703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,204000,69581090,9250,9250,9250,9250,25
|
|
20240222,203900,69581090,9250,9250,9250,9250,0
|
|
20240222,203800,69581090,9250,9250,9250,9250,0
|
|
20240222,203700,69581090,9250,9250,9250,9250,0
|
|
20240222,203600,69581090,9250,9250,9250,9250,0
|
|
20240222,203500,69581090,9250,9250,9250,9250,0
|
|
20240222,203400,69581090,9250,9250,9250,9250,0
|
|
20240222,203300,69581090,9250,9250,9250,9250,0
|
|
20240222,203200,69581090,9250,9250,9250,9250,0
|
|
20240222,203100,69581090,9250,9250,9250,9250,0
|
|
20240222,203000,69581090,9250,9250,9250,9250,0
|
|
20240222,202900,69581090,9250,9250,9250,9250,0
|
|
20240222,202800,69581090,9250,9250,9250,9250,0
|
|
20240222,202700,69581090,9250,9250,9250,9250,0
|
|
20240222,202600,69581090,9250,9250,9250,9250,0
|
|
20240222,202500,69581090,9250,9250,9250,9250,0
|
|
20240222,202400,69581090,9250,9250,9250,9250,0
|
|
20240222,202300,69581090,9250,9250,9250,9250,0
|
|
20240222,202200,69581090,9250,9250,9250,9250,0
|
|
20240222,202100,69581090,9250,9250,9250,9250,0
|
|
20240222,202000,69581090,9250,9250,9250,9250,0
|
|
20240222,201900,69581090,9250,9250,9250,9250,0
|
|
20240222,201800,69581090,9250,9250,9250,9250,0
|
|
20240222,201700,69581090,9250,9250,9250,9250,0
|
|
20240222,201600,69581090,9250,9250,9250,9250,0
|
|
20240222,201500,69581090,9250,9250,9250,9250,0
|
|
20240222,201400,69581090,9250,9250,9250,9250,0
|
|
20240222,201300,69581090,9250,9250,9250,9250,0
|
|
20240222,201200,69581090,9250,9250,9250,9250,0
|
|
20240222,201100,69581090,9250,9250,9250,9250,0
|
|
20240222,201000,69581090,9250,9250,9250,9250,25
|
|
20240222,200900,69581090,9250,9250,9250,9250,0
|
|
20240222,200800,69581090,9250,9250,9250,9250,0
|
|
20240222,200700,69581090,9250,9250,9250,9250,0
|
|
20240222,200600,69581090,9250,9250,9250,9250,0
|
|
20240222,200500,69581090,9250,9250,9250,9250,0
|
|
20240222,200400,69581090,9250,9250,9250,9250,0
|
|
20240222,200300,69581090,9250,9250,9250,9250,0
|
|
20240222,200200,69581090,9250,9250,9250,9250,0
|
|
20240222,200100,69581090,9250,9250,9250,9250,0
|
|
20240222,200000,69581090,9250,9250,9250,9250,0
|
|
20240222,195900,69581090,9250,9250,9250,9250,0
|
|
20240222,195800,69581090,9250,9250,9250,9250,0
|
|
20240222,195700,69581090,9250,9250,9250,9250,0
|
|
20240222,195600,69581090,9250,9250,9250,9250,0
|
|
20240222,195500,69581090,9250,9250,9250,9250,0
|
|
20240222,195400,69581090,9250,9250,9250,9250,0
|
|
20240222,195300,69581090,9250,9250,9250,9250,0
|
|
20240222,195200,69581090,9250,9250,9250,9250,0
|
|
20240222,195100,69581090,9250,9250,9250,9250,0
|
|
20240222,195000,69581090,9250,9250,9250,9250,0
|
|
20240222,194900,69581090,9250,9250,9250,9250,0
|
|
20240222,194800,69581090,9250,9250,9250,9250,0
|
|
20240222,194700,69581090,9250,9250,9250,9250,0
|
|
20240222,194600,69581090,9250,9250,9250,9250,0
|
|
20240222,194500,69581090,9250,9250,9250,9250,0
|
|
20240222,194400,69581090,9250,9250,9250,9250,0
|
|
20240222,194300,69581090,9250,9250,9250,9250,0
|
|
20240222,194200,69581090,9250,9250,9250,9250,0
|
|
20240222,194100,69581090,9250,9250,9250,9250,0
|
|
20240222,194000,69581090,9250,9250,9250,9250,25
|
|
20240222,193900,69581090,9250,9250,9250,9250,0
|
|
20240222,193800,69581090,9250,9250,9250,9250,0
|
|
20240222,193700,69581090,9250,9250,9250,9250,0
|
|
20240222,193600,69581090,9250,9250,9250,9250,0
|
|
20240222,193500,69581090,9250,9250,9250,9250,0
|
|
20240222,193400,69581090,9250,9250,9250,9250,0
|
|
20240222,193300,69581090,9250,9250,9250,9250,0
|
|
20240222,193200,69581090,9250,9250,9250,9250,0
|
|
20240222,193100,69581090,9250,9250,9250,9250,0
|
|
20240222,193000,69581090,9250,9250,9250,9250,0
|
|
20240222,192900,69581090,9250,9250,9250,9250,0
|
|
20240222,192800,69581090,9250,9250,9250,9250,0
|
|
20240222,192700,69581090,9250,9250,9250,9250,0
|
|
20240222,192600,69581090,9250,9250,9250,9250,0
|
|
20240222,192500,69581090,9250,9250,9250,9250,0
|
|
20240222,192400,69581090,9250,9250,9250,9250,0
|
|
20240222,192300,69581090,9250,9250,9250,9250,0
|
|
20240222,192200,69581090,9250,9250,9250,9250,0
|
|
20240222,192100,69581090,9250,9250,9250,9250,0
|
|
20240222,192000,69581090,9250,9250,9250,9250,0
|
|
20240222,191900,69581090,9250,9250,9250,9250,0
|
|
20240222,191800,69581090,9250,9250,9250,9250,0
|
|
20240222,191700,69581090,9250,9250,9250,9250,0
|
|
20240222,191600,69581090,9250,9250,9250,9250,0
|
|
20240222,191500,69581090,9250,9250,9250,9250,0
|
|
20240222,191400,69581090,9250,9250,9250,9250,0
|
|
20240222,191300,69581090,9250,9250,9250,9250,0
|
|
20240222,191200,69581090,9250,9250,9250,9250,0
|
|
20240222,191100,69581090,9250,9250,9250,9250,0
|
|
20240222,191000,69581090,9250,9250,9250,9250,25
|
|
20240222,190900,69581090,9250,9250,9250,9250,0
|
|
20240222,190800,69581090,9250,9250,9250,9250,0
|
|
20240222,190700,69581090,9250,9250,9250,9250,0
|
|
20240222,190600,69581090,9250,9250,9250,9250,0
|
|
20240222,190500,69581090,9250,9250,9250,9250,0
|
|
20240222,190400,69581090,9250,9250,9250,9250,0
|
|
20240222,190300,69581090,9250,9250,9250,9250,0
|
|
20240222,190200,69581090,9250,9250,9250,9250,0
|
|
20240222,190100,69581090,9250,9250,9250,9250,0
|
|
20240222,190000,69581090,9250,9250,9250,9250,0
|
|
20240222,185900,69581090,9250,9250,9250,9250,0
|
|
20240222,185800,69581090,9250,9250,9250,9250,0
|
|
20240222,185700,69581090,9250,9250,9250,9250,0
|
|
20240222,185600,69581090,9250,9250,9250,9250,0
|
|
20240222,185500,69581090,9250,9250,9250,9250,0
|
|
20240222,185400,69581090,9250,9250,9250,9250,0
|
|
20240222,185300,69581090,9250,9250,9250,9250,0
|
|
20240222,185200,69581090,9250,9250,9250,9250,0
|
|
20240222,185100,69581090,9250,9250,9250,9250,0
|
|
20240222,185000,69581090,9250,9250,9250,9250,0
|
|
20240222,184900,69581090,9250,9250,9250,9250,0
|
|
20240222,184800,69581090,9250,9250,9250,9250,0
|
|
20240222,184700,69581090,9250,9250,9250,9250,0
|
|
20240222,184600,69581090,9250,9250,9250,9250,0
|
|
20240222,184500,69581090,9250,9250,9250,9250,0
|
|
20240222,184400,69581090,9250,9250,9250,9250,0
|
|
20240222,184300,69581090,9250,9250,9250,9250,0
|
|
20240222,184200,69581090,9250,9250,9250,9250,0
|
|
20240222,184100,69581090,9250,9250,9250,9250,0
|
|
20240222,184000,69581090,9250,9250,9250,9250,25
|
|
20240222,183900,69581090,9250,9250,9250,9250,0
|
|
20240222,183800,69581090,9250,9250,9250,9250,0
|
|
20240222,183700,69581090,9250,9250,9250,9250,0
|
|
20240222,183600,69581090,9250,9250,9250,9250,0
|
|
20240222,183500,69581090,9250,9250,9250,9250,0
|
|
20240222,183400,69581090,9250,9250,9250,9250,0
|
|
20240222,183300,69581090,9250,9250,9250,9250,0
|
|
20240222,183200,69581090,9250,9250,9250,9250,0
|
|
20240222,183100,69581090,9250,9250,9250,9250,0
|
|
20240222,183000,69581090,9250,9250,9250,9250,0
|
|
20240222,182900,69581090,9250,9250,9250,9250,0
|
|
20240222,182800,69581090,9250,9250,9250,9250,0
|
|
20240222,182700,69581090,9250,9250,9250,9250,0
|
|
20240222,182600,69581090,9250,9250,9250,9250,0
|
|
20240222,182500,69581090,9250,9250,9250,9250,0
|
|
20240222,182400,69581090,9250,9250,9250,9250,0
|
|
20240222,182300,69581090,9250,9250,9250,9250,0
|
|
20240222,182200,69581090,9250,9250,9250,9250,0
|
|
20240222,182100,69581090,9250,9250,9250,9250,0
|
|
20240222,182000,69581090,9250,9250,9250,9250,0
|
|
20240222,181900,69581090,9250,9250,9250,9250,0
|
|
20240222,181800,69581090,9250,9250,9250,9250,0
|
|
20240222,181700,69581090,9250,9250,9250,9250,0
|
|
20240222,181600,69581090,9250,9250,9250,9250,0
|
|
20240222,181500,69581090,9250,9250,9250,9250,0
|
|
20240222,181400,69581090,9250,9250,9250,9250,0
|
|
20240222,181300,69581090,9250,9250,9250,9250,0
|
|
20240222,181200,69581090,9250,9250,9250,9250,0
|
|
20240222,181100,69581090,9250,9250,9250,9250,0
|
|
20240222,181000,69581090,9250,9250,9250,9250,25
|
|
20240222,180900,69581090,9250,9250,9250,9250,0
|
|
20240222,180800,69581090,9250,9250,9250,9250,0
|
|
20240222,180700,69581090,9250,9250,9250,9250,0
|
|
20240222,180600,69581090,9250,9250,9250,9250,0
|
|
20240222,180500,69581090,9250,9250,9250,9250,0
|
|
20240222,180400,69581090,9250,9250,9250,9250,0
|
|
20240222,180300,69581090,9250,9250,9250,9250,0
|
|
20240222,180200,69581090,9250,9250,9250,9250,0
|
|
20240222,180100,69581090,9250,9250,9250,9250,0
|
|
20240222,180000,69581090,9250,9250,9250,9250,0
|
|
20240222,175900,69581090,9250,9250,9250,9250,0
|
|
20240222,175800,69581090,9250,9250,9250,9250,0
|
|
20240222,175700,69581090,9250,9250,9250,9250,0
|
|
20240222,175600,69581090,9250,9250,9250,9250,0
|
|
20240222,175500,69581090,9250,9250,9250,9250,0
|
|
20240222,175400,69581090,9250,9250,9250,9250,0
|
|
20240222,175300,69581090,9250,9250,9250,9250,0
|
|
20240222,175200,69581090,9250,9250,9250,9250,0
|
|
20240222,175100,69581090,9250,9250,9250,9250,0
|
|
20240222,175000,69581090,9250,9250,9250,9250,0
|
|
20240222,174900,69581090,9250,9250,9250,9250,0
|
|
20240222,174800,69581090,9250,9250,9250,9250,0
|
|
20240222,174700,69581090,9250,9250,9250,9250,0
|
|
20240222,174600,69581090,9250,9250,9250,9250,0
|
|
20240222,174500,69581090,9250,9250,9250,9250,0
|
|
20240222,174400,69581090,9250,9250,9250,9250,0
|
|
20240222,174300,69581090,9250,9250,9250,9250,0
|
|
20240222,174200,69581090,9250,9250,9250,9250,0
|
|
20240222,174100,69581090,9250,9250,9250,9250,0
|
|
20240222,174000,69581090,9250,9250,9250,9250,25
|
|
20240222,173900,69581090,9250,9250,9250,9250,0
|
|
20240222,173800,69581090,9250,9250,9250,9250,0
|
|
20240222,173700,69581090,9250,9250,9250,9250,0
|
|
20240222,173600,69581090,9250,9250,9250,9250,0
|
|
20240222,173500,69581090,9250,9250,9250,9250,0
|
|
20240222,173400,69581090,9250,9250,9250,9250,0
|
|
20240222,173300,69581090,9250,9250,9250,9250,0
|
|
20240222,173200,69581090,9250,9250,9250,9250,0
|
|
20240222,173100,69581090,9250,9250,9250,9250,0
|
|
20240222,173000,69581090,9250,9250,9250,9250,0
|
|
20240222,172900,69581090,9250,9250,9250,9250,0
|
|
20240222,172800,69581090,9250,9250,9250,9250,0
|
|
20240222,172700,69581090,9250,9250,9250,9250,0
|
|
20240222,172600,69581090,9250,9250,9250,9250,0
|
|
20240222,172500,69581090,9250,9250,9250,9250,0
|
|
20240222,172400,69581090,9250,9250,9250,9250,0
|
|
20240222,172300,69581090,9250,9250,9250,9250,0
|
|
20240222,172200,69581090,9250,9250,9250,9250,0
|
|
20240222,172100,69581090,9250,9250,9250,9250,0
|
|
20240222,172000,69581090,9250,9250,9250,9250,0
|
|
20240222,171900,69581090,9250,9250,9250,9250,0
|
|
20240222,171800,69581090,9250,9250,9250,9250,0
|
|
20240222,171700,69581090,9250,9250,9250,9250,0
|
|
20240222,171600,69581090,9250,9250,9250,9250,0
|
|
20240222,171500,69581090,9250,9250,9250,9250,0
|
|
20240222,171400,69581090,9250,9250,9250,9250,0
|
|
20240222,171300,69581090,9250,9250,9250,9250,0
|
|
20240222,171200,69581090,9250,9250,9250,9250,0
|
|
20240222,171100,69581090,9250,9250,9250,9250,0
|
|
20240222,171000,69581090,9250,9250,9250,9250,25
|
|
20240222,170900,69581090,9250,9250,9250,9250,0
|
|
20240222,170800,69581090,9250,9250,9250,9250,0
|
|
20240222,170700,69581090,9250,9250,9250,9250,0
|
|
20240222,170600,69581090,9250,9250,9250,9250,0
|
|
20240222,170500,69581090,9250,9250,9250,9250,0
|
|
20240222,170400,69581090,9250,9250,9250,9250,0
|
|
20240222,170300,69581090,9250,9250,9250,9250,0
|
|
20240222,170200,69581090,9250,9250,9250,9250,0
|
|
20240222,170100,69581090,9250,9250,9250,9250,0
|
|
20240222,170000,69581090,9250,9250,9250,9250,0
|
|
20240222,165900,69581090,9250,9250,9250,9250,0
|
|
20240222,165800,69581090,9250,9250,9250,9250,0
|
|
20240222,165700,69581090,9250,9250,9250,9250,0
|
|
20240222,165600,69581090,9250,9250,9250,9250,0
|
|
20240222,165500,69581090,9250,9250,9250,9250,0
|
|
20240222,165400,69581090,9250,9250,9250,9250,0
|
|
20240222,165300,69581090,9250,9250,9250,9250,0
|
|
20240222,165200,69581090,9250,9250,9250,9250,0
|
|
20240222,165100,69581090,9250,9250,9250,9250,0
|
|
20240222,165000,69581090,9250,9250,9250,9250,0
|
|
20240222,164900,69581090,9250,9250,9250,9250,0
|
|
20240222,164800,69581090,9250,9250,9250,9250,0
|
|
20240222,164700,69581090,9250,9250,9250,9250,0
|
|
20240222,164600,69581090,9250,9250,9250,9250,0
|
|
20240222,164500,69581090,9250,9250,9250,9250,0
|
|
20240222,164400,69581090,9250,9250,9250,9250,0
|
|
20240222,164300,69581090,9250,9250,9250,9250,0
|
|
20240222,164200,69581090,9250,9250,9250,9250,0
|
|
20240222,164100,69581090,9250,9250,9250,9250,0
|
|
20240222,164000,69581090,9250,9250,9250,9250,25
|
|
20240222,163900,69581090,9250,9250,9250,9250,0
|
|
20240222,163800,69581090,9250,9250,9250,9250,0
|
|
20240222,163700,69581090,9250,9250,9250,9250,0
|
|
20240222,163600,69581090,9250,9250,9250,9250,0
|
|
20240222,163500,69581090,9250,9250,9250,9250,0
|
|
20240222,163400,69581090,9250,9250,9250,9250,0
|
|
20240222,163300,69581090,9250,9250,9250,9250,0
|
|
20240222,163200,69581090,9250,9250,9250,9250,0
|
|
20240222,163100,69581090,9250,9250,9250,9250,0
|
|
20240222,163000,69581090,9250,9250,9250,9250,0
|
|
20240222,162900,69581090,9250,9250,9250,9250,0
|
|
20240222,162800,69581090,9250,9250,9250,9250,0
|
|
20240222,162700,69581090,9250,9250,9250,9250,0
|
|
20240222,162600,69581090,9250,9250,9250,9250,0
|
|
20240222,162500,69581090,9250,9250,9250,9250,0
|
|
20240222,162400,69581090,9250,9250,9250,9250,0
|
|
20240222,162300,69581090,9250,9250,9250,9250,0
|
|
20240222,162200,69581090,9250,9250,9250,9250,0
|
|
20240222,162100,69581090,9250,9250,9250,9250,0
|
|
20240222,162000,69581090,9250,9250,9250,9250,0
|
|
20240222,161900,69581090,9250,9250,9250,9250,0
|
|
20240222,161800,69581090,9250,9250,9250,9250,0
|
|
20240222,161700,69581090,9250,9250,9250,9250,0
|
|
20240222,161600,69581090,9250,9250,9250,9250,0
|
|
20240222,161500,69581090,9250,9250,9250,9250,0
|
|
20240222,161400,69581090,9250,9250,9250,9250,0
|
|
20240222,161300,69581090,9250,9250,9250,9250,0
|
|
20240222,161200,69581090,9250,9250,9250,9250,0
|
|
20240222,161100,69581090,9250,9250,9250,9250,0
|
|
20240222,161000,69581090,9250,9250,9250,9250,25
|
|
20240222,160900,69581090,9250,9250,9250,9250,0
|
|
20240222,160800,69581090,9250,9250,9250,9250,0
|
|
20240222,160700,69581090,9250,9250,9250,9250,0
|
|
20240222,160600,69581090,9250,9250,9250,9250,0
|
|
20240222,160500,69581090,9250,9250,9250,9250,0
|
|
20240222,160400,69581090,9250,9250,9250,9250,0
|
|
20240222,160300,69581090,9250,9250,9250,9250,0
|
|
20240222,160200,69581090,9250,9250,9250,9250,0
|
|
20240222,160100,69581090,9250,9250,9250,9250,0
|
|
20240222,160000,69581090,9250,9250,9250,9250,0
|
|
20240222,155900,69581090,9250,9250,9250,9250,0
|
|
20240222,155800,69581090,9250,9250,9250,9250,0
|
|
20240222,155700,69581090,9250,9250,9250,9250,0
|
|
20240222,155600,69581090,9250,9250,9250,9250,0
|
|
20240222,155500,69581090,9250,9250,9250,9250,0
|
|
20240222,155400,69581090,9250,9250,9250,9250,0
|
|
20240222,155300,69581090,9250,9250,9250,9250,0
|
|
20240222,155200,69581090,9250,9250,9250,9250,0
|
|
20240222,155100,69581090,9250,9250,9250,9250,0
|
|
20240222,155000,69581090,9250,9250,9250,9250,0
|
|
20240222,154900,69581090,9250,9250,9250,9250,0
|
|
20240222,154800,69581090,9250,9250,9250,9250,0
|
|
20240222,154700,69581090,9250,9250,9250,9250,0
|
|
20240222,154600,69581090,9250,9250,9250,9250,0
|
|
20240222,154500,69581090,9250,9250,9250,9250,0
|
|
20240222,154400,69581090,9250,9250,9250,9250,0
|
|
20240222,154300,69581090,9250,9250,9250,9250,0
|
|
20240222,154200,69581090,9250,9250,9250,9250,0
|
|
20240222,154100,69581090,9250,9250,9250,9250,0
|
|
20240222,154000,69581090,9250,9250,9250,9250,25
|
|
20240222,153900,69581090,9250,9250,9250,9250,0
|
|
20240222,153800,69581090,9250,9250,9250,9250,0
|
|
20240222,153700,69581090,9250,9250,9250,9250,0
|
|
20240222,153600,69581090,9250,9250,9250,9250,0
|
|
20240222,153500,69581090,9250,9250,9250,9250,0
|
|
20240222,153400,69581090,9250,9250,9250,9250,0
|
|
20240222,153300,69581090,9250,9250,9250,9250,0
|
|
20240222,153200,69581090,9250,9250,9250,9250,0
|
|
20240222,153100,69581090,9250,9250,9250,9250,0
|
|
20240222,153000,69581090,9250,9250,9250,9250,25
|
|
20240222,152900,69349840,9250,9250,9250,9250,0
|
|
20240222,152800,69349840,9250,9250,9250,9250,0
|
|
20240222,152700,69349840,9250,9250,9250,9250,0
|
|
20240222,152600,69349840,9250,9250,9250,9250,0
|
|
20240222,152500,69349840,9250,9250,9250,9250,0
|
|
20240222,152400,69349840,9250,9250,9250,9250,0
|
|
20240222,152300,69349840,9250,9250,9250,9250,0
|
|
20240222,152200,69349840,9250,9250,9250,9250,0
|
|
20240222,152100,69349840,9250,9250,9250,9250,0
|
|
20240222,152000,69349840,9250,9250,9250,9250,0
|
|
20240222,151900,69349840,9250,9250,9250,9250,0
|
|
20240222,151800,69349840,9250,9250,9250,9250,0
|
|
20240222,151700,69349840,9250,9250,9250,9250,0
|
|
20240222,151600,69349840,9250,9240,9250,9240,30
|
|
20240222,151500,69072350,9210,9210,9210,9210,0
|
|
20240222,151400,69072350,9210,9210,9210,9210,0
|
|
20240222,151300,69072350,9210,9210,9210,9210,0
|
|
20240222,151200,69072350,9210,9210,9210,9210,0
|
|
20240222,151100,69072350,9210,9210,9210,9210,100
|
|
20240222,151000,68151350,9210,9210,9210,9210,1
|
|
20240222,150900,68142140,9210,9210,9210,9210,0
|
|
20240222,150800,68142140,9210,9210,9210,9210,0
|
|
20240222,150700,68142140,9210,9210,9210,9210,107
|
|
20240222,150600,67156670,9210,9240,9240,9210,15
|
|
20240222,150500,67018460,9250,9250,9250,9250,0
|
|
20240222,150400,67018460,9250,9250,9250,9250,0
|
|
20240222,150300,67018460,9250,9250,9250,9250,0
|
|
20240222,150200,67018460,9250,9250,9250,9250,0
|
|
20240222,150100,67018460,9250,9250,9250,9250,0
|
|
20240222,150000,67018460,9250,9250,9250,9250,0
|
|
20240222,145900,67018460,9250,9250,9250,9250,1
|
|
20240222,145800,67009210,9210,9210,9210,9210,0
|
|
20240222,145700,67009210,9210,9210,9210,9210,0
|
|
20240222,145600,67009210,9210,9210,9210,9210,0
|
|
20240222,145500,67009210,9210,9210,9210,9210,1
|
|
20240222,145400,67000000,9220,9220,9220,9220,0
|
|
20240222,145300,67000000,9220,9220,9220,9220,0
|
|
20240222,145200,67000000,9220,9220,9220,9220,500
|
|
20240222,145100,62390000,9220,9220,9220,9220,0
|
|
20240222,145000,62390000,9220,9220,9220,9220,0
|
|
20240222,144900,62390000,9220,9220,9220,9220,0
|
|
20240222,144800,62390000,9220,9220,9220,9220,0
|
|
20240222,144700,62390000,9220,9220,9220,9220,1
|
|
20240222,144600,62380780,9220,9240,9240,9220,22
|
|
20240222,144500,62177840,9240,9240,9240,9240,0
|
|
20240222,144400,62177840,9240,9240,9240,9240,0
|
|
20240222,144300,62177840,9240,9240,9240,9240,0
|
|
20240222,144200,62177840,9240,9240,9240,9240,1
|
|
20240222,144100,62168600,9250,9250,9250,9250,0
|
|
20240222,144000,62168600,9250,9250,9250,9250,0
|
|
20240222,143900,62168600,9250,9250,9250,9250,0
|
|
20240222,143800,62168600,9250,9250,9250,9250,1
|
|
20240222,143700,62159350,9250,9250,9250,9250,0
|
|
20240222,143600,62159350,9250,9250,9250,9250,1
|
|
20240222,143500,62150100,9250,9250,9250,9250,1
|
|
20240222,143400,62140850,9220,9220,9220,9220,0
|
|
20240222,143300,62140850,9220,9220,9220,9220,0
|
|
20240222,143200,62140850,9220,9220,9220,9220,0
|
|
20240222,143100,62140850,9220,9220,9220,9220,0
|
|
20240222,143000,62140850,9220,9220,9220,9220,0
|
|
20240222,142900,62140850,9220,9220,9220,9220,0
|
|
20240222,142800,62140850,9220,9220,9220,9220,0
|
|
20240222,142700,62140850,9220,9220,9220,9220,0
|
|
20240222,142600,62140850,9220,9220,9220,9220,0
|
|
20240222,142500,62140850,9220,9220,9220,9220,0
|
|
20240222,142400,62140850,9220,9220,9220,9220,0
|
|
20240222,142300,62140850,9220,9220,9220,9220,0
|
|
20240222,142200,62140850,9220,9220,9220,9220,0
|
|
20240222,142100,62140850,9220,9220,9220,9220,0
|
|
20240222,142000,62140850,9220,9220,9220,9220,0
|
|
20240222,141900,62140850,9220,9220,9220,9220,0
|
|
20240222,141800,62140850,9220,9220,9220,9220,0
|
|
20240222,141700,62140850,9220,9220,9220,9220,0
|
|
20240222,141600,62140850,9220,9220,9220,9220,0
|
|
20240222,141500,62140850,9220,9220,9220,9220,0
|
|
20240222,141400,62140850,9220,9220,9220,9220,10
|
|
20240222,141300,62048650,9220,9220,9220,9220,0
|
|
20240222,141200,62048650,9220,9220,9220,9220,0
|
|
20240222,141100,62048650,9220,9220,9220,9220,0
|
|
20240222,141000,62048650,9220,9220,9220,9220,0
|
|
20240222,140900,62048650,9220,9220,9220,9220,5
|
|
20240222,140800,62002550,9220,9220,9220,9220,0
|
|
20240222,140700,62002550,9220,9220,9220,9220,10
|
|
20240222,140600,61910350,9220,9220,9220,9220,0
|
|
20240222,140500,61910350,9220,9220,9220,9220,0
|
|
20240222,140400,61910350,9220,9220,9220,9220,0
|
|
20240222,140300,61910350,9220,9220,9220,9220,0
|
|
20240222,140200,61910350,9220,9220,9220,9220,111
|
|
20240222,140100,60886930,9230,9230,9230,9230,0
|
|
20240222,140000,60886930,9230,9230,9230,9230,0
|
|
20240222,135900,60886930,9230,9230,9230,9230,0
|
|
20240222,135800,60886930,9230,9230,9230,9230,629
|
|
20240222,135700,55081260,9240,9240,9240,9240,104
|
|
20240222,135600,54120300,9240,9240,9240,9240,0
|
|
20240222,135500,54120300,9240,9240,9240,9240,0
|
|
20240222,135400,54120300,9240,9240,9240,9240,0
|
|
20240222,135300,54120300,9240,9250,9250,9240,405
|
|
20240222,135200,50378010,9250,9250,9250,9250,0
|
|
20240222,135100,50378010,9250,9250,9250,9250,1
|
|
20240222,135000,50368760,9240,9240,9240,9240,104
|
|
20240222,134900,49407800,9240,9240,9240,9240,28
|
|
20240222,134800,49149080,9240,9240,9240,9240,400
|
|
20240222,134700,45453080,9240,9240,9240,9240,0
|
|
20240222,134600,45453080,9240,9240,9240,9240,0
|
|
20240222,134500,45453080,9240,9240,9240,9240,0
|
|
20240222,134400,45453080,9240,9230,9240,9230,11
|
|
20240222,134300,45351450,9240,9240,9240,9240,0
|
|
20240222,134200,45351450,9240,9240,9240,9240,0
|
|
20240222,134100,45351450,9240,9240,9240,9240,0
|
|
20240222,134000,45351450,9240,9240,9240,9240,1
|
|
20240222,133900,45342210,9210,9210,9210,9210,0
|
|
20240222,133800,45342210,9210,9210,9210,9210,0
|
|
20240222,133700,45342210,9210,9210,9210,9210,0
|
|
20240222,133600,45342210,9210,9210,9210,9210,0
|
|
20240222,133500,45342210,9210,9210,9210,9210,0
|
|
20240222,133400,45342210,9210,9210,9210,9210,0
|
|
20240222,133300,45342210,9210,9210,9210,9210,0
|
|
20240222,133200,45342210,9210,9210,9210,9210,0
|
|
20240222,133100,45342210,9210,9210,9210,9210,0
|
|
20240222,133000,45342210,9210,9210,9210,9210,0
|
|
20240222,132900,45342210,9210,9210,9210,9210,0
|
|
20240222,132800,45342210,9210,9210,9210,9210,0
|
|
20240222,132700,45342210,9210,9210,9210,9210,589
|
|
20240222,132600,39917520,9210,9210,9210,9210,0
|
|
20240222,132500,39917520,9210,9220,9220,9210,1203
|
|
20240222,132400,28837820,9220,9220,9220,9220,0
|
|
20240222,132300,28837820,9220,9220,9220,9220,0
|
|
20240222,132200,28837820,9220,9220,9220,9220,0
|
|
20240222,132100,28837820,9220,9220,9220,9220,0
|
|
20240222,132000,28837820,9220,9220,9220,9220,0
|
|
20240222,131900,28837820,9220,9220,9220,9220,100
|
|
20240222,131800,27915820,9240,9240,9240,9240,0
|
|
20240222,131700,27915820,9240,9240,9240,9240,0
|
|
20240222,131600,27915820,9240,9240,9240,9240,0
|
|
20240222,131500,27915820,9240,9240,9240,9240,0
|
|
20240222,131400,27915820,9240,9240,9240,9240,33
|
|
20240222,131300,27610900,9220,9220,9220,9220,0
|
|
20240222,131200,27610900,9220,9220,9220,9220,0
|
|
20240222,131100,27610900,9220,9220,9220,9220,0
|
|
20240222,131000,27610900,9220,9220,9220,9220,0
|
|
20240222,130900,27610900,9220,9220,9220,9220,0
|
|
20240222,130800,27610900,9220,9220,9220,9220,0
|
|
20240222,130700,27610900,9220,9220,9220,9220,0
|
|
20240222,130600,27610900,9220,9220,9220,9220,0
|
|
20240222,130500,27610900,9220,9220,9220,9220,0
|
|
20240222,130400,27610900,9220,9220,9220,9220,0
|
|
20240222,130300,27610900,9220,9220,9220,9220,0
|
|
20240222,130200,27610900,9220,9220,9220,9220,0
|
|
20240222,130100,27610900,9220,9220,9220,9220,0
|
|
20240222,130000,27610900,9220,9220,9220,9220,0
|
|
20240222,125900,27610900,9220,9220,9220,9220,0
|
|
20240222,125800,27610900,9220,9220,9220,9220,41
|
|
20240222,125700,27232880,9220,9220,9220,9220,0
|
|
20240222,125600,27232880,9220,9220,9220,9220,5
|
|
20240222,125500,27186780,9230,9230,9230,9230,27
|
|
20240222,125400,26937570,9240,9240,9240,9240,0
|
|
20240222,125300,26937570,9240,9240,9240,9240,10
|
|
20240222,125200,26845170,9240,9240,9240,9240,0
|
|
20240222,125100,26845170,9240,9240,9240,9240,0
|
|
20240222,125000,26845170,9240,9240,9240,9240,1
|
|
20240222,124900,26835930,9240,9240,9240,9240,0
|
|
20240222,124800,26835930,9240,9240,9240,9240,0
|
|
20240222,124700,26835930,9240,9240,9240,9240,0
|
|
20240222,124600,26835930,9240,9240,9240,9240,129
|
|
20240222,124500,25643970,9240,9240,9240,9240,0
|
|
20240222,124400,25643970,9240,9240,9240,9240,0
|
|
20240222,124300,25643970,9240,9240,9240,9240,0
|
|
20240222,124200,25643970,9240,9240,9240,9240,0
|
|
20240222,124100,25643970,9240,9240,9240,9240,0
|
|
20240222,124000,25643970,9240,9240,9240,9240,0
|
|
20240222,123900,25643970,9240,9240,9240,9240,0
|
|
20240222,123800,25643970,9240,9240,9240,9240,4
|
|
20240222,123700,25607010,9240,9240,9240,9240,0
|
|
20240222,123600,25607010,9240,9240,9240,9240,0
|
|
20240222,123500,25607010,9240,9240,9240,9240,0
|
|
20240222,123400,25607010,9240,9240,9240,9240,0
|
|
20240222,123300,25607010,9240,9240,9240,9240,0
|
|
20240222,123200,25607010,9240,9240,9240,9240,160
|
|
20240222,123100,24128610,9240,9240,9240,9240,0
|
|
20240222,123000,24128610,9240,9240,9240,9240,0
|
|
20240222,122900,24128610,9240,9240,9240,9240,0
|
|
20240222,122800,24128610,9240,9240,9240,9240,0
|
|
20240222,122700,24128610,9240,9240,9240,9240,0
|
|
20240222,122600,24128610,9240,9240,9240,9240,0
|
|
20240222,122500,24128610,9240,9240,9240,9240,0
|
|
20240222,122400,24128610,9240,9240,9240,9240,0
|
|
20240222,122300,24128610,9240,9240,9240,9240,0
|
|
20240222,122200,24128610,9240,9250,9250,9240,30
|
|
20240222,122100,23851310,9250,9250,9250,9250,0
|
|
20240222,122000,23851310,9250,9250,9250,9250,0
|
|
20240222,121900,23851310,9250,9250,9250,9250,0
|
|
20240222,121800,23851310,9250,9250,9250,9250,0
|
|
20240222,121700,23851310,9250,9250,9250,9250,0
|
|
20240222,121600,23851310,9250,9250,9250,9250,0
|
|
20240222,121500,23851310,9250,9250,9250,9250,0
|
|
20240222,121400,23851310,9250,9250,9250,9250,0
|
|
20240222,121300,23851310,9250,9250,9250,9250,0
|
|
20240222,121200,23851310,9250,9250,9250,9250,0
|
|
20240222,121100,23851310,9250,9250,9250,9250,0
|
|
20240222,121000,23851310,9250,9250,9250,9250,0
|
|
20240222,120900,23851310,9250,9250,9250,9250,0
|
|
20240222,120800,23851310,9250,9250,9250,9250,510
|
|
20240222,120700,19133810,9240,9240,9240,9240,0
|
|
20240222,120600,19133810,9240,9240,9240,9240,0
|
|
20240222,120500,19133810,9240,9240,9240,9240,0
|
|
20240222,120400,19133810,9240,9240,9240,9240,0
|
|
20240222,120300,19133810,9240,9240,9240,9240,0
|
|
20240222,120200,19133810,9240,9240,9240,9240,0
|
|
20240222,120100,19133810,9240,9240,9240,9240,0
|
|
20240222,120000,19133810,9240,9240,9240,9240,0
|
|
20240222,115900,19133810,9240,9240,9240,9240,0
|
|
20240222,115800,19133810,9240,9240,9240,9240,0
|
|
20240222,115700,19133810,9240,9240,9240,9240,0
|
|
20240222,115600,19133810,9240,9240,9240,9240,0
|
|
20240222,115500,19133810,9240,9240,9240,9240,0
|
|
20240222,115400,19133810,9240,9240,9240,9240,0
|
|
20240222,115300,19133810,9240,9240,9240,9240,0
|
|
20240222,115200,19133810,9240,9240,9240,9240,0
|
|
20240222,115100,19133810,9240,9240,9240,9240,0
|
|
20240222,115000,19133810,9240,9240,9240,9240,0
|
|
20240222,114900,19133810,9240,9240,9240,9240,100
|
|
20240222,114800,18209810,9250,9250,9250,9250,0
|
|
20240222,114700,18209810,9250,9250,9250,9250,0
|
|
20240222,114600,18209810,9250,9250,9250,9250,0
|
|
20240222,114500,18209810,9250,9250,9250,9250,1
|
|
20240222,114400,18200560,9250,9250,9250,9250,0
|
|
20240222,114300,18200560,9250,9250,9250,9250,0
|
|
20240222,114200,18200560,9250,9250,9250,9250,0
|
|
20240222,114100,18200560,9250,9250,9250,9250,0
|
|
20240222,114000,18200560,9250,9250,9250,9250,0
|
|
20240222,113900,18200560,9250,9250,9250,9250,7
|
|
20240222,113800,18135810,9250,9250,9250,9250,0
|
|
20240222,113700,18135810,9250,9250,9250,9250,0
|
|
20240222,113600,18135810,9250,9250,9250,9250,0
|
|
20240222,113500,18135810,9250,9250,9250,9250,0
|
|
20240222,113400,18135810,9250,9250,9250,9250,0
|
|
20240222,113300,18135810,9250,9250,9250,9250,0
|
|
20240222,113200,18135810,9250,9250,9250,9250,0
|
|
20240222,113100,18135810,9250,9250,9250,9250,0
|
|
20240222,113000,18135810,9250,9250,9250,9250,0
|
|
20240222,112900,18135810,9250,9250,9250,9250,0
|
|
20240222,112800,18135810,9250,9250,9250,9250,10
|
|
20240222,112700,18043310,9240,9240,9240,9240,0
|
|
20240222,112600,18043310,9240,9240,9240,9240,0
|
|
20240222,112500,18043310,9240,9240,9240,9240,1
|
|
20240222,112400,18034070,9240,9240,9240,9240,0
|
|
20240222,112300,18034070,9240,9240,9240,9240,10
|
|
20240222,112200,17941670,9250,9250,9250,9250,10
|
|
20240222,112100,17849170,9240,9240,9240,9240,1
|
|
20240222,112000,17839930,9240,9240,9240,9240,1
|
|
20240222,111900,17830690,9240,9240,9240,9240,13
|
|
20240222,111800,17710570,9240,9240,9240,9240,1
|
|
20240222,111700,17701330,9240,9240,9240,9240,1
|
|
20240222,111600,17692090,9240,9240,9240,9240,200
|
|
20240222,111500,15844090,9240,9240,9240,9240,0
|
|
20240222,111400,15844090,9240,9240,9240,9240,0
|
|
20240222,111300,15844090,9240,9240,9240,9240,0
|
|
20240222,111200,15844090,9240,9240,9240,9240,0
|
|
20240222,111100,15844090,9240,9240,9240,9240,0
|
|
20240222,111000,15844090,9240,9240,9240,9240,0
|
|
20240222,110900,15844090,9240,9240,9240,9240,0
|
|
20240222,110800,15844090,9240,9240,9240,9240,0
|
|
20240222,110700,15844090,9240,9240,9240,9240,0
|
|
20240222,110600,15844090,9240,9240,9240,9240,0
|
|
20240222,110500,15844090,9240,9240,9240,9240,0
|
|
20240222,110400,15844090,9240,9240,9240,9240,2
|
|
20240222,110300,15825610,9240,9240,9240,9240,0
|
|
20240222,110200,15825610,9240,9240,9240,9240,1
|
|
20240222,110100,15816370,9250,9250,9250,9250,0
|
|
20240222,110000,15816370,9250,9250,9250,9250,4
|
|
20240222,105900,15779370,9240,9240,9240,9240,1
|
|
20240222,105800,15770130,9240,9240,9240,9240,0
|
|
20240222,105700,15770130,9240,9240,9240,9240,0
|
|
20240222,105600,15770130,9240,9240,9240,9240,1
|
|
20240222,105500,15760890,9240,9240,9240,9240,0
|
|
20240222,105400,15760890,9240,9240,9240,9240,0
|
|
20240222,105300,15760890,9240,9240,9240,9240,1
|
|
20240222,105200,15751650,9240,9240,9240,9240,1
|
|
20240222,105100,15742410,9240,9240,9240,9240,1
|
|
20240222,105000,15733170,9240,9250,9250,9240,73
|
|
20240222,104900,15057930,9250,9250,9250,9250,0
|
|
20240222,104800,15057930,9250,9250,9250,9250,0
|
|
20240222,104700,15057930,9250,9250,9250,9250,2
|
|
20240222,104600,15039430,9250,9250,9250,9250,1
|
|
20240222,104500,15030180,9250,9250,9250,9250,0
|
|
20240222,104400,15030180,9250,9250,9250,9250,0
|
|
20240222,104300,15030180,9250,9250,9250,9250,1
|
|
20240222,104200,15020930,9250,9250,9250,9250,1
|
|
20240222,104100,15011680,9250,9250,9250,9250,1
|
|
20240222,104000,15002430,9250,9250,9250,9250,11
|
|
20240222,103900,14900680,9250,9250,9250,9250,1
|
|
20240222,103800,14891430,9250,9250,9250,9250,1
|
|
20240222,103700,14882180,9260,9250,9260,9250,11
|
|
20240222,103600,14780330,9250,9250,9250,9250,1
|
|
20240222,103500,14771080,9250,9250,9250,9250,100
|
|
20240222,103400,13846080,9250,9250,9250,9250,1
|
|
20240222,103300,13836830,9250,9250,9250,9250,0
|
|
20240222,103200,13836830,9250,9250,9250,9250,0
|
|
20240222,103100,13836830,9250,9250,9250,9250,0
|
|
20240222,103000,13836830,9250,9250,9250,9250,0
|
|
20240222,102900,13836830,9250,9250,9250,9250,0
|
|
20240222,102800,13836830,9250,9250,9250,9250,0
|
|
20240222,102700,13836830,9250,9250,9250,9250,0
|
|
20240222,102600,13836830,9250,9250,9250,9250,0
|
|
20240222,102500,13836830,9250,9250,9250,9250,5
|
|
20240222,102400,13790580,9250,9250,9250,9250,0
|
|
20240222,102300,13790580,9250,9250,9250,9250,0
|
|
20240222,102200,13790580,9250,9250,9250,9250,0
|
|
20240222,102100,13790580,9250,9250,9250,9250,0
|
|
20240222,102000,13790580,9250,9250,9250,9250,2
|
|
20240222,101900,13772080,9240,9240,9240,9240,82
|
|
20240222,101800,13014400,9250,9250,9250,9250,0
|
|
20240222,101700,13014400,9250,9250,9250,9250,0
|
|
20240222,101600,13014400,9250,9250,9250,9250,0
|
|
20240222,101500,13014400,9250,9250,9250,9250,0
|
|
20240222,101400,13014400,9250,9250,9250,9250,0
|
|
20240222,101300,13014400,9250,9250,9250,9250,0
|
|
20240222,101200,13014400,9250,9250,9250,9250,216
|
|
20240222,101100,11016400,9250,9250,9250,9240,7
|
|
20240222,101000,10951660,9240,9240,9240,9240,1
|
|
20240222,100900,10942420,9240,9240,9240,9240,1
|
|
20240222,100800,10933180,9250,9250,9250,9250,9
|
|
20240222,100700,10849930,9250,9250,9250,9250,11
|
|
20240222,100600,10748180,9250,9240,9250,9240,3
|
|
20240222,100500,10720450,9240,9240,9240,9240,0
|
|
20240222,100400,10720450,9240,9250,9250,9240,50
|
|
20240222,100300,10258240,9260,9260,9260,9260,0
|
|
20240222,100200,10258240,9260,9260,9260,9260,1
|
|
20240222,100100,10248980,9250,9250,9250,9250,0
|
|
20240222,100000,10248980,9250,9250,9250,9250,0
|
|
20240222,095900,10248980,9250,9250,9250,9250,0
|
|
20240222,095800,10248980,9250,9250,9250,9250,0
|
|
20240222,095700,10248980,9250,9250,9250,9250,0
|
|
20240222,095600,10248980,9250,9250,9250,9250,0
|
|
20240222,095500,10248980,9250,9250,9250,9250,120
|
|
20240222,095400,9138980,9260,9260,9260,9260,71
|
|
20240222,095300,8481520,9260,9260,9260,9260,0
|
|
20240222,095200,8481520,9260,9260,9260,9260,0
|
|
20240222,095100,8481520,9260,9260,9260,9260,0
|
|
20240222,095000,8481520,9260,9260,9260,9260,1
|
|
20240222,094900,8472260,9250,9250,9250,9250,0
|
|
20240222,094800,8472260,9250,9250,9250,9250,0
|
|
20240222,094700,8472260,9250,9250,9250,9250,0
|
|
20240222,094600,8472260,9250,9250,9250,9250,0
|
|
20240222,094500,8472260,9250,9250,9250,9250,0
|
|
20240222,094400,8472260,9250,9250,9250,9250,0
|
|
20240222,094300,8472260,9250,9270,9270,9250,101
|
|
20240222,094200,7537980,9260,9260,9260,9260,42
|
|
20240222,094100,7149060,9250,9250,9250,9250,507
|
|
20240222,094000,2459310,9250,9250,9250,9250,0
|
|
20240222,093900,2459310,9250,9250,9250,9250,10
|
|
20240222,093800,2366810,9250,9250,9250,9250,6
|
|
20240222,093700,2311310,9240,9250,9250,9240,55
|
|
20240222,093600,1803070,9250,9250,9250,9250,0
|
|
20240222,093500,1803070,9250,9250,9250,9250,0
|
|
20240222,093400,1803070,9250,9250,9250,9250,0
|
|
20240222,093300,1803070,9250,9250,9250,9250,18
|
|
20240222,093200,1636570,9260,9260,9260,9260,1
|
|
20240222,093100,1627310,9260,9260,9260,9260,0
|
|
20240222,093000,1627310,9260,9260,9260,9260,10
|
|
20240222,092900,1534710,9260,9260,9260,9260,0
|
|
20240222,092800,1534710,9260,9260,9260,9260,0
|
|
20240222,092700,1534710,9260,9260,9260,9260,0
|
|
20240222,092600,1534710,9260,9260,9260,9260,0
|
|
20240222,092500,1534710,9260,9260,9260,9260,0
|
|
20240222,092400,1534710,9260,9260,9260,9260,0
|
|
20240222,092300,1534710,9260,9260,9260,9260,1
|
|
20240222,092200,1525450,9240,9240,9240,9240,0
|
|
20240222,092100,1525450,9240,9240,9240,9240,0
|
|
20240222,092000,1525450,9240,9240,9240,9240,0
|
|
20240222,091900,1525450,9240,9240,9240,9240,0
|
|
20240222,091800,1525450,9240,9240,9240,9240,33
|
|
20240222,091700,1220530,9240,9240,9240,9240,0
|
|
20240222,091600,1220530,9240,9240,9240,9240,0
|
|
20240222,091500,1220530,9240,9240,9240,9240,0
|
|
20240222,091400,1220530,9240,9240,9240,9240,77
|
|
20240222,091300,509050,9240,9240,9240,9240,0
|
|
20240222,091200,509050,9240,9250,9250,9240,37
|
|
20240222,091100,167160,9240,9240,9240,9240,0
|
|
20240222,091000,167160,9240,9240,9240,9240,0
|
|
20240222,090900,167160,9240,9240,9240,9240,0
|
|
20240222,090800,167160,9240,9240,9240,9240,1
|
|
20240222,090700,157920,9280,9280,9280,9280,0
|
|
20240222,090600,157920,9280,9280,9280,9280,0
|
|
20240222,090500,157920,9280,9280,9280,9280,1
|
|
20240222,090400,148640,9290,9290,9290,9290,0
|
|
20240222,090300,148640,9290,9290,9290,9290,2
|
|
20240222,090200,130060,9290,9290,9290,9290,0
|
|
20240222,090100,130060,9290,9290,9290,9290,0
|
|
20240222,090000,130060,9290,9290,9290,9290,14
|