691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,202800,23213100,5490,5490,5490,5490,46
|
|
20240222,202700,23213100,5490,5490,5490,5490,0
|
|
20240222,202600,23213100,5490,5490,5490,5490,0
|
|
20240222,202500,23213100,5490,5490,5490,5490,0
|
|
20240222,202400,23213100,5490,5490,5490,5490,0
|
|
20240222,202300,23213100,5490,5490,5490,5490,0
|
|
20240222,202200,23213100,5490,5490,5490,5490,0
|
|
20240222,202100,23213100,5490,5490,5490,5490,0
|
|
20240222,202000,23213100,5490,5490,5490,5490,0
|
|
20240222,201900,23213100,5490,5490,5490,5490,0
|
|
20240222,201800,23213100,5490,5490,5490,5490,0
|
|
20240222,201700,23213100,5490,5490,5490,5490,0
|
|
20240222,201600,23213100,5490,5490,5490,5490,0
|
|
20240222,201500,23213100,5490,5490,5490,5490,0
|
|
20240222,201400,23213100,5490,5490,5490,5490,0
|
|
20240222,201300,23213100,5490,5490,5490,5490,0
|
|
20240222,201200,23213100,5490,5490,5490,5490,0
|
|
20240222,201100,23213100,5490,5490,5490,5490,0
|
|
20240222,201000,23213100,5490,5490,5490,5490,0
|
|
20240222,200900,23213100,5490,5490,5490,5490,0
|
|
20240222,200800,23213100,5490,5490,5490,5490,0
|
|
20240222,200700,23213100,5490,5490,5490,5490,0
|
|
20240222,200600,23213100,5490,5490,5490,5490,0
|
|
20240222,200500,23213100,5490,5490,5490,5490,0
|
|
20240222,200400,23213100,5490,5490,5490,5490,0
|
|
20240222,200300,23213100,5490,5490,5490,5490,0
|
|
20240222,200200,23213100,5490,5490,5490,5490,0
|
|
20240222,200100,23213100,5490,5490,5490,5490,0
|
|
20240222,200000,23213100,5490,5490,5490,5490,0
|
|
20240222,195900,23213100,5490,5490,5490,5490,0
|
|
20240222,195800,23213100,5490,5490,5490,5490,46
|
|
20240222,195700,23213100,5490,5490,5490,5490,0
|
|
20240222,195600,23213100,5490,5490,5490,5490,0
|
|
20240222,195500,23213100,5490,5490,5490,5490,0
|
|
20240222,195400,23213100,5490,5490,5490,5490,0
|
|
20240222,195300,23213100,5490,5490,5490,5490,0
|
|
20240222,195200,23213100,5490,5490,5490,5490,0
|
|
20240222,195100,23213100,5490,5490,5490,5490,0
|
|
20240222,195000,23213100,5490,5490,5490,5490,0
|
|
20240222,194900,23213100,5490,5490,5490,5490,0
|
|
20240222,194800,23213100,5490,5490,5490,5490,0
|
|
20240222,194700,23213100,5490,5490,5490,5490,0
|
|
20240222,194600,23213100,5490,5490,5490,5490,0
|
|
20240222,194500,23213100,5490,5490,5490,5490,0
|
|
20240222,194400,23213100,5490,5490,5490,5490,0
|
|
20240222,194300,23213100,5490,5490,5490,5490,0
|
|
20240222,194200,23213100,5490,5490,5490,5490,0
|
|
20240222,194100,23213100,5490,5490,5490,5490,0
|
|
20240222,194000,23213100,5490,5490,5490,5490,0
|
|
20240222,193900,23213100,5490,5490,5490,5490,0
|
|
20240222,193800,23213100,5490,5490,5490,5490,0
|
|
20240222,193700,23213100,5490,5490,5490,5490,0
|
|
20240222,193600,23213100,5490,5490,5490,5490,0
|
|
20240222,193500,23213100,5490,5490,5490,5490,0
|
|
20240222,193400,23213100,5490,5490,5490,5490,0
|
|
20240222,193300,23213100,5490,5490,5490,5490,0
|
|
20240222,193200,23213100,5490,5490,5490,5490,0
|
|
20240222,193100,23213100,5490,5490,5490,5490,0
|
|
20240222,193000,23213100,5490,5490,5490,5490,0
|
|
20240222,192900,23213100,5490,5490,5490,5490,0
|
|
20240222,192800,23213100,5490,5490,5490,5490,46
|
|
20240222,192700,23213100,5490,5490,5490,5490,0
|
|
20240222,192600,23213100,5490,5490,5490,5490,0
|
|
20240222,192500,23213100,5490,5490,5490,5490,0
|
|
20240222,192400,23213100,5490,5490,5490,5490,0
|
|
20240222,192300,23213100,5490,5490,5490,5490,0
|
|
20240222,192200,23213100,5490,5490,5490,5490,0
|
|
20240222,192100,23213100,5490,5490,5490,5490,0
|
|
20240222,192000,23213100,5490,5490,5490,5490,0
|
|
20240222,191900,23213100,5490,5490,5490,5490,0
|
|
20240222,191800,23213100,5490,5490,5490,5490,0
|
|
20240222,191700,23213100,5490,5490,5490,5490,0
|
|
20240222,191600,23213100,5490,5490,5490,5490,0
|
|
20240222,191500,23213100,5490,5490,5490,5490,0
|
|
20240222,191400,23213100,5490,5490,5490,5490,0
|
|
20240222,191300,23213100,5490,5490,5490,5490,0
|
|
20240222,191200,23213100,5490,5490,5490,5490,0
|
|
20240222,191100,23213100,5490,5490,5490,5490,0
|
|
20240222,191000,23213100,5490,5490,5490,5490,0
|
|
20240222,190900,23213100,5490,5490,5490,5490,0
|
|
20240222,190800,23213100,5490,5490,5490,5490,0
|
|
20240222,190700,23213100,5490,5490,5490,5490,0
|
|
20240222,190600,23213100,5490,5490,5490,5490,0
|
|
20240222,190500,23213100,5490,5490,5490,5490,0
|
|
20240222,190400,23213100,5490,5490,5490,5490,0
|
|
20240222,190300,23213100,5490,5490,5490,5490,0
|
|
20240222,190200,23213100,5490,5490,5490,5490,0
|
|
20240222,190100,23213100,5490,5490,5490,5490,0
|
|
20240222,190000,23213100,5490,5490,5490,5490,0
|
|
20240222,185900,23213100,5490,5490,5490,5490,0
|
|
20240222,185800,23213100,5490,5490,5490,5490,46
|
|
20240222,185700,23213100,5490,5490,5490,5490,0
|
|
20240222,185600,23213100,5490,5490,5490,5490,0
|
|
20240222,185500,23213100,5490,5490,5490,5490,0
|
|
20240222,185400,23213100,5490,5490,5490,5490,0
|
|
20240222,185300,23213100,5490,5490,5490,5490,0
|
|
20240222,185200,23213100,5490,5490,5490,5490,0
|
|
20240222,185100,23213100,5490,5490,5490,5490,0
|
|
20240222,185000,23213100,5490,5490,5490,5490,0
|
|
20240222,184900,23213100,5490,5490,5490,5490,0
|
|
20240222,184800,23213100,5490,5490,5490,5490,0
|
|
20240222,184700,23213100,5490,5490,5490,5490,0
|
|
20240222,184600,23213100,5490,5490,5490,5490,0
|
|
20240222,184500,23213100,5490,5490,5490,5490,0
|
|
20240222,184400,23213100,5490,5490,5490,5490,0
|
|
20240222,184300,23213100,5490,5490,5490,5490,0
|
|
20240222,184200,23213100,5490,5490,5490,5490,0
|
|
20240222,184100,23213100,5490,5490,5490,5490,0
|
|
20240222,184000,23213100,5490,5490,5490,5490,0
|
|
20240222,183900,23213100,5490,5490,5490,5490,0
|
|
20240222,183800,23213100,5490,5490,5490,5490,0
|
|
20240222,183700,23213100,5490,5490,5490,5490,0
|
|
20240222,183600,23213100,5490,5490,5490,5490,0
|
|
20240222,183500,23213100,5490,5490,5490,5490,0
|
|
20240222,183400,23213100,5490,5490,5490,5490,0
|
|
20240222,183300,23213100,5490,5490,5490,5490,0
|
|
20240222,183200,23213100,5490,5490,5490,5490,0
|
|
20240222,183100,23213100,5490,5490,5490,5490,0
|
|
20240222,183000,23213100,5490,5490,5490,5490,0
|
|
20240222,182900,23213100,5490,5490,5490,5490,0
|
|
20240222,182800,23213100,5490,5490,5490,5490,46
|
|
20240222,182700,23213100,5490,5490,5490,5490,0
|
|
20240222,182600,23213100,5490,5490,5490,5490,0
|
|
20240222,182500,23213100,5490,5490,5490,5490,0
|
|
20240222,182400,23213100,5490,5490,5490,5490,0
|
|
20240222,182300,23213100,5490,5490,5490,5490,0
|
|
20240222,182200,23213100,5490,5490,5490,5490,0
|
|
20240222,182100,23213100,5490,5490,5490,5490,0
|
|
20240222,182000,23213100,5490,5490,5490,5490,0
|
|
20240222,181900,23213100,5490,5490,5490,5490,0
|
|
20240222,181800,23213100,5490,5490,5490,5490,0
|
|
20240222,181700,23213100,5490,5490,5490,5490,0
|
|
20240222,181600,23213100,5490,5490,5490,5490,0
|
|
20240222,181500,23213100,5490,5490,5490,5490,0
|
|
20240222,181400,23213100,5490,5490,5490,5490,0
|
|
20240222,181300,23213100,5490,5490,5490,5490,0
|
|
20240222,181200,23213100,5490,5490,5490,5490,0
|
|
20240222,181100,23213100,5490,5490,5490,5490,0
|
|
20240222,181000,23213100,5490,5490,5490,5490,0
|
|
20240222,180900,23213100,5490,5490,5490,5490,0
|
|
20240222,180800,23213100,5490,5490,5490,5490,0
|
|
20240222,180700,23213100,5490,5490,5490,5490,0
|
|
20240222,180600,23213100,5490,5490,5490,5490,0
|
|
20240222,180500,23213100,5490,5490,5490,5490,0
|
|
20240222,180400,23213100,5490,5490,5490,5490,0
|
|
20240222,180300,23213100,5490,5490,5490,5490,0
|
|
20240222,180200,23213100,5490,5490,5490,5490,0
|
|
20240222,180100,23213100,5490,5490,5490,5490,0
|
|
20240222,180000,23213100,5490,5490,5490,5490,0
|
|
20240222,175900,23213100,5490,5490,5490,5490,0
|
|
20240222,175800,23213100,5490,5490,5490,5490,46
|
|
20240222,175700,23213100,5490,5490,5490,5490,0
|
|
20240222,175600,23213100,5490,5490,5490,5490,0
|
|
20240222,175500,23213100,5490,5490,5490,5490,0
|
|
20240222,175400,23213100,5490,5490,5490,5490,0
|
|
20240222,175300,23213100,5490,5490,5490,5490,0
|
|
20240222,175200,23213100,5490,5490,5490,5490,0
|
|
20240222,175100,23213100,5490,5490,5490,5490,0
|
|
20240222,175000,23213100,5490,5490,5490,5490,0
|
|
20240222,174900,23213100,5490,5490,5490,5490,0
|
|
20240222,174800,23213100,5490,5490,5490,5490,0
|
|
20240222,174700,23213100,5490,5490,5490,5490,0
|
|
20240222,174600,23213100,5490,5490,5490,5490,0
|
|
20240222,174500,23213100,5490,5490,5490,5490,0
|
|
20240222,174400,23213100,5490,5490,5490,5490,0
|
|
20240222,174300,23213100,5490,5490,5490,5490,0
|
|
20240222,174200,23213100,5490,5490,5490,5490,0
|
|
20240222,174100,23213100,5490,5490,5490,5490,0
|
|
20240222,174000,23213100,5490,5490,5490,5490,0
|
|
20240222,173900,23213100,5490,5490,5490,5490,0
|
|
20240222,173800,23213100,5490,5490,5490,5490,0
|
|
20240222,173700,23213100,5490,5490,5490,5490,0
|
|
20240222,173600,23213100,5490,5490,5490,5490,0
|
|
20240222,173500,23213100,5490,5490,5490,5490,0
|
|
20240222,173400,23213100,5490,5490,5490,5490,0
|
|
20240222,173300,23213100,5490,5490,5490,5490,0
|
|
20240222,173200,23213100,5490,5490,5490,5490,0
|
|
20240222,173100,23213100,5490,5490,5490,5490,0
|
|
20240222,173000,23213100,5490,5490,5490,5490,0
|
|
20240222,172900,23213100,5490,5490,5490,5490,0
|
|
20240222,172800,23213100,5490,5490,5490,5490,46
|
|
20240222,172700,23213100,5490,5490,5490,5490,0
|
|
20240222,172600,23213100,5490,5490,5490,5490,0
|
|
20240222,172500,23213100,5490,5490,5490,5490,0
|
|
20240222,172400,23213100,5490,5490,5490,5490,0
|
|
20240222,172300,23213100,5490,5490,5490,5490,0
|
|
20240222,172200,23213100,5490,5490,5490,5490,0
|
|
20240222,172100,23213100,5490,5490,5490,5490,0
|
|
20240222,172000,23213100,5490,5490,5490,5490,0
|
|
20240222,171900,23213100,5490,5490,5490,5490,0
|
|
20240222,171800,23213100,5490,5490,5490,5490,0
|
|
20240222,171700,23213100,5490,5490,5490,5490,0
|
|
20240222,171600,23213100,5490,5490,5490,5490,0
|
|
20240222,171500,23213100,5490,5490,5490,5490,0
|
|
20240222,171400,23213100,5490,5490,5490,5490,0
|
|
20240222,171300,23213100,5490,5490,5490,5490,0
|
|
20240222,171200,23213100,5490,5490,5490,5490,0
|
|
20240222,171100,23213100,5490,5490,5490,5490,0
|
|
20240222,171000,23213100,5490,5490,5490,5490,0
|
|
20240222,170900,23213100,5490,5490,5490,5490,0
|
|
20240222,170800,23213100,5490,5490,5490,5490,0
|
|
20240222,170700,23213100,5490,5490,5490,5490,0
|
|
20240222,170600,23213100,5490,5490,5490,5490,0
|
|
20240222,170500,23213100,5490,5490,5490,5490,0
|
|
20240222,170400,23213100,5490,5490,5490,5490,0
|
|
20240222,170300,23213100,5490,5490,5490,5490,0
|
|
20240222,170200,23213100,5490,5490,5490,5490,0
|
|
20240222,170100,23213100,5490,5490,5490,5490,0
|
|
20240222,170000,23213100,5490,5490,5490,5490,0
|
|
20240222,165900,23213100,5490,5490,5490,5490,0
|
|
20240222,165800,23213100,5490,5490,5490,5490,46
|
|
20240222,165700,23213100,5490,5490,5490,5490,0
|
|
20240222,165600,23213100,5490,5490,5490,5490,0
|
|
20240222,165500,23213100,5490,5490,5490,5490,0
|
|
20240222,165400,23213100,5490,5490,5490,5490,0
|
|
20240222,165300,23213100,5490,5490,5490,5490,0
|
|
20240222,165200,23213100,5490,5490,5490,5490,0
|
|
20240222,165100,23213100,5490,5490,5490,5490,0
|
|
20240222,165000,23213100,5490,5490,5490,5490,0
|
|
20240222,164900,23213100,5490,5490,5490,5490,0
|
|
20240222,164800,23213100,5490,5490,5490,5490,0
|
|
20240222,164700,23213100,5490,5490,5490,5490,0
|
|
20240222,164600,23213100,5490,5490,5490,5490,0
|
|
20240222,164500,23213100,5490,5490,5490,5490,0
|
|
20240222,164400,23213100,5490,5490,5490,5490,0
|
|
20240222,164300,23213100,5490,5490,5490,5490,0
|
|
20240222,164200,23213100,5490,5490,5490,5490,0
|
|
20240222,164100,23213100,5490,5490,5490,5490,0
|
|
20240222,164000,23213100,5490,5490,5490,5490,0
|
|
20240222,163900,23213100,5490,5490,5490,5490,0
|
|
20240222,163800,23213100,5490,5490,5490,5490,0
|
|
20240222,163700,23213100,5490,5490,5490,5490,0
|
|
20240222,163600,23213100,5490,5490,5490,5490,0
|
|
20240222,163500,23213100,5490,5490,5490,5490,0
|
|
20240222,163400,23213100,5490,5490,5490,5490,0
|
|
20240222,163300,23213100,5490,5490,5490,5490,0
|
|
20240222,163200,23213100,5490,5490,5490,5490,0
|
|
20240222,163100,23213100,5490,5490,5490,5490,0
|
|
20240222,163000,23213100,5490,5490,5490,5490,0
|
|
20240222,162900,23213100,5490,5490,5490,5490,0
|
|
20240222,162800,23213100,5490,5490,5490,5490,46
|
|
20240222,162700,23213100,5490,5490,5490,5490,0
|
|
20240222,162600,23213100,5490,5490,5490,5490,0
|
|
20240222,162500,23213100,5490,5490,5490,5490,0
|
|
20240222,162400,23213100,5490,5490,5490,5490,0
|
|
20240222,162300,23213100,5490,5490,5490,5490,0
|
|
20240222,162200,23213100,5490,5490,5490,5490,0
|
|
20240222,162100,23213100,5490,5490,5490,5490,0
|
|
20240222,162000,23213100,5490,5490,5490,5490,0
|
|
20240222,161900,23213100,5490,5490,5490,5490,0
|
|
20240222,161800,23213100,5490,5490,5490,5490,0
|
|
20240222,161700,23213100,5490,5490,5490,5490,0
|
|
20240222,161600,23213100,5490,5490,5490,5490,0
|
|
20240222,161500,23213100,5490,5490,5490,5490,0
|
|
20240222,161400,23213100,5490,5490,5490,5490,0
|
|
20240222,161300,23213100,5490,5490,5490,5490,0
|
|
20240222,161200,23213100,5490,5490,5490,5490,0
|
|
20240222,161100,23213100,5490,5490,5490,5490,0
|
|
20240222,161000,23213100,5490,5490,5490,5490,0
|
|
20240222,160900,23213100,5490,5490,5490,5490,0
|
|
20240222,160800,23213100,5490,5490,5490,5490,0
|
|
20240222,160700,23213100,5490,5490,5490,5490,0
|
|
20240222,160600,23213100,5490,5490,5490,5490,0
|
|
20240222,160500,23213100,5490,5490,5490,5490,0
|
|
20240222,160400,23213100,5490,5490,5490,5490,0
|
|
20240222,160300,23213100,5490,5490,5490,5490,0
|
|
20240222,160200,23213100,5490,5490,5490,5490,0
|
|
20240222,160100,23213100,5490,5490,5490,5490,0
|
|
20240222,160000,23213100,5490,5490,5490,5490,0
|
|
20240222,155900,23213100,5490,5490,5490,5490,0
|
|
20240222,155800,23213100,5490,5490,5490,5490,46
|
|
20240222,155700,23213100,5490,5490,5490,5490,0
|
|
20240222,155600,23213100,5490,5490,5490,5490,0
|
|
20240222,155500,23213100,5490,5490,5490,5490,0
|
|
20240222,155400,23213100,5490,5490,5490,5490,0
|
|
20240222,155300,23213100,5490,5490,5490,5490,0
|
|
20240222,155200,23213100,5490,5490,5490,5490,0
|
|
20240222,155100,23213100,5490,5490,5490,5490,0
|
|
20240222,155000,23213100,5490,5490,5490,5490,0
|
|
20240222,154900,23213100,5490,5490,5490,5490,0
|
|
20240222,154800,23213100,5490,5490,5490,5490,0
|
|
20240222,154700,23213100,5490,5490,5490,5490,0
|
|
20240222,154600,23213100,5490,5490,5490,5490,0
|
|
20240222,154500,23213100,5490,5490,5490,5490,0
|
|
20240222,154400,23213100,5490,5490,5490,5490,0
|
|
20240222,154300,23213100,5490,5490,5490,5490,0
|
|
20240222,154200,23213100,5490,5490,5490,5490,0
|
|
20240222,154100,23213100,5490,5490,5490,5490,0
|
|
20240222,154000,23213100,5490,5490,5490,5490,0
|
|
20240222,153900,23213100,5490,5490,5490,5490,0
|
|
20240222,153800,23213100,5490,5490,5490,5490,0
|
|
20240222,153700,23213100,5490,5490,5490,5490,0
|
|
20240222,153600,23213100,5490,5490,5490,5490,0
|
|
20240222,153500,23213100,5490,5490,5490,5490,0
|
|
20240222,153400,23213100,5490,5490,5490,5490,0
|
|
20240222,153300,23213100,5490,5490,5490,5490,0
|
|
20240222,153200,23213100,5490,5490,5490,5490,0
|
|
20240222,153100,23213100,5490,5490,5490,5490,0
|
|
20240222,153000,23213100,5490,5490,5490,5490,46
|
|
20240222,152900,22960560,5460,5460,5460,5460,0
|
|
20240222,152800,22960560,5460,5460,5460,5460,0
|
|
20240222,152700,22960560,5460,5460,5460,5460,0
|
|
20240222,152600,22960560,5460,5460,5460,5460,0
|
|
20240222,152500,22960560,5460,5460,5460,5460,0
|
|
20240222,152400,22960560,5460,5460,5460,5460,0
|
|
20240222,152300,22960560,5460,5460,5460,5460,0
|
|
20240222,152200,22960560,5460,5460,5460,5460,0
|
|
20240222,152100,22960560,5460,5460,5460,5460,0
|
|
20240222,152000,22960560,5460,5460,5460,5460,0
|
|
20240222,151900,22960560,5460,5460,5460,5460,1
|
|
20240222,151800,22955100,5490,5490,5490,5490,0
|
|
20240222,151700,22955100,5490,5490,5490,5490,0
|
|
20240222,151600,22955100,5490,5490,5490,5490,5
|
|
20240222,151500,22927650,5460,5460,5460,5460,0
|
|
20240222,151400,22927650,5460,5460,5460,5460,0
|
|
20240222,151300,22927650,5460,5460,5460,5460,0
|
|
20240222,151200,22927650,5460,5460,5460,5460,0
|
|
20240222,151100,22927650,5460,5460,5460,5460,0
|
|
20240222,151000,22927650,5460,5460,5460,5460,0
|
|
20240222,150900,22927650,5460,5460,5460,5460,1
|
|
20240222,150800,22922190,5500,5500,5500,5500,0
|
|
20240222,150700,22922190,5500,5500,5500,5500,0
|
|
20240222,150600,22922190,5500,5500,5500,5500,0
|
|
20240222,150500,22922190,5500,5500,5500,5500,0
|
|
20240222,150400,22922190,5500,5500,5500,5500,0
|
|
20240222,150300,22922190,5500,5500,5500,5500,0
|
|
20240222,150200,22922190,5500,5500,5500,5500,0
|
|
20240222,150100,22922190,5500,5500,5500,5500,0
|
|
20240222,150000,22922190,5500,5500,5500,5500,1
|
|
20240222,145900,22916690,5460,5460,5460,5460,0
|
|
20240222,145800,22916690,5460,5460,5460,5460,1
|
|
20240222,145700,22911230,5490,5490,5490,5490,0
|
|
20240222,145600,22911230,5490,5490,5490,5490,0
|
|
20240222,145500,22911230,5490,5490,5490,5490,0
|
|
20240222,145400,22911230,5490,5490,5490,5490,0
|
|
20240222,145300,22911230,5490,5490,5490,5490,0
|
|
20240222,145200,22911230,5490,5490,5490,5490,0
|
|
20240222,145100,22911230,5490,5490,5490,5490,0
|
|
20240222,145000,22911230,5490,5490,5490,5490,0
|
|
20240222,144900,22911230,5490,5490,5490,5490,0
|
|
20240222,144800,22911230,5490,5490,5490,5490,0
|
|
20240222,144700,22911230,5490,5490,5490,5490,0
|
|
20240222,144600,22911230,5490,5490,5490,5490,0
|
|
20240222,144500,22911230,5490,5490,5490,5490,0
|
|
20240222,144400,22911230,5490,5490,5490,5490,260
|
|
20240222,144300,21483830,5490,5490,5490,5490,0
|
|
20240222,144200,21483830,5490,5490,5490,5490,0
|
|
20240222,144100,21483830,5490,5490,5490,5490,0
|
|
20240222,144000,21483830,5490,5490,5490,5490,1
|
|
20240222,143900,21478340,5450,5450,5450,5450,0
|
|
20240222,143800,21478340,5450,5450,5450,5450,1
|
|
20240222,143700,21472890,5450,5450,5450,5450,0
|
|
20240222,143600,21472890,5450,5450,5450,5450,0
|
|
20240222,143500,21472890,5450,5450,5450,5450,16
|
|
20240222,143400,21385690,5460,5460,5460,5460,24
|
|
20240222,143300,21254650,5490,5490,5490,5490,0
|
|
20240222,143200,21254650,5490,5490,5490,5490,0
|
|
20240222,143100,21254650,5490,5490,5490,5490,0
|
|
20240222,143000,21254650,5490,5490,5490,5490,0
|
|
20240222,142900,21254650,5490,5490,5490,5490,0
|
|
20240222,142800,21254650,5490,5490,5490,5490,1
|
|
20240222,142700,21249160,5460,5460,5460,5460,0
|
|
20240222,142600,21249160,5460,5460,5460,5460,0
|
|
20240222,142500,21249160,5460,5460,5460,5460,0
|
|
20240222,142400,21249160,5460,5460,5460,5460,0
|
|
20240222,142300,21249160,5460,5460,5460,5460,0
|
|
20240222,142200,21249160,5460,5460,5460,5460,0
|
|
20240222,142100,21249160,5460,5460,5460,5460,0
|
|
20240222,142000,21249160,5460,5460,5460,5460,0
|
|
20240222,141900,21249160,5460,5460,5460,5460,0
|
|
20240222,141800,21249160,5460,5460,5460,5460,0
|
|
20240222,141700,21249160,5460,5460,5460,5460,0
|
|
20240222,141600,21249160,5460,5460,5460,5460,0
|
|
20240222,141500,21249160,5460,5460,5460,5460,0
|
|
20240222,141400,21249160,5460,5460,5460,5460,0
|
|
20240222,141300,21249160,5460,5460,5460,5460,0
|
|
20240222,141200,21249160,5460,5460,5460,5460,1012
|
|
20240222,141100,15723640,5470,5470,5470,5470,0
|
|
20240222,141000,15723640,5470,5470,5470,5470,55
|
|
20240222,140900,15422790,5480,5480,5480,5480,0
|
|
20240222,140800,15422790,5480,5480,5480,5480,0
|
|
20240222,140700,15422790,5480,5480,5480,5480,0
|
|
20240222,140600,15422790,5480,5480,5480,5480,0
|
|
20240222,140500,15422790,5480,5480,5480,5480,0
|
|
20240222,140400,15422790,5480,5480,5480,5480,0
|
|
20240222,140300,15422790,5480,5480,5480,5480,0
|
|
20240222,140200,15422790,5480,5480,5480,5480,0
|
|
20240222,140100,15422790,5480,5480,5480,5480,0
|
|
20240222,140000,15422790,5480,5480,5480,5480,0
|
|
20240222,135900,15422790,5480,5480,5480,5480,0
|
|
20240222,135800,15422790,5480,5480,5480,5480,0
|
|
20240222,135700,15422790,5480,5480,5480,5480,0
|
|
20240222,135600,15422790,5480,5480,5480,5480,0
|
|
20240222,135500,15422790,5480,5480,5480,5480,0
|
|
20240222,135400,15422790,5480,5480,5480,5480,0
|
|
20240222,135300,15422790,5480,5480,5480,5480,0
|
|
20240222,135200,15422790,5480,5480,5480,5480,10
|
|
20240222,135100,15367990,5480,5480,5480,5480,0
|
|
20240222,135000,15367990,5480,5480,5480,5480,5
|
|
20240222,134900,15340590,5480,5480,5480,5480,0
|
|
20240222,134800,15340590,5480,5480,5480,5480,0
|
|
20240222,134700,15340590,5480,5480,5480,5480,0
|
|
20240222,134600,15340590,5480,5480,5480,5480,0
|
|
20240222,134500,15340590,5480,5480,5480,5480,0
|
|
20240222,134400,15340590,5480,5480,5480,5480,2
|
|
20240222,134300,15329630,5500,5500,5500,5500,0
|
|
20240222,134200,15329630,5500,5500,5500,5500,0
|
|
20240222,134100,15329630,5500,5500,5500,5500,0
|
|
20240222,134000,15329630,5500,5500,5500,5500,0
|
|
20240222,133900,15329630,5500,5500,5500,5500,0
|
|
20240222,133800,15329630,5500,5500,5500,5500,0
|
|
20240222,133700,15329630,5500,5500,5500,5500,0
|
|
20240222,133600,15329630,5500,5500,5500,5500,0
|
|
20240222,133500,15329630,5500,5500,5500,5500,0
|
|
20240222,133400,15329630,5500,5500,5500,5500,0
|
|
20240222,133300,15329630,5500,5500,5500,5500,0
|
|
20240222,133200,15329630,5500,5500,5500,5500,15
|
|
20240222,133100,15247130,5500,5500,5500,5500,0
|
|
20240222,133000,15247130,5500,5500,5500,5500,0
|
|
20240222,132900,15247130,5500,5500,5500,5500,0
|
|
20240222,132800,15247130,5500,5500,5500,5500,0
|
|
20240222,132700,15247130,5500,5500,5500,5500,0
|
|
20240222,132600,15247130,5500,5500,5500,5500,2
|
|
20240222,132500,15236130,5500,5500,5500,5500,0
|
|
20240222,132400,15236130,5500,5500,5500,5500,0
|
|
20240222,132300,15236130,5500,5500,5500,5500,0
|
|
20240222,132200,15236130,5500,5500,5500,5500,0
|
|
20240222,132100,15236130,5500,5500,5500,5500,0
|
|
20240222,132000,15236130,5500,5500,5500,5500,0
|
|
20240222,131900,15236130,5500,5500,5500,5500,0
|
|
20240222,131800,15236130,5500,5500,5500,5500,0
|
|
20240222,131700,15236130,5500,5500,5500,5500,0
|
|
20240222,131600,15236130,5500,5500,5500,5500,0
|
|
20240222,131500,15236130,5500,5500,5500,5500,0
|
|
20240222,131400,15236130,5500,5500,5500,5500,0
|
|
20240222,131300,15236130,5500,5500,5500,5500,0
|
|
20240222,131200,15236130,5500,5500,5500,5500,0
|
|
20240222,131100,15236130,5500,5500,5500,5500,0
|
|
20240222,131000,15236130,5500,5500,5500,5500,0
|
|
20240222,130900,15236130,5500,5500,5500,5500,0
|
|
20240222,130800,15236130,5500,5500,5500,5500,0
|
|
20240222,130700,15236130,5500,5500,5500,5500,0
|
|
20240222,130600,15236130,5500,5500,5500,5500,0
|
|
20240222,130500,15236130,5500,5500,5500,5500,0
|
|
20240222,130400,15236130,5500,5500,5500,5500,386
|
|
20240222,130300,13113130,5510,5500,5510,5500,104
|
|
20240222,130200,12541120,5500,5500,5500,5500,1
|
|
20240222,130100,12535620,5500,5500,5500,5500,0
|
|
20240222,130000,12535620,5500,5500,5500,5500,20
|
|
20240222,125900,12425620,5500,5500,5500,5500,0
|
|
20240222,125800,12425620,5500,5500,5500,5500,0
|
|
20240222,125700,12425620,5500,5500,5500,5500,0
|
|
20240222,125600,12425620,5500,5500,5500,5500,80
|
|
20240222,125500,11985620,5500,5500,5500,5500,0
|
|
20240222,125400,11985620,5500,5500,5500,5500,100
|
|
20240222,125300,11435620,5500,5500,5500,5500,0
|
|
20240222,125200,11435620,5500,5500,5500,5500,0
|
|
20240222,125100,11435620,5500,5500,5500,5500,0
|
|
20240222,125000,11435620,5500,5500,5500,5500,0
|
|
20240222,124900,11435620,5500,5500,5500,5500,13
|
|
20240222,124800,11364120,5500,5500,5500,5500,30
|
|
20240222,124700,11199120,5500,5500,5500,5500,0
|
|
20240222,124600,11199120,5500,5500,5500,5500,0
|
|
20240222,124500,11199120,5500,5500,5500,5500,0
|
|
20240222,124400,11199120,5500,5500,5500,5500,10
|
|
20240222,124300,11144120,5470,5470,5470,5470,0
|
|
20240222,124200,11144120,5470,5470,5470,5470,0
|
|
20240222,124100,11144120,5470,5470,5470,5470,0
|
|
20240222,124000,11144120,5470,5470,5470,5470,0
|
|
20240222,123900,11144120,5470,5470,5470,5470,0
|
|
20240222,123800,11144120,5470,5470,5470,5470,0
|
|
20240222,123700,11144120,5470,5470,5470,5470,0
|
|
20240222,123600,11144120,5470,5470,5470,5470,0
|
|
20240222,123500,11144120,5470,5470,5470,5470,10
|
|
20240222,123400,11089420,5480,5480,5480,5480,1
|
|
20240222,123300,11083940,5500,5500,5500,5500,18
|
|
20240222,123200,10984940,5500,5500,5500,5500,92
|
|
20240222,123100,10478940,5490,5490,5490,5490,0
|
|
20240222,123000,10478940,5490,5490,5490,5490,12
|
|
20240222,122900,10413060,5490,5490,5490,5490,12
|
|
20240222,122800,10347180,5490,5470,5490,5460,325
|
|
20240222,122700,8565010,5460,5460,5460,5460,0
|
|
20240222,122600,8565010,5460,5460,5460,5460,0
|
|
20240222,122500,8565010,5460,5460,5460,5460,0
|
|
20240222,122400,8565010,5460,5460,5460,5460,0
|
|
20240222,122300,8565010,5460,5460,5460,5460,0
|
|
20240222,122200,8565010,5460,5460,5460,5460,0
|
|
20240222,122100,8565010,5460,5460,5460,5460,0
|
|
20240222,122000,8565010,5460,5460,5460,5460,0
|
|
20240222,121900,8565010,5460,5460,5460,5460,0
|
|
20240222,121800,8565010,5460,5460,5460,5460,0
|
|
20240222,121700,8565010,5460,5460,5460,5460,0
|
|
20240222,121600,8565010,5460,5460,5460,5460,0
|
|
20240222,121500,8565010,5460,5460,5460,5460,0
|
|
20240222,121400,8565010,5460,5460,5460,5460,0
|
|
20240222,121300,8565010,5460,5460,5460,5460,0
|
|
20240222,121200,8565010,5460,5460,5460,5460,0
|
|
20240222,121100,8565010,5460,5460,5460,5460,0
|
|
20240222,121000,8565010,5460,5460,5460,5460,0
|
|
20240222,120900,8565010,5460,5460,5460,5460,0
|
|
20240222,120800,8565010,5460,5460,5460,5460,0
|
|
20240222,120700,8565010,5460,5460,5460,5460,0
|
|
20240222,120600,8565010,5460,5460,5460,5460,0
|
|
20240222,120500,8565010,5460,5460,5460,5460,0
|
|
20240222,120400,8565010,5460,5460,5460,5460,0
|
|
20240222,120300,8565010,5460,5460,5460,5460,0
|
|
20240222,120200,8565010,5460,5460,5460,5460,0
|
|
20240222,120100,8565010,5460,5460,5460,5460,0
|
|
20240222,120000,8565010,5460,5460,5460,5460,0
|
|
20240222,115900,8565010,5460,5460,5460,5460,0
|
|
20240222,115800,8565010,5460,5460,5460,5460,0
|
|
20240222,115700,8565010,5460,5460,5460,5460,0
|
|
20240222,115600,8565010,5460,5460,5460,5460,0
|
|
20240222,115500,8565010,5460,5460,5460,5460,0
|
|
20240222,115400,8565010,5460,5460,5460,5460,0
|
|
20240222,115300,8565010,5460,5460,5460,5460,0
|
|
20240222,115200,8565010,5460,5460,5460,5460,0
|
|
20240222,115100,8565010,5460,5460,5460,5460,0
|
|
20240222,115000,8565010,5460,5460,5460,5460,0
|
|
20240222,114900,8565010,5460,5460,5460,5460,0
|
|
20240222,114800,8565010,5460,5460,5460,5460,0
|
|
20240222,114700,8565010,5460,5460,5460,5460,0
|
|
20240222,114600,8565010,5460,5460,5460,5460,0
|
|
20240222,114500,8565010,5460,5460,5460,5460,0
|
|
20240222,114400,8565010,5460,5460,5460,5460,0
|
|
20240222,114300,8565010,5460,5460,5460,5460,0
|
|
20240222,114200,8565010,5460,5460,5460,5460,0
|
|
20240222,114100,8565010,5460,5460,5460,5460,0
|
|
20240222,114000,8565010,5460,5460,5460,5460,0
|
|
20240222,113900,8565010,5460,5460,5460,5460,0
|
|
20240222,113800,8565010,5460,5460,5460,5460,0
|
|
20240222,113700,8565010,5460,5460,5460,5460,0
|
|
20240222,113600,8565010,5460,5460,5460,5460,0
|
|
20240222,113500,8565010,5460,5460,5460,5460,0
|
|
20240222,113400,8565010,5460,5460,5460,5460,0
|
|
20240222,113300,8565010,5460,5460,5460,5460,0
|
|
20240222,113200,8565010,5460,5460,5460,5460,0
|
|
20240222,113100,8565010,5460,5460,5460,5460,8
|
|
20240222,113000,8521330,5460,5460,5460,5460,0
|
|
20240222,112900,8521330,5460,5460,5460,5460,0
|
|
20240222,112800,8521330,5460,5460,5460,5460,0
|
|
20240222,112700,8521330,5460,5460,5460,5460,0
|
|
20240222,112600,8521330,5460,5460,5460,5460,0
|
|
20240222,112500,8521330,5460,5460,5460,5460,0
|
|
20240222,112400,8521330,5460,5460,5460,5460,0
|
|
20240222,112300,8521330,5460,5460,5460,5460,0
|
|
20240222,112200,8521330,5460,5460,5460,5460,0
|
|
20240222,112100,8521330,5460,5460,5460,5460,0
|
|
20240222,112000,8521330,5460,5460,5460,5460,0
|
|
20240222,111900,8521330,5460,5460,5460,5460,0
|
|
20240222,111800,8521330,5460,5460,5460,5460,0
|
|
20240222,111700,8521330,5460,5460,5460,5460,0
|
|
20240222,111600,8521330,5460,5460,5460,5460,10
|
|
20240222,111500,8466730,5460,5460,5460,5460,0
|
|
20240222,111400,8466730,5460,5460,5460,5460,0
|
|
20240222,111300,8466730,5460,5460,5460,5460,0
|
|
20240222,111200,8466730,5460,5460,5460,5460,0
|
|
20240222,111100,8466730,5460,5460,5460,5460,0
|
|
20240222,111000,8466730,5460,5460,5460,5460,0
|
|
20240222,110900,8466730,5460,5460,5460,5460,0
|
|
20240222,110800,8466730,5460,5460,5460,5460,0
|
|
20240222,110700,8466730,5460,5460,5460,5460,0
|
|
20240222,110600,8466730,5460,5460,5460,5460,0
|
|
20240222,110500,8466730,5460,5460,5460,5460,0
|
|
20240222,110400,8466730,5460,5460,5460,5460,0
|
|
20240222,110300,8466730,5460,5460,5460,5460,0
|
|
20240222,110200,8466730,5460,5460,5460,5460,0
|
|
20240222,110100,8466730,5460,5490,5490,5460,1050
|
|
20240222,110000,2733450,5490,5490,5490,5490,0
|
|
20240222,105900,2733450,5490,5490,5490,5490,0
|
|
20240222,105800,2733450,5490,5490,5490,5490,0
|
|
20240222,105700,2733450,5490,5490,5490,5490,0
|
|
20240222,105600,2733450,5490,5490,5490,5490,0
|
|
20240222,105500,2733450,5490,5490,5490,5490,0
|
|
20240222,105400,2733450,5490,5490,5490,5490,0
|
|
20240222,105300,2733450,5490,5490,5490,5490,1
|
|
20240222,105200,2727960,5490,5490,5490,5490,0
|
|
20240222,105100,2727960,5490,5490,5490,5490,0
|
|
20240222,105000,2727960,5490,5490,5490,5490,0
|
|
20240222,104900,2727960,5490,5490,5490,5490,0
|
|
20240222,104800,2727960,5490,5490,5490,5490,0
|
|
20240222,104700,2727960,5490,5490,5490,5490,0
|
|
20240222,104600,2727960,5490,5490,5490,5490,0
|
|
20240222,104500,2727960,5490,5490,5490,5490,0
|
|
20240222,104400,2727960,5490,5490,5490,5490,0
|
|
20240222,104300,2727960,5490,5490,5490,5490,0
|
|
20240222,104200,2727960,5490,5490,5490,5490,0
|
|
20240222,104100,2727960,5490,5490,5500,5490,5
|
|
20240222,104000,2700480,5500,5490,5500,5490,92
|
|
20240222,103900,2194540,5490,5490,5490,5490,0
|
|
20240222,103800,2194540,5490,5490,5490,5490,0
|
|
20240222,103700,2194540,5490,5490,5490,5490,0
|
|
20240222,103600,2194540,5490,5490,5490,5490,0
|
|
20240222,103500,2194540,5490,5490,5490,5490,0
|
|
20240222,103400,2194540,5490,5490,5490,5490,0
|
|
20240222,103300,2194540,5490,5490,5490,5490,0
|
|
20240222,103200,2194540,5490,5490,5490,5490,0
|
|
20240222,103100,2194540,5490,5490,5490,5490,10
|
|
20240222,103000,2139640,5490,5490,5490,5490,1
|
|
20240222,102900,2134150,5490,5490,5490,5490,1
|
|
20240222,102800,2128660,5490,5490,5490,5490,51
|
|
20240222,102700,1848670,5490,5490,5490,5490,0
|
|
20240222,102600,1848670,5490,5490,5490,5490,1
|
|
20240222,102500,1843180,5490,5490,5490,5490,0
|
|
20240222,102400,1843180,5490,5490,5490,5490,0
|
|
20240222,102300,1843180,5490,5490,5490,5490,0
|
|
20240222,102200,1843180,5490,5490,5490,5490,0
|
|
20240222,102100,1843180,5490,5490,5490,5490,0
|
|
20240222,102000,1843180,5490,5490,5490,5490,0
|
|
20240222,101900,1843180,5490,5490,5490,5490,12
|
|
20240222,101800,1777300,5490,5490,5490,5490,0
|
|
20240222,101700,1777300,5490,5470,5490,5460,51
|
|
20240222,101600,1498100,5480,5480,5480,5480,0
|
|
20240222,101500,1498100,5480,5480,5480,5480,0
|
|
20240222,101400,1498100,5480,5480,5480,5480,2
|
|
20240222,101300,1487140,5480,5480,5480,5480,0
|
|
20240222,101200,1487140,5480,5480,5480,5480,0
|
|
20240222,101100,1487140,5480,5480,5480,5480,0
|
|
20240222,101000,1487140,5480,5480,5480,5480,0
|
|
20240222,100900,1487140,5480,5480,5480,5480,0
|
|
20240222,100800,1487140,5480,5480,5480,5480,0
|
|
20240222,100700,1487140,5480,5480,5480,5480,0
|
|
20240222,100600,1487140,5480,5480,5480,5480,0
|
|
20240222,100500,1487140,5480,5480,5480,5480,0
|
|
20240222,100400,1487140,5480,5480,5480,5480,2
|
|
20240222,100300,1476180,5480,5480,5480,5480,0
|
|
20240222,100200,1476180,5480,5480,5480,5480,12
|
|
20240222,100100,1410420,5480,5480,5480,5480,0
|
|
20240222,100000,1410420,5480,5480,5480,5480,0
|
|
20240222,095900,1410420,5480,5480,5480,5480,0
|
|
20240222,095800,1410420,5480,5480,5480,5480,0
|
|
20240222,095700,1410420,5480,5480,5480,5480,120
|
|
20240222,095600,752820,5480,5480,5480,5480,0
|
|
20240222,095500,752820,5480,5480,5480,5480,0
|
|
20240222,095400,752820,5480,5480,5480,5480,0
|
|
20240222,095300,752820,5480,5480,5480,5480,0
|
|
20240222,095200,752820,5480,5480,5480,5480,0
|
|
20240222,095100,752820,5480,5480,5480,5480,0
|
|
20240222,095000,752820,5480,5480,5480,5480,0
|
|
20240222,094900,752820,5480,5480,5480,5480,0
|
|
20240222,094800,752820,5480,5480,5480,5480,0
|
|
20240222,094700,752820,5480,5480,5480,5480,0
|
|
20240222,094600,752820,5480,5480,5480,5480,0
|
|
20240222,094500,752820,5480,5480,5480,5480,0
|
|
20240222,094400,752820,5480,5480,5480,5480,0
|
|
20240222,094300,752820,5480,5480,5480,5480,0
|
|
20240222,094200,752820,5480,5480,5480,5480,0
|
|
20240222,094100,752820,5480,5480,5480,5480,0
|
|
20240222,094000,752820,5480,5480,5480,5480,0
|
|
20240222,093900,752820,5480,5480,5480,5480,2
|
|
20240222,093800,741860,5480,5480,5480,5480,0
|
|
20240222,093700,741860,5480,5480,5480,5480,1
|
|
20240222,093600,736380,5460,5460,5460,5460,0
|
|
20240222,093500,736380,5460,5460,5460,5460,0
|
|
20240222,093400,736380,5460,5460,5460,5460,0
|
|
20240222,093300,736380,5460,5460,5460,5460,0
|
|
20240222,093200,736380,5460,5470,5470,5460,14
|
|
20240222,093100,659930,5460,5460,5460,5460,0
|
|
20240222,093000,659930,5460,5460,5460,5460,2
|
|
20240222,092900,649010,5460,5460,5460,5460,0
|
|
20240222,092800,649010,5460,5460,5460,5460,0
|
|
20240222,092700,649010,5460,5460,5460,5460,0
|
|
20240222,092600,649010,5460,5460,5460,5460,0
|
|
20240222,092500,649010,5460,5460,5460,5460,5
|
|
20240222,092400,621710,5460,5460,5460,5460,0
|
|
20240222,092300,621710,5460,5460,5460,5460,0
|
|
20240222,092200,621710,5460,5460,5460,5460,0
|
|
20240222,092100,621710,5460,5460,5460,5460,0
|
|
20240222,092000,621710,5460,5460,5460,5460,2
|
|
20240222,091900,610790,5460,5460,5460,5460,0
|
|
20240222,091800,610790,5460,5460,5460,5460,0
|
|
20240222,091700,610790,5460,5460,5460,5460,0
|
|
20240222,091600,610790,5460,5460,5460,5460,0
|
|
20240222,091500,610790,5460,5460,5460,5460,0
|
|
20240222,091400,610790,5460,5460,5460,5460,0
|
|
20240222,091300,610790,5460,5460,5460,5460,0
|
|
20240222,091200,610790,5460,5460,5460,5460,0
|
|
20240222,091100,610790,5460,5460,5460,5460,16
|
|
20240222,091000,523430,5460,5460,5460,5460,0
|
|
20240222,090900,523430,5460,5460,5460,5460,0
|
|
20240222,090800,523430,5460,5460,5460,5460,3
|
|
20240222,090700,507050,5460,5460,5460,5460,0
|
|
20240222,090600,507050,5460,5460,5460,5460,0
|
|
20240222,090500,507050,5460,5460,5460,5460,0
|
|
20240222,090400,507050,5460,5460,5460,5460,0
|
|
20240222,090300,507050,5460,5460,5460,5460,0
|
|
20240222,090200,507050,5460,5460,5460,5460,0
|
|
20240222,090100,507050,5460,5460,5460,5460,20
|
|
20240222,090000,397850,5450,5450,5450,5450,73
|