654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,195100,63166690,5260,5260,5260,5260,924
|
|
20240223,195000,63166690,5260,5260,5260,5260,0
|
|
20240223,194900,63166690,5260,5260,5260,5260,0
|
|
20240223,194800,63166690,5260,5260,5260,5260,0
|
|
20240223,194700,63166690,5260,5260,5260,5260,0
|
|
20240223,194600,63166690,5260,5260,5260,5260,0
|
|
20240223,194500,63166690,5260,5260,5260,5260,0
|
|
20240223,194400,63166690,5260,5260,5260,5260,0
|
|
20240223,194300,63166690,5260,5260,5260,5260,0
|
|
20240223,194200,63166690,5260,5260,5260,5260,0
|
|
20240223,194100,63166690,5260,5260,5260,5260,0
|
|
20240223,194000,63166690,5260,5260,5260,5260,0
|
|
20240223,193900,63166690,5260,5260,5260,5260,0
|
|
20240223,193800,63166690,5260,5260,5260,5260,0
|
|
20240223,193700,63166690,5260,5260,5260,5260,0
|
|
20240223,193600,63166690,5260,5260,5260,5260,0
|
|
20240223,193500,63166690,5260,5260,5260,5260,0
|
|
20240223,193400,63166690,5260,5260,5260,5260,0
|
|
20240223,193300,63166690,5260,5260,5260,5260,0
|
|
20240223,193200,63166690,5260,5260,5260,5260,0
|
|
20240223,193100,63166690,5260,5260,5260,5260,0
|
|
20240223,193000,63166690,5260,5260,5260,5260,0
|
|
20240223,192900,63166690,5260,5260,5260,5260,0
|
|
20240223,192800,63166690,5260,5260,5260,5260,0
|
|
20240223,192700,63166690,5260,5260,5260,5260,0
|
|
20240223,192600,63166690,5260,5260,5260,5260,0
|
|
20240223,192500,63166690,5260,5260,5260,5260,0
|
|
20240223,192400,63166690,5260,5260,5260,5260,0
|
|
20240223,192300,63166690,5260,5260,5260,5260,0
|
|
20240223,192200,63166690,5260,5260,5260,5260,0
|
|
20240223,192100,63166690,5260,5260,5260,5260,924
|
|
20240223,192000,63166690,5260,5260,5260,5260,0
|
|
20240223,191900,63166690,5260,5260,5260,5260,0
|
|
20240223,191800,63166690,5260,5260,5260,5260,0
|
|
20240223,191700,63166690,5260,5260,5260,5260,0
|
|
20240223,191600,63166690,5260,5260,5260,5260,0
|
|
20240223,191500,63166690,5260,5260,5260,5260,0
|
|
20240223,191400,63166690,5260,5260,5260,5260,0
|
|
20240223,191300,63166690,5260,5260,5260,5260,0
|
|
20240223,191200,63166690,5260,5260,5260,5260,0
|
|
20240223,191100,63166690,5260,5260,5260,5260,0
|
|
20240223,191000,63166690,5260,5260,5260,5260,0
|
|
20240223,190900,63166690,5260,5260,5260,5260,0
|
|
20240223,190800,63166690,5260,5260,5260,5260,0
|
|
20240223,190700,63166690,5260,5260,5260,5260,0
|
|
20240223,190600,63166690,5260,5260,5260,5260,0
|
|
20240223,190500,63166690,5260,5260,5260,5260,0
|
|
20240223,190400,63166690,5260,5260,5260,5260,0
|
|
20240223,190300,63166690,5260,5260,5260,5260,0
|
|
20240223,190200,63166690,5260,5260,5260,5260,0
|
|
20240223,190100,63166690,5260,5260,5260,5260,0
|
|
20240223,190000,63166690,5260,5260,5260,5260,0
|
|
20240223,185900,63166690,5260,5260,5260,5260,0
|
|
20240223,185800,63166690,5260,5260,5260,5260,0
|
|
20240223,185700,63166690,5260,5260,5260,5260,0
|
|
20240223,185600,63166690,5260,5260,5260,5260,0
|
|
20240223,185500,63166690,5260,5260,5260,5260,0
|
|
20240223,185400,63166690,5260,5260,5260,5260,0
|
|
20240223,185300,63166690,5260,5260,5260,5260,0
|
|
20240223,185200,63166690,5260,5260,5260,5260,0
|
|
20240223,185100,63166690,5260,5260,5260,5260,924
|
|
20240223,185000,63166690,5260,5260,5260,5260,0
|
|
20240223,184900,63166690,5260,5260,5260,5260,0
|
|
20240223,184800,63166690,5260,5260,5260,5260,0
|
|
20240223,184700,63166690,5260,5260,5260,5260,0
|
|
20240223,184600,63166690,5260,5260,5260,5260,0
|
|
20240223,184500,63166690,5260,5260,5260,5260,0
|
|
20240223,184400,63166690,5260,5260,5260,5260,0
|
|
20240223,184300,63166690,5260,5260,5260,5260,0
|
|
20240223,184200,63166690,5260,5260,5260,5260,0
|
|
20240223,184100,63166690,5260,5260,5260,5260,0
|
|
20240223,184000,63166690,5260,5260,5260,5260,0
|
|
20240223,183900,63166690,5260,5260,5260,5260,0
|
|
20240223,183800,63166690,5260,5260,5260,5260,0
|
|
20240223,183700,63166690,5260,5260,5260,5260,0
|
|
20240223,183600,63166690,5260,5260,5260,5260,0
|
|
20240223,183500,63166690,5260,5260,5260,5260,0
|
|
20240223,183400,63166690,5260,5260,5260,5260,0
|
|
20240223,183300,63166690,5260,5260,5260,5260,0
|
|
20240223,183200,63166690,5260,5260,5260,5260,0
|
|
20240223,183100,63166690,5260,5260,5260,5260,0
|
|
20240223,183000,63166690,5260,5260,5260,5260,0
|
|
20240223,182900,63166690,5260,5260,5260,5260,0
|
|
20240223,182800,63166690,5260,5260,5260,5260,0
|
|
20240223,182700,63166690,5260,5260,5260,5260,0
|
|
20240223,182600,63166690,5260,5260,5260,5260,0
|
|
20240223,182500,63166690,5260,5260,5260,5260,0
|
|
20240223,182400,63166690,5260,5260,5260,5260,0
|
|
20240223,182300,63166690,5260,5260,5260,5260,0
|
|
20240223,182200,63166690,5260,5260,5260,5260,0
|
|
20240223,182100,63166690,5260,5260,5260,5260,924
|
|
20240223,182000,63166690,5260,5260,5260,5260,0
|
|
20240223,181900,63166690,5260,5260,5260,5260,0
|
|
20240223,181800,63166690,5260,5260,5260,5260,0
|
|
20240223,181700,63166690,5260,5260,5260,5260,0
|
|
20240223,181600,63166690,5260,5260,5260,5260,0
|
|
20240223,181500,63166690,5260,5260,5260,5260,0
|
|
20240223,181400,63166690,5260,5260,5260,5260,0
|
|
20240223,181300,63166690,5260,5260,5260,5260,0
|
|
20240223,181200,63166690,5260,5260,5260,5260,0
|
|
20240223,181100,63166690,5260,5260,5260,5260,0
|
|
20240223,181000,63166690,5260,5260,5260,5260,0
|
|
20240223,180900,63166690,5260,5260,5260,5260,0
|
|
20240223,180800,63166690,5260,5260,5260,5260,0
|
|
20240223,180700,63166690,5260,5260,5260,5260,0
|
|
20240223,180600,63166690,5260,5260,5260,5260,0
|
|
20240223,180500,63166690,5260,5260,5260,5260,0
|
|
20240223,180400,63166690,5260,5260,5260,5260,0
|
|
20240223,180300,63166690,5260,5260,5260,5260,0
|
|
20240223,180200,63166690,5260,5260,5260,5260,0
|
|
20240223,180100,63166690,5260,5260,5260,5260,0
|
|
20240223,180000,63166690,5260,5260,5260,5260,0
|
|
20240223,175900,63166690,5260,5260,5260,5260,0
|
|
20240223,175800,63166690,5260,5260,5260,5260,0
|
|
20240223,175700,63166690,5260,5260,5260,5260,0
|
|
20240223,175600,63166690,5260,5260,5260,5260,0
|
|
20240223,175500,63166690,5260,5260,5260,5260,0
|
|
20240223,175400,63166690,5260,5260,5260,5260,0
|
|
20240223,175300,63166690,5260,5260,5260,5260,0
|
|
20240223,175200,63166690,5260,5260,5260,5260,0
|
|
20240223,175100,63166690,5260,5260,5260,5260,924
|
|
20240223,175000,63166690,5260,5260,5260,5260,0
|
|
20240223,174900,63166690,5260,5260,5260,5260,0
|
|
20240223,174800,63166690,5260,5260,5260,5260,0
|
|
20240223,174700,63166690,5260,5260,5260,5260,0
|
|
20240223,174600,63166690,5260,5260,5260,5260,0
|
|
20240223,174500,63166690,5260,5260,5260,5260,0
|
|
20240223,174400,63166690,5260,5260,5260,5260,0
|
|
20240223,174300,63166690,5260,5260,5260,5260,0
|
|
20240223,174200,63166690,5260,5260,5260,5260,0
|
|
20240223,174100,63166690,5260,5260,5260,5260,0
|
|
20240223,174000,63166690,5260,5260,5260,5260,0
|
|
20240223,173900,63166690,5260,5260,5260,5260,0
|
|
20240223,173800,63166690,5260,5260,5260,5260,0
|
|
20240223,173700,63166690,5260,5260,5260,5260,0
|
|
20240223,173600,63166690,5260,5260,5260,5260,0
|
|
20240223,173500,63166690,5260,5260,5260,5260,0
|
|
20240223,173400,63166690,5260,5260,5260,5260,0
|
|
20240223,173300,63166690,5260,5260,5260,5260,0
|
|
20240223,173200,63166690,5260,5260,5260,5260,0
|
|
20240223,173100,63166690,5260,5260,5260,5260,0
|
|
20240223,173000,63166690,5260,5260,5260,5260,0
|
|
20240223,172900,63166690,5260,5260,5260,5260,0
|
|
20240223,172800,63166690,5260,5260,5260,5260,0
|
|
20240223,172700,63166690,5260,5260,5260,5260,0
|
|
20240223,172600,63166690,5260,5260,5260,5260,0
|
|
20240223,172500,63166690,5260,5260,5260,5260,0
|
|
20240223,172400,63166690,5260,5260,5260,5260,0
|
|
20240223,172300,63166690,5260,5260,5260,5260,0
|
|
20240223,172200,63166690,5260,5260,5260,5260,0
|
|
20240223,172100,63166690,5260,5260,5260,5260,924
|
|
20240223,172000,63166690,5260,5260,5260,5260,0
|
|
20240223,171900,63166690,5260,5260,5260,5260,0
|
|
20240223,171800,63166690,5260,5260,5260,5260,0
|
|
20240223,171700,63166690,5260,5260,5260,5260,0
|
|
20240223,171600,63166690,5260,5260,5260,5260,0
|
|
20240223,171500,63166690,5260,5260,5260,5260,0
|
|
20240223,171400,63166690,5260,5260,5260,5260,0
|
|
20240223,171300,63166690,5260,5260,5260,5260,0
|
|
20240223,171200,63166690,5260,5260,5260,5260,0
|
|
20240223,171100,63166690,5260,5260,5260,5260,0
|
|
20240223,171000,63166690,5260,5260,5260,5260,0
|
|
20240223,170900,63166690,5260,5260,5260,5260,0
|
|
20240223,170800,63166690,5260,5260,5260,5260,0
|
|
20240223,170700,63166690,5260,5260,5260,5260,0
|
|
20240223,170600,63166690,5260,5260,5260,5260,0
|
|
20240223,170500,63166690,5260,5260,5260,5260,0
|
|
20240223,170400,63166690,5260,5260,5260,5260,0
|
|
20240223,170300,63166690,5260,5260,5260,5260,0
|
|
20240223,170200,63166690,5260,5260,5260,5260,0
|
|
20240223,170100,63166690,5260,5260,5260,5260,0
|
|
20240223,170000,63166690,5260,5260,5260,5260,0
|
|
20240223,165900,63166690,5260,5260,5260,5260,0
|
|
20240223,165800,63166690,5260,5260,5260,5260,0
|
|
20240223,165700,63166690,5260,5260,5260,5260,0
|
|
20240223,165600,63166690,5260,5260,5260,5260,0
|
|
20240223,165500,63166690,5260,5260,5260,5260,0
|
|
20240223,165400,63166690,5260,5260,5260,5260,0
|
|
20240223,165300,63166690,5260,5260,5260,5260,0
|
|
20240223,165200,63166690,5260,5260,5260,5260,0
|
|
20240223,165100,63166690,5260,5260,5260,5260,924
|
|
20240223,165000,63166690,5260,5260,5260,5260,0
|
|
20240223,164900,63166690,5260,5260,5260,5260,0
|
|
20240223,164800,63166690,5260,5260,5260,5260,0
|
|
20240223,164700,63166690,5260,5260,5260,5260,0
|
|
20240223,164600,63166690,5260,5260,5260,5260,0
|
|
20240223,164500,63166690,5260,5260,5260,5260,0
|
|
20240223,164400,63166690,5260,5260,5260,5260,0
|
|
20240223,164300,63166690,5260,5260,5260,5260,0
|
|
20240223,164200,63166690,5260,5260,5260,5260,0
|
|
20240223,164100,63166690,5260,5260,5260,5260,0
|
|
20240223,164000,63166690,5260,5260,5260,5260,0
|
|
20240223,163900,63166690,5260,5260,5260,5260,0
|
|
20240223,163800,63166690,5260,5260,5260,5260,0
|
|
20240223,163700,63166690,5260,5260,5260,5260,0
|
|
20240223,163600,63166690,5260,5260,5260,5260,0
|
|
20240223,163500,63166690,5260,5260,5260,5260,0
|
|
20240223,163400,63166690,5260,5260,5260,5260,0
|
|
20240223,163300,63166690,5260,5260,5260,5260,0
|
|
20240223,163200,63166690,5260,5260,5260,5260,0
|
|
20240223,163100,63166690,5260,5260,5260,5260,0
|
|
20240223,163000,63166690,5260,5260,5260,5260,0
|
|
20240223,162900,63166690,5260,5260,5260,5260,0
|
|
20240223,162800,63166690,5260,5260,5260,5260,0
|
|
20240223,162700,63166690,5260,5260,5260,5260,0
|
|
20240223,162600,63166690,5260,5260,5260,5260,0
|
|
20240223,162500,63166690,5260,5260,5260,5260,0
|
|
20240223,162400,63166690,5260,5260,5260,5260,0
|
|
20240223,162300,63166690,5260,5260,5260,5260,0
|
|
20240223,162200,63166690,5260,5260,5260,5260,0
|
|
20240223,162100,63166690,5260,5260,5260,5260,924
|
|
20240223,162000,63166690,5260,5260,5260,5260,0
|
|
20240223,161900,63166690,5260,5260,5260,5260,0
|
|
20240223,161800,63166690,5260,5260,5260,5260,0
|
|
20240223,161700,63166690,5260,5260,5260,5260,0
|
|
20240223,161600,63166690,5260,5260,5260,5260,0
|
|
20240223,161500,63166690,5260,5260,5260,5260,0
|
|
20240223,161400,63166690,5260,5260,5260,5260,0
|
|
20240223,161300,63166690,5260,5260,5260,5260,0
|
|
20240223,161200,63166690,5260,5260,5260,5260,0
|
|
20240223,161100,63166690,5260,5260,5260,5260,0
|
|
20240223,161000,63166690,5260,5260,5260,5260,0
|
|
20240223,160900,63166690,5260,5260,5260,5260,0
|
|
20240223,160800,63166690,5260,5260,5260,5260,0
|
|
20240223,160700,63166690,5260,5260,5260,5260,0
|
|
20240223,160600,63166690,5260,5260,5260,5260,0
|
|
20240223,160500,63166690,5260,5260,5260,5260,0
|
|
20240223,160400,63166690,5260,5260,5260,5260,0
|
|
20240223,160300,63166690,5260,5260,5260,5260,0
|
|
20240223,160200,63166690,5260,5260,5260,5260,0
|
|
20240223,160100,63166690,5260,5260,5260,5260,0
|
|
20240223,160000,63166690,5260,5260,5260,5260,0
|
|
20240223,155900,63166690,5260,5260,5260,5260,0
|
|
20240223,155800,63166690,5260,5260,5260,5260,0
|
|
20240223,155700,63166690,5260,5260,5260,5260,0
|
|
20240223,155600,63166690,5260,5260,5260,5260,0
|
|
20240223,155500,63166690,5260,5260,5260,5260,0
|
|
20240223,155400,63166690,5260,5260,5260,5260,0
|
|
20240223,155300,63166690,5260,5260,5260,5260,0
|
|
20240223,155200,63166690,5260,5260,5260,5260,0
|
|
20240223,155100,63166690,5260,5260,5260,5260,924
|
|
20240223,155000,63166690,5260,5260,5260,5260,0
|
|
20240223,154900,63166690,5260,5260,5260,5260,0
|
|
20240223,154800,63166690,5260,5260,5260,5260,0
|
|
20240223,154700,63166690,5260,5260,5260,5260,0
|
|
20240223,154600,63166690,5260,5260,5260,5260,0
|
|
20240223,154500,63166690,5260,5260,5260,5260,0
|
|
20240223,154400,63166690,5260,5260,5260,5260,0
|
|
20240223,154300,63166690,5260,5260,5260,5260,0
|
|
20240223,154200,63166690,5260,5260,5260,5260,0
|
|
20240223,154100,63166690,5260,5260,5260,5260,0
|
|
20240223,154000,63166690,5260,5260,5260,5260,0
|
|
20240223,153900,63166690,5260,5260,5260,5260,0
|
|
20240223,153800,63166690,5260,5260,5260,5260,0
|
|
20240223,153700,63166690,5260,5260,5260,5260,0
|
|
20240223,153600,63166690,5260,5260,5260,5260,0
|
|
20240223,153500,63166690,5260,5260,5260,5260,0
|
|
20240223,153400,63166690,5260,5260,5260,5260,0
|
|
20240223,153300,63166690,5260,5260,5260,5260,0
|
|
20240223,153200,63166690,5260,5260,5260,5260,0
|
|
20240223,153100,63166690,5260,5260,5260,5260,0
|
|
20240223,153000,63166690,5260,5260,5260,5260,924
|
|
20240223,152900,58306450,5300,5300,5300,5300,0
|
|
20240223,152800,58306450,5300,5300,5300,5300,0
|
|
20240223,152700,58306450,5300,5300,5300,5300,0
|
|
20240223,152600,58306450,5300,5300,5300,5300,0
|
|
20240223,152500,58306450,5300,5300,5300,5300,0
|
|
20240223,152400,58306450,5300,5300,5300,5300,0
|
|
20240223,152300,58306450,5300,5300,5300,5300,0
|
|
20240223,152200,58306450,5300,5300,5300,5300,0
|
|
20240223,152100,58306450,5300,5300,5300,5300,0
|
|
20240223,152000,58306450,5300,5300,5300,5300,0
|
|
20240223,151900,58306450,5300,5260,5300,5260,103
|
|
20240223,151800,57762830,5260,5260,5260,5260,1
|
|
20240223,151700,57757570,5260,5260,5260,5260,60
|
|
20240223,151600,57441970,5260,5260,5260,5240,1846
|
|
20240223,151500,47766170,5260,5260,5260,5260,7
|
|
20240223,151400,47729350,5260,5250,5260,5250,33
|
|
20240223,151300,47555830,5240,5240,5240,5240,24
|
|
20240223,151200,47430070,5240,5240,5240,5240,0
|
|
20240223,151100,47430070,5240,5240,5240,5240,0
|
|
20240223,151000,47430070,5240,5240,5240,5240,0
|
|
20240223,150900,47430070,5240,5240,5260,5240,193
|
|
20240223,150800,46415020,5210,5210,5210,5210,136
|
|
20240223,150700,45706460,5210,5210,5210,5210,0
|
|
20240223,150600,45706460,5210,5210,5210,5210,0
|
|
20240223,150500,45706460,5210,5210,5210,5210,0
|
|
20240223,150400,45706460,5210,5210,5210,5210,0
|
|
20240223,150300,45706460,5210,5210,5210,5210,0
|
|
20240223,150200,45706460,5210,5210,5210,5210,20
|
|
20240223,150100,45602260,5210,5210,5210,5210,37
|
|
20240223,150000,45409490,5210,5210,5210,5210,1
|
|
20240223,145900,45404280,5210,5210,5210,5210,3
|
|
20240223,145800,45388650,5240,5240,5240,5240,0
|
|
20240223,145700,45388650,5240,5240,5240,5240,0
|
|
20240223,145600,45388650,5240,5240,5240,5240,0
|
|
20240223,145500,45388650,5240,5240,5240,5240,0
|
|
20240223,145400,45388650,5240,5240,5240,5240,0
|
|
20240223,145300,45388650,5240,5240,5240,5240,0
|
|
20240223,145200,45388650,5240,5240,5240,5200,577
|
|
20240223,145100,42378340,5240,5240,5240,5240,2
|
|
20240223,145000,42367860,5230,5230,5230,5230,0
|
|
20240223,144900,42367860,5230,5240,5240,5230,55
|
|
20240223,144800,42079770,5220,5290,5320,5210,1215
|
|
20240223,144700,35687300,5320,5320,5320,5320,0
|
|
20240223,144600,35687300,5320,5320,5320,5320,0
|
|
20240223,144500,35687300,5320,5320,5320,5320,0
|
|
20240223,144400,35687300,5320,5320,5320,5320,0
|
|
20240223,144300,35687300,5320,5320,5320,5320,0
|
|
20240223,144200,35687300,5320,5320,5320,5320,0
|
|
20240223,144100,35687300,5320,5300,5320,5280,611
|
|
20240223,144000,32455120,5320,5320,5320,5320,0
|
|
20240223,143900,32455120,5320,5320,5320,5320,1
|
|
20240223,143800,32449800,5320,5320,5320,5320,1
|
|
20240223,143700,32444480,5330,5330,5330,5330,0
|
|
20240223,143600,32444480,5330,5330,5330,5330,0
|
|
20240223,143500,32444480,5330,5330,5330,5330,1
|
|
20240223,143400,32439150,5310,5310,5310,5310,0
|
|
20240223,143300,32439150,5310,5310,5310,5310,1
|
|
20240223,143200,32433840,5360,5310,5360,5290,759
|
|
20240223,143100,28410710,5310,5310,5310,5310,0
|
|
20240223,143000,28410710,5310,5310,5310,5310,0
|
|
20240223,142900,28410710,5310,5310,5310,5310,50
|
|
20240223,142800,28145210,5310,5310,5310,5310,50
|
|
20240223,142700,27879710,5310,5320,5320,5310,1000
|
|
20240223,142600,22565140,5340,5340,5340,5340,0
|
|
20240223,142500,22565140,5340,5340,5340,5340,0
|
|
20240223,142400,22565140,5340,5340,5340,5340,0
|
|
20240223,142300,22565140,5340,5340,5340,5340,0
|
|
20240223,142200,22565140,5340,5340,5340,5340,0
|
|
20240223,142100,22565140,5340,5340,5340,5340,0
|
|
20240223,142000,22565140,5340,5340,5340,5340,0
|
|
20240223,141900,22565140,5340,5340,5340,5340,0
|
|
20240223,141800,22565140,5340,5340,5340,5340,0
|
|
20240223,141700,22565140,5340,5340,5340,5340,0
|
|
20240223,141600,22565140,5340,5340,5340,5340,0
|
|
20240223,141500,22565140,5340,5340,5340,5340,0
|
|
20240223,141400,22565140,5340,5340,5340,5320,133
|
|
20240223,141300,21857180,5380,5380,5380,5380,0
|
|
20240223,141200,21857180,5380,5380,5380,5380,0
|
|
20240223,141100,21857180,5380,5340,5380,5340,96
|
|
20240223,141000,21344490,5330,5330,5330,5330,0
|
|
20240223,140900,21344490,5330,5330,5330,5330,285
|
|
20240223,140800,19825440,5340,5340,5340,5340,0
|
|
20240223,140700,19825440,5340,5340,5340,5340,0
|
|
20240223,140600,19825440,5340,5340,5340,5340,0
|
|
20240223,140500,19825440,5340,5340,5340,5340,0
|
|
20240223,140400,19825440,5340,5340,5340,5340,0
|
|
20240223,140300,19825440,5340,5340,5340,5340,0
|
|
20240223,140200,19825440,5340,5340,5340,5340,0
|
|
20240223,140100,19825440,5340,5340,5340,5340,0
|
|
20240223,140000,19825440,5340,5340,5340,5340,0
|
|
20240223,135900,19825440,5340,5340,5340,5340,0
|
|
20240223,135800,19825440,5340,5340,5340,5340,0
|
|
20240223,135700,19825440,5340,5340,5340,5340,0
|
|
20240223,135600,19825440,5340,5340,5340,5340,0
|
|
20240223,135500,19825440,5340,5320,5340,5320,112
|
|
20240223,135400,19228560,5330,5330,5330,5330,0
|
|
20240223,135300,19228560,5330,5330,5330,5330,0
|
|
20240223,135200,19228560,5330,5330,5330,5330,0
|
|
20240223,135100,19228560,5330,5330,5330,5330,0
|
|
20240223,135000,19228560,5330,5330,5330,5330,0
|
|
20240223,134900,19228560,5330,5330,5330,5330,0
|
|
20240223,134800,19228560,5330,5330,5330,5330,0
|
|
20240223,134700,19228560,5330,5330,5330,5330,0
|
|
20240223,134600,19228560,5330,5330,5330,5330,0
|
|
20240223,134500,19228560,5330,5330,5330,5330,0
|
|
20240223,134400,19228560,5330,5330,5330,5330,1
|
|
20240223,134300,19223230,5330,5330,5330,5330,0
|
|
20240223,134200,19223230,5330,5330,5330,5330,0
|
|
20240223,134100,19223230,5330,5330,5330,5330,0
|
|
20240223,134000,19223230,5330,5330,5330,5330,0
|
|
20240223,133900,19223230,5330,5330,5330,5330,1
|
|
20240223,133800,19217900,5330,5330,5330,5330,0
|
|
20240223,133700,19217900,5330,5330,5330,5330,0
|
|
20240223,133600,19217900,5330,5330,5330,5330,0
|
|
20240223,133500,19217900,5330,5330,5330,5330,6
|
|
20240223,133400,19185920,5340,5340,5340,5340,3
|
|
20240223,133300,19169900,5390,5390,5390,5390,0
|
|
20240223,133200,19169900,5390,5390,5390,5390,0
|
|
20240223,133100,19169900,5390,5390,5390,5390,0
|
|
20240223,133000,19169900,5390,5390,5390,5390,0
|
|
20240223,132900,19169900,5390,5390,5390,5390,0
|
|
20240223,132800,19169900,5390,5390,5390,5390,0
|
|
20240223,132700,19169900,5390,5390,5390,5390,0
|
|
20240223,132600,19169900,5390,5390,5390,5390,1
|
|
20240223,132500,19164510,5340,5350,5350,5340,13
|
|
20240223,132400,19094990,5390,5390,5390,5390,0
|
|
20240223,132300,19094990,5390,5390,5390,5390,0
|
|
20240223,132200,19094990,5390,5390,5390,5390,0
|
|
20240223,132100,19094990,5390,5390,5390,5390,0
|
|
20240223,132000,19094990,5390,5390,5390,5390,0
|
|
20240223,131900,19094990,5390,5390,5390,5390,0
|
|
20240223,131800,19094990,5390,5390,5390,5390,0
|
|
20240223,131700,19094990,5390,5390,5390,5390,0
|
|
20240223,131600,19094990,5390,5390,5390,5390,0
|
|
20240223,131500,19094990,5390,5390,5390,5390,0
|
|
20240223,131400,19094990,5390,5390,5390,5390,0
|
|
20240223,131300,19094990,5390,5390,5390,5390,0
|
|
20240223,131200,19094990,5390,5390,5390,5390,0
|
|
20240223,131100,19094990,5390,5390,5390,5390,0
|
|
20240223,131000,19094990,5390,5390,5390,5390,0
|
|
20240223,130900,19094990,5390,5390,5390,5390,0
|
|
20240223,130800,19094990,5390,5390,5390,5390,0
|
|
20240223,130700,19094990,5390,5390,5390,5390,0
|
|
20240223,130600,19094990,5390,5390,5390,5390,0
|
|
20240223,130500,19094990,5390,5390,5390,5390,0
|
|
20240223,130400,19094990,5390,5390,5390,5390,1
|
|
20240223,130300,19089600,5400,5400,5400,5400,0
|
|
20240223,130200,19089600,5400,5400,5400,5400,0
|
|
20240223,130100,19089600,5400,5400,5400,5400,0
|
|
20240223,130000,19089600,5400,5400,5400,5400,0
|
|
20240223,125900,19089600,5400,5400,5400,5400,0
|
|
20240223,125800,19089600,5400,5400,5400,5400,0
|
|
20240223,125700,19089600,5400,5400,5400,5400,0
|
|
20240223,125600,19089600,5400,5400,5400,5400,0
|
|
20240223,125500,19089600,5400,5400,5400,5400,0
|
|
20240223,125400,19089600,5400,5400,5400,5400,0
|
|
20240223,125300,19089600,5400,5400,5400,5400,0
|
|
20240223,125200,19089600,5400,5360,5400,5360,32
|
|
20240223,125100,18917620,5350,5340,5350,5340,29
|
|
20240223,125000,18762720,5340,5340,5340,5340,0
|
|
20240223,124900,18762720,5340,5340,5340,5340,0
|
|
20240223,124800,18762720,5340,5340,5340,5340,0
|
|
20240223,124700,18762720,5340,5340,5340,5340,0
|
|
20240223,124600,18762720,5340,5340,5340,5340,0
|
|
20240223,124500,18762720,5340,5340,5340,5340,0
|
|
20240223,124400,18762720,5340,5340,5340,5340,0
|
|
20240223,124300,18762720,5340,5340,5340,5340,0
|
|
20240223,124200,18762720,5340,5340,5340,5340,1
|
|
20240223,124100,18757380,5320,5320,5320,5320,0
|
|
20240223,124000,18757380,5320,5320,5320,5320,0
|
|
20240223,123900,18757380,5320,5320,5320,5320,0
|
|
20240223,123800,18757380,5320,5320,5320,5320,0
|
|
20240223,123700,18757380,5320,5320,5320,5320,0
|
|
20240223,123600,18757380,5320,5320,5320,5320,0
|
|
20240223,123500,18757380,5320,5320,5320,5320,0
|
|
20240223,123400,18757380,5320,5320,5320,5320,0
|
|
20240223,123300,18757380,5320,5320,5320,5320,47
|
|
20240223,123200,18507340,5320,5320,5320,5320,53
|
|
20240223,123100,18225380,5320,5320,5320,5320,0
|
|
20240223,123000,18225380,5320,5320,5320,5320,0
|
|
20240223,122900,18225380,5320,5320,5320,5320,0
|
|
20240223,122800,18225380,5320,5320,5320,5320,0
|
|
20240223,122700,18225380,5320,5320,5320,5320,0
|
|
20240223,122600,18225380,5320,5320,5320,5320,0
|
|
20240223,122500,18225380,5320,5320,5320,5320,0
|
|
20240223,122400,18225380,5320,5320,5320,5320,0
|
|
20240223,122300,18225380,5320,5330,5330,5320,88
|
|
20240223,122200,17756350,5320,5340,5340,5320,468
|
|
20240223,122100,15264420,5340,5430,5430,5340,1338
|
|
20240223,122000,8090070,5480,5480,5480,5480,0
|
|
20240223,121900,8090070,5480,5480,5480,5480,0
|
|
20240223,121800,8090070,5480,5480,5480,5480,0
|
|
20240223,121700,8090070,5480,5480,5480,5480,0
|
|
20240223,121600,8090070,5480,5470,5480,5470,6
|
|
20240223,121500,8057240,5470,5420,5480,5420,19
|
|
20240223,121400,7953570,5420,5420,5420,5420,7
|
|
20240223,121300,7915630,5420,5420,5420,5420,1
|
|
20240223,121200,7910210,5410,5410,5410,5410,0
|
|
20240223,121100,7910210,5410,5410,5410,5410,0
|
|
20240223,121000,7910210,5410,5410,5410,5410,0
|
|
20240223,120900,7910210,5410,5410,5410,5410,0
|
|
20240223,120800,7910210,5410,5410,5410,5410,0
|
|
20240223,120700,7910210,5410,5410,5410,5410,0
|
|
20240223,120600,7910210,5410,5410,5410,5410,0
|
|
20240223,120500,7910210,5410,5410,5410,5410,0
|
|
20240223,120400,7910210,5410,5410,5410,5410,0
|
|
20240223,120300,7910210,5410,5410,5410,5410,0
|
|
20240223,120200,7910210,5410,5410,5410,5410,0
|
|
20240223,120100,7910210,5410,5410,5410,5410,0
|
|
20240223,120000,7910210,5410,5410,5410,5410,0
|
|
20240223,115900,7910210,5410,5410,5410,5410,0
|
|
20240223,115800,7910210,5410,5410,5410,5410,0
|
|
20240223,115700,7910210,5410,5410,5410,5410,0
|
|
20240223,115600,7910210,5410,5410,5410,5410,0
|
|
20240223,115500,7910210,5410,5410,5410,5410,0
|
|
20240223,115400,7910210,5410,5410,5410,5410,0
|
|
20240223,115300,7910210,5410,5410,5410,5410,0
|
|
20240223,115200,7910210,5410,5410,5410,5410,0
|
|
20240223,115100,7910210,5410,5410,5410,5410,0
|
|
20240223,115000,7910210,5410,5410,5410,5410,0
|
|
20240223,114900,7910210,5410,5410,5410,5410,0
|
|
20240223,114800,7910210,5410,5410,5410,5410,0
|
|
20240223,114700,7910210,5410,5410,5410,5410,0
|
|
20240223,114600,7910210,5410,5410,5410,5410,0
|
|
20240223,114500,7910210,5410,5410,5410,5410,13
|
|
20240223,114400,7839880,5410,5410,5410,5410,0
|
|
20240223,114300,7839880,5410,5410,5410,5410,1
|
|
20240223,114200,7834470,5410,5410,5410,5410,300
|
|
20240223,114100,6211470,5410,5410,5410,5410,0
|
|
20240223,114000,6211470,5410,5410,5410,5410,38
|
|
20240223,113900,6005890,5410,5410,5410,5410,251
|
|
20240223,113800,4647980,5420,5420,5420,5420,0
|
|
20240223,113700,4647980,5420,5420,5420,5420,0
|
|
20240223,113600,4647980,5420,5420,5420,5420,0
|
|
20240223,113500,4647980,5420,5420,5420,5420,0
|
|
20240223,113400,4647980,5420,5420,5420,5420,0
|
|
20240223,113300,4647980,5420,5420,5420,5420,0
|
|
20240223,113200,4647980,5420,5420,5420,5420,0
|
|
20240223,113100,4647980,5420,5420,5420,5420,0
|
|
20240223,113000,4647980,5420,5420,5420,5420,0
|
|
20240223,112900,4647980,5420,5420,5420,5420,8
|
|
20240223,112800,4604620,5420,5420,5420,5420,0
|
|
20240223,112700,4604620,5420,5420,5420,5420,0
|
|
20240223,112600,4604620,5420,5420,5420,5420,39
|
|
20240223,112500,4393240,5420,5420,5420,5420,2
|
|
20240223,112400,4382400,5440,5440,5440,5440,0
|
|
20240223,112300,4382400,5440,5440,5440,5440,0
|
|
20240223,112200,4382400,5440,5440,5440,5440,0
|
|
20240223,112100,4382400,5440,5440,5440,5440,0
|
|
20240223,112000,4382400,5440,5440,5440,5440,0
|
|
20240223,111900,4382400,5440,5440,5440,5440,0
|
|
20240223,111800,4382400,5440,5440,5440,5440,18
|
|
20240223,111700,4284480,5440,5440,5440,5440,22
|
|
20240223,111600,4164800,5440,5430,5440,5430,19
|
|
20240223,111500,4061620,5430,5430,5430,5430,0
|
|
20240223,111400,4061620,5430,5430,5430,5430,20
|
|
20240223,111300,3953020,5440,5440,5440,5440,0
|
|
20240223,111200,3953020,5440,5440,5440,5440,0
|
|
20240223,111100,3953020,5440,5440,5440,5440,0
|
|
20240223,111000,3953020,5440,5440,5440,5440,0
|
|
20240223,110900,3953020,5440,5440,5440,5440,0
|
|
20240223,110800,3953020,5440,5440,5440,5440,0
|
|
20240223,110700,3953020,5440,5440,5440,5440,0
|
|
20240223,110600,3953020,5440,5440,5440,5440,0
|
|
20240223,110500,3953020,5440,5440,5440,5440,0
|
|
20240223,110400,3953020,5440,5440,5440,5440,0
|
|
20240223,110300,3953020,5440,5440,5440,5440,1
|
|
20240223,110200,3947580,5430,5430,5430,5430,0
|
|
20240223,110100,3947580,5430,5430,5430,5430,0
|
|
20240223,110000,3947580,5430,5430,5430,5430,0
|
|
20240223,105900,3947580,5430,5430,5430,5430,0
|
|
20240223,105800,3947580,5430,5430,5430,5430,2
|
|
20240223,105700,3936720,5440,5440,5440,5440,0
|
|
20240223,105600,3936720,5440,5440,5440,5440,0
|
|
20240223,105500,3936720,5440,5440,5440,5440,0
|
|
20240223,105400,3936720,5440,5430,5440,5430,2
|
|
20240223,105300,3925850,5420,5420,5420,5420,0
|
|
20240223,105200,3925850,5420,5420,5420,5420,9
|
|
20240223,105100,3877070,5430,5430,5430,5430,0
|
|
20240223,105000,3877070,5430,5430,5430,5430,0
|
|
20240223,104900,3877070,5430,5430,5430,5430,0
|
|
20240223,104800,3877070,5430,5430,5430,5430,0
|
|
20240223,104700,3877070,5430,5430,5430,5430,0
|
|
20240223,104600,3877070,5430,5420,5430,5420,3
|
|
20240223,104500,3860800,5410,5410,5410,5410,0
|
|
20240223,104400,3860800,5410,5410,5410,5410,0
|
|
20240223,104300,3860800,5410,5410,5410,5410,0
|
|
20240223,104200,3860800,5410,5410,5410,5410,2
|
|
20240223,104100,3849980,5410,5410,5410,5410,0
|
|
20240223,104000,3849980,5410,5410,5410,5410,1
|
|
20240223,103900,3844570,5410,5410,5410,5410,1
|
|
20240223,103800,3839160,5420,5420,5420,5420,0
|
|
20240223,103700,3839160,5420,5420,5420,5420,0
|
|
20240223,103600,3839160,5420,5420,5420,5420,3
|
|
20240223,103500,3822900,5400,5400,5400,5400,0
|
|
20240223,103400,3822900,5400,5400,5400,5400,0
|
|
20240223,103300,3822900,5400,5400,5400,5400,200
|
|
20240223,103200,2742900,5400,5400,5400,5400,0
|
|
20240223,103100,2742900,5400,5400,5400,5400,0
|
|
20240223,103000,2742900,5400,5400,5400,5400,0
|
|
20240223,102900,2742900,5400,5400,5400,5400,0
|
|
20240223,102800,2742900,5400,5380,5400,5380,4
|
|
20240223,102700,2721350,5380,5380,5380,5380,0
|
|
20240223,102600,2721350,5380,5380,5380,5380,0
|
|
20240223,102500,2721350,5380,5380,5380,5380,2
|
|
20240223,102400,2710590,5370,5370,5370,5370,0
|
|
20240223,102300,2710590,5370,5370,5370,5370,16
|
|
20240223,102200,2624670,5380,5390,5390,5380,36
|
|
20240223,102100,2430980,5400,5400,5400,5400,0
|
|
20240223,102000,2430980,5400,5400,5400,5400,0
|
|
20240223,101900,2430980,5400,5400,5400,5400,0
|
|
20240223,101800,2430980,5400,5400,5400,5400,0
|
|
20240223,101700,2430980,5400,5400,5400,5400,0
|
|
20240223,101600,2430980,5400,5400,5400,5400,0
|
|
20240223,101500,2430980,5400,5400,5400,5400,0
|
|
20240223,101400,2430980,5400,5400,5400,5400,0
|
|
20240223,101300,2430980,5400,5400,5400,5400,0
|
|
20240223,101200,2430980,5400,5400,5400,5400,0
|
|
20240223,101100,2430980,5400,5400,5400,5400,11
|
|
20240223,101000,2371580,5400,5400,5400,5400,1
|
|
20240223,100900,2366180,5400,5400,5400,5400,1
|
|
20240223,100800,2360780,5400,5400,5400,5400,0
|
|
20240223,100700,2360780,5400,5400,5400,5400,0
|
|
20240223,100600,2360780,5400,5400,5400,5400,0
|
|
20240223,100500,2360780,5400,5400,5400,5400,0
|
|
20240223,100400,2360780,5400,5400,5400,5400,0
|
|
20240223,100300,2360780,5400,5400,5400,5400,0
|
|
20240223,100200,2360780,5400,5400,5400,5400,0
|
|
20240223,100100,2360780,5400,5400,5400,5400,0
|
|
20240223,100000,2360780,5400,5400,5400,5400,0
|
|
20240223,095900,2360780,5400,5400,5400,5400,0
|
|
20240223,095800,2360780,5400,5400,5400,5400,0
|
|
20240223,095700,2360780,5400,5400,5400,5400,0
|
|
20240223,095600,2360780,5400,5400,5400,5400,0
|
|
20240223,095500,2360780,5400,5400,5400,5400,0
|
|
20240223,095400,2360780,5400,5400,5400,5400,0
|
|
20240223,095300,2360780,5400,5400,5400,5400,0
|
|
20240223,095200,2360780,5400,5400,5400,5400,2
|
|
20240223,095100,2349980,5400,5400,5400,5400,0
|
|
20240223,095000,2349980,5400,5400,5400,5400,0
|
|
20240223,094900,2349980,5400,5400,5400,5400,0
|
|
20240223,094800,2349980,5400,5400,5400,5400,0
|
|
20240223,094700,2349980,5400,5400,5400,5400,1
|
|
20240223,094600,2344580,5400,5400,5400,5400,3
|
|
20240223,094500,2328380,5390,5390,5390,5390,34
|
|
20240223,094400,2145120,5390,5390,5390,5390,0
|
|
20240223,094300,2145120,5390,5390,5390,5390,0
|
|
20240223,094200,2145120,5390,5390,5390,5390,1
|
|
20240223,094100,2139730,5400,5400,5400,5400,0
|
|
20240223,094000,2139730,5400,5400,5400,5400,52
|
|
20240223,093900,1858930,5400,5400,5400,5400,50
|
|
20240223,093800,1588930,5390,5390,5390,5390,50
|
|
20240223,093700,1319430,5400,5400,5400,5400,1
|
|
20240223,093600,1314030,5390,5390,5390,5390,0
|
|
20240223,093500,1314030,5390,5390,5390,5390,0
|
|
20240223,093400,1314030,5390,5390,5390,5390,29
|
|
20240223,093300,1157720,5400,5400,5400,5400,0
|
|
20240223,093200,1157720,5400,5400,5400,5400,0
|
|
20240223,093100,1157720,5400,5400,5400,5400,0
|
|
20240223,093000,1157720,5400,5400,5400,5400,0
|
|
20240223,092900,1157720,5400,5400,5400,5400,0
|
|
20240223,092800,1157720,5400,5400,5400,5400,0
|
|
20240223,092700,1157720,5400,5400,5400,5400,101
|
|
20240223,092600,612320,5420,5420,5420,5420,0
|
|
20240223,092500,612320,5420,5420,5420,5420,0
|
|
20240223,092400,612320,5420,5420,5420,5420,0
|
|
20240223,092300,612320,5420,5420,5420,5420,0
|
|
20240223,092200,612320,5420,5420,5420,5420,0
|
|
20240223,092100,612320,5420,5420,5420,5420,0
|
|
20240223,092000,612320,5420,5420,5420,5420,0
|
|
20240223,091900,612320,5420,5420,5420,5420,0
|
|
20240223,091800,612320,5420,5420,5420,5420,0
|
|
20240223,091700,612320,5420,5420,5420,5420,0
|
|
20240223,091600,612320,5420,5420,5420,5420,0
|
|
20240223,091500,612320,5420,5420,5420,5420,0
|
|
20240223,091400,612320,5420,5420,5420,5420,0
|
|
20240223,091300,612320,5420,5420,5420,5420,0
|
|
20240223,091200,612320,5420,5420,5420,5420,10
|
|
20240223,091100,558120,5390,5390,5390,5390,58
|
|
20240223,091000,245500,5420,5420,5420,5420,2
|
|
20240223,090900,234660,5400,5400,5400,5400,0
|
|
20240223,090800,234660,5400,5400,5400,5400,1
|
|
20240223,090700,229260,5400,5400,5400,5400,0
|
|
20240223,090600,229260,5400,5400,5400,5400,0
|
|
20240223,090500,229260,5400,5400,5400,5400,0
|
|
20240223,090400,229260,5400,5420,5420,5400,5
|
|
20240223,090300,202240,5410,5410,5410,5410,0
|
|
20240223,090200,202240,5410,5430,5450,5410,15
|
|
20240223,090100,120900,5440,5450,5450,5440,4
|
|
20240223,090000,99130,5460,5510,5510,5460,18
|