703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,204000,59689470,9240,9240,9240,9240,22
|
|
20240223,203900,59689470,9240,9240,9240,9240,0
|
|
20240223,203800,59689470,9240,9240,9240,9240,0
|
|
20240223,203700,59689470,9240,9240,9240,9240,0
|
|
20240223,203600,59689470,9240,9240,9240,9240,0
|
|
20240223,203500,59689470,9240,9240,9240,9240,0
|
|
20240223,203400,59689470,9240,9240,9240,9240,0
|
|
20240223,203300,59689470,9240,9240,9240,9240,0
|
|
20240223,203200,59689470,9240,9240,9240,9240,0
|
|
20240223,203100,59689470,9240,9240,9240,9240,0
|
|
20240223,203000,59689470,9240,9240,9240,9240,0
|
|
20240223,202900,59689470,9240,9240,9240,9240,0
|
|
20240223,202800,59689470,9240,9240,9240,9240,0
|
|
20240223,202700,59689470,9240,9240,9240,9240,0
|
|
20240223,202600,59689470,9240,9240,9240,9240,0
|
|
20240223,202500,59689470,9240,9240,9240,9240,0
|
|
20240223,202400,59689470,9240,9240,9240,9240,0
|
|
20240223,202300,59689470,9240,9240,9240,9240,0
|
|
20240223,202200,59689470,9240,9240,9240,9240,0
|
|
20240223,202100,59689470,9240,9240,9240,9240,0
|
|
20240223,202000,59689470,9240,9240,9240,9240,0
|
|
20240223,201900,59689470,9240,9240,9240,9240,0
|
|
20240223,201800,59689470,9240,9240,9240,9240,0
|
|
20240223,201700,59689470,9240,9240,9240,9240,0
|
|
20240223,201600,59689470,9240,9240,9240,9240,0
|
|
20240223,201500,59689470,9240,9240,9240,9240,0
|
|
20240223,201400,59689470,9240,9240,9240,9240,0
|
|
20240223,201300,59689470,9240,9240,9240,9240,0
|
|
20240223,201200,59689470,9240,9240,9240,9240,0
|
|
20240223,201100,59689470,9240,9240,9240,9240,0
|
|
20240223,201000,59689470,9240,9240,9240,9240,22
|
|
20240223,200900,59689470,9240,9240,9240,9240,0
|
|
20240223,200800,59689470,9240,9240,9240,9240,0
|
|
20240223,200700,59689470,9240,9240,9240,9240,0
|
|
20240223,200600,59689470,9240,9240,9240,9240,0
|
|
20240223,200500,59689470,9240,9240,9240,9240,0
|
|
20240223,200400,59689470,9240,9240,9240,9240,0
|
|
20240223,200300,59689470,9240,9240,9240,9240,0
|
|
20240223,200200,59689470,9240,9240,9240,9240,0
|
|
20240223,200100,59689470,9240,9240,9240,9240,0
|
|
20240223,200000,59689470,9240,9240,9240,9240,0
|
|
20240223,195900,59689470,9240,9240,9240,9240,0
|
|
20240223,195800,59689470,9240,9240,9240,9240,0
|
|
20240223,195700,59689470,9240,9240,9240,9240,0
|
|
20240223,195600,59689470,9240,9240,9240,9240,0
|
|
20240223,195500,59689470,9240,9240,9240,9240,0
|
|
20240223,195400,59689470,9240,9240,9240,9240,0
|
|
20240223,195300,59689470,9240,9240,9240,9240,0
|
|
20240223,195200,59689470,9240,9240,9240,9240,0
|
|
20240223,195100,59689470,9240,9240,9240,9240,0
|
|
20240223,195000,59689470,9240,9240,9240,9240,0
|
|
20240223,194900,59689470,9240,9240,9240,9240,0
|
|
20240223,194800,59689470,9240,9240,9240,9240,0
|
|
20240223,194700,59689470,9240,9240,9240,9240,0
|
|
20240223,194600,59689470,9240,9240,9240,9240,0
|
|
20240223,194500,59689470,9240,9240,9240,9240,0
|
|
20240223,194400,59689470,9240,9240,9240,9240,0
|
|
20240223,194300,59689470,9240,9240,9240,9240,0
|
|
20240223,194200,59689470,9240,9240,9240,9240,0
|
|
20240223,194100,59689470,9240,9240,9240,9240,0
|
|
20240223,194000,59689470,9240,9240,9240,9240,22
|
|
20240223,193900,59689470,9240,9240,9240,9240,0
|
|
20240223,193800,59689470,9240,9240,9240,9240,0
|
|
20240223,193700,59689470,9240,9240,9240,9240,0
|
|
20240223,193600,59689470,9240,9240,9240,9240,0
|
|
20240223,193500,59689470,9240,9240,9240,9240,0
|
|
20240223,193400,59689470,9240,9240,9240,9240,0
|
|
20240223,193300,59689470,9240,9240,9240,9240,0
|
|
20240223,193200,59689470,9240,9240,9240,9240,0
|
|
20240223,193100,59689470,9240,9240,9240,9240,0
|
|
20240223,193000,59689470,9240,9240,9240,9240,0
|
|
20240223,192900,59689470,9240,9240,9240,9240,0
|
|
20240223,192800,59689470,9240,9240,9240,9240,0
|
|
20240223,192700,59689470,9240,9240,9240,9240,0
|
|
20240223,192600,59689470,9240,9240,9240,9240,0
|
|
20240223,192500,59689470,9240,9240,9240,9240,0
|
|
20240223,192400,59689470,9240,9240,9240,9240,0
|
|
20240223,192300,59689470,9240,9240,9240,9240,0
|
|
20240223,192200,59689470,9240,9240,9240,9240,0
|
|
20240223,192100,59689470,9240,9240,9240,9240,0
|
|
20240223,192000,59689470,9240,9240,9240,9240,0
|
|
20240223,191900,59689470,9240,9240,9240,9240,0
|
|
20240223,191800,59689470,9240,9240,9240,9240,0
|
|
20240223,191700,59689470,9240,9240,9240,9240,0
|
|
20240223,191600,59689470,9240,9240,9240,9240,0
|
|
20240223,191500,59689470,9240,9240,9240,9240,0
|
|
20240223,191400,59689470,9240,9240,9240,9240,0
|
|
20240223,191300,59689470,9240,9240,9240,9240,0
|
|
20240223,191200,59689470,9240,9240,9240,9240,0
|
|
20240223,191100,59689470,9240,9240,9240,9240,0
|
|
20240223,191000,59689470,9240,9240,9240,9240,22
|
|
20240223,190900,59689470,9240,9240,9240,9240,0
|
|
20240223,190800,59689470,9240,9240,9240,9240,0
|
|
20240223,190700,59689470,9240,9240,9240,9240,0
|
|
20240223,190600,59689470,9240,9240,9240,9240,0
|
|
20240223,190500,59689470,9240,9240,9240,9240,0
|
|
20240223,190400,59689470,9240,9240,9240,9240,0
|
|
20240223,190300,59689470,9240,9240,9240,9240,0
|
|
20240223,190200,59689470,9240,9240,9240,9240,0
|
|
20240223,190100,59689470,9240,9240,9240,9240,0
|
|
20240223,190000,59689470,9240,9240,9240,9240,0
|
|
20240223,185900,59689470,9240,9240,9240,9240,0
|
|
20240223,185800,59689470,9240,9240,9240,9240,0
|
|
20240223,185700,59689470,9240,9240,9240,9240,0
|
|
20240223,185600,59689470,9240,9240,9240,9240,0
|
|
20240223,185500,59689470,9240,9240,9240,9240,0
|
|
20240223,185400,59689470,9240,9240,9240,9240,0
|
|
20240223,185300,59689470,9240,9240,9240,9240,0
|
|
20240223,185200,59689470,9240,9240,9240,9240,0
|
|
20240223,185100,59689470,9240,9240,9240,9240,0
|
|
20240223,185000,59689470,9240,9240,9240,9240,0
|
|
20240223,184900,59689470,9240,9240,9240,9240,0
|
|
20240223,184800,59689470,9240,9240,9240,9240,0
|
|
20240223,184700,59689470,9240,9240,9240,9240,0
|
|
20240223,184600,59689470,9240,9240,9240,9240,0
|
|
20240223,184500,59689470,9240,9240,9240,9240,0
|
|
20240223,184400,59689470,9240,9240,9240,9240,0
|
|
20240223,184300,59689470,9240,9240,9240,9240,0
|
|
20240223,184200,59689470,9240,9240,9240,9240,0
|
|
20240223,184100,59689470,9240,9240,9240,9240,0
|
|
20240223,184000,59689470,9240,9240,9240,9240,22
|
|
20240223,183900,59689470,9240,9240,9240,9240,0
|
|
20240223,183800,59689470,9240,9240,9240,9240,0
|
|
20240223,183700,59689470,9240,9240,9240,9240,0
|
|
20240223,183600,59689470,9240,9240,9240,9240,0
|
|
20240223,183500,59689470,9240,9240,9240,9240,0
|
|
20240223,183400,59689470,9240,9240,9240,9240,0
|
|
20240223,183300,59689470,9240,9240,9240,9240,0
|
|
20240223,183200,59689470,9240,9240,9240,9240,0
|
|
20240223,183100,59689470,9240,9240,9240,9240,0
|
|
20240223,183000,59689470,9240,9240,9240,9240,0
|
|
20240223,182900,59689470,9240,9240,9240,9240,0
|
|
20240223,182800,59689470,9240,9240,9240,9240,0
|
|
20240223,182700,59689470,9240,9240,9240,9240,0
|
|
20240223,182600,59689470,9240,9240,9240,9240,0
|
|
20240223,182500,59689470,9240,9240,9240,9240,0
|
|
20240223,182400,59689470,9240,9240,9240,9240,0
|
|
20240223,182300,59689470,9240,9240,9240,9240,0
|
|
20240223,182200,59689470,9240,9240,9240,9240,0
|
|
20240223,182100,59689470,9240,9240,9240,9240,0
|
|
20240223,182000,59689470,9240,9240,9240,9240,0
|
|
20240223,181900,59689470,9240,9240,9240,9240,0
|
|
20240223,181800,59689470,9240,9240,9240,9240,0
|
|
20240223,181700,59689470,9240,9240,9240,9240,0
|
|
20240223,181600,59689470,9240,9240,9240,9240,0
|
|
20240223,181500,59689470,9240,9240,9240,9240,0
|
|
20240223,181400,59689470,9240,9240,9240,9240,0
|
|
20240223,181300,59689470,9240,9240,9240,9240,0
|
|
20240223,181200,59689470,9240,9240,9240,9240,0
|
|
20240223,181100,59689470,9240,9240,9240,9240,0
|
|
20240223,181000,59689470,9240,9240,9240,9240,22
|
|
20240223,180900,59689470,9240,9240,9240,9240,0
|
|
20240223,180800,59689470,9240,9240,9240,9240,0
|
|
20240223,180700,59689470,9240,9240,9240,9240,0
|
|
20240223,180600,59689470,9240,9240,9240,9240,0
|
|
20240223,180500,59689470,9240,9240,9240,9240,0
|
|
20240223,180400,59689470,9240,9240,9240,9240,0
|
|
20240223,180300,59689470,9240,9240,9240,9240,0
|
|
20240223,180200,59689470,9240,9240,9240,9240,0
|
|
20240223,180100,59689470,9240,9240,9240,9240,0
|
|
20240223,180000,59689470,9240,9240,9240,9240,0
|
|
20240223,175900,59689470,9240,9240,9240,9240,0
|
|
20240223,175800,59689470,9240,9240,9240,9240,0
|
|
20240223,175700,59689470,9240,9240,9240,9240,0
|
|
20240223,175600,59689470,9240,9240,9240,9240,0
|
|
20240223,175500,59689470,9240,9240,9240,9240,0
|
|
20240223,175400,59689470,9240,9240,9240,9240,0
|
|
20240223,175300,59689470,9240,9240,9240,9240,0
|
|
20240223,175200,59689470,9240,9240,9240,9240,0
|
|
20240223,175100,59689470,9240,9240,9240,9240,0
|
|
20240223,175000,59689470,9240,9240,9240,9240,0
|
|
20240223,174900,59689470,9240,9240,9240,9240,0
|
|
20240223,174800,59689470,9240,9240,9240,9240,0
|
|
20240223,174700,59689470,9240,9240,9240,9240,0
|
|
20240223,174600,59689470,9240,9240,9240,9240,0
|
|
20240223,174500,59689470,9240,9240,9240,9240,0
|
|
20240223,174400,59689470,9240,9240,9240,9240,0
|
|
20240223,174300,59689470,9240,9240,9240,9240,0
|
|
20240223,174200,59689470,9240,9240,9240,9240,0
|
|
20240223,174100,59689470,9240,9240,9240,9240,0
|
|
20240223,174000,59689470,9240,9240,9240,9240,22
|
|
20240223,173900,59689470,9240,9240,9240,9240,0
|
|
20240223,173800,59689470,9240,9240,9240,9240,0
|
|
20240223,173700,59689470,9240,9240,9240,9240,0
|
|
20240223,173600,59689470,9240,9240,9240,9240,0
|
|
20240223,173500,59689470,9240,9240,9240,9240,0
|
|
20240223,173400,59689470,9240,9240,9240,9240,0
|
|
20240223,173300,59689470,9240,9240,9240,9240,0
|
|
20240223,173200,59689470,9240,9240,9240,9240,0
|
|
20240223,173100,59689470,9240,9240,9240,9240,0
|
|
20240223,173000,59689470,9240,9240,9240,9240,0
|
|
20240223,172900,59689470,9240,9240,9240,9240,0
|
|
20240223,172800,59689470,9240,9240,9240,9240,0
|
|
20240223,172700,59689470,9240,9240,9240,9240,0
|
|
20240223,172600,59689470,9240,9240,9240,9240,0
|
|
20240223,172500,59689470,9240,9240,9240,9240,0
|
|
20240223,172400,59689470,9240,9240,9240,9240,0
|
|
20240223,172300,59689470,9240,9240,9240,9240,0
|
|
20240223,172200,59689470,9240,9240,9240,9240,0
|
|
20240223,172100,59689470,9240,9240,9240,9240,0
|
|
20240223,172000,59689470,9240,9240,9240,9240,0
|
|
20240223,171900,59689470,9240,9240,9240,9240,0
|
|
20240223,171800,59689470,9240,9240,9240,9240,0
|
|
20240223,171700,59689470,9240,9240,9240,9240,0
|
|
20240223,171600,59689470,9240,9240,9240,9240,0
|
|
20240223,171500,59689470,9240,9240,9240,9240,0
|
|
20240223,171400,59689470,9240,9240,9240,9240,0
|
|
20240223,171300,59689470,9240,9240,9240,9240,0
|
|
20240223,171200,59689470,9240,9240,9240,9240,0
|
|
20240223,171100,59689470,9240,9240,9240,9240,0
|
|
20240223,171000,59689470,9240,9240,9240,9240,22
|
|
20240223,170900,59689470,9240,9240,9240,9240,0
|
|
20240223,170800,59689470,9240,9240,9240,9240,0
|
|
20240223,170700,59689470,9240,9240,9240,9240,0
|
|
20240223,170600,59689470,9240,9240,9240,9240,0
|
|
20240223,170500,59689470,9240,9240,9240,9240,0
|
|
20240223,170400,59689470,9240,9240,9240,9240,0
|
|
20240223,170300,59689470,9240,9240,9240,9240,0
|
|
20240223,170200,59689470,9240,9240,9240,9240,0
|
|
20240223,170100,59689470,9240,9240,9240,9240,0
|
|
20240223,170000,59689470,9240,9240,9240,9240,0
|
|
20240223,165900,59689470,9240,9240,9240,9240,0
|
|
20240223,165800,59689470,9240,9240,9240,9240,0
|
|
20240223,165700,59689470,9240,9240,9240,9240,0
|
|
20240223,165600,59689470,9240,9240,9240,9240,0
|
|
20240223,165500,59689470,9240,9240,9240,9240,0
|
|
20240223,165400,59689470,9240,9240,9240,9240,0
|
|
20240223,165300,59689470,9240,9240,9240,9240,0
|
|
20240223,165200,59689470,9240,9240,9240,9240,0
|
|
20240223,165100,59689470,9240,9240,9240,9240,0
|
|
20240223,165000,59689470,9240,9240,9240,9240,0
|
|
20240223,164900,59689470,9240,9240,9240,9240,0
|
|
20240223,164800,59689470,9240,9240,9240,9240,0
|
|
20240223,164700,59689470,9240,9240,9240,9240,0
|
|
20240223,164600,59689470,9240,9240,9240,9240,0
|
|
20240223,164500,59689470,9240,9240,9240,9240,0
|
|
20240223,164400,59689470,9240,9240,9240,9240,0
|
|
20240223,164300,59689470,9240,9240,9240,9240,0
|
|
20240223,164200,59689470,9240,9240,9240,9240,0
|
|
20240223,164100,59689470,9240,9240,9240,9240,0
|
|
20240223,164000,59689470,9240,9240,9240,9240,22
|
|
20240223,163900,59689470,9240,9240,9240,9240,0
|
|
20240223,163800,59689470,9240,9240,9240,9240,0
|
|
20240223,163700,59689470,9240,9240,9240,9240,0
|
|
20240223,163600,59689470,9240,9240,9240,9240,0
|
|
20240223,163500,59689470,9240,9240,9240,9240,0
|
|
20240223,163400,59689470,9240,9240,9240,9240,0
|
|
20240223,163300,59689470,9240,9240,9240,9240,0
|
|
20240223,163200,59689470,9240,9240,9240,9240,0
|
|
20240223,163100,59689470,9240,9240,9240,9240,0
|
|
20240223,163000,59689470,9240,9240,9240,9240,0
|
|
20240223,162900,59689470,9240,9240,9240,9240,0
|
|
20240223,162800,59689470,9240,9240,9240,9240,0
|
|
20240223,162700,59689470,9240,9240,9240,9240,0
|
|
20240223,162600,59689470,9240,9240,9240,9240,0
|
|
20240223,162500,59689470,9240,9240,9240,9240,0
|
|
20240223,162400,59689470,9240,9240,9240,9240,0
|
|
20240223,162300,59689470,9240,9240,9240,9240,0
|
|
20240223,162200,59689470,9240,9240,9240,9240,0
|
|
20240223,162100,59689470,9240,9240,9240,9240,0
|
|
20240223,162000,59689470,9240,9240,9240,9240,0
|
|
20240223,161900,59689470,9240,9240,9240,9240,0
|
|
20240223,161800,59689470,9240,9240,9240,9240,0
|
|
20240223,161700,59689470,9240,9240,9240,9240,0
|
|
20240223,161600,59689470,9240,9240,9240,9240,0
|
|
20240223,161500,59689470,9240,9240,9240,9240,0
|
|
20240223,161400,59689470,9240,9240,9240,9240,0
|
|
20240223,161300,59689470,9240,9240,9240,9240,0
|
|
20240223,161200,59689470,9240,9240,9240,9240,0
|
|
20240223,161100,59689470,9240,9240,9240,9240,0
|
|
20240223,161000,59689470,9240,9240,9240,9240,22
|
|
20240223,160900,59689470,9240,9240,9240,9240,0
|
|
20240223,160800,59689470,9240,9240,9240,9240,0
|
|
20240223,160700,59689470,9240,9240,9240,9240,0
|
|
20240223,160600,59689470,9240,9240,9240,9240,0
|
|
20240223,160500,59689470,9240,9240,9240,9240,0
|
|
20240223,160400,59689470,9240,9240,9240,9240,0
|
|
20240223,160300,59689470,9240,9240,9240,9240,0
|
|
20240223,160200,59689470,9240,9240,9240,9240,0
|
|
20240223,160100,59689470,9240,9240,9240,9240,0
|
|
20240223,160000,59689470,9240,9240,9240,9240,0
|
|
20240223,155900,59689470,9240,9240,9240,9240,0
|
|
20240223,155800,59689470,9240,9240,9240,9240,0
|
|
20240223,155700,59689470,9240,9240,9240,9240,0
|
|
20240223,155600,59689470,9240,9240,9240,9240,0
|
|
20240223,155500,59689470,9240,9240,9240,9240,0
|
|
20240223,155400,59689470,9240,9240,9240,9240,0
|
|
20240223,155300,59689470,9240,9240,9240,9240,0
|
|
20240223,155200,59689470,9240,9240,9240,9240,0
|
|
20240223,155100,59689470,9240,9240,9240,9240,0
|
|
20240223,155000,59689470,9240,9240,9240,9240,0
|
|
20240223,154900,59689470,9240,9240,9240,9240,0
|
|
20240223,154800,59689470,9240,9240,9240,9240,0
|
|
20240223,154700,59689470,9240,9240,9240,9240,0
|
|
20240223,154600,59689470,9240,9240,9240,9240,0
|
|
20240223,154500,59689470,9240,9240,9240,9240,0
|
|
20240223,154400,59689470,9240,9240,9240,9240,0
|
|
20240223,154300,59689470,9240,9240,9240,9240,0
|
|
20240223,154200,59689470,9240,9240,9240,9240,0
|
|
20240223,154100,59689470,9240,9240,9240,9240,0
|
|
20240223,154000,59689470,9240,9240,9240,9240,22
|
|
20240223,153900,59689470,9240,9240,9240,9240,0
|
|
20240223,153800,59689470,9240,9240,9240,9240,0
|
|
20240223,153700,59689470,9240,9240,9240,9240,0
|
|
20240223,153600,59689470,9240,9240,9240,9240,0
|
|
20240223,153500,59689470,9240,9240,9240,9240,0
|
|
20240223,153400,59689470,9240,9240,9240,9240,0
|
|
20240223,153300,59689470,9240,9240,9240,9240,0
|
|
20240223,153200,59689470,9240,9240,9240,9240,0
|
|
20240223,153100,59689470,9240,9240,9240,9240,0
|
|
20240223,153000,59689470,9240,9240,9240,9240,22
|
|
20240223,152900,59486190,9230,9230,9230,9230,0
|
|
20240223,152800,59486190,9230,9230,9230,9230,0
|
|
20240223,152700,59486190,9230,9230,9230,9230,0
|
|
20240223,152600,59486190,9230,9230,9230,9230,0
|
|
20240223,152500,59486190,9230,9230,9230,9230,0
|
|
20240223,152400,59486190,9230,9230,9230,9230,0
|
|
20240223,152300,59486190,9230,9230,9230,9230,0
|
|
20240223,152200,59486190,9230,9230,9230,9230,0
|
|
20240223,152100,59486190,9230,9230,9230,9230,0
|
|
20240223,152000,59486190,9230,9230,9230,9230,0
|
|
20240223,151900,59486190,9230,9230,9230,9230,0
|
|
20240223,151800,59486190,9230,9230,9230,9230,0
|
|
20240223,151700,59486190,9230,9230,9230,9230,0
|
|
20240223,151600,59486190,9230,9230,9230,9230,0
|
|
20240223,151500,59486190,9230,9230,9230,9230,0
|
|
20240223,151400,59486190,9230,9230,9230,9230,0
|
|
20240223,151300,59486190,9230,9230,9230,9230,0
|
|
20240223,151200,59486190,9230,9230,9230,9230,0
|
|
20240223,151100,59486190,9230,9230,9230,9230,0
|
|
20240223,151000,59486190,9230,9230,9230,9230,0
|
|
20240223,150900,59486190,9230,9230,9230,9230,0
|
|
20240223,150800,59486190,9230,9230,9230,9230,0
|
|
20240223,150700,59486190,9230,9230,9230,9230,0
|
|
20240223,150600,59486190,9230,9230,9230,9230,1
|
|
20240223,150500,59476960,9240,9240,9240,9240,0
|
|
20240223,150400,59476960,9240,9240,9240,9240,0
|
|
20240223,150300,59476960,9240,9240,9240,9240,0
|
|
20240223,150200,59476960,9240,9240,9240,9240,10
|
|
20240223,150100,59384560,9240,9240,9240,9240,0
|
|
20240223,150000,59384560,9240,9240,9240,9240,0
|
|
20240223,145900,59384560,9240,9240,9240,9240,0
|
|
20240223,145800,59384560,9240,9240,9240,9240,0
|
|
20240223,145700,59384560,9240,9240,9240,9240,0
|
|
20240223,145600,59384560,9240,9240,9240,9240,0
|
|
20240223,145500,59384560,9240,9240,9240,9240,0
|
|
20240223,145400,59384560,9240,9240,9240,9240,0
|
|
20240223,145300,59384560,9240,9240,9240,9240,0
|
|
20240223,145200,59384560,9240,9240,9240,9240,0
|
|
20240223,145100,59384560,9240,9240,9240,9240,0
|
|
20240223,145000,59384560,9240,9230,9240,9230,11
|
|
20240223,144900,59282930,9220,9220,9220,9220,0
|
|
20240223,144800,59282930,9220,9220,9220,9220,0
|
|
20240223,144700,59282930,9220,9220,9220,9220,0
|
|
20240223,144600,59282930,9220,9220,9220,9220,0
|
|
20240223,144500,59282930,9220,9220,9220,9220,0
|
|
20240223,144400,59282930,9220,9220,9220,9220,0
|
|
20240223,144300,59282930,9220,9220,9220,9220,0
|
|
20240223,144200,59282930,9220,9230,9230,9220,200
|
|
20240223,144100,57438800,9230,9230,9230,9230,0
|
|
20240223,144000,57438800,9230,9230,9230,9230,50
|
|
20240223,143900,56977300,9230,9230,9230,9230,0
|
|
20240223,143800,56977300,9230,9230,9230,9230,0
|
|
20240223,143700,56977300,9230,9230,9230,9230,0
|
|
20240223,143600,56977300,9230,9230,9230,9230,0
|
|
20240223,143500,56977300,9230,9230,9230,9230,0
|
|
20240223,143400,56977300,9230,9230,9230,9230,0
|
|
20240223,143300,56977300,9230,9230,9230,9230,0
|
|
20240223,143200,56977300,9230,9230,9230,9230,0
|
|
20240223,143100,56977300,9230,9230,9230,9230,0
|
|
20240223,143000,56977300,9230,9230,9230,9230,0
|
|
20240223,142900,56977300,9230,9230,9230,9230,0
|
|
20240223,142800,56977300,9230,9230,9230,9230,1
|
|
20240223,142700,56968070,9230,9230,9230,9230,0
|
|
20240223,142600,56968070,9230,9230,9230,9230,0
|
|
20240223,142500,56968070,9230,9230,9230,9230,0
|
|
20240223,142400,56968070,9230,9230,9230,9230,0
|
|
20240223,142300,56968070,9230,9230,9230,9230,0
|
|
20240223,142200,56968070,9230,9230,9230,9230,1
|
|
20240223,142100,56958840,9230,9230,9230,9230,0
|
|
20240223,142000,56958840,9230,9230,9230,9230,0
|
|
20240223,141900,56958840,9230,9230,9230,9230,0
|
|
20240223,141800,56958840,9230,9230,9230,9230,0
|
|
20240223,141700,56958840,9230,9230,9230,9230,0
|
|
20240223,141600,56958840,9230,9230,9230,9230,0
|
|
20240223,141500,56958840,9230,9230,9230,9230,0
|
|
20240223,141400,56958840,9230,9230,9230,9230,0
|
|
20240223,141300,56958840,9230,9230,9230,9230,0
|
|
20240223,141200,56958840,9230,9230,9230,9230,2
|
|
20240223,141100,56940380,9230,9230,9230,9230,2
|
|
20240223,141000,56921920,9230,9230,9230,9230,0
|
|
20240223,140900,56921920,9230,9230,9230,9230,0
|
|
20240223,140800,56921920,9230,9230,9230,9230,0
|
|
20240223,140700,56921920,9230,9230,9230,9230,0
|
|
20240223,140600,56921920,9230,9230,9230,9230,0
|
|
20240223,140500,56921920,9230,9230,9230,9230,0
|
|
20240223,140400,56921920,9230,9230,9230,9230,0
|
|
20240223,140300,56921920,9230,9230,9230,9230,1
|
|
20240223,140200,56912690,9220,9220,9220,9220,0
|
|
20240223,140100,56912690,9220,9220,9220,9220,0
|
|
20240223,140000,56912690,9220,9220,9220,9220,0
|
|
20240223,135900,56912690,9220,9220,9220,9220,0
|
|
20240223,135800,56912690,9220,9220,9220,9220,0
|
|
20240223,135700,56912690,9220,9220,9220,9220,0
|
|
20240223,135600,56912690,9220,9220,9220,9220,160
|
|
20240223,135500,55437490,9220,9220,9220,9220,0
|
|
20240223,135400,55437490,9220,9220,9220,9220,0
|
|
20240223,135300,55437490,9220,9220,9220,9220,0
|
|
20240223,135200,55437490,9220,9220,9220,9220,0
|
|
20240223,135100,55437490,9220,9220,9220,9220,0
|
|
20240223,135000,55437490,9220,9220,9220,9220,0
|
|
20240223,134900,55437490,9220,9220,9220,9220,0
|
|
20240223,134800,55437490,9220,9220,9220,9220,79
|
|
20240223,134700,54709110,9220,9220,9220,9220,0
|
|
20240223,134600,54709110,9220,9220,9220,9220,0
|
|
20240223,134500,54709110,9220,9220,9220,9220,0
|
|
20240223,134400,54709110,9220,9220,9220,9220,0
|
|
20240223,134300,54709110,9220,9220,9220,9220,0
|
|
20240223,134200,54709110,9220,9220,9220,9220,0
|
|
20240223,134100,54709110,9220,9220,9220,9220,0
|
|
20240223,134000,54709110,9220,9220,9220,9220,0
|
|
20240223,133900,54709110,9220,9220,9220,9220,0
|
|
20240223,133800,54709110,9220,9220,9220,9220,0
|
|
20240223,133700,54709110,9220,9220,9220,9220,0
|
|
20240223,133600,54709110,9220,9220,9220,9220,0
|
|
20240223,133500,54709110,9220,9220,9220,9220,340
|
|
20240223,133400,51574310,9220,9220,9220,9220,0
|
|
20240223,133300,51574310,9220,9220,9220,9220,0
|
|
20240223,133200,51574310,9220,9230,9230,9220,100
|
|
20240223,133100,50652260,9250,9250,9250,9250,0
|
|
20240223,133000,50652260,9250,9250,9250,9250,0
|
|
20240223,132900,50652260,9250,9250,9250,9250,0
|
|
20240223,132800,50652260,9250,9250,9250,9250,0
|
|
20240223,132700,50652260,9250,9250,9250,9250,5
|
|
20240223,132600,50606010,9250,9250,9250,9250,0
|
|
20240223,132500,50606010,9250,9250,9250,9250,3
|
|
20240223,132400,50578260,9220,9220,9220,9220,0
|
|
20240223,132300,50578260,9220,9220,9220,9220,0
|
|
20240223,132200,50578260,9220,9220,9220,9220,0
|
|
20240223,132100,50578260,9220,9220,9220,9220,100
|
|
20240223,132000,49656260,9220,9220,9220,9220,0
|
|
20240223,131900,49656260,9220,9220,9220,9220,114
|
|
20240223,131800,48605180,9220,9220,9220,9220,0
|
|
20240223,131700,48605180,9220,9220,9220,9220,0
|
|
20240223,131600,48605180,9220,9220,9220,9220,0
|
|
20240223,131500,48605180,9220,9220,9220,9220,0
|
|
20240223,131400,48605180,9220,9220,9220,9220,0
|
|
20240223,131300,48605180,9220,9220,9220,9220,0
|
|
20240223,131200,48605180,9220,9220,9220,9220,0
|
|
20240223,131100,48605180,9220,9220,9220,9220,0
|
|
20240223,131000,48605180,9220,9220,9220,9220,0
|
|
20240223,130900,48605180,9220,9220,9220,9220,1
|
|
20240223,130800,48595960,9220,9220,9220,9220,0
|
|
20240223,130700,48595960,9220,9220,9220,9220,20
|
|
20240223,130600,48411560,9220,9230,9230,9220,233
|
|
20240223,130500,46263290,9220,9220,9220,9220,0
|
|
20240223,130400,46263290,9220,9220,9220,9220,0
|
|
20240223,130300,46263290,9220,9220,9220,9220,0
|
|
20240223,130200,46263290,9220,9220,9220,9220,0
|
|
20240223,130100,46263290,9220,9220,9220,9220,0
|
|
20240223,130000,46263290,9220,9220,9220,9220,0
|
|
20240223,125900,46263290,9220,9220,9220,9220,0
|
|
20240223,125800,46263290,9220,9220,9220,9220,1
|
|
20240223,125700,46254070,9250,9250,9250,9250,0
|
|
20240223,125600,46254070,9250,9250,9250,9250,0
|
|
20240223,125500,46254070,9250,9250,9250,9250,0
|
|
20240223,125400,46254070,9250,9250,9250,9250,0
|
|
20240223,125300,46254070,9250,9250,9250,9250,0
|
|
20240223,125200,46254070,9250,9230,9250,9230,500
|
|
20240223,125100,41630270,9220,9220,9220,9220,0
|
|
20240223,125000,41630270,9220,9230,9230,9220,19
|
|
20240223,124900,41454990,9210,9210,9210,9210,0
|
|
20240223,124800,41454990,9210,9210,9210,9210,0
|
|
20240223,124700,41454990,9210,9210,9210,9210,0
|
|
20240223,124600,41454990,9210,9210,9210,9210,36
|
|
20240223,124500,41123430,9220,9220,9220,9220,0
|
|
20240223,124400,41123430,9220,9230,9230,9220,22
|
|
20240223,124300,40920550,9220,9220,9220,9220,0
|
|
20240223,124200,40920550,9220,9220,9220,9220,0
|
|
20240223,124100,40920550,9220,9220,9220,9220,0
|
|
20240223,124000,40920550,9220,9220,9220,9220,23
|
|
20240223,123900,40708490,9230,9230,9230,9230,0
|
|
20240223,123800,40708490,9230,9230,9230,9230,0
|
|
20240223,123700,40708490,9230,9230,9230,9230,0
|
|
20240223,123600,40708490,9230,9230,9230,9230,0
|
|
20240223,123500,40708490,9230,9230,9230,9230,0
|
|
20240223,123400,40708490,9230,9230,9230,9230,0
|
|
20240223,123300,40708490,9230,9230,9230,9230,0
|
|
20240223,123200,40708490,9230,9230,9230,9230,0
|
|
20240223,123100,40708490,9230,9230,9230,9230,0
|
|
20240223,123000,40708490,9230,9230,9230,9230,0
|
|
20240223,122900,40708490,9230,9230,9230,9230,100
|
|
20240223,122800,39785490,9230,9230,9230,9230,0
|
|
20240223,122700,39785490,9230,9230,9230,9230,0
|
|
20240223,122600,39785490,9230,9230,9230,9230,0
|
|
20240223,122500,39785490,9230,9230,9230,9230,0
|
|
20240223,122400,39785490,9230,9230,9230,9230,0
|
|
20240223,122300,39785490,9230,9230,9230,9230,0
|
|
20240223,122200,39785490,9230,9230,9230,9230,2
|
|
20240223,122100,39767030,9220,9220,9220,9220,0
|
|
20240223,122000,39767030,9220,9220,9220,9220,40
|
|
20240223,121900,39398230,9210,9210,9210,9210,0
|
|
20240223,121800,39398230,9210,9210,9210,9210,0
|
|
20240223,121700,39398230,9210,9210,9210,9210,0
|
|
20240223,121600,39398230,9210,9210,9210,9210,0
|
|
20240223,121500,39398230,9210,9210,9210,9210,0
|
|
20240223,121400,39398230,9210,9210,9210,9210,0
|
|
20240223,121300,39398230,9210,9210,9210,9210,0
|
|
20240223,121200,39398230,9210,9220,9220,9210,984
|
|
20240223,121100,30334910,9230,9230,9230,9230,0
|
|
20240223,121000,30334910,9230,9230,9230,9230,1
|
|
20240223,120900,30325680,9220,9220,9220,9220,0
|
|
20240223,120800,30325680,9220,9220,9220,9220,0
|
|
20240223,120700,30325680,9220,9220,9220,9220,0
|
|
20240223,120600,30325680,9220,9220,9220,9220,12
|
|
20240223,120500,30215040,9230,9230,9230,9230,0
|
|
20240223,120400,30215040,9230,9230,9230,9230,0
|
|
20240223,120300,30215040,9230,9230,9230,9230,20
|
|
20240223,120200,30030440,9230,9230,9230,9230,0
|
|
20240223,120100,30030440,9230,9230,9230,9230,0
|
|
20240223,120000,30030440,9230,9230,9230,9230,0
|
|
20240223,115900,30030440,9230,9230,9230,9230,0
|
|
20240223,115800,30030440,9230,9230,9230,9230,0
|
|
20240223,115700,30030440,9230,9230,9230,9230,0
|
|
20240223,115600,30030440,9230,9230,9230,9230,0
|
|
20240223,115500,30030440,9230,9230,9230,9230,1
|
|
20240223,115400,30021210,9230,9230,9230,9230,0
|
|
20240223,115300,30021210,9230,9230,9230,9230,0
|
|
20240223,115200,30021210,9230,9230,9230,9230,10
|
|
20240223,115100,29928910,9220,9220,9220,9220,0
|
|
20240223,115000,29928910,9220,9220,9220,9220,11
|
|
20240223,114900,29827490,9220,9220,9220,9220,12
|
|
20240223,114800,29716850,9220,9220,9220,9220,0
|
|
20240223,114700,29716850,9220,9220,9220,9220,0
|
|
20240223,114600,29716850,9220,9220,9220,9220,0
|
|
20240223,114500,29716850,9220,9220,9220,9220,0
|
|
20240223,114400,29716850,9220,9220,9220,9220,37
|
|
20240223,114300,29375710,9220,9220,9220,9220,0
|
|
20240223,114200,29375710,9220,9220,9220,9220,11
|
|
20240223,114100,29274290,9220,9220,9220,9220,0
|
|
20240223,114000,29274290,9220,9220,9220,9220,0
|
|
20240223,113900,29274290,9220,9220,9220,9220,0
|
|
20240223,113800,29274290,9220,9220,9220,9220,0
|
|
20240223,113700,29274290,9220,9220,9220,9220,1
|
|
20240223,113600,29265070,9210,9210,9210,9210,0
|
|
20240223,113500,29265070,9210,9210,9210,9210,0
|
|
20240223,113400,29265070,9210,9210,9210,9210,0
|
|
20240223,113300,29265070,9210,9210,9210,9210,0
|
|
20240223,113200,29265070,9210,9210,9210,9210,0
|
|
20240223,113100,29265070,9210,9210,9210,9200,508
|
|
20240223,113000,24590970,9200,9210,9210,9200,400
|
|
20240223,112900,20910650,9210,9220,9220,9210,576
|
|
20240223,112800,15604820,9230,9230,9230,9230,0
|
|
20240223,112700,15604820,9230,9230,9230,9230,0
|
|
20240223,112600,15604820,9230,9230,9230,9230,33
|
|
20240223,112500,15300230,9220,9220,9220,9220,0
|
|
20240223,112400,15300230,9220,9230,9230,9220,107
|
|
20240223,112300,14312630,9240,9240,9240,9240,0
|
|
20240223,112200,14312630,9240,9240,9240,9240,0
|
|
20240223,112100,14312630,9240,9240,9240,9240,0
|
|
20240223,112000,14312630,9240,9240,9240,9240,100
|
|
20240223,111900,13388630,9240,9240,9240,9240,0
|
|
20240223,111800,13388630,9240,9240,9240,9240,100
|
|
20240223,111700,12464630,9240,9240,9240,9240,0
|
|
20240223,111600,12464630,9240,9240,9240,9240,0
|
|
20240223,111500,12464630,9240,9240,9240,9240,0
|
|
20240223,111400,12464630,9240,9240,9240,9240,2
|
|
20240223,111300,12446150,9230,9230,9230,9230,0
|
|
20240223,111200,12446150,9230,9230,9230,9230,0
|
|
20240223,111100,12446150,9230,9230,9230,9230,0
|
|
20240223,111000,12446150,9230,9230,9230,9230,0
|
|
20240223,110900,12446150,9230,9230,9230,9230,0
|
|
20240223,110800,12446150,9230,9230,9230,9230,0
|
|
20240223,110700,12446150,9230,9230,9230,9230,0
|
|
20240223,110600,12446150,9230,9230,9230,9230,0
|
|
20240223,110500,12446150,9230,9230,9230,9230,0
|
|
20240223,110400,12446150,9230,9230,9230,9230,0
|
|
20240223,110300,12446150,9230,9230,9230,9230,0
|
|
20240223,110200,12446150,9230,9230,9230,9230,0
|
|
20240223,110100,12446150,9230,9230,9230,9230,100
|
|
20240223,110000,11523150,9230,9230,9230,9230,0
|
|
20240223,105900,11523150,9230,9230,9230,9230,0
|
|
20240223,105800,11523150,9230,9230,9230,9230,0
|
|
20240223,105700,11523150,9230,9230,9230,9230,0
|
|
20240223,105600,11523150,9230,9230,9230,9230,0
|
|
20240223,105500,11523150,9230,9230,9230,9230,0
|
|
20240223,105400,11523150,9230,9230,9230,9230,0
|
|
20240223,105300,11523150,9230,9230,9230,9230,0
|
|
20240223,105200,11523150,9230,9240,9240,9230,150
|
|
20240223,105100,10138150,9230,9230,9230,9230,0
|
|
20240223,105000,10138150,9230,9230,9230,9230,40
|
|
20240223,104900,9768950,9230,9230,9230,9230,60
|
|
20240223,104800,9215150,9230,9230,9230,9230,0
|
|
20240223,104700,9215150,9230,9230,9230,9230,0
|
|
20240223,104600,9215150,9230,9230,9230,9230,0
|
|
20240223,104500,9215150,9230,9230,9230,9230,10
|
|
20240223,104400,9122850,9240,9240,9240,9240,0
|
|
20240223,104300,9122850,9240,9240,9240,9240,2
|
|
20240223,104200,9104370,9240,9240,9240,9240,12
|
|
20240223,104100,8993490,9240,9240,9240,9240,0
|
|
20240223,104000,8993490,9240,9240,9240,9240,50
|
|
20240223,103900,8531490,9230,9240,9240,9230,55
|
|
20240223,103800,8023340,9240,9240,9240,9240,0
|
|
20240223,103700,8023340,9240,9240,9240,9240,10
|
|
20240223,103600,7930940,9240,9240,9240,9240,0
|
|
20240223,103500,7930940,9240,9240,9240,9240,0
|
|
20240223,103400,7930940,9240,9240,9240,9240,0
|
|
20240223,103300,7930940,9240,9240,9240,9240,1
|
|
20240223,103200,7921700,9240,9240,9240,9240,0
|
|
20240223,103100,7921700,9240,9240,9240,9240,0
|
|
20240223,103000,7921700,9240,9240,9240,9240,9
|
|
20240223,102900,7838540,9250,9250,9250,9250,1
|
|
20240223,102800,7829290,9250,9250,9250,9250,0
|
|
20240223,102700,7829290,9250,9250,9250,9250,0
|
|
20240223,102600,7829290,9250,9250,9250,9250,0
|
|
20240223,102500,7829290,9250,9250,9250,9250,0
|
|
20240223,102400,7829290,9250,9250,9250,9250,0
|
|
20240223,102300,7829290,9250,9250,9250,9250,0
|
|
20240223,102200,7829290,9250,9250,9250,9250,0
|
|
20240223,102100,7829290,9250,9250,9250,9250,0
|
|
20240223,102000,7829290,9250,9250,9250,9250,0
|
|
20240223,101900,7829290,9250,9250,9250,9250,0
|
|
20240223,101800,7829290,9250,9250,9250,9250,0
|
|
20240223,101700,7829290,9250,9250,9250,9250,0
|
|
20240223,101600,7829290,9250,9250,9250,9250,0
|
|
20240223,101500,7829290,9250,9250,9250,9250,0
|
|
20240223,101400,7829290,9250,9250,9250,9250,0
|
|
20240223,101300,7829290,9250,9250,9250,9250,0
|
|
20240223,101200,7829290,9250,9250,9250,9250,1
|
|
20240223,101100,7820040,9250,9250,9250,9250,1
|
|
20240223,101000,7810790,9250,9250,9250,9250,0
|
|
20240223,100900,7810790,9250,9250,9250,9250,0
|
|
20240223,100800,7810790,9250,9250,9250,9250,0
|
|
20240223,100700,7810790,9250,9240,9250,9240,6
|
|
20240223,100600,7755340,9240,9240,9240,9240,2
|
|
20240223,100500,7736860,9240,9240,9240,9240,0
|
|
20240223,100400,7736860,9240,9240,9240,9240,0
|
|
20240223,100300,7736860,9240,9240,9240,9240,1
|
|
20240223,100200,7727620,9220,9240,9240,9220,21
|
|
20240223,100100,7533980,9230,9230,9230,9230,5
|
|
20240223,100000,7487830,9230,9230,9230,9230,5
|
|
20240223,095900,7441680,9220,9220,9220,9220,100
|
|
20240223,095800,6519680,9220,9220,9220,9220,0
|
|
20240223,095700,6519680,9220,9220,9220,9220,0
|
|
20240223,095600,6519680,9220,9220,9220,9220,0
|
|
20240223,095500,6519680,9220,9220,9220,9220,4
|
|
20240223,095400,6482800,9220,9220,9220,9220,6
|
|
20240223,095300,6427480,9240,9240,9240,9240,0
|
|
20240223,095200,6427480,9240,9240,9240,9240,0
|
|
20240223,095100,6427480,9240,9240,9240,9240,9
|
|
20240223,095000,6344320,9240,9230,9240,9230,91
|
|
20240223,094900,5504260,9230,9230,9230,9230,50
|
|
20240223,094800,5042760,9250,9250,9250,9250,0
|
|
20240223,094700,5042760,9250,9250,9250,9250,0
|
|
20240223,094600,5042760,9250,9250,9250,9250,0
|
|
20240223,094500,5042760,9250,9250,9250,9250,0
|
|
20240223,094400,5042760,9250,9250,9250,9250,0
|
|
20240223,094300,5042760,9250,9250,9250,9250,0
|
|
20240223,094200,5042760,9250,9250,9250,9250,1
|
|
20240223,094100,5033510,9250,9250,9250,9250,4
|
|
20240223,094000,4996510,9250,9250,9250,9250,2
|
|
20240223,093900,4978010,9250,9250,9250,9250,13
|
|
20240223,093800,4857760,9250,9220,9250,9220,10
|
|
20240223,093700,4765470,9230,9240,9240,9230,31
|
|
20240223,093600,4479330,9250,9250,9250,9250,0
|
|
20240223,093500,4479330,9250,9250,9250,9250,0
|
|
20240223,093400,4479330,9250,9250,9250,9250,0
|
|
20240223,093300,4479330,9250,9250,9250,9250,0
|
|
20240223,093200,4479330,9250,9250,9250,9250,0
|
|
20240223,093100,4479330,9250,9250,9250,9250,3
|
|
20240223,093000,4451580,9250,9250,9250,9250,10
|
|
20240223,092900,4359080,9230,9230,9230,9230,0
|
|
20240223,092800,4359080,9230,9230,9230,9230,0
|
|
20240223,092700,4359080,9230,9230,9230,9230,2
|
|
20240223,092600,4340620,9230,9230,9230,9230,0
|
|
20240223,092500,4340620,9230,9230,9230,9230,0
|
|
20240223,092400,4340620,9230,9230,9230,9230,0
|
|
20240223,092300,4340620,9230,9230,9230,9230,0
|
|
20240223,092200,4340620,9230,9230,9230,9230,5
|
|
20240223,092100,4294470,9250,9250,9250,9250,5
|
|
20240223,092000,4248220,9240,9240,9240,9240,0
|
|
20240223,091900,4248220,9240,9240,9240,9240,0
|
|
20240223,091800,4248220,9240,9240,9240,9240,0
|
|
20240223,091700,4248220,9240,9240,9240,9240,0
|
|
20240223,091600,4248220,9240,9240,9240,9240,0
|
|
20240223,091500,4248220,9240,9240,9240,9240,0
|
|
20240223,091400,4248220,9240,9240,9240,9240,1
|
|
20240223,091300,4238980,9210,9210,9210,9210,0
|
|
20240223,091200,4238980,9210,9210,9210,9210,0
|
|
20240223,091100,4238980,9210,9240,9250,9210,39
|
|
20240223,091000,3879450,9200,9200,9200,9200,0
|
|
20240223,090900,3879450,9200,9200,9200,9200,0
|
|
20240223,090800,3879450,9200,9210,9210,9200,21
|
|
20240223,090700,3686150,9200,9200,9200,9200,0
|
|
20240223,090600,3686150,9200,9200,9200,9200,0
|
|
20240223,090500,3686150,9200,9200,9200,9200,0
|
|
20240223,090400,3686150,9200,9200,9200,9200,0
|
|
20240223,090300,3686150,9200,9200,9200,9200,0
|
|
20240223,090200,3686150,9200,9250,9250,9200,211
|
|
20240223,090100,1744350,9250,9250,9250,9250,111
|
|
20240223,090000,717600,9200,9200,9200,9200,78
|