667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,200400,75938690,3245,3245,3245,3245,170
|
|
20240223,200300,75938690,3245,3245,3245,3245,0
|
|
20240223,200200,75938690,3245,3245,3245,3245,0
|
|
20240223,200100,75938690,3245,3245,3245,3245,0
|
|
20240223,200000,75938690,3245,3245,3245,3245,0
|
|
20240223,195900,75938690,3245,3245,3245,3245,0
|
|
20240223,195800,75938690,3245,3245,3245,3245,0
|
|
20240223,195700,75938690,3245,3245,3245,3245,0
|
|
20240223,195600,75938690,3245,3245,3245,3245,0
|
|
20240223,195500,75938690,3245,3245,3245,3245,0
|
|
20240223,195400,75938690,3245,3245,3245,3245,0
|
|
20240223,195300,75938690,3245,3245,3245,3245,0
|
|
20240223,195200,75938690,3245,3245,3245,3245,0
|
|
20240223,195100,75938690,3245,3245,3245,3245,0
|
|
20240223,195000,75938690,3245,3245,3245,3245,0
|
|
20240223,194900,75938690,3245,3245,3245,3245,0
|
|
20240223,194800,75938690,3245,3245,3245,3245,0
|
|
20240223,194700,75938690,3245,3245,3245,3245,0
|
|
20240223,194600,75938690,3245,3245,3245,3245,0
|
|
20240223,194500,75938690,3245,3245,3245,3245,0
|
|
20240223,194400,75938690,3245,3245,3245,3245,0
|
|
20240223,194300,75938690,3245,3245,3245,3245,0
|
|
20240223,194200,75938690,3245,3245,3245,3245,0
|
|
20240223,194100,75938690,3245,3245,3245,3245,0
|
|
20240223,194000,75938690,3245,3245,3245,3245,0
|
|
20240223,193900,75938690,3245,3245,3245,3245,0
|
|
20240223,193800,75938690,3245,3245,3245,3245,0
|
|
20240223,193700,75938690,3245,3245,3245,3245,0
|
|
20240223,193600,75938690,3245,3245,3245,3245,0
|
|
20240223,193500,75938690,3245,3245,3245,3245,0
|
|
20240223,193400,75938690,3245,3245,3245,3245,170
|
|
20240223,193300,75938690,3245,3245,3245,3245,0
|
|
20240223,193200,75938690,3245,3245,3245,3245,0
|
|
20240223,193100,75938690,3245,3245,3245,3245,0
|
|
20240223,193000,75938690,3245,3245,3245,3245,0
|
|
20240223,192900,75938690,3245,3245,3245,3245,0
|
|
20240223,192800,75938690,3245,3245,3245,3245,0
|
|
20240223,192700,75938690,3245,3245,3245,3245,0
|
|
20240223,192600,75938690,3245,3245,3245,3245,0
|
|
20240223,192500,75938690,3245,3245,3245,3245,0
|
|
20240223,192400,75938690,3245,3245,3245,3245,0
|
|
20240223,192300,75938690,3245,3245,3245,3245,0
|
|
20240223,192200,75938690,3245,3245,3245,3245,0
|
|
20240223,192100,75938690,3245,3245,3245,3245,0
|
|
20240223,192000,75938690,3245,3245,3245,3245,0
|
|
20240223,191900,75938690,3245,3245,3245,3245,0
|
|
20240223,191800,75938690,3245,3245,3245,3245,0
|
|
20240223,191700,75938690,3245,3245,3245,3245,0
|
|
20240223,191600,75938690,3245,3245,3245,3245,0
|
|
20240223,191500,75938690,3245,3245,3245,3245,0
|
|
20240223,191400,75938690,3245,3245,3245,3245,0
|
|
20240223,191300,75938690,3245,3245,3245,3245,0
|
|
20240223,191200,75938690,3245,3245,3245,3245,0
|
|
20240223,191100,75938690,3245,3245,3245,3245,0
|
|
20240223,191000,75938690,3245,3245,3245,3245,0
|
|
20240223,190900,75938690,3245,3245,3245,3245,0
|
|
20240223,190800,75938690,3245,3245,3245,3245,0
|
|
20240223,190700,75938690,3245,3245,3245,3245,0
|
|
20240223,190600,75938690,3245,3245,3245,3245,0
|
|
20240223,190500,75938690,3245,3245,3245,3245,0
|
|
20240223,190400,75938690,3245,3245,3245,3245,170
|
|
20240223,190300,75938690,3245,3245,3245,3245,0
|
|
20240223,190200,75938690,3245,3245,3245,3245,0
|
|
20240223,190100,75938690,3245,3245,3245,3245,0
|
|
20240223,190000,75938690,3245,3245,3245,3245,0
|
|
20240223,185900,75938690,3245,3245,3245,3245,0
|
|
20240223,185800,75938690,3245,3245,3245,3245,0
|
|
20240223,185700,75938690,3245,3245,3245,3245,0
|
|
20240223,185600,75938690,3245,3245,3245,3245,0
|
|
20240223,185500,75938690,3245,3245,3245,3245,0
|
|
20240223,185400,75938690,3245,3245,3245,3245,0
|
|
20240223,185300,75938690,3245,3245,3245,3245,0
|
|
20240223,185200,75938690,3245,3245,3245,3245,0
|
|
20240223,185100,75938690,3245,3245,3245,3245,0
|
|
20240223,185000,75938690,3245,3245,3245,3245,0
|
|
20240223,184900,75938690,3245,3245,3245,3245,0
|
|
20240223,184800,75938690,3245,3245,3245,3245,0
|
|
20240223,184700,75938690,3245,3245,3245,3245,0
|
|
20240223,184600,75938690,3245,3245,3245,3245,0
|
|
20240223,184500,75938690,3245,3245,3245,3245,0
|
|
20240223,184400,75938690,3245,3245,3245,3245,0
|
|
20240223,184300,75938690,3245,3245,3245,3245,0
|
|
20240223,184200,75938690,3245,3245,3245,3245,0
|
|
20240223,184100,75938690,3245,3245,3245,3245,0
|
|
20240223,184000,75938690,3245,3245,3245,3245,0
|
|
20240223,183900,75938690,3245,3245,3245,3245,0
|
|
20240223,183800,75938690,3245,3245,3245,3245,0
|
|
20240223,183700,75938690,3245,3245,3245,3245,0
|
|
20240223,183600,75938690,3245,3245,3245,3245,0
|
|
20240223,183500,75938690,3245,3245,3245,3245,0
|
|
20240223,183400,75938690,3245,3245,3245,3245,170
|
|
20240223,183300,75938690,3245,3245,3245,3245,0
|
|
20240223,183200,75938690,3245,3245,3245,3245,0
|
|
20240223,183100,75938690,3245,3245,3245,3245,0
|
|
20240223,183000,75938690,3245,3245,3245,3245,0
|
|
20240223,182900,75938690,3245,3245,3245,3245,0
|
|
20240223,182800,75938690,3245,3245,3245,3245,0
|
|
20240223,182700,75938690,3245,3245,3245,3245,0
|
|
20240223,182600,75938690,3245,3245,3245,3245,0
|
|
20240223,182500,75938690,3245,3245,3245,3245,0
|
|
20240223,182400,75938690,3245,3245,3245,3245,0
|
|
20240223,182300,75938690,3245,3245,3245,3245,0
|
|
20240223,182200,75938690,3245,3245,3245,3245,0
|
|
20240223,182100,75938690,3245,3245,3245,3245,0
|
|
20240223,182000,75938690,3245,3245,3245,3245,0
|
|
20240223,181900,75938690,3245,3245,3245,3245,0
|
|
20240223,181800,75938690,3245,3245,3245,3245,0
|
|
20240223,181700,75938690,3245,3245,3245,3245,0
|
|
20240223,181600,75938690,3245,3245,3245,3245,0
|
|
20240223,181500,75938690,3245,3245,3245,3245,0
|
|
20240223,181400,75938690,3245,3245,3245,3245,0
|
|
20240223,181300,75938690,3245,3245,3245,3245,0
|
|
20240223,181200,75938690,3245,3245,3245,3245,0
|
|
20240223,181100,75938690,3245,3245,3245,3245,0
|
|
20240223,181000,75938690,3245,3245,3245,3245,0
|
|
20240223,180900,75938690,3245,3245,3245,3245,0
|
|
20240223,180800,75938690,3245,3245,3245,3245,0
|
|
20240223,180700,75938690,3245,3245,3245,3245,0
|
|
20240223,180600,75938690,3245,3245,3245,3245,0
|
|
20240223,180500,75938690,3245,3245,3245,3245,0
|
|
20240223,180400,75938690,3245,3245,3245,3245,170
|
|
20240223,180300,75938690,3245,3245,3245,3245,0
|
|
20240223,180200,75938690,3245,3245,3245,3245,0
|
|
20240223,180100,75938690,3245,3245,3245,3245,0
|
|
20240223,180000,75938690,3245,3245,3245,3245,0
|
|
20240223,175900,75938690,3245,3245,3245,3245,0
|
|
20240223,175800,75938690,3245,3245,3245,3245,0
|
|
20240223,175700,75938690,3245,3245,3245,3245,0
|
|
20240223,175600,75938690,3245,3245,3245,3245,0
|
|
20240223,175500,75938690,3245,3245,3245,3245,0
|
|
20240223,175400,75938690,3245,3245,3245,3245,0
|
|
20240223,175300,75938690,3245,3245,3245,3245,0
|
|
20240223,175200,75938690,3245,3245,3245,3245,0
|
|
20240223,175100,75938690,3245,3245,3245,3245,0
|
|
20240223,175000,75938690,3245,3245,3245,3245,0
|
|
20240223,174900,75938690,3245,3245,3245,3245,0
|
|
20240223,174800,75938690,3245,3245,3245,3245,0
|
|
20240223,174700,75938690,3245,3245,3245,3245,0
|
|
20240223,174600,75938690,3245,3245,3245,3245,0
|
|
20240223,174500,75938690,3245,3245,3245,3245,0
|
|
20240223,174400,75938690,3245,3245,3245,3245,0
|
|
20240223,174300,75938690,3245,3245,3245,3245,0
|
|
20240223,174200,75938690,3245,3245,3245,3245,0
|
|
20240223,174100,75938690,3245,3245,3245,3245,0
|
|
20240223,174000,75938690,3245,3245,3245,3245,0
|
|
20240223,173900,75938690,3245,3245,3245,3245,0
|
|
20240223,173800,75938690,3245,3245,3245,3245,0
|
|
20240223,173700,75938690,3245,3245,3245,3245,0
|
|
20240223,173600,75938690,3245,3245,3245,3245,0
|
|
20240223,173500,75938690,3245,3245,3245,3245,0
|
|
20240223,173400,75938690,3245,3245,3245,3245,170
|
|
20240223,173300,75938690,3245,3245,3245,3245,0
|
|
20240223,173200,75938690,3245,3245,3245,3245,0
|
|
20240223,173100,75938690,3245,3245,3245,3245,0
|
|
20240223,173000,75938690,3245,3245,3245,3245,0
|
|
20240223,172900,75938690,3245,3245,3245,3245,0
|
|
20240223,172800,75938690,3245,3245,3245,3245,0
|
|
20240223,172700,75938690,3245,3245,3245,3245,0
|
|
20240223,172600,75938690,3245,3245,3245,3245,0
|
|
20240223,172500,75938690,3245,3245,3245,3245,0
|
|
20240223,172400,75938690,3245,3245,3245,3245,0
|
|
20240223,172300,75938690,3245,3245,3245,3245,0
|
|
20240223,172200,75938690,3245,3245,3245,3245,0
|
|
20240223,172100,75938690,3245,3245,3245,3245,0
|
|
20240223,172000,75938690,3245,3245,3245,3245,0
|
|
20240223,171900,75938690,3245,3245,3245,3245,0
|
|
20240223,171800,75938690,3245,3245,3245,3245,0
|
|
20240223,171700,75938690,3245,3245,3245,3245,0
|
|
20240223,171600,75938690,3245,3245,3245,3245,0
|
|
20240223,171500,75938690,3245,3245,3245,3245,0
|
|
20240223,171400,75938690,3245,3245,3245,3245,0
|
|
20240223,171300,75938690,3245,3245,3245,3245,0
|
|
20240223,171200,75938690,3245,3245,3245,3245,0
|
|
20240223,171100,75938690,3245,3245,3245,3245,0
|
|
20240223,171000,75938690,3245,3245,3245,3245,0
|
|
20240223,170900,75938690,3245,3245,3245,3245,0
|
|
20240223,170800,75938690,3245,3245,3245,3245,0
|
|
20240223,170700,75938690,3245,3245,3245,3245,0
|
|
20240223,170600,75938690,3245,3245,3245,3245,0
|
|
20240223,170500,75938690,3245,3245,3245,3245,0
|
|
20240223,170400,75938690,3245,3245,3245,3245,170
|
|
20240223,170300,75938690,3245,3245,3245,3245,0
|
|
20240223,170200,75938690,3245,3245,3245,3245,0
|
|
20240223,170100,75938690,3245,3245,3245,3245,0
|
|
20240223,170000,75938690,3245,3245,3245,3245,0
|
|
20240223,165900,75938690,3245,3245,3245,3245,0
|
|
20240223,165800,75938690,3245,3245,3245,3245,0
|
|
20240223,165700,75938690,3245,3245,3245,3245,0
|
|
20240223,165600,75938690,3245,3245,3245,3245,0
|
|
20240223,165500,75938690,3245,3245,3245,3245,0
|
|
20240223,165400,75938690,3245,3245,3245,3245,0
|
|
20240223,165300,75938690,3245,3245,3245,3245,0
|
|
20240223,165200,75938690,3245,3245,3245,3245,0
|
|
20240223,165100,75938690,3245,3245,3245,3245,0
|
|
20240223,165000,75938690,3245,3245,3245,3245,0
|
|
20240223,164900,75938690,3245,3245,3245,3245,0
|
|
20240223,164800,75938690,3245,3245,3245,3245,0
|
|
20240223,164700,75938690,3245,3245,3245,3245,0
|
|
20240223,164600,75938690,3245,3245,3245,3245,0
|
|
20240223,164500,75938690,3245,3245,3245,3245,0
|
|
20240223,164400,75938690,3245,3245,3245,3245,0
|
|
20240223,164300,75938690,3245,3245,3245,3245,0
|
|
20240223,164200,75938690,3245,3245,3245,3245,0
|
|
20240223,164100,75938690,3245,3245,3245,3245,0
|
|
20240223,164000,75938690,3245,3245,3245,3245,0
|
|
20240223,163900,75938690,3245,3245,3245,3245,0
|
|
20240223,163800,75938690,3245,3245,3245,3245,0
|
|
20240223,163700,75938690,3245,3245,3245,3245,0
|
|
20240223,163600,75938690,3245,3245,3245,3245,0
|
|
20240223,163500,75938690,3245,3245,3245,3245,0
|
|
20240223,163400,75938690,3245,3245,3245,3245,170
|
|
20240223,163300,75938690,3245,3245,3245,3245,0
|
|
20240223,163200,75938690,3245,3245,3245,3245,0
|
|
20240223,163100,75938690,3245,3245,3245,3245,0
|
|
20240223,163000,75938690,3245,3245,3245,3245,0
|
|
20240223,162900,75938690,3245,3245,3245,3245,0
|
|
20240223,162800,75938690,3245,3245,3245,3245,0
|
|
20240223,162700,75938690,3245,3245,3245,3245,0
|
|
20240223,162600,75938690,3245,3245,3245,3245,0
|
|
20240223,162500,75938690,3245,3245,3245,3245,0
|
|
20240223,162400,75938690,3245,3245,3245,3245,0
|
|
20240223,162300,75938690,3245,3245,3245,3245,0
|
|
20240223,162200,75938690,3245,3245,3245,3245,0
|
|
20240223,162100,75938690,3245,3245,3245,3245,0
|
|
20240223,162000,75938690,3245,3245,3245,3245,0
|
|
20240223,161900,75938690,3245,3245,3245,3245,0
|
|
20240223,161800,75938690,3245,3245,3245,3245,0
|
|
20240223,161700,75938690,3245,3245,3245,3245,0
|
|
20240223,161600,75938690,3245,3245,3245,3245,0
|
|
20240223,161500,75938690,3245,3245,3245,3245,0
|
|
20240223,161400,75938690,3245,3245,3245,3245,0
|
|
20240223,161300,75938690,3245,3245,3245,3245,0
|
|
20240223,161200,75938690,3245,3245,3245,3245,0
|
|
20240223,161100,75938690,3245,3245,3245,3245,0
|
|
20240223,161000,75938690,3245,3245,3245,3245,0
|
|
20240223,160900,75938690,3245,3245,3245,3245,0
|
|
20240223,160800,75938690,3245,3245,3245,3245,0
|
|
20240223,160700,75938690,3245,3245,3245,3245,0
|
|
20240223,160600,75938690,3245,3245,3245,3245,0
|
|
20240223,160500,75938690,3245,3245,3245,3245,0
|
|
20240223,160400,75938690,3245,3245,3245,3245,170
|
|
20240223,160300,75938690,3245,3245,3245,3245,0
|
|
20240223,160200,75938690,3245,3245,3245,3245,0
|
|
20240223,160100,75938690,3245,3245,3245,3245,0
|
|
20240223,160000,75938690,3245,3245,3245,3245,0
|
|
20240223,155900,75938690,3245,3245,3245,3245,0
|
|
20240223,155800,75938690,3245,3245,3245,3245,0
|
|
20240223,155700,75938690,3245,3245,3245,3245,0
|
|
20240223,155600,75938690,3245,3245,3245,3245,0
|
|
20240223,155500,75938690,3245,3245,3245,3245,0
|
|
20240223,155400,75938690,3245,3245,3245,3245,0
|
|
20240223,155300,75938690,3245,3245,3245,3245,0
|
|
20240223,155200,75938690,3245,3245,3245,3245,0
|
|
20240223,155100,75938690,3245,3245,3245,3245,0
|
|
20240223,155000,75938690,3245,3245,3245,3245,0
|
|
20240223,154900,75938690,3245,3245,3245,3245,0
|
|
20240223,154800,75938690,3245,3245,3245,3245,0
|
|
20240223,154700,75938690,3245,3245,3245,3245,0
|
|
20240223,154600,75938690,3245,3245,3245,3245,0
|
|
20240223,154500,75938690,3245,3245,3245,3245,0
|
|
20240223,154400,75938690,3245,3245,3245,3245,0
|
|
20240223,154300,75938690,3245,3245,3245,3245,0
|
|
20240223,154200,75938690,3245,3245,3245,3245,0
|
|
20240223,154100,75938690,3245,3245,3245,3245,0
|
|
20240223,154000,75938690,3245,3245,3245,3245,0
|
|
20240223,153900,75938690,3245,3245,3245,3245,0
|
|
20240223,153800,75938690,3245,3245,3245,3245,0
|
|
20240223,153700,75938690,3245,3245,3245,3245,0
|
|
20240223,153600,75938690,3245,3245,3245,3245,0
|
|
20240223,153500,75938690,3245,3245,3245,3245,0
|
|
20240223,153400,75938690,3245,3245,3245,3245,170
|
|
20240223,153300,75938690,3245,3245,3245,3245,0
|
|
20240223,153200,75938690,3245,3245,3245,3245,0
|
|
20240223,153100,75938690,3245,3245,3245,3245,0
|
|
20240223,153000,75938690,3245,3245,3245,3245,170
|
|
20240223,152900,75387040,3235,3235,3235,3235,0
|
|
20240223,152800,75387040,3235,3235,3235,3235,0
|
|
20240223,152700,75387040,3235,3235,3235,3235,0
|
|
20240223,152600,75387040,3235,3235,3235,3235,0
|
|
20240223,152500,75387040,3235,3235,3235,3235,0
|
|
20240223,152400,75387040,3235,3235,3235,3235,0
|
|
20240223,152300,75387040,3235,3235,3235,3235,0
|
|
20240223,152200,75387040,3235,3235,3235,3235,0
|
|
20240223,152100,75387040,3235,3235,3235,3235,0
|
|
20240223,152000,75387040,3235,3235,3235,3235,0
|
|
20240223,151900,75387040,3235,3240,3245,3235,1039
|
|
20240223,151800,72022185,3240,3240,3240,3240,1
|
|
20240223,151700,72018945,3235,3235,3235,3235,0
|
|
20240223,151600,72018945,3235,3235,3235,3235,0
|
|
20240223,151500,72018945,3235,3235,3235,3235,0
|
|
20240223,151400,72018945,3235,3235,3235,3235,0
|
|
20240223,151300,72018945,3235,3235,3235,3235,0
|
|
20240223,151200,72018945,3235,3235,3235,3235,0
|
|
20240223,151100,72018945,3235,3235,3240,3235,701
|
|
20240223,151000,69751205,3240,3240,3240,3240,51
|
|
20240223,150900,69585965,3240,3240,3240,3240,0
|
|
20240223,150800,69585965,3240,3240,3240,3240,0
|
|
20240223,150700,69585965,3240,3240,3240,3240,0
|
|
20240223,150600,69585965,3240,3240,3240,3240,0
|
|
20240223,150500,69585965,3240,3240,3240,3240,0
|
|
20240223,150400,69585965,3240,3240,3240,3240,0
|
|
20240223,150300,69585965,3240,3240,3240,3240,0
|
|
20240223,150200,69585965,3240,3240,3240,3240,1
|
|
20240223,150100,69582725,3235,3235,3235,3235,0
|
|
20240223,150000,69582725,3235,3235,3235,3235,0
|
|
20240223,145900,69582725,3235,3235,3235,3235,0
|
|
20240223,145800,69582725,3235,3235,3235,3235,4
|
|
20240223,145700,69569785,3240,3240,3240,3240,0
|
|
20240223,145600,69569785,3240,3240,3240,3240,0
|
|
20240223,145500,69569785,3240,3240,3240,3240,0
|
|
20240223,145400,69569785,3240,3240,3240,3240,0
|
|
20240223,145300,69569785,3240,3240,3240,3240,0
|
|
20240223,145200,69569785,3240,3240,3240,3240,1
|
|
20240223,145100,69566545,3235,3235,3235,3235,0
|
|
20240223,145000,69566545,3235,3235,3235,3235,0
|
|
20240223,144900,69566545,3235,3235,3235,3235,0
|
|
20240223,144800,69566545,3235,3235,3235,3235,0
|
|
20240223,144700,69566545,3235,3235,3235,3235,0
|
|
20240223,144600,69566545,3235,3235,3235,3235,0
|
|
20240223,144500,69566545,3235,3235,3235,3235,0
|
|
20240223,144400,69566545,3235,3235,3235,3235,400
|
|
20240223,144300,68272545,3235,3235,3235,3235,0
|
|
20240223,144200,68272545,3235,3235,3235,3235,0
|
|
20240223,144100,68272545,3235,3235,3235,3235,0
|
|
20240223,144000,68272545,3235,3235,3235,3235,0
|
|
20240223,143900,68272545,3235,3235,3235,3235,0
|
|
20240223,143800,68272545,3235,3235,3235,3235,0
|
|
20240223,143700,68272545,3235,3235,3235,3235,0
|
|
20240223,143600,68272545,3235,3235,3235,3235,0
|
|
20240223,143500,68272545,3235,3235,3235,3235,0
|
|
20240223,143400,68272545,3235,3235,3235,3235,0
|
|
20240223,143300,68272545,3235,3240,3240,3235,330
|
|
20240223,143200,67204845,3240,3240,3240,3240,0
|
|
20240223,143100,67204845,3240,3240,3240,3240,0
|
|
20240223,143000,67204845,3240,3240,3240,3240,0
|
|
20240223,142900,67204845,3240,3240,3240,3240,0
|
|
20240223,142800,67204845,3240,3240,3240,3240,0
|
|
20240223,142700,67204845,3240,3240,3240,3240,0
|
|
20240223,142600,67204845,3240,3240,3240,3240,259
|
|
20240223,142500,66365685,3240,3240,3240,3240,0
|
|
20240223,142400,66365685,3240,3240,3240,3240,0
|
|
20240223,142300,66365685,3240,3240,3240,3240,42
|
|
20240223,142200,66229605,3240,3240,3240,3240,0
|
|
20240223,142100,66229605,3240,3240,3240,3240,0
|
|
20240223,142000,66229605,3240,3240,3240,3240,0
|
|
20240223,141900,66229605,3240,3240,3240,3240,0
|
|
20240223,141800,66229605,3240,3240,3240,3240,100
|
|
20240223,141700,65905605,3240,3240,3240,3240,0
|
|
20240223,141600,65905605,3240,3240,3240,3240,0
|
|
20240223,141500,65905605,3240,3240,3240,3240,0
|
|
20240223,141400,65905605,3240,3240,3240,3240,0
|
|
20240223,141300,65905605,3240,3240,3240,3240,0
|
|
20240223,141200,65905605,3240,3240,3240,3240,0
|
|
20240223,141100,65905605,3240,3240,3240,3240,0
|
|
20240223,141000,65905605,3240,3240,3240,3240,0
|
|
20240223,140900,65905605,3240,3240,3240,3240,0
|
|
20240223,140800,65905605,3240,3240,3240,3240,10
|
|
20240223,140700,65873205,3240,3240,3240,3240,0
|
|
20240223,140600,65873205,3240,3240,3240,3240,10
|
|
20240223,140500,65840805,3240,3240,3240,3240,10
|
|
20240223,140400,65808405,3240,3240,3240,3240,0
|
|
20240223,140300,65808405,3240,3240,3240,3240,6
|
|
20240223,140200,65788965,3245,3245,3245,3245,0
|
|
20240223,140100,65788965,3245,3245,3245,3245,0
|
|
20240223,140000,65788965,3245,3245,3245,3245,0
|
|
20240223,135900,65788965,3245,3245,3245,3245,0
|
|
20240223,135800,65788965,3245,3245,3245,3245,0
|
|
20240223,135700,65788965,3245,3245,3245,3245,0
|
|
20240223,135600,65788965,3245,3245,3245,3245,0
|
|
20240223,135500,65788965,3245,3245,3245,3245,965
|
|
20240223,135400,62657540,3245,3245,3245,3245,0
|
|
20240223,135300,62657540,3245,3245,3245,3245,2000
|
|
20240223,135200,56167540,3245,3245,3245,3245,0
|
|
20240223,135100,56167540,3245,3245,3245,3245,0
|
|
20240223,135000,56167540,3245,3245,3245,3245,0
|
|
20240223,134900,56167540,3245,3245,3245,3245,20
|
|
20240223,134800,56102640,3245,3245,3245,3245,0
|
|
20240223,134700,56102640,3245,3245,3245,3245,0
|
|
20240223,134600,56102640,3245,3245,3245,3245,0
|
|
20240223,134500,56102640,3245,3245,3245,3245,0
|
|
20240223,134400,56102640,3245,3245,3245,3245,7
|
|
20240223,134300,56079925,3245,3245,3245,3245,0
|
|
20240223,134200,56079925,3245,3245,3245,3245,2000
|
|
20240223,134100,49589925,3240,3240,3240,3240,0
|
|
20240223,134000,49589925,3240,3240,3240,3240,0
|
|
20240223,133900,49589925,3240,3240,3240,3240,0
|
|
20240223,133800,49589925,3240,3240,3240,3240,0
|
|
20240223,133700,49589925,3240,3240,3240,3240,0
|
|
20240223,133600,49589925,3240,3240,3240,3240,0
|
|
20240223,133500,49589925,3240,3240,3240,3240,0
|
|
20240223,133400,49589925,3240,3240,3240,3240,0
|
|
20240223,133300,49589925,3240,3240,3240,3240,0
|
|
20240223,133200,49589925,3240,3240,3240,3240,0
|
|
20240223,133100,49589925,3240,3240,3240,3240,0
|
|
20240223,133000,49589925,3240,3240,3240,3240,612
|
|
20240223,132900,47607045,3235,3235,3235,3235,0
|
|
20240223,132800,47607045,3235,3235,3235,3235,0
|
|
20240223,132700,47607045,3235,3235,3235,3235,0
|
|
20240223,132600,47607045,3235,3235,3235,3235,0
|
|
20240223,132500,47607045,3235,3235,3235,3235,0
|
|
20240223,132400,47607045,3235,3235,3235,3235,0
|
|
20240223,132300,47607045,3235,3235,3235,3235,0
|
|
20240223,132200,47607045,3235,3235,3235,3235,0
|
|
20240223,132100,47607045,3235,3235,3235,3235,0
|
|
20240223,132000,47607045,3235,3235,3235,3235,0
|
|
20240223,131900,47607045,3235,3235,3235,3235,0
|
|
20240223,131800,47607045,3235,3235,3235,3235,0
|
|
20240223,131700,47607045,3235,3235,3235,3235,1
|
|
20240223,131600,47603810,3240,3240,3240,3240,0
|
|
20240223,131500,47603810,3240,3240,3240,3240,10
|
|
20240223,131400,47571410,3240,3240,3240,3240,0
|
|
20240223,131300,47571410,3240,3240,3240,3240,0
|
|
20240223,131200,47571410,3240,3240,3240,3240,0
|
|
20240223,131100,47571410,3240,3240,3240,3240,0
|
|
20240223,131000,47571410,3240,3240,3240,3240,0
|
|
20240223,130900,47571410,3240,3240,3240,3240,0
|
|
20240223,130800,47571410,3240,3240,3240,3240,0
|
|
20240223,130700,47571410,3240,3240,3240,3240,589
|
|
20240223,130600,45663050,3240,3240,3240,3240,0
|
|
20240223,130500,45663050,3240,3240,3240,3240,0
|
|
20240223,130400,45663050,3240,3240,3240,3240,0
|
|
20240223,130300,45663050,3240,3240,3240,3240,0
|
|
20240223,130200,45663050,3240,3240,3240,3240,0
|
|
20240223,130100,45663050,3240,3240,3240,3240,0
|
|
20240223,130000,45663050,3240,3240,3240,3240,0
|
|
20240223,125900,45663050,3240,3240,3240,3240,0
|
|
20240223,125800,45663050,3240,3240,3240,3240,1
|
|
20240223,125700,45659810,3240,3240,3240,3240,20
|
|
20240223,125600,45595010,3240,3240,3240,3240,0
|
|
20240223,125500,45595010,3240,3240,3240,3240,0
|
|
20240223,125400,45595010,3240,3240,3240,3240,0
|
|
20240223,125300,45595010,3240,3240,3240,3240,0
|
|
20240223,125200,45595010,3240,3240,3240,3240,0
|
|
20240223,125100,45595010,3240,3240,3240,3240,0
|
|
20240223,125000,45595010,3240,3240,3240,3240,0
|
|
20240223,124900,45595010,3240,3240,3240,3240,0
|
|
20240223,124800,45595010,3240,3240,3240,3240,0
|
|
20240223,124700,45595010,3240,3240,3240,3240,0
|
|
20240223,124600,45595010,3240,3240,3240,3240,0
|
|
20240223,124500,45595010,3240,3240,3240,3240,0
|
|
20240223,124400,45595010,3240,3240,3240,3240,0
|
|
20240223,124300,45595010,3240,3240,3240,3240,0
|
|
20240223,124200,45595010,3240,3240,3240,3240,30
|
|
20240223,124100,45497810,3240,3240,3240,3240,0
|
|
20240223,124000,45497810,3240,3240,3240,3240,0
|
|
20240223,123900,45497810,3240,3240,3240,3240,0
|
|
20240223,123800,45497810,3240,3240,3240,3240,0
|
|
20240223,123700,45497810,3240,3240,3240,3240,0
|
|
20240223,123600,45497810,3240,3240,3240,3240,0
|
|
20240223,123500,45497810,3240,3240,3240,3240,0
|
|
20240223,123400,45497810,3240,3240,3240,3240,0
|
|
20240223,123300,45497810,3240,3240,3240,3240,0
|
|
20240223,123200,45497810,3240,3240,3240,3240,0
|
|
20240223,123100,45497810,3240,3240,3240,3240,0
|
|
20240223,123000,45497810,3240,3240,3240,3240,100
|
|
20240223,122900,45173810,3240,3240,3240,3240,100
|
|
20240223,122800,44849810,3240,3240,3240,3240,100
|
|
20240223,122700,44525810,3240,3240,3240,3240,0
|
|
20240223,122600,44525810,3240,3240,3240,3240,0
|
|
20240223,122500,44525810,3240,3240,3240,3240,0
|
|
20240223,122400,44525810,3240,3240,3240,3240,0
|
|
20240223,122300,44525810,3240,3240,3240,3240,20
|
|
20240223,122200,44461010,3240,3240,3240,3240,0
|
|
20240223,122100,44461010,3240,3240,3240,3240,0
|
|
20240223,122000,44461010,3240,3240,3240,3240,6
|
|
20240223,121900,44441570,3235,3235,3235,3235,677
|
|
20240223,121800,42251475,3240,3240,3240,3240,0
|
|
20240223,121700,42251475,3240,3240,3240,3240,0
|
|
20240223,121600,42251475,3240,3240,3240,3240,0
|
|
20240223,121500,42251475,3240,3240,3240,3240,267
|
|
20240223,121400,41386395,3235,3235,3235,3235,500
|
|
20240223,121300,39768895,3235,3235,3235,3235,0
|
|
20240223,121200,39768895,3235,3235,3235,3235,0
|
|
20240223,121100,39768895,3235,3235,3235,3235,0
|
|
20240223,121000,39768895,3235,3235,3235,3235,60
|
|
20240223,120900,39574795,3235,3235,3235,3235,0
|
|
20240223,120800,39574795,3235,3235,3235,3235,0
|
|
20240223,120700,39574795,3235,3235,3235,3235,0
|
|
20240223,120600,39574795,3235,3235,3235,3235,2
|
|
20240223,120500,39568325,3235,3235,3235,3235,0
|
|
20240223,120400,39568325,3235,3235,3235,3235,0
|
|
20240223,120300,39568325,3235,3235,3235,3235,19
|
|
20240223,120200,39506860,3240,3240,3240,3240,0
|
|
20240223,120100,39506860,3240,3240,3240,3240,0
|
|
20240223,120000,39506860,3240,3240,3240,3240,0
|
|
20240223,115900,39506860,3240,3240,3240,3240,0
|
|
20240223,115800,39506860,3240,3240,3240,3240,0
|
|
20240223,115700,39506860,3240,3240,3240,3240,0
|
|
20240223,115600,39506860,3240,3240,3240,3240,0
|
|
20240223,115500,39506860,3240,3240,3240,3240,0
|
|
20240223,115400,39506860,3240,3240,3240,3240,0
|
|
20240223,115300,39506860,3240,3240,3240,3240,0
|
|
20240223,115200,39506860,3240,3240,3240,3240,10
|
|
20240223,115100,39474460,3235,3235,3235,3235,0
|
|
20240223,115000,39474460,3235,3235,3235,3235,82
|
|
20240223,114900,39209190,3235,3235,3235,3235,10
|
|
20240223,114800,39176840,3230,3230,3230,3230,5
|
|
20240223,114700,39160690,3235,3235,3235,3235,0
|
|
20240223,114600,39160690,3235,3235,3235,3235,0
|
|
20240223,114500,39160690,3235,3235,3235,3235,10
|
|
20240223,114400,39128340,3245,3245,3245,3245,0
|
|
20240223,114300,39128340,3245,3245,3245,3245,0
|
|
20240223,114200,39128340,3245,3245,3245,3245,0
|
|
20240223,114100,39128340,3245,3245,3245,3245,0
|
|
20240223,114000,39128340,3245,3245,3245,3245,0
|
|
20240223,113900,39128340,3245,3245,3245,3245,0
|
|
20240223,113800,39128340,3245,3245,3245,3245,0
|
|
20240223,113700,39128340,3245,3245,3245,3245,0
|
|
20240223,113600,39128340,3245,3245,3245,3245,0
|
|
20240223,113500,39128340,3245,3245,3245,3245,0
|
|
20240223,113400,39128340,3245,3245,3245,3245,0
|
|
20240223,113300,39128340,3245,3245,3245,3245,0
|
|
20240223,113200,39128340,3245,3245,3245,3245,0
|
|
20240223,113100,39128340,3245,3245,3245,3245,0
|
|
20240223,113000,39128340,3245,3245,3245,3245,0
|
|
20240223,112900,39128340,3245,3245,3245,3245,0
|
|
20240223,112800,39128340,3245,3245,3245,3245,0
|
|
20240223,112700,39128340,3245,3240,3245,3240,51
|
|
20240223,112600,38963095,3235,3235,3235,3235,0
|
|
20240223,112500,38963095,3235,3235,3235,3235,1289
|
|
20240223,112400,34793180,3240,3240,3240,3240,0
|
|
20240223,112300,34793180,3240,3240,3240,3240,0
|
|
20240223,112200,34793180,3240,3240,3240,3240,0
|
|
20240223,112100,34793180,3240,3240,3240,3240,31
|
|
20240223,112000,34692740,3240,3240,3240,3240,0
|
|
20240223,111900,34692740,3240,3240,3240,3240,1
|
|
20240223,111800,34689500,3240,3240,3240,3240,0
|
|
20240223,111700,34689500,3240,3240,3240,3240,0
|
|
20240223,111600,34689500,3240,3240,3240,3240,20
|
|
20240223,111500,34624700,3240,3240,3240,3240,0
|
|
20240223,111400,34624700,3240,3240,3240,3240,1937
|
|
20240223,111300,28348820,3240,3240,3240,3240,10
|
|
20240223,111200,28316420,3240,3240,3240,3240,0
|
|
20240223,111100,28316420,3240,3240,3240,3240,0
|
|
20240223,111000,28316420,3240,3240,3240,3240,0
|
|
20240223,110900,28316420,3240,3240,3240,3240,18
|
|
20240223,110800,28258100,3240,3240,3240,3240,0
|
|
20240223,110700,28258100,3240,3240,3240,3240,0
|
|
20240223,110600,28258100,3240,3240,3240,3240,0
|
|
20240223,110500,28258100,3240,3240,3240,3240,0
|
|
20240223,110400,28258100,3240,3240,3240,3240,0
|
|
20240223,110300,28258100,3240,3240,3240,3240,20
|
|
20240223,110200,28193300,3240,3240,3240,3240,0
|
|
20240223,110100,28193300,3240,3240,3240,3240,3
|
|
20240223,110000,28183580,3245,3245,3245,3245,0
|
|
20240223,105900,28183580,3245,3245,3245,3245,0
|
|
20240223,105800,28183580,3245,3245,3245,3245,0
|
|
20240223,105700,28183580,3245,3245,3245,3245,1
|
|
20240223,105600,28180335,3245,3245,3245,3245,0
|
|
20240223,105500,28180335,3245,3245,3245,3245,1000
|
|
20240223,105400,24935335,3245,3245,3245,3245,0
|
|
20240223,105300,24935335,3245,3245,3245,3245,1
|
|
20240223,105200,24932090,3245,3245,3245,3245,0
|
|
20240223,105100,24932090,3245,3245,3245,3245,23
|
|
20240223,105000,24857455,3245,3245,3245,3245,0
|
|
20240223,104900,24857455,3245,3245,3245,3245,0
|
|
20240223,104800,24857455,3245,3245,3245,3245,0
|
|
20240223,104700,24857455,3245,3240,3245,3240,94
|
|
20240223,104600,24552435,3245,3245,3245,3245,0
|
|
20240223,104500,24552435,3245,3245,3245,3245,0
|
|
20240223,104400,24552435,3245,3245,3245,3245,2000
|
|
20240223,104300,18062435,3245,3245,3245,3245,20
|
|
20240223,104200,17997535,3245,3245,3245,3245,0
|
|
20240223,104100,17997535,3245,3245,3245,3245,0
|
|
20240223,104000,17997535,3245,3245,3245,3245,0
|
|
20240223,103900,17997535,3245,3245,3245,3245,0
|
|
20240223,103800,17997535,3245,3245,3245,3245,0
|
|
20240223,103700,17997535,3245,3245,3245,3245,88
|
|
20240223,103600,17711975,3245,3245,3245,3245,0
|
|
20240223,103500,17711975,3245,3245,3245,3245,0
|
|
20240223,103400,17711975,3245,3245,3245,3245,0
|
|
20240223,103300,17711975,3245,3245,3245,3245,0
|
|
20240223,103200,17711975,3245,3245,3245,3245,79
|
|
20240223,103100,17455620,3245,3245,3245,3245,0
|
|
20240223,103000,17455620,3245,3245,3245,3245,0
|
|
20240223,102900,17455620,3245,3245,3245,3245,0
|
|
20240223,102800,17455620,3245,3245,3245,3245,0
|
|
20240223,102700,17455620,3245,3245,3245,3245,1
|
|
20240223,102600,17452375,3255,3255,3255,3255,0
|
|
20240223,102500,17452375,3255,3255,3255,3255,0
|
|
20240223,102400,17452375,3255,3255,3255,3255,0
|
|
20240223,102300,17452375,3255,3255,3255,3255,0
|
|
20240223,102200,17452375,3255,3255,3255,3255,0
|
|
20240223,102100,17452375,3255,3255,3255,3255,0
|
|
20240223,102000,17452375,3255,3255,3255,3255,0
|
|
20240223,101900,17452375,3255,3255,3255,3255,0
|
|
20240223,101800,17452375,3255,3255,3255,3255,0
|
|
20240223,101700,17452375,3255,3255,3255,3255,0
|
|
20240223,101600,17452375,3255,3255,3255,3255,0
|
|
20240223,101500,17452375,3255,3255,3255,3255,0
|
|
20240223,101400,17452375,3255,3255,3255,3255,0
|
|
20240223,101300,17452375,3255,3255,3255,3255,0
|
|
20240223,101200,17452375,3255,3255,3255,3255,0
|
|
20240223,101100,17452375,3255,3255,3255,3255,0
|
|
20240223,101000,17452375,3255,3255,3255,3255,1
|
|
20240223,100900,17449120,3255,3255,3255,3255,20
|
|
20240223,100800,17384020,3260,3260,3260,3260,0
|
|
20240223,100700,17384020,3260,3245,3260,3245,200
|
|
20240223,100600,16733865,3245,3245,3245,3245,0
|
|
20240223,100500,16733865,3245,3245,3245,3245,0
|
|
20240223,100400,16733865,3245,3245,3245,3245,0
|
|
20240223,100300,16733865,3245,3245,3245,3240,34
|
|
20240223,100200,16623685,3245,3245,3245,3245,3
|
|
20240223,100100,16613950,3245,3245,3245,3245,3
|
|
20240223,100000,16604215,3245,3245,3245,3245,416
|
|
20240223,095900,15254295,3245,3245,3245,3245,5
|
|
20240223,095800,15238070,3245,3245,3245,3245,36
|
|
20240223,095700,15121250,3245,3245,3245,3245,518
|
|
20240223,095600,13440340,3245,3245,3245,3245,0
|
|
20240223,095500,13440340,3245,3245,3245,3245,0
|
|
20240223,095400,13440340,3245,3245,3245,3245,0
|
|
20240223,095300,13440340,3245,3245,3245,3245,0
|
|
20240223,095200,13440340,3245,3245,3245,3245,0
|
|
20240223,095100,13440340,3245,3245,3245,3245,0
|
|
20240223,095000,13440340,3245,3245,3245,3245,0
|
|
20240223,094900,13440340,3245,3245,3245,3245,0
|
|
20240223,094800,13440340,3245,3245,3245,3245,0
|
|
20240223,094700,13440340,3245,3245,3245,3245,1
|
|
20240223,094600,13437095,3245,3245,3245,3245,5
|
|
20240223,094500,13420870,3245,3245,3245,3245,2427
|
|
20240223,094400,5545255,3250,3250,3250,3250,0
|
|
20240223,094300,5545255,3250,3250,3250,3250,0
|
|
20240223,094200,5545255,3250,3250,3250,3250,0
|
|
20240223,094100,5545255,3250,3250,3250,3250,100
|
|
20240223,094000,5220255,3250,3250,3250,3250,0
|
|
20240223,093900,5220255,3250,3250,3250,3250,0
|
|
20240223,093800,5220255,3250,3250,3250,3250,0
|
|
20240223,093700,5220255,3250,3250,3250,3250,0
|
|
20240223,093600,5220255,3250,3250,3250,3250,96
|
|
20240223,093500,4908255,3250,3250,3250,3250,3
|
|
20240223,093400,4898505,3250,3250,3250,3250,1
|
|
20240223,093300,4895255,3250,3250,3250,3250,6
|
|
20240223,093200,4875755,3250,3250,3250,3250,1
|
|
20240223,093100,4872505,3250,3250,3250,3250,0
|
|
20240223,093000,4872505,3250,3255,3255,3250,1038
|
|
20240223,092900,1498980,3255,3255,3255,3255,11
|
|
20240223,092800,1463175,3255,3255,3255,3255,0
|
|
20240223,092700,1463175,3255,3250,3255,3250,300
|
|
20240223,092600,487675,3250,3250,3250,3250,0
|
|
20240223,092500,487675,3250,3250,3250,3250,0
|
|
20240223,092400,487675,3250,3250,3250,3250,0
|
|
20240223,092300,487675,3250,3250,3250,3250,0
|
|
20240223,092200,487675,3250,3250,3250,3250,0
|
|
20240223,092100,487675,3250,3250,3250,3250,26
|
|
20240223,092000,403175,3260,3260,3260,3260,10
|
|
20240223,091900,370575,3260,3260,3260,3260,10
|
|
20240223,091800,337975,3260,3260,3260,3260,0
|
|
20240223,091700,337975,3260,3260,3260,3260,0
|
|
20240223,091600,337975,3260,3260,3260,3260,0
|
|
20240223,091500,337975,3260,3260,3260,3260,0
|
|
20240223,091400,337975,3260,3260,3260,3260,0
|
|
20240223,091300,337975,3260,3260,3260,3260,10
|
|
20240223,091200,305375,3260,3260,3260,3260,0
|
|
20240223,091100,305375,3260,3260,3260,3260,10
|
|
20240223,091000,272775,3260,3260,3260,3260,0
|
|
20240223,090900,272775,3260,3260,3260,3260,10
|
|
20240223,090800,240175,3260,3260,3260,3260,0
|
|
20240223,090700,240175,3260,3260,3260,3260,0
|
|
20240223,090600,240175,3260,3260,3260,3260,0
|
|
20240223,090500,240175,3260,3260,3260,3260,0
|
|
20240223,090400,240175,3260,3260,3260,3260,3
|
|
20240223,090300,230395,3245,3245,3245,3245,0
|
|
20240223,090200,230395,3245,3245,3245,3245,0
|
|
20240223,090100,230395,3245,3245,3245,3245,0
|
|
20240223,090000,230395,3245,3245,3245,3245,71
|