805,4805,0
|
|
20240222,183400,1312700645,4805,4805,4805,4805,0
|
|
20240222,183300,1312700645,4805,4805,4805,4805,0
|
|
20240222,183200,1312700645,4805,4805,4805,4805,0
|
|
20240222,183100,1312700645,4805,4805,4805,4805,0
|
|
20240222,183000,1312700645,4805,4805,4805,4805,0
|
|
20240222,182900,1312700645,4805,4805,4805,4805,0
|
|
20240222,182800,1312700645,4805,4805,4805,4805,0
|
|
20240222,182700,1312700645,4805,4805,4805,4805,0
|
|
20240222,182600,1312700645,4805,4805,4805,4805,0
|
|
20240222,182500,1312700645,4805,4805,4805,4805,0
|
|
20240222,182400,1312700645,4805,4805,4805,4805,0
|
|
20240222,182300,1312700645,4805,4805,4805,4805,0
|
|
20240222,182200,1312700645,4805,4805,4805,4805,0
|
|
20240222,182100,1312700645,4805,4805,4805,4805,0
|
|
20240222,182000,1312700645,4805,4805,4805,4805,0
|
|
20240222,181900,1312700645,4805,4805,4805,4805,0
|
|
20240222,181800,1312700645,4805,4805,4805,4805,0
|
|
20240222,181700,1312700645,4805,4805,4805,4805,0
|
|
20240222,181600,1312700645,4805,4805,4805,4805,0
|
|
20240222,181500,1312700645,4805,4805,4805,4805,0
|
|
20240222,181400,1312700645,4805,4805,4805,4805,0
|
|
20240222,181300,1312700645,4805,4805,4805,4805,0
|
|
20240222,181200,1312700645,4805,4805,4805,4805,4216
|
|
20240222,181100,1312700645,4805,4805,4805,4805,0
|
|
20240222,181000,1312700645,4805,4805,4805,4805,0
|
|
20240222,180900,1312700645,4805,4805,4805,4805,0
|
|
20240222,180800,1312700645,4805,4805,4805,4805,0
|
|
20240222,180700,1312700645,4805,4805,4805,4805,0
|
|
20240222,180600,1312700645,4805,4805,4805,4805,0
|
|
20240222,180500,1312700645,4805,4805,4805,4805,0
|
|
20240222,180400,1312700645,4805,4805,4805,4805,0
|
|
20240222,180300,1312700645,4805,4805,4805,4805,0
|
|
20240222,180200,1312700645,4805,4805,4805,4805,0
|
|
20240222,180100,1312700645,4805,4805,4805,4805,0
|
|
20240222,180000,1312700645,4805,4805,4805,4805,0
|
|
20240222,175900,1312700645,4805,4805,4805,4805,0
|
|
20240222,175800,1312700645,4805,4805,4805,4805,0
|
|
20240222,175700,1312700645,4805,4805,4805,4805,0
|
|
20240222,175600,1312700645,4805,4805,4805,4805,0
|
|
20240222,175500,1312700645,4805,4805,4805,4805,0
|
|
20240222,175400,1312700645,4805,4805,4805,4805,0
|
|
20240222,175300,1312700645,4805,4805,4805,4805,0
|
|
20240222,175200,1312700645,4805,4805,4805,4805,0
|
|
20240222,175100,1312700645,4805,4805,4805,4805,0
|
|
20240222,175000,1312700645,4805,4805,4805,4805,0
|
|
20240222,174900,1312700645,4805,4805,4805,4805,0
|
|
20240222,174800,1312700645,4805,4805,4805,4805,0
|
|
20240222,174700,1312700645,4805,4805,4805,4805,0
|
|
20240222,174600,1312700645,4805,4805,4805,4805,0
|
|
20240222,174500,1312700645,4805,4805,4805,4805,0
|
|
20240222,174400,1312700645,4805,4805,4805,4805,0
|
|
20240222,174300,1312700645,4805,4805,4805,4805,0
|
|
20240222,174200,1312700645,4805,4805,4805,4805,4216
|
|
20240222,174100,1312700645,4805,4805,4805,4805,0
|
|
20240222,174000,1312700645,4805,4805,4805,4805,0
|
|
20240222,173900,1312700645,4805,4805,4805,4805,0
|
|
20240222,173800,1312700645,4805,4805,4805,4805,0
|
|
20240222,173700,1312700645,4805,4805,4805,4805,0
|
|
20240222,173600,1312700645,4805,4805,4805,4805,0
|
|
20240222,173500,1312700645,4805,4805,4805,4805,0
|
|
20240222,173400,1312700645,4805,4805,4805,4805,0
|
|
20240222,173300,1312700645,4805,4805,4805,4805,0
|
|
20240222,173200,1312700645,4805,4805,4805,4805,0
|
|
20240222,173100,1312700645,4805,4805,4805,4805,0
|
|
20240222,173000,1312700645,4805,4805,4805,4805,0
|
|
20240222,172900,1312700645,4805,4805,4805,4805,0
|
|
20240222,172800,1312700645,4805,4805,4805,4805,0
|
|
20240222,172700,1312700645,4805,4805,4805,4805,0
|
|
20240222,172600,1312700645,4805,4805,4805,4805,0
|
|
20240222,172500,1312700645,4805,4805,4805,4805,0
|
|
20240222,172400,1312700645,4805,4805,4805,4805,0
|
|
20240222,172300,1312700645,4805,4805,4805,4805,0
|
|
20240222,172200,1312700645,4805,4805,4805,4805,0
|
|
20240222,172100,1312700645,4805,4805,4805,4805,0
|
|
20240222,172000,1312700645,4805,4805,4805,4805,0
|
|
20240222,171900,1312700645,4805,4805,4805,4805,0
|
|
20240222,171800,1312700645,4805,4805,4805,4805,0
|
|
20240222,171700,1312700645,4805,4805,4805,4805,0
|
|
20240222,171600,1312700645,4805,4805,4805,4805,0
|
|
20240222,171500,1312700645,4805,4805,4805,4805,0
|
|
20240222,171400,1312700645,4805,4805,4805,4805,0
|
|
20240222,171300,1312700645,4805,4805,4805,4805,0
|
|
20240222,171200,1312700645,4805,4805,4805,4805,4216
|
|
20240222,171100,1312700645,4805,4805,4805,4805,0
|
|
20240222,171000,1312700645,4805,4805,4805,4805,0
|
|
20240222,170900,1312700645,4805,4805,4805,4805,0
|
|
20240222,170800,1312700645,4805,4805,4805,4805,0
|
|
20240222,170700,1312700645,4805,4805,4805,4805,0
|
|
20240222,170600,1312700645,4805,4805,4805,4805,0
|
|
20240222,170500,1312700645,4805,4805,4805,4805,0
|
|
20240222,170400,1312700645,4805,4805,4805,4805,0
|
|
20240222,170300,1312700645,4805,4805,4805,4805,0
|
|
20240222,170200,1312700645,4805,4805,4805,4805,0
|
|
20240222,170100,1312700645,4805,4805,4805,4805,0
|
|
20240222,170000,1312700645,4805,4805,4805,4805,0
|
|
20240222,165900,1312700645,4805,4805,4805,4805,0
|
|
20240222,165800,1312700645,4805,4805,4805,4805,0
|
|
20240222,165700,1312700645,4805,4805,4805,4805,0
|
|
20240222,165600,1312700645,4805,4805,4805,4805,0
|
|
20240222,165500,1312700645,4805,4805,4805,4805,0
|
|
20240222,165400,1312700645,4805,4805,4805,4805,0
|
|
20240222,165300,1312700645,4805,4805,4805,4805,0
|
|
20240222,165200,1312700645,4805,4805,4805,4805,0
|
|
20240222,165100,1312700645,4805,4805,4805,4805,0
|
|
20240222,165000,1312700645,4805,4805,4805,4805,0
|
|
20240222,164900,1312700645,4805,4805,4805,4805,0
|
|
20240222,164800,1312700645,4805,4805,4805,4805,0
|
|
20240222,164700,1312700645,4805,4805,4805,4805,0
|
|
20240222,164600,1312700645,4805,4805,4805,4805,0
|
|
20240222,164500,1312700645,4805,4805,4805,4805,0
|
|
20240222,164400,1312700645,4805,4805,4805,4805,0
|
|
20240222,164300,1312700645,4805,4805,4805,4805,0
|
|
20240222,164200,1312700645,4805,4805,4805,4805,4216
|
|
20240222,164100,1312700645,4805,4805,4805,4805,0
|
|
20240222,164000,1312700645,4805,4805,4805,4805,0
|
|
20240222,163900,1312700645,4805,4805,4805,4805,0
|
|
20240222,163800,1312700645,4805,4805,4805,4805,0
|
|
20240222,163700,1312700645,4805,4805,4805,4805,0
|
|
20240222,163600,1312700645,4805,4805,4805,4805,0
|
|
20240222,163500,1312700645,4805,4805,4805,4805,0
|
|
20240222,163400,1312700645,4805,4805,4805,4805,0
|
|
20240222,163300,1312700645,4805,4805,4805,4805,0
|
|
20240222,163200,1312700645,4805,4805,4805,4805,0
|
|
20240222,163100,1312700645,4805,4805,4805,4805,0
|
|
20240222,163000,1312700645,4805,4805,4805,4805,0
|
|
20240222,162900,1312700645,4805,4805,4805,4805,0
|
|
20240222,162800,1312700645,4805,4805,4805,4805,0
|
|
20240222,162700,1312700645,4805,4805,4805,4805,0
|
|
20240222,162600,1312700645,4805,4805,4805,4805,0
|
|
20240222,162500,1312700645,4805,4805,4805,4805,0
|
|
20240222,162400,1312700645,4805,4805,4805,4805,0
|
|
20240222,162300,1312700645,4805,4805,4805,4805,0
|
|
20240222,162200,1312700645,4805,4805,4805,4805,0
|
|
20240222,162100,1312700645,4805,4805,4805,4805,0
|
|
20240222,162000,1312700645,4805,4805,4805,4805,0
|
|
20240222,161900,1312700645,4805,4805,4805,4805,0
|
|
20240222,161800,1312700645,4805,4805,4805,4805,0
|
|
20240222,161700,1312700645,4805,4805,4805,4805,0
|
|
20240222,161600,1312700645,4805,4805,4805,4805,0
|
|
20240222,161500,1312700645,4805,4805,4805,4805,0
|
|
20240222,161400,1312700645,4805,4805,4805,4805,0
|
|
20240222,161300,1312700645,4805,4805,4805,4805,0
|
|
20240222,161200,1312700645,4805,4805,4805,4805,4216
|
|
20240222,161100,1312700645,4805,4805,4805,4805,0
|
|
20240222,161000,1312700645,4805,4805,4805,4805,0
|
|
20240222,160900,1312700645,4805,4805,4805,4805,0
|
|
20240222,160800,1312700645,4805,4805,4805,4805,0
|
|
20240222,160700,1312700645,4805,4805,4805,4805,0
|
|
20240222,160600,1312700645,4805,4805,4805,4805,0
|
|
20240222,160500,1312700645,4805,4805,4805,4805,0
|
|
20240222,160400,1312700645,4805,4805,4805,4805,0
|
|
20240222,160300,1312700645,4805,4805,4805,4805,0
|
|
20240222,160200,1312700645,4805,4805,4805,4805,0
|
|
20240222,160100,1312700645,4805,4805,4805,4805,0
|
|
20240222,160000,1312700645,4805,4805,4805,4805,0
|
|
20240222,155900,1312700645,4805,4805,4805,4805,0
|
|
20240222,155800,1312700645,4805,4805,4805,4805,0
|
|
20240222,155700,1312700645,4805,4805,4805,4805,0
|
|
20240222,155600,1312700645,4805,4805,4805,4805,0
|
|
20240222,155500,1312700645,4805,4805,4805,4805,0
|
|
20240222,155400,1312700645,4805,4805,4805,4805,0
|
|
20240222,155300,1312700645,4805,4805,4805,4805,0
|
|
20240222,155200,1312700645,4805,4805,4805,4805,0
|
|
20240222,155100,1312700645,4805,4805,4805,4805,0
|
|
20240222,155000,1312700645,4805,4805,4805,4805,0
|
|
20240222,154900,1312700645,4805,4805,4805,4805,0
|
|
20240222,154800,1312700645,4805,4805,4805,4805,0
|
|
20240222,154700,1312700645,4805,4805,4805,4805,0
|
|
20240222,154600,1312700645,4805,4805,4805,4805,0
|
|
20240222,154500,1312700645,4805,4805,4805,4805,0
|
|
20240222,154400,1312700645,4805,4805,4805,4805,0
|
|
20240222,154300,1312700645,4805,4805,4805,4805,0
|
|
20240222,154200,1312700645,4805,4805,4805,4805,4216
|
|
20240222,154100,1312700645,4805,4805,4805,4805,0
|
|
20240222,154000,1312700645,4805,4805,4805,4805,0
|
|
20240222,153900,1312700645,4805,4805,4805,4805,0
|
|
20240222,153800,1312700645,4805,4805,4805,4805,0
|
|
20240222,153700,1312700645,4805,4805,4805,4805,0
|
|
20240222,153600,1312700645,4805,4805,4805,4805,0
|
|
20240222,153500,1312700645,4805,4805,4805,4805,0
|
|
20240222,153400,1312700645,4805,4805,4805,4805,0
|
|
20240222,153300,1312700645,4805,4805,4805,4805,0
|
|
20240222,153200,1312700645,4805,4805,4805,4805,0
|
|
20240222,153100,1312700645,4805,4805,4805,4805,0
|
|
20240222,153000,1312700645,4805,4805,4805,4805,4216
|
|
20240222,152900,1292442765,4780,4780,4780,4780,0
|
|
20240222,152800,1292442765,4780,4780,4780,4780,0
|
|
20240222,152700,1292442765,4780,4780,4780,4780,0
|
|
20240222,152600,1292442765,4780,4780,4780,4780,0
|
|
20240222,152500,1292442765,4780,4780,4780,4780,0
|
|
20240222,152400,1292442765,4780,4780,4780,4780,0
|
|
20240222,152300,1292442765,4780,4780,4780,4780,0
|
|
20240222,152200,1292442765,4780,4780,4780,4780,0
|
|
20240222,152100,1292442765,4780,4780,4780,4780,0
|
|
20240222,152000,1292442765,4780,4780,4780,4780,0
|
|
20240222,151900,1292442765,4780,4785,4795,4780,2200
|
|
20240222,151800,1281896010,4780,4780,4780,4780,1
|
|
20240222,151700,1281891230,4780,4785,4785,4775,1065
|
|
20240222,151600,1276802290,4780,4775,4800,4775,1736
|
|
20240222,151500,1268474290,4775,4785,4800,4775,2030
|
|
20240222,151400,1258733505,4775,4785,4785,4775,3494
|
|
20240222,151300,1242044715,4785,4755,4785,4755,3488
|
|
20240222,151200,1225406245,4750,4740,4750,4740,1141
|
|
20240222,151100,1219991295,4745,4745,4745,4745,1
|
|
20240222,151000,1219986550,4740,4740,4750,4740,360
|
|
20240222,150900,1218276840,4735,4740,4740,4735,1622
|
|
20240222,150800,1210589000,4735,4735,4735,4735,25
|
|
20240222,150700,1210470625,4735,4735,4735,4735,0
|
|
20240222,150600,1210470625,4735,4745,4745,4735,1500
|
|
20240222,150500,1203367735,4750,4750,4750,4750,1
|
|
20240222,150400,1203362985,4745,4745,4745,4745,1
|
|
20240222,150300,1203358240,4745,4745,4745,4745,39
|
|
20240222,150200,1203173185,4745,4745,4745,4745,368
|
|
20240222,150100,1201427025,4740,4740,4740,4740,241
|
|
20240222,150000,1200284685,4740,4740,4740,4740,120
|
|
20240222,145900,1199715885,4745,4745,4745,4745,277
|
|
20240222,145800,1198401520,4745,4745,4745,4745,100
|
|
20240222,145700,1197927020,4745,4745,4745,4745,0
|
|
20240222,145600,1197927020,4745,4745,4745,4745,0
|
|
20240222,145500,1197927020,4745,4745,4745,4745,300
|
|
20240222,145400,1196503520,4750,4750,4750,4750,1
|
|
20240222,145300,1196498770,4745,4745,4745,4745,0
|
|
20240222,145200,1196498770,4745,4750,4750,4745,406
|
|
20240222,145100,1194570275,4750,4750,4750,4750,0
|
|
20240222,145000,1194570275,4750,4750,4750,4750,30
|
|
20240222,144900,1194427775,4755,4755,4755,4755,0
|
|
20240222,144800,1194427775,4755,4755,4755,4755,0
|
|
20240222,144700,1194427775,4755,4755,4755,4755,101
|
|
20240222,144600,1193947520,4750,4750,4750,4750,0
|
|
20240222,144500,1193947520,4750,4750,4750,4750,0
|
|
20240222,144400,1193947520,4750,4760,4760,4750,300
|
|
20240222,144300,1192521520,4750,4750,4750,4750,3
|
|
20240222,144200,1192507270,4760,4760,4760,4760,0
|
|
20240222,144100,1192507270,4760,4760,4760,4760,0
|
|
20240222,144000,1192507270,4760,4760,4760,4760,0
|
|
20240222,143900,1192507270,4760,4760,4760,4760,2200
|
|
20240222,143800,1182035270,4760,4760,4760,4760,0
|
|
20240222,143700,1182035270,4760,4760,4760,4760,0
|
|
20240222,143600,1182035270,4760,4760,4760,4760,0
|
|
20240222,143500,1182035270,4760,4760,4760,4760,1
|
|
20240222,143400,1182030510,4760,4745,4760,4745,50
|
|
20240222,143300,1181792950,4745,4745,4745,4745,131
|
|
20240222,143200,1181171355,4745,4745,4745,4745,0
|
|
20240222,143100,1181171355,4745,4745,4745,4745,1
|
|
20240222,143000,1181166610,4750,4750,4750,4750,0
|
|
20240222,142900,1181166610,4750,4750,4750,4750,0
|
|
20240222,142800,1181166610,4750,4750,4750,4750,0
|
|
20240222,142700,1181166610,4750,4755,4755,4750,220
|
|
20240222,142600,1180121605,4755,4755,4755,4755,0
|
|
20240222,142500,1180121605,4755,4755,4755,4755,0
|
|
20240222,142400,1180121605,4755,4755,4755,4755,0
|
|
20240222,142300,1180121605,4755,4755,4755,4755,0
|
|
20240222,142200,1180121605,4755,4755,4755,4755,0
|
|
20240222,142100,1180121605,4755,4755,4755,4755,0
|
|
20240222,142000,1180121605,4755,4755,4755,4755,0
|
|
20240222,141900,1180121605,4755,4760,4760,4755,2
|
|
20240222,141800,1180112090,4775,4775,4775,4775,0
|
|
20240222,141700,1180112090,4775,4775,4775,4775,0
|
|
20240222,141600,1180112090,4775,4750,4775,4750,1229
|
|
20240222,141500,1174246525,4745,4745,4745,4745,231
|
|
20240222,141400,1173150430,4735,4740,4740,4735,2036
|
|
20240222,141300,1163503075,4745,4745,4745,4745,0
|
|
20240222,141200,1163503075,4745,4745,4745,4745,329
|
|
20240222,141100,1161941970,4745,4750,4750,4745,388
|
|
20240222,141000,1160099435,4750,4750,4750,4750,625
|
|
20240222,140900,1157130685,4750,4750,4750,4750,0
|
|
20240222,140800,1157130685,4750,4750,4750,4750,900
|
|
20240222,140700,1152855685,4750,4750,4750,4750,105
|
|
20240222,140600,1152356935,4750,4750,4750,4750,0
|
|
20240222,140500,1152356935,4750,4750,4750,4750,25
|
|
20240222,140400,1152238185,4745,4760,4760,4745,3207
|
|
20240222,140300,1137009145,4760,4760,4760,4760,0
|
|
20240222,140200,1137009145,4760,4760,4760,4760,10
|
|
20240222,140100,1136961545,4760,4770,4770,4760,47
|
|
20240222,140000,1136737555,4770,4780,4780,4770,1029
|
|
20240222,135900,1131825350,4780,4780,4780,4780,0
|
|
20240222,135800,1131825350,4780,4780,4780,4780,0
|
|
20240222,135700,1131825350,4780,4780,4780,4780,0
|
|
20240222,135600,1131825350,4780,4780,4780,4780,0
|
|
20240222,135500,1131825350,4780,4780,4780,4780,1
|
|
20240222,135400,1131820570,4785,4785,4785,4785,0
|
|
20240222,135300,1131820570,4785,4785,4785,4785,0
|
|
20240222,135200,1131820570,4785,4785,4785,4785,10
|
|
20240222,135100,1131772720,4775,4775,4775,4775,0
|
|
20240222,135000,1131772720,4775,4775,4775,4775,0
|
|
20240222,134900,1131772720,4775,4775,4775,4775,0
|
|
20240222,134800,1131772720,4775,4775,4775,4775,0
|
|
20240222,134700,1131772720,4775,4775,4775,4775,0
|
|
20240222,134600,1131772720,4775,4775,4775,4775,0
|
|
20240222,134500,1131772720,4775,4800,4800,4775,200
|
|
20240222,134400,1130815220,4800,4775,4800,4775,30
|
|
20240222,134300,1130671270,4795,4790,4795,4790,152
|
|
20240222,134200,1129942685,4790,4790,4790,4775,673
|
|
20240222,134100,1126726675,4780,4785,4790,4780,19
|
|
20240222,134000,1126635775,4785,4785,4785,4785,0
|
|
20240222,133900,1126635775,4785,4785,4785,4785,0
|
|
20240222,133800,1126635775,4785,4785,4785,4785,0
|
|
20240222,133700,1126635775,4785,4785,4785,4785,0
|
|
20240222,133600,1126635775,4785,4785,4785,4785,100
|
|
20240222,133500,1126157275,4780,4775,4780,4775,866
|
|
20240222,133400,1122019660,4770,4770,4770,4770,0
|
|
20240222,133300,1122019660,4770,4770,4770,4770,350
|
|
20240222,133200,1120350160,4775,4775,4775,4775,0
|
|
20240222,133100,1120350160,4775,4775,4775,4775,200
|
|
20240222,133000,1119395160,4780,4780,4780,4780,0
|
|
20240222,132900,1119395160,4780,4780,4780,4780,0
|
|
20240222,132800,1119395160,4780,4775,4780,4775,10
|
|
20240222,132700,1119347380,4780,4780,4780,4780,0
|
|
20240222,132600,1119347380,4780,4780,4780,4780,0
|
|
20240222,132500,1119347380,4780,4765,4780,4750,3969
|
|
20240222,132400,1100459380,4765,4735,4775,4715,7794
|
|
20240222,132300,1063545670,4750,4750,4750,4750,0
|
|
20240222,132200,1063545670,4750,4750,4750,4750,0
|
|
20240222,132100,1063545670,4750,4750,4750,4750,0
|
|
20240222,132000,1063545670,4750,4750,4750,4750,0
|
|
20240222,131900,1063545670,4750,4745,4750,4745,50
|
|
20240222,131800,1063308360,4745,4745,4745,4745,0
|
|
20240222,131700,1063308360,4745,4745,4745,4745,0
|
|
20240222,131600,1063308360,4745,4745,4745,4745,1
|
|
20240222,131500,1063303615,4750,4750,4750,4750,0
|
|
20240222,131400,1063303615,4750,4745,4750,4745,250
|
|
20240222,131300,1062116705,4755,4755,4755,4755,0
|
|
20240222,131200,1062116705,4755,4755,4755,4755,0
|
|
20240222,131100,1062116705,4755,4755,4755,4755,0
|
|
20240222,131000,1062116705,4755,4755,4755,4755,0
|
|
20240222,130900,1062116705,4755,4755,4755,4755,0
|
|
20240222,130800,1062116705,4755,4755,4755,4755,0
|
|
20240222,130700,1062116705,4755,4755,4755,4755,0
|
|
20240222,130600,1062116705,4755,4755,4755,4755,0
|
|
20240222,130500,1062116705,4755,4755,4755,4755,0
|
|
20240222,130400,1062116705,4755,4755,4755,4755,0
|
|
20240222,130300,1062116705,4755,4755,4755,4755,0
|
|
20240222,130200,1062116705,4755,4755,4755,4755,0
|
|
20240222,130100,1062116705,4755,4755,4755,4755,0
|
|
20240222,130000,1062116705,4755,4755,4755,4755,0
|
|
20240222,125900,1062116705,4755,4755,4755,4755,0
|
|
20240222,125800,1062116705,4755,4755,4755,4755,0
|
|
20240222,125700,1062116705,4755,4755,4755,4755,244
|
|
20240222,125600,1060956485,4755,4755,4755,4755,34
|
|
20240222,125500,1060794815,4755,4755,4755,4755,4
|
|
20240222,125400,1060775795,4765,4765,4765,4765,0
|
|
20240222,125300,1060775795,4765,4755,4765,4755,128
|
|
20240222,125200,1060166855,4755,4740,4755,4735,4696
|
|
20240222,125100,1037906975,4740,4740,4740,4740,77
|
|
20240222,125000,1037541995,4755,4755,4755,4755,6
|
|
20240222,124900,1037513465,4755,4755,4755,4755,0
|
|
20240222,124800,1037513465,4755,4750,4755,4750,141
|
|
20240222,124700,1036843305,4740,4740,4740,4740,72
|
|
20240222,124600,1036502025,4750,4750,4755,4750,26
|
|
20240222,124500,1036378510,4740,4745,4745,4740,302
|
|
20240222,124400,1034946590,4740,4740,4740,4740,3
|
|
20240222,124300,1034932370,4740,4740,4740,4740,0
|
|
20240222,124200,1034932370,4740,4765,4765,4740,3
|
|
20240222,124100,1034918100,4765,4765,4765,4765,0
|
|
20240222,124000,1034918100,4765,4765,4765,4765,0
|
|
20240222,123900,1034918100,4765,4765,4765,4765,0
|
|
20240222,123800,1034918100,4765,4765,4765,4765,0
|
|
20240222,123700,1034918100,4765,4735,4765,4735,1300
|
|
20240222,123600,1028754020,4735,4735,4735,4735,0
|
|
20240222,123500,1028754020,4735,4735,4735,4735,300
|
|
20240222,123400,1027333520,4735,4735,4735,4735,100
|
|
20240222,123300,1026860020,4730,4730,4730,4730,100
|
|
20240222,123200,1026387020,4730,4735,4735,4730,2124
|
|
20240222,123100,1016331840,4765,4750,4765,4750,208
|
|
20240222,123000,1015342895,4730,4730,4730,4730,9
|
|
20240222,122900,1015300325,4730,4740,4740,4730,5000
|
|
20240222,122800,991633625,4740,4740,4740,4740,49
|
|
20240222,122700,991401365,4740,4740,4740,4740,0
|
|
20240222,122600,991401365,4740,4740,4740,4740,0
|
|
20240222,122500,991401365,4740,4740,4740,4740,90
|
|
20240222,122400,990974765,4740,4750,4750,4740,717
|
|
20240222,122300,987575560,4775,4760,4775,4760,213
|
|
20240222,122200,986558610,4750,4745,4750,4745,138
|
|
20240222,122100,985903650,4750,4745,4750,4745,51
|
|
20240222,122000,985661650,4775,4775,4775,4775,0
|
|
20240222,121900,985661650,4775,4775,4775,4775,0
|
|
20240222,121800,985661650,4775,4775,4775,4775,0
|
|
20240222,121700,985661650,4775,4760,4775,4760,133
|
|
20240222,121600,985027955,4740,4740,4740,4740,0
|
|
20240222,121500,985027955,4740,4740,4740,4740,1
|
|
20240222,121400,985023215,4740,4750,4750,4740,100
|
|
20240222,121300,984548695,4745,4745,4745,4745,22
|
|
20240222,121200,984444305,4745,4745,4745,4745,30
|
|
20240222,121100,984301955,4745,4745,4745,4745,349
|
|
20240222,121000,982645950,4775,4775,4775,4775,0
|
|
20240222,120900,982645950,4775,4755,4775,4755,121
|
|
20240222,120800,982069875,4755,4750,4755,4750,164
|
|
20240222,120700,981290355,4750,4750,4750,4750,2198
|
|
20240222,120600,970849855,4785,4785,4785,4785,0
|
|
20240222,120500,970849855,4785,4785,4785,4785,0
|
|
20240222,120400,970849855,4785,4785,4785,4785,0
|
|
20240222,120300,970849855,4785,4785,4785,4785,0
|
|
20240222,120200,970849855,4785,4785,4785,4785,0
|
|
20240222,120100,970849855,4785,4785,4785,4785,150
|
|
20240222,120000,970132105,4780,4780,4780,4780,465
|
|
20240222,115900,967909405,4775,4775,4775,4775,0
|
|
20240222,115800,967909405,4775,4750,4775,4750,509
|
|
20240222,115700,965479405,4750,4750,4750,4750,106
|
|
20240222,115600,964975905,4750,4750,4750,4750,0
|
|
20240222,115500,964975905,4750,4765,4770,4750,344
|
|
20240222,115400,963335830,4765,4765,4765,4765,0
|
|
20240222,115300,963335830,4765,4765,4765,4765,0
|
|
20240222,115200,963335830,4765,4765,4765,4765,51
|
|
20240222,115100,963092815,4770,4770,4770,4770,1
|
|
20240222,115000,963088045,4745,4745,4745,4745,0
|
|
20240222,114900,963088045,4745,4745,4745,4745,1167
|
|
20240222,114800,957550630,4745,4745,4745,4745,20
|
|
20240222,114700,957455730,4745,4745,4745,4745,4
|
|
20240222,114600,957436750,4745,4760,4760,4745,1274
|
|
20240222,114500,951382175,4770,4770,4770,4770,3
|
|
20240222,114400,951367865,4770,4770,4770,4770,15
|
|
20240222,114300,951296315,4770,4770,4770,4770,20
|
|
20240222,114200,951200915,4770,4770,4770,4770,85
|
|
20240222,114100,950795465,4770,4770,4770,4770,0
|
|
20240222,114000,950795465,4770,4770,4770,4770,0
|
|
20240222,113900,950795465,4770,4770,4770,4770,0
|
|
20240222,113800,950795465,4770,4760,4770,4760,250
|
|
20240222,113700,949603185,4755,4755,4755,4755,596
|
|
20240222,113600,946769205,4755,4755,4755,4755,4
|
|
20240222,113500,946750185,4745,4745,4745,4745,0
|
|
20240222,113400,946750185,4745,4745,4745,4745,0
|
|
20240222,113300,946750185,4745,4760,4760,4745,459
|
|
20240222,113200,944568950,4760,4760,4760,4760,875
|
|
20240222,113100,940403950,4760,4765,4765,4760,1201
|
|
20240222,113000,934684300,4770,4770,4770,4770,100
|
|
20240222,112900,934207300,4775,4775,4775,4775,0
|
|
20240222,112800,934207300,4775,4775,4775,4775,0
|
|
20240222,112700,934207300,4775,4770,4775,4770,11
|
|
20240222,112600,934154780,4765,4775,4775,4765,3407
|
|
20240222,112500,917903835,4775,4775,4775,4775,832
|
|
20240222,112400,913931035,4780,4780,4780,4780,75
|
|
20240222,112300,913572535,4780,4780,4780,4780,114
|
|
20240222,112200,913027615,4780,4785,4785,4780,26
|
|
20240222,112100,912903330,4790,4790,4790,4790,2
|
|
20240222,112000,912893750,4790,4790,4790,4790,1
|
|
20240222,111900,912888960,4790,4790,4790,4790,1
|
|
20240222,111800,912884170,4780,4780,4780,4780,1028
|
|
20240222,111700,907970330,4790,4785,4790,4780,71
|
|
20240222,111600,907630615,4785,4785,4785,4785,2
|
|
20240222,111500,907621045,4785,4785,4785,4785,573
|
|
20240222,111400,904879240,4785,4785,4785,4785,20
|
|
20240222,111300,904783540,4785,4785,4785,4785,0
|
|
20240222,111200,904783540,4785,4785,4785,4785,100
|
|
20240222,111100,904305040,4785,4785,4785,4785,200
|
|
20240222,111000,903348040,4785,4785,4785,4785,1
|
|
20240222,110900,903343255,4790,4790,4790,4790,0
|
|
20240222,110800,903343255,4790,4790,4790,4790,0
|
|
20240222,110700,903343255,4790,4790,4790,4790,0
|
|
20240222,110600,903343255,4790,4790,4790,4790,14
|
|
20240222,110500,903276195,4795,4795,4795,4795,0
|
|
20240222,110400,903276195,4795,4790,4795,4790,630
|
|
20240222,110300,900258095,4785,4790,4790,4785,2351
|
|
20240222,110200,889007860,4785,4795,4795,4785,5209
|
|
20240222,110100,864048595,4795,4795,4795,4795,0
|
|
20240222,110000,864048595,4795,4795,4795,4795,0
|
|
20240222,105900,864048595,4795,4810,4810,4795,2000
|
|
20240222,105800,854450150,4810,4810,4820,4810,11
|
|
20240222,105700,854397230,4820,4820,4820,4820,1
|
|
20240222,105600,854392410,4810,4810,4810,4810,1
|
|
20240222,105500,854387600,4820,4820,4820,4820,700
|
|
20240222,105400,851013600,4820,4825,4825,4820,2
|
|
20240222,105300,851003955,4810,4810,4820,4805,2015
|
|
20240222,105200,841308995,4820,4820,4820,4820,21
|
|
20240222,105100,841207775,4820,4815,4820,4815,1135
|
|
20240222,105000,835742205,4810,4815,4815,4810,917
|
|
20240222,104900,831331430,4810,4810,4810,4810,100
|
|
20240222,104800,830850430,4820,4810,4820,4810,3
|
|
20240222,104700,830835985,4825,4815,4825,4810,101
|
|
20240222,104600,830349735,4815,4815,4815,4815,104
|
|
20240222,104500,829848975,4815,4820,4820,4815,2530
|
|
20240222,104400,817665700,4820,4825,4825,4820,25
|
|
20240222,104300,817545195,4830,4830,4830,4830,444
|
|
20240222,104200,815400675,4830,4830,4830,4830,622
|
|
20240222,104100,812396415,4840,4840,4840,4840,0
|
|
20240222,104000,812396415,4840,4840,4840,4840,671
|
|
20240222,103900,809148775,4840,4840,4840,4840,0
|
|
20240222,103800,809148775,4840,4840,4840,4840,0
|
|
20240222,103700,809148775,4840,4840,4840,4840,0
|
|
20240222,103600,809148775,4840,4840,4845,4840,2372
|
|
20240222,103500,797662750,4840,4840,4840,4840,169
|
|
20240222,103400,796844790,4840,4835,4840,4835,377
|
|
20240222,103300,795020610,4840,4830,4840,4830,1194
|
|
20240222,103200,789247410,4830,4795,4830,4795,1303
|
|
20240222,103100,782956945,4795,4800,4800,4795,13
|
|
20240222,103000,782894580,4800,4800,4800,4800,162
|
|
20240222,102900,782116980,4800,4810,4810,4800,28
|
|
20240222,102800,781982400,4810,4810,4810,4810,237
|
|
20240222,102700,780842430,4810,4810,4810,4810,1000
|
|
20240222,102600,776032430,4800,4800,4800,4800,10
|
|
20240222,102500,775984430,4800,4800,4800,4800,21
|
|
20240222,102400,775883630,4800,4825,4825,4795,2268
|
|
20240222,102300,764999155,4825,4820,4825,4805,3765
|
|
20240222,102200,746901815,4815,4815,4815,4815,733
|
|
20240222,102100,743372420,4815,4815,4815,4815,498
|
|
20240222,102000,740974550,4815,4815,4815,4815,499
|
|
20240222,101900,738571865,4815,4825,4825,4815,58
|
|
20240222,101800,738292305,4820,4820,4820,4820,221
|
|
20240222,101700,737227085,4820,4820,4820,4820,405
|
|
20240222,101600,735274985,4820,4820,4820,4820,450
|
|
20240222,101500,733105985,4830,4840,4840,4830,5
|
|
20240222,101400,733081815,4830,4830,4830,4830,1
|
|
20240222,101300,733076985,4840,4840,4840,4840,35
|
|
20240222,101200,732907585,4830,4830,4835,4830,560
|
|
20240222,101100,730202250,4825,4835,4835,4820,2683
|
|
20240222,101000,717268895,4820,4820,4820,4820,107
|
|
20240222,100900,716753155,4820,4820,4820,4820,22
|
|
20240222,100800,716647115,4820,4820,4820,4820,0
|
|
20240222,100700,716647115,4820,4830,4830,4820,403
|
|
20240222,100600,714702655,4825,4825,4825,4825,7
|
|
20240222,100500,714668880,4825,4820,4825,4820,460
|
|
20240222,100400,712449635,4830,4840,4840,4830,59
|
|
20240222,100300,712164655,4840,4830,4840,4830,101
|
|
20240222,100200,711676815,4830,4830,4830,4830,14
|
|
20240222,100100,711609195,4830,4830,4830,4830,43
|
|
20240222,100000,711401505,4830,4820,4830,4820,3298
|
|
20240222,095900,695482925,4820,4820,4820,4820,91
|
|
20240222,095800,695044305,4820,4820,4820,4820,299
|
|
20240222,095700,693603125,4820,4820,4820,4820,1202
|
|
20240222,095600,687809485,4825,4825,4825,4825,451
|
|
20240222,095500,685633410,4830,4830,4830,4830,142
|
|
20240222,095400,684947550,4830,4840,4840,4830,169
|
|
20240222,095300,684130655,4840,4855,4855,4840,213
|
|
20240222,095200,683097605,4850,4840,4855,4835,53
|
|
20240222,095100,682841020,4860,4850,4860,4845,4106
|
|
20240222,095000,662905390,4850,4850,4860,4830,3737
|
|
20240222,094900,644755185,4850,4840,4850,4840,6410
|
|
20240222,094800,613691445,4840,4825,4850,4825,45
|
|
20240222,094700,613473840,4850,4800,4850,4785,3810
|
|
20240222,094600,595064095,4800,4810,4810,4800,190
|
|
20240222,094500,594151205,4785,4800,4800,4785,2849
|
|
20240222,094400,580498745,4800,4800,4800,4800,24
|
|
20240222,094300,580383545,4800,4800,4800,4800,2
|
|
20240222,094200,580373945,4800,4800,4800,4800,17
|
|
20240222,094100,580292345,4800,4825,4825,4795,4343
|
|
20240222,094000,559418140,4815,4815,4830,4815,2107
|
|
20240222,093900,549256655,4815,4815,4815,4815,432
|
|
20240222,093800,547176575,4820,4825,4825,4820,1488
|
|
20240222,093700,539997445,4825,4825,4830,4825,548
|
|
20240222,093600,537353095,4840,4840,4840,4830,243
|
|
20240222,093500,536177375,4845,4850,4850,4825,1314
|
|
20240222,093400,529824165,4845,4830,4855,4820,10996
|
|
20240222,093300,476534555,4830,4840,4840,4830,259
|
|
20240222,093200,475281805,4835,4800,4835,4800,4453
|
|
20240222,093100,453787440,4800,4800,4810,4800,41
|
|
20240222,093000,453590330,4810,4810,4810,4810,291
|
|
20240222,092900,452190620,4800,4800,4805,4800,7501
|
|
20240222,092800,416180615,4800,4780,4800,4775,1325
|
|
20240222,092700,409840145,4780,4785,4785,4780,1060
|
|
20240222,092600,404768605,4785,4795,4795,4785,484
|
|
20240222,092500,402450455,4800,4800,4800,4800,0
|
|
20240222,092400,402450455,4800,4795,4800,4790,1124
|
|
20240222,092300,397057995,4795,4800,4800,4795,301
|
|
20240222,092200,395613200,4830,4800,4830,4785,4151
|
|
20240222,092100,375603550,4800,4750,4800,4745,3985
|
|
20240222,092000,356575055,4745,4760,4765,4740,3890
|
|
20240222,091900,338105570,4750,4760,4760,4750,459
|
|
20240222,091800,335922775,4760,4770,4770,4760,1181
|
|
20240222,091700,330295615,4770,4775,4775,4770,508
|
|
20240222,091600,327869955,4780,4800,4800,4780,1486
|
|
20240222,091500,320749445,4805,4825,4825,4805,366
|
|
20240222,091400,318989815,4825,4830,4830,4825,3094
|
|
20240222,091300,304060150,4830,4830,4830,4825,593
|
|
20240222,091200,301196680,4830,4800,4835,4800,3287
|
|
20240222,091100,285318555,4830,4800,4830,4800,4326
|
|
20240222,091000,264459805,4800,4795,4800,4795,2451
|
|
20240222,090900,252697350,4795,4795,4795,4795,180
|
|
20240222,090800,251834250,4800,4800,4800,4800,3
|
|
20240222,090700,251819850,4800,4820,4825,4790,2492
|
|
20240222,090600,239810410,4825,4795,4825,4790,2613
|
|
20240222,090500,227235700,4795,4820,4825,4795,421
|
|
20240222,090400,225208055,4820,4795,4830,4795,4262
|
|
20240222,090300,204676375,4795,4765,4810,4750,5477
|
|
20240222,090200,178434580,4790,4790,4805,4755,5970
|
|
20240222,090100,149837820,4785,4700,4860,4700,22593
|
|
20240222,090000,42027890,4700,4745,4745,4695,8868
|