659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,195600,44932320,4490,4490,4490,4490,279
|
|
20240222,195500,44932320,4490,4490,4490,4490,0
|
|
20240222,195400,44932320,4490,4490,4490,4490,0
|
|
20240222,195300,44932320,4490,4490,4490,4490,0
|
|
20240222,195200,44932320,4490,4490,4490,4490,0
|
|
20240222,195100,44932320,4490,4490,4490,4490,0
|
|
20240222,195000,44932320,4490,4490,4490,4490,0
|
|
20240222,194900,44932320,4490,4490,4490,4490,0
|
|
20240222,194800,44932320,4490,4490,4490,4490,0
|
|
20240222,194700,44932320,4490,4490,4490,4490,0
|
|
20240222,194600,44932320,4490,4490,4490,4490,0
|
|
20240222,194500,44932320,4490,4490,4490,4490,0
|
|
20240222,194400,44932320,4490,4490,4490,4490,0
|
|
20240222,194300,44932320,4490,4490,4490,4490,0
|
|
20240222,194200,44932320,4490,4490,4490,4490,0
|
|
20240222,194100,44932320,4490,4490,4490,4490,0
|
|
20240222,194000,44932320,4490,4490,4490,4490,0
|
|
20240222,193900,44932320,4490,4490,4490,4490,0
|
|
20240222,193800,44932320,4490,4490,4490,4490,0
|
|
20240222,193700,44932320,4490,4490,4490,4490,0
|
|
20240222,193600,44932320,4490,4490,4490,4490,0
|
|
20240222,193500,44932320,4490,4490,4490,4490,0
|
|
20240222,193400,44932320,4490,4490,4490,4490,0
|
|
20240222,193300,44932320,4490,4490,4490,4490,0
|
|
20240222,193200,44932320,4490,4490,4490,4490,0
|
|
20240222,193100,44932320,4490,4490,4490,4490,0
|
|
20240222,193000,44932320,4490,4490,4490,4490,0
|
|
20240222,192900,44932320,4490,4490,4490,4490,0
|
|
20240222,192800,44932320,4490,4490,4490,4490,0
|
|
20240222,192700,44932320,4490,4490,4490,4490,0
|
|
20240222,192600,44932320,4490,4490,4490,4490,279
|
|
20240222,192500,44932320,4490,4490,4490,4490,0
|
|
20240222,192400,44932320,4490,4490,4490,4490,0
|
|
20240222,192300,44932320,4490,4490,4490,4490,0
|
|
20240222,192200,44932320,4490,4490,4490,4490,0
|
|
20240222,192100,44932320,4490,4490,4490,4490,0
|
|
20240222,192000,44932320,4490,4490,4490,4490,0
|
|
20240222,191900,44932320,4490,4490,4490,4490,0
|
|
20240222,191800,44932320,4490,4490,4490,4490,0
|
|
20240222,191700,44932320,4490,4490,4490,4490,0
|
|
20240222,191600,44932320,4490,4490,4490,4490,0
|
|
20240222,191500,44932320,4490,4490,4490,4490,0
|
|
20240222,191400,44932320,4490,4490,4490,4490,0
|
|
20240222,191300,44932320,4490,4490,4490,4490,0
|
|
20240222,191200,44932320,4490,4490,4490,4490,0
|
|
20240222,191100,44932320,4490,4490,4490,4490,0
|
|
20240222,191000,44932320,4490,4490,4490,4490,0
|
|
20240222,190900,44932320,4490,4490,4490,4490,0
|
|
20240222,190800,44932320,4490,4490,4490,4490,0
|
|
20240222,190700,44932320,4490,4490,4490,4490,0
|
|
20240222,190600,44932320,4490,4490,4490,4490,0
|
|
20240222,190500,44932320,4490,4490,4490,4490,0
|
|
20240222,190400,44932320,4490,4490,4490,4490,0
|
|
20240222,190300,44932320,4490,4490,4490,4490,0
|
|
20240222,190200,44932320,4490,4490,4490,4490,0
|
|
20240222,190100,44932320,4490,4490,4490,4490,0
|
|
20240222,190000,44932320,4490,4490,4490,4490,0
|
|
20240222,185900,44932320,4490,4490,4490,4490,0
|
|
20240222,185800,44932320,4490,4490,4490,4490,0
|
|
20240222,185700,44932320,4490,4490,4490,4490,0
|
|
20240222,185600,44932320,4490,4490,4490,4490,279
|
|
20240222,185500,44932320,4490,4490,4490,4490,0
|
|
20240222,185400,44932320,4490,4490,4490,4490,0
|
|
20240222,185300,44932320,4490,4490,4490,4490,0
|
|
20240222,185200,44932320,4490,4490,4490,4490,0
|
|
20240222,185100,44932320,4490,4490,4490,4490,0
|
|
20240222,185000,44932320,4490,4490,4490,4490,0
|
|
20240222,184900,44932320,4490,4490,4490,4490,0
|
|
20240222,184800,44932320,4490,4490,4490,4490,0
|
|
20240222,184700,44932320,4490,4490,4490,4490,0
|
|
20240222,184600,44932320,4490,4490,4490,4490,0
|
|
20240222,184500,44932320,4490,4490,4490,4490,0
|
|
20240222,184400,44932320,4490,4490,4490,4490,0
|
|
20240222,184300,44932320,4490,4490,4490,4490,0
|
|
20240222,184200,44932320,4490,4490,4490,4490,0
|
|
20240222,184100,44932320,4490,4490,4490,4490,0
|
|
20240222,184000,44932320,4490,4490,4490,4490,0
|
|
20240222,183900,44932320,4490,4490,4490,4490,0
|
|
20240222,183800,44932320,4490,4490,4490,4490,0
|
|
20240222,183700,44932320,4490,4490,4490,4490,0
|
|
20240222,183600,44932320,4490,4490,4490,4490,0
|
|
20240222,183500,44932320,4490,4490,4490,4490,0
|
|
20240222,183400,44932320,4490,4490,4490,4490,0
|
|
20240222,183300,44932320,4490,4490,4490,4490,0
|
|
20240222,183200,44932320,4490,4490,4490,4490,0
|
|
20240222,183100,44932320,4490,4490,4490,4490,0
|
|
20240222,183000,44932320,4490,4490,4490,4490,0
|
|
20240222,182900,44932320,4490,4490,4490,4490,0
|
|
20240222,182800,44932320,4490,4490,4490,4490,0
|
|
20240222,182700,44932320,4490,4490,4490,4490,0
|
|
20240222,182600,44932320,4490,4490,4490,4490,279
|
|
20240222,182500,44932320,4490,4490,4490,4490,0
|
|
20240222,182400,44932320,4490,4490,4490,4490,0
|
|
20240222,182300,44932320,4490,4490,4490,4490,0
|
|
20240222,182200,44932320,4490,4490,4490,4490,0
|
|
20240222,182100,44932320,4490,4490,4490,4490,0
|
|
20240222,182000,44932320,4490,4490,4490,4490,0
|
|
20240222,181900,44932320,4490,4490,4490,4490,0
|
|
20240222,181800,44932320,4490,4490,4490,4490,0
|
|
20240222,181700,44932320,4490,4490,4490,4490,0
|
|
20240222,181600,44932320,4490,4490,4490,4490,0
|
|
20240222,181500,44932320,4490,4490,4490,4490,0
|
|
20240222,181400,44932320,4490,4490,4490,4490,0
|
|
20240222,181300,44932320,4490,4490,4490,4490,0
|
|
20240222,181200,44932320,4490,4490,4490,4490,0
|
|
20240222,181100,44932320,4490,4490,4490,4490,0
|
|
20240222,181000,44932320,4490,4490,4490,4490,0
|
|
20240222,180900,44932320,4490,4490,4490,4490,0
|
|
20240222,180800,44932320,4490,4490,4490,4490,0
|
|
20240222,180700,44932320,4490,4490,4490,4490,0
|
|
20240222,180600,44932320,4490,4490,4490,4490,0
|
|
20240222,180500,44932320,4490,4490,4490,4490,0
|
|
20240222,180400,44932320,4490,4490,4490,4490,0
|
|
20240222,180300,44932320,4490,4490,4490,4490,0
|
|
20240222,180200,44932320,4490,4490,4490,4490,0
|
|
20240222,180100,44932320,4490,4490,4490,4490,0
|
|
20240222,180000,44932320,4490,4490,4490,4490,0
|
|
20240222,175900,44932320,4490,4490,4490,4490,0
|
|
20240222,175800,44932320,4490,4490,4490,4490,0
|
|
20240222,175700,44932320,4490,4490,4490,4490,0
|
|
20240222,175600,44932320,4490,4490,4490,4490,279
|
|
20240222,175500,44932320,4490,4490,4490,4490,0
|
|
20240222,175400,44932320,4490,4490,4490,4490,0
|
|
20240222,175300,44932320,4490,4490,4490,4490,0
|
|
20240222,175200,44932320,4490,4490,4490,4490,0
|
|
20240222,175100,44932320,4490,4490,4490,4490,0
|
|
20240222,175000,44932320,4490,4490,4490,4490,0
|
|
20240222,174900,44932320,4490,4490,4490,4490,0
|
|
20240222,174800,44932320,4490,4490,4490,4490,0
|
|
20240222,174700,44932320,4490,4490,4490,4490,0
|
|
20240222,174600,44932320,4490,4490,4490,4490,0
|
|
20240222,174500,44932320,4490,4490,4490,4490,0
|
|
20240222,174400,44932320,4490,4490,4490,4490,0
|
|
20240222,174300,44932320,4490,4490,4490,4490,0
|
|
20240222,174200,44932320,4490,4490,4490,4490,0
|
|
20240222,174100,44932320,4490,4490,4490,4490,0
|
|
20240222,174000,44932320,4490,4490,4490,4490,0
|
|
20240222,173900,44932320,4490,4490,4490,4490,0
|
|
20240222,173800,44932320,4490,4490,4490,4490,0
|
|
20240222,173700,44932320,4490,4490,4490,4490,0
|
|
20240222,173600,44932320,4490,4490,4490,4490,0
|
|
20240222,173500,44932320,4490,4490,4490,4490,0
|
|
20240222,173400,44932320,4490,4490,4490,4490,0
|
|
20240222,173300,44932320,4490,4490,4490,4490,0
|
|
20240222,173200,44932320,4490,4490,4490,4490,0
|
|
20240222,173100,44932320,4490,4490,4490,4490,0
|
|
20240222,173000,44932320,4490,4490,4490,4490,0
|
|
20240222,172900,44932320,4490,4490,4490,4490,0
|
|
20240222,172800,44932320,4490,4490,4490,4490,0
|
|
20240222,172700,44932320,4490,4490,4490,4490,0
|
|
20240222,172600,44932320,4490,4490,4490,4490,279
|
|
20240222,172500,44932320,4490,4490,4490,4490,0
|
|
20240222,172400,44932320,4490,4490,4490,4490,0
|
|
20240222,172300,44932320,4490,4490,4490,4490,0
|
|
20240222,172200,44932320,4490,4490,4490,4490,0
|
|
20240222,172100,44932320,4490,4490,4490,4490,0
|
|
20240222,172000,44932320,4490,4490,4490,4490,0
|
|
20240222,171900,44932320,4490,4490,4490,4490,0
|
|
20240222,171800,44932320,4490,4490,4490,4490,0
|
|
20240222,171700,44932320,4490,4490,4490,4490,0
|
|
20240222,171600,44932320,4490,4490,4490,4490,0
|
|
20240222,171500,44932320,4490,4490,4490,4490,0
|
|
20240222,171400,44932320,4490,4490,4490,4490,0
|
|
20240222,171300,44932320,4490,4490,4490,4490,0
|
|
20240222,171200,44932320,4490,4490,4490,4490,0
|
|
20240222,171100,44932320,4490,4490,4490,4490,0
|
|
20240222,171000,44932320,4490,4490,4490,4490,0
|
|
20240222,170900,44932320,4490,4490,4490,4490,0
|
|
20240222,170800,44932320,4490,4490,4490,4490,0
|
|
20240222,170700,44932320,4490,4490,4490,4490,0
|
|
20240222,170600,44932320,4490,4490,4490,4490,0
|
|
20240222,170500,44932320,4490,4490,4490,4490,0
|
|
20240222,170400,44932320,4490,4490,4490,4490,0
|
|
20240222,170300,44932320,4490,4490,4490,4490,0
|
|
20240222,170200,44932320,4490,4490,4490,4490,0
|
|
20240222,170100,44932320,4490,4490,4490,4490,0
|
|
20240222,170000,44932320,4490,4490,4490,4490,0
|
|
20240222,165900,44932320,4490,4490,4490,4490,0
|
|
20240222,165800,44932320,4490,4490,4490,4490,0
|
|
20240222,165700,44932320,4490,4490,4490,4490,0
|
|
20240222,165600,44932320,4490,4490,4490,4490,279
|
|
20240222,165500,44932320,4490,4490,4490,4490,0
|
|
20240222,165400,44932320,4490,4490,4490,4490,0
|
|
20240222,165300,44932320,4490,4490,4490,4490,0
|
|
20240222,165200,44932320,4490,4490,4490,4490,0
|
|
20240222,165100,44932320,4490,4490,4490,4490,0
|
|
20240222,165000,44932320,4490,4490,4490,4490,0
|
|
20240222,164900,44932320,4490,4490,4490,4490,0
|
|
20240222,164800,44932320,4490,4490,4490,4490,0
|
|
20240222,164700,44932320,4490,4490,4490,4490,0
|
|
20240222,164600,44932320,4490,4490,4490,4490,0
|
|
20240222,164500,44932320,4490,4490,4490,4490,0
|
|
20240222,164400,44932320,4490,4490,4490,4490,0
|
|
20240222,164300,44932320,4490,4490,4490,4490,0
|
|
20240222,164200,44932320,4490,4490,4490,4490,0
|
|
20240222,164100,44932320,4490,4490,4490,4490,0
|
|
20240222,164000,44932320,4490,4490,4490,4490,0
|
|
20240222,163900,44932320,4490,4490,4490,4490,0
|
|
20240222,163800,44932320,4490,4490,4490,4490,0
|
|
20240222,163700,44932320,4490,4490,4490,4490,0
|
|
20240222,163600,44932320,4490,4490,4490,4490,0
|
|
20240222,163500,44932320,4490,4490,4490,4490,0
|
|
20240222,163400,44932320,4490,4490,4490,4490,0
|
|
20240222,163300,44932320,4490,4490,4490,4490,0
|
|
20240222,163200,44932320,4490,4490,4490,4490,0
|
|
20240222,163100,44932320,4490,4490,4490,4490,0
|
|
20240222,163000,44932320,4490,4490,4490,4490,0
|
|
20240222,162900,44932320,4490,4490,4490,4490,0
|
|
20240222,162800,44932320,4490,4490,4490,4490,0
|
|
20240222,162700,44932320,4490,4490,4490,4490,0
|
|
20240222,162600,44932320,4490,4490,4490,4490,279
|
|
20240222,162500,44932320,4490,4490,4490,4490,0
|
|
20240222,162400,44932320,4490,4490,4490,4490,0
|
|
20240222,162300,44932320,4490,4490,4490,4490,0
|
|
20240222,162200,44932320,4490,4490,4490,4490,0
|
|
20240222,162100,44932320,4490,4490,4490,4490,0
|
|
20240222,162000,44932320,4490,4490,4490,4490,0
|
|
20240222,161900,44932320,4490,4490,4490,4490,0
|
|
20240222,161800,44932320,4490,4490,4490,4490,0
|
|
20240222,161700,44932320,4490,4490,4490,4490,0
|
|
20240222,161600,44932320,4490,4490,4490,4490,0
|
|
20240222,161500,44932320,4490,4490,4490,4490,0
|
|
20240222,161400,44932320,4490,4490,4490,4490,0
|
|
20240222,161300,44932320,4490,4490,4490,4490,0
|
|
20240222,161200,44932320,4490,4490,4490,4490,0
|
|
20240222,161100,44932320,4490,4490,4490,4490,0
|
|
20240222,161000,44932320,4490,4490,4490,4490,0
|
|
20240222,160900,44932320,4490,4490,4490,4490,0
|
|
20240222,160800,44932320,4490,4490,4490,4490,0
|
|
20240222,160700,44932320,4490,4490,4490,4490,0
|
|
20240222,160600,44932320,4490,4490,4490,4490,0
|
|
20240222,160500,44932320,4490,4490,4490,4490,0
|
|
20240222,160400,44932320,4490,4490,4490,4490,0
|
|
20240222,160300,44932320,4490,4490,4490,4490,0
|
|
20240222,160200,44932320,4490,4490,4490,4490,0
|
|
20240222,160100,44932320,4490,4490,4490,4490,0
|
|
20240222,160000,44932320,4490,4490,4490,4490,0
|
|
20240222,155900,44932320,4490,4490,4490,4490,0
|
|
20240222,155800,44932320,4490,4490,4490,4490,0
|
|
20240222,155700,44932320,4490,4490,4490,4490,0
|
|
20240222,155600,44932320,4490,4490,4490,4490,279
|
|
20240222,155500,44932320,4490,4490,4490,4490,0
|
|
20240222,155400,44932320,4490,4490,4490,4490,0
|
|
20240222,155300,44932320,4490,4490,4490,4490,0
|
|
20240222,155200,44932320,4490,4490,4490,4490,0
|
|
20240222,155100,44932320,4490,4490,4490,4490,0
|
|
20240222,155000,44932320,4490,4490,4490,4490,0
|
|
20240222,154900,44932320,4490,4490,4490,4490,0
|
|
20240222,154800,44932320,4490,4490,4490,4490,0
|
|
20240222,154700,44932320,4490,4490,4490,4490,0
|
|
20240222,154600,44932320,4490,4490,4490,4490,0
|
|
20240222,154500,44932320,4490,4490,4490,4490,0
|
|
20240222,154400,44932320,4490,4490,4490,4490,0
|
|
20240222,154300,44932320,4490,4490,4490,4490,0
|
|
20240222,154200,44932320,4490,4490,4490,4490,0
|
|
20240222,154100,44932320,4490,4490,4490,4490,0
|
|
20240222,154000,44932320,4490,4490,4490,4490,0
|
|
20240222,153900,44932320,4490,4490,4490,4490,0
|
|
20240222,153800,44932320,4490,4490,4490,4490,0
|
|
20240222,153700,44932320,4490,4490,4490,4490,0
|
|
20240222,153600,44932320,4490,4490,4490,4490,0
|
|
20240222,153500,44932320,4490,4490,4490,4490,0
|
|
20240222,153400,44932320,4490,4490,4490,4490,0
|
|
20240222,153300,44932320,4490,4490,4490,4490,0
|
|
20240222,153200,44932320,4490,4490,4490,4490,0
|
|
20240222,153100,44932320,4490,4490,4490,4490,0
|
|
20240222,153000,44932320,4490,4490,4490,4490,279
|
|
20240222,152900,43679610,4490,4490,4490,4490,0
|
|
20240222,152800,43679610,4490,4490,4490,4490,0
|
|
20240222,152700,43679610,4490,4490,4490,4490,0
|
|
20240222,152600,43679610,4490,4490,4490,4490,0
|
|
20240222,152500,43679610,4490,4490,4490,4490,0
|
|
20240222,152400,43679610,4490,4490,4490,4490,0
|
|
20240222,152300,43679610,4490,4490,4490,4490,0
|
|
20240222,152200,43679610,4490,4490,4490,4490,0
|
|
20240222,152100,43679610,4490,4490,4490,4490,0
|
|
20240222,152000,43679610,4490,4490,4490,4490,0
|
|
20240222,151900,43679610,4490,4490,4490,4485,106
|
|
20240222,151800,43203680,4490,4490,4490,4490,1
|
|
20240222,151700,43199190,4485,4485,4485,4485,0
|
|
20240222,151600,43199190,4485,4485,4485,4485,1
|
|
20240222,151500,43194705,4485,4485,4485,4485,0
|
|
20240222,151400,43194705,4485,4485,4485,4485,0
|
|
20240222,151300,43194705,4485,4485,4485,4485,0
|
|
20240222,151200,43194705,4485,4485,4485,4485,1
|
|
20240222,151100,43190220,4485,4485,4485,4485,0
|
|
20240222,151000,43190220,4485,4480,4485,4480,13
|
|
20240222,150900,43131920,4490,4490,4490,4490,0
|
|
20240222,150800,43131920,4490,4490,4490,4490,0
|
|
20240222,150700,43131920,4490,4490,4490,4490,0
|
|
20240222,150600,43131920,4490,4490,4490,4490,0
|
|
20240222,150500,43131920,4490,4490,4490,4490,0
|
|
20240222,150400,43131920,4490,4485,4490,4485,200
|
|
20240222,150300,42234800,4485,4485,4485,4485,0
|
|
20240222,150200,42234800,4485,4485,4485,4485,0
|
|
20240222,150100,42234800,4485,4485,4485,4485,50
|
|
20240222,150000,42010550,4485,4485,4485,4485,0
|
|
20240222,145900,42010550,4485,4485,4485,4485,0
|
|
20240222,145800,42010550,4485,4485,4485,4485,0
|
|
20240222,145700,42010550,4485,4485,4485,4485,0
|
|
20240222,145600,42010550,4485,4485,4485,4485,2
|
|
20240222,145500,42001580,4480,4480,4480,4480,0
|
|
20240222,145400,42001580,4480,4480,4480,4480,0
|
|
20240222,145300,42001580,4480,4480,4480,4480,0
|
|
20240222,145200,42001580,4480,4480,4480,4480,0
|
|
20240222,145100,42001580,4480,4480,4480,4480,52
|
|
20240222,145000,41768620,4480,4480,4480,4480,0
|
|
20240222,144900,41768620,4480,4480,4480,4480,0
|
|
20240222,144800,41768620,4480,4480,4480,4480,1
|
|
20240222,144700,41764140,4480,4480,4480,4480,0
|
|
20240222,144600,41764140,4480,4480,4480,4480,4
|
|
20240222,144500,41746220,4480,4480,4480,4480,0
|
|
20240222,144400,41746220,4480,4480,4480,4480,20
|
|
20240222,144300,41656620,4480,4480,4480,4480,20
|
|
20240222,144200,41567020,4480,4480,4480,4480,11
|
|
20240222,144100,41517740,4480,4480,4480,4480,0
|
|
20240222,144000,41517740,4480,4480,4480,4480,0
|
|
20240222,143900,41517740,4480,4480,4480,4480,42
|
|
20240222,143800,41329580,4480,4480,4480,4480,0
|
|
20240222,143700,41329580,4480,4480,4480,4480,0
|
|
20240222,143600,41329580,4480,4480,4480,4480,0
|
|
20240222,143500,41329580,4480,4480,4480,4480,0
|
|
20240222,143400,41329580,4480,4480,4480,4480,220
|
|
20240222,143300,40343980,4485,4485,4485,4485,0
|
|
20240222,143200,40343980,4485,4485,4485,4485,0
|
|
20240222,143100,40343980,4485,4485,4485,4485,0
|
|
20240222,143000,40343980,4485,4485,4485,4485,0
|
|
20240222,142900,40343980,4485,4485,4485,4485,0
|
|
20240222,142800,40343980,4485,4485,4485,4485,10
|
|
20240222,142700,40299130,4490,4490,4490,4490,1
|
|
20240222,142600,40294640,4485,4485,4485,4485,0
|
|
20240222,142500,40294640,4485,4485,4485,4485,0
|
|
20240222,142400,40294640,4485,4485,4485,4485,1
|
|
20240222,142300,40290155,4485,4485,4485,4485,0
|
|
20240222,142200,40290155,4485,4485,4485,4485,0
|
|
20240222,142100,40290155,4485,4485,4485,4485,1
|
|
20240222,142000,40285670,4490,4490,4490,4490,0
|
|
20240222,141900,40285670,4490,4490,4490,4490,0
|
|
20240222,141800,40285670,4490,4490,4490,4490,1
|
|
20240222,141700,40281180,4485,4485,4485,4485,1
|
|
20240222,141600,40276695,4485,4485,4485,4485,0
|
|
20240222,141500,40276695,4485,4485,4485,4485,0
|
|
20240222,141400,40276695,4485,4485,4485,4485,1
|
|
20240222,141300,40272210,4490,4490,4490,4490,0
|
|
20240222,141200,40272210,4490,4490,4490,4490,0
|
|
20240222,141100,40272210,4490,4490,4490,4490,0
|
|
20240222,141000,40272210,4490,4490,4490,4490,1
|
|
20240222,140900,40267720,4485,4485,4485,4485,1
|
|
20240222,140800,40263235,4490,4490,4490,4490,0
|
|
20240222,140700,40263235,4490,4490,4490,4490,0
|
|
20240222,140600,40263235,4490,4490,4490,4490,0
|
|
20240222,140500,40263235,4490,4485,4490,4485,3
|
|
20240222,140400,40249775,4490,4490,4490,4490,0
|
|
20240222,140300,40249775,4490,4490,4490,4490,0
|
|
20240222,140200,40249775,4490,4490,4490,4490,0
|
|
20240222,140100,40249775,4490,4490,4490,4490,156
|
|
20240222,140000,39549335,4485,4485,4485,4485,0
|
|
20240222,135900,39549335,4485,4485,4485,4485,1
|
|
20240222,135800,39544850,4490,4490,4490,4490,0
|
|
20240222,135700,39544850,4490,4490,4490,4490,0
|
|
20240222,135600,39544850,4490,4490,4490,4490,0
|
|
20240222,135500,39544850,4490,4490,4490,4490,0
|
|
20240222,135400,39544850,4490,4490,4490,4490,0
|
|
20240222,135300,39544850,4490,4490,4490,4490,0
|
|
20240222,135200,39544850,4490,4490,4490,4490,0
|
|
20240222,135100,39544850,4490,4490,4490,4490,0
|
|
20240222,135000,39544850,4490,4490,4490,4490,155
|
|
20240222,134900,38848900,4490,4490,4490,4490,0
|
|
20240222,134800,38848900,4490,4490,4490,4490,0
|
|
20240222,134700,38848900,4490,4490,4490,4490,30
|
|
20240222,134600,38714200,4490,4490,4490,4490,0
|
|
20240222,134500,38714200,4490,4490,4490,4490,0
|
|
20240222,134400,38714200,4490,4490,4490,4490,0
|
|
20240222,134300,38714200,4490,4490,4490,4490,0
|
|
20240222,134200,38714200,4490,4490,4490,4490,0
|
|
20240222,134100,38714200,4490,4490,4490,4490,0
|
|
20240222,134000,38714200,4490,4490,4490,4490,0
|
|
20240222,133900,38714200,4490,4490,4490,4490,0
|
|
20240222,133800,38714200,4490,4490,4490,4490,0
|
|
20240222,133700,38714200,4490,4490,4490,4490,0
|
|
20240222,133600,38714200,4490,4490,4490,4490,0
|
|
20240222,133500,38714200,4490,4490,4490,4490,0
|
|
20240222,133400,38714200,4490,4490,4490,4490,0
|
|
20240222,133300,38714200,4490,4490,4490,4490,1
|
|
20240222,133200,38709710,4485,4485,4485,4485,0
|
|
20240222,133100,38709710,4485,4485,4485,4485,0
|
|
20240222,133000,38709710,4485,4485,4485,4485,0
|
|
20240222,132900,38709710,4485,4495,4495,4485,1303
|
|
20240222,132800,32859730,4500,4500,4500,4500,0
|
|
20240222,132700,32859730,4500,4500,4500,4500,0
|
|
20240222,132600,32859730,4500,4500,4500,4500,0
|
|
20240222,132500,32859730,4500,4500,4500,4500,0
|
|
20240222,132400,32859730,4500,4500,4500,4500,0
|
|
20240222,132300,32859730,4500,4500,4500,4500,0
|
|
20240222,132200,32859730,4500,4500,4500,4500,0
|
|
20240222,132100,32859730,4500,4500,4500,4500,10
|
|
20240222,132000,32814730,4510,4510,4510,4510,0
|
|
20240222,131900,32814730,4510,4510,4510,4510,0
|
|
20240222,131800,32814730,4510,4510,4510,4510,0
|
|
20240222,131700,32814730,4510,4510,4510,4510,0
|
|
20240222,131600,32814730,4510,4510,4510,4510,0
|
|
20240222,131500,32814730,4510,4510,4510,4510,0
|
|
20240222,131400,32814730,4510,4510,4510,4510,0
|
|
20240222,131300,32814730,4510,4510,4510,4510,0
|
|
20240222,131200,32814730,4510,4510,4510,4510,0
|
|
20240222,131100,32814730,4510,4510,4510,4510,0
|
|
20240222,131000,32814730,4510,4510,4510,4510,0
|
|
20240222,130900,32814730,4510,4510,4510,4510,0
|
|
20240222,130800,32814730,4510,4510,4510,4510,0
|
|
20240222,130700,32814730,4510,4510,4510,4510,0
|
|
20240222,130600,32814730,4510,4510,4510,4510,0
|
|
20240222,130500,32814730,4510,4510,4510,4510,0
|
|
20240222,130400,32814730,4510,4510,4510,4510,0
|
|
20240222,130300,32814730,4510,4510,4510,4510,0
|
|
20240222,130200,32814730,4510,4510,4510,4510,1
|
|
20240222,130100,32810220,4505,4505,4505,4505,16
|
|
20240222,130000,32738140,4500,4500,4500,4500,0
|
|
20240222,125900,32738140,4500,4500,4500,4500,1
|
|
20240222,125800,32733640,4505,4505,4505,4505,2
|
|
20240222,125700,32724630,4505,4510,4510,4505,16
|
|
20240222,125600,32652475,4525,4525,4525,4525,0
|
|
20240222,125500,32652475,4525,4525,4525,4525,0
|
|
20240222,125400,32652475,4525,4525,4525,4525,0
|
|
20240222,125300,32652475,4525,4525,4525,4525,0
|
|
20240222,125200,32652475,4525,4525,4525,4525,0
|
|
20240222,125100,32652475,4525,4525,4525,4525,0
|
|
20240222,125000,32652475,4525,4525,4525,4525,0
|
|
20240222,124900,32652475,4525,4525,4525,4525,0
|
|
20240222,124800,32652475,4525,4525,4525,4525,0
|
|
20240222,124700,32652475,4525,4525,4525,4525,0
|
|
20240222,124600,32652475,4525,4525,4525,4525,0
|
|
20240222,124500,32652475,4525,4510,4525,4510,60
|
|
20240222,124400,32381595,4510,4505,4510,4505,13
|
|
20240222,124300,32323020,4500,4500,4500,4500,0
|
|
20240222,124200,32323020,4500,4500,4500,4500,1
|
|
20240222,124100,32318520,4500,4500,4500,4500,0
|
|
20240222,124000,32318520,4500,4500,4500,4500,0
|
|
20240222,123900,32318520,4500,4500,4500,4500,0
|
|
20240222,123800,32318520,4500,4500,4500,4500,1
|
|
20240222,123700,32314020,4500,4500,4500,4500,1
|
|
20240222,123600,32309520,4500,4500,4500,4500,1
|
|
20240222,123500,32305020,4500,4500,4500,4500,66
|
|
20240222,123400,32008020,4500,4490,4500,4490,30
|
|
20240222,123300,31873170,4485,4485,4485,4485,0
|
|
20240222,123200,31873170,4485,4485,4485,4485,0
|
|
20240222,123100,31873170,4485,4485,4485,4485,0
|
|
20240222,123000,31873170,4485,4485,4485,4485,0
|
|
20240222,122900,31873170,4485,4485,4485,4485,0
|
|
20240222,122800,31873170,4485,4485,4485,4485,0
|
|
20240222,122700,31873170,4485,4485,4485,4485,0
|
|
20240222,122600,31873170,4485,4485,4485,4485,10
|
|
20240222,122500,31828320,4485,4485,4485,4485,0
|
|
20240222,122400,31828320,4485,4485,4485,4485,0
|
|
20240222,122300,31828320,4485,4485,4485,4485,0
|
|
20240222,122200,31828320,4485,4485,4485,4485,0
|
|
20240222,122100,31828320,4485,4485,4485,4485,0
|
|
20240222,122000,31828320,4485,4485,4485,4485,0
|
|
20240222,121900,31828320,4485,4485,4485,4485,0
|
|
20240222,121800,31828320,4485,4485,4485,4485,199
|
|
20240222,121700,30935805,4485,4480,4485,4480,15
|
|
20240222,121600,30868580,4475,4475,4475,4475,0
|
|
20240222,121500,30868580,4475,4475,4475,4475,0
|
|
20240222,121400,30868580,4475,4475,4475,4475,0
|
|
20240222,121300,30868580,4475,4475,4475,4475,0
|
|
20240222,121200,30868580,4475,4475,4475,4475,0
|
|
20240222,121100,30868580,4475,4475,4475,4475,0
|
|
20240222,121000,30868580,4475,4475,4475,4475,0
|
|
20240222,120900,30868580,4475,4475,4475,4475,0
|
|
20240222,120800,30868580,4475,4475,4475,4475,68
|
|
20240222,120700,30564280,4475,4475,4475,4475,0
|
|
20240222,120600,30564280,4475,4475,4475,4475,0
|
|
20240222,120500,30564280,4475,4475,4475,4475,0
|
|
20240222,120400,30564280,4475,4475,4475,4475,0
|
|
20240222,120300,30564280,4475,4475,4475,4475,0
|
|
20240222,120200,30564280,4475,4475,4475,4475,0
|
|
20240222,120100,30564280,4475,4475,4475,4475,0
|
|
20240222,120000,30564280,4475,4475,4475,4475,0
|
|
20240222,115900,30564280,4475,4475,4475,4475,0
|
|
20240222,115800,30564280,4475,4475,4475,4475,0
|
|
20240222,115700,30564280,4475,4475,4475,4475,10
|
|
20240222,115600,30519530,4475,4475,4475,4475,0
|
|
20240222,115500,30519530,4475,4475,4475,4475,0
|
|
20240222,115400,30519530,4475,4475,4475,4475,0
|
|
20240222,115300,30519530,4475,4475,4475,4475,0
|
|
20240222,115200,30519530,4475,4475,4475,4475,0
|
|
20240222,115100,30519530,4475,4475,4475,4475,0
|
|
20240222,115000,30519530,4475,4475,4475,4475,0
|
|
20240222,114900,30519530,4475,4475,4475,4475,0
|
|
20240222,114800,30519530,4475,4475,4475,4475,0
|
|
20240222,114700,30519530,4475,4475,4475,4475,0
|
|
20240222,114600,30519530,4475,4475,4475,4475,0
|
|
20240222,114500,30519530,4475,4475,4475,4475,0
|
|
20240222,114400,30519530,4475,4475,4475,4475,0
|
|
20240222,114300,30519530,4475,4475,4475,4475,2
|
|
20240222,114200,30510580,4475,4475,4475,4475,0
|
|
20240222,114100,30510580,4475,4475,4475,4475,0
|
|
20240222,114000,30510580,4475,4475,4475,4475,0
|
|
20240222,113900,30510580,4475,4475,4475,4475,0
|
|
20240222,113800,30510580,4475,4475,4475,4475,0
|
|
20240222,113700,30510580,4475,4475,4475,4475,0
|
|
20240222,113600,30510580,4475,4475,4475,4475,2
|
|
20240222,113500,30501630,4475,4475,4475,4475,0
|
|
20240222,113400,30501630,4475,4475,4475,4475,2
|
|
20240222,113300,30492680,4475,4475,4475,4475,236
|
|
20240222,113200,29436580,4475,4475,4475,4475,0
|
|
20240222,113100,29436580,4475,4475,4475,4475,0
|
|
20240222,113000,29436580,4475,4475,4475,4475,0
|
|
20240222,112900,29436580,4475,4475,4475,4475,0
|
|
20240222,112800,29436580,4475,4475,4475,4475,0
|
|
20240222,112700,29436580,4475,4475,4475,4475,0
|
|
20240222,112600,29436580,4475,4475,4475,4475,0
|
|
20240222,112500,29436580,4475,4475,4475,4475,0
|
|
20240222,112400,29436580,4475,4475,4475,4475,0
|
|
20240222,112300,29436580,4475,4475,4475,4475,0
|
|
20240222,112200,29436580,4475,4475,4475,4475,0
|
|
20240222,112100,29436580,4475,4475,4475,4475,0
|
|
20240222,112000,29436580,4475,4475,4475,4475,0
|
|
20240222,111900,29436580,4475,4475,4475,4475,0
|
|
20240222,111800,29436580,4475,4475,4475,4475,0
|
|
20240222,111700,29436580,4475,4475,4475,4475,0
|
|
20240222,111600,29436580,4475,4475,4475,4475,1
|
|
20240222,111500,29432105,4470,4470,4470,4470,112
|
|
20240222,111400,28931465,4465,4465,4465,4465,0
|
|
20240222,111300,28931465,4465,4465,4465,4465,0
|
|
20240222,111200,28931465,4465,4465,4465,4465,32
|
|
20240222,111100,28788585,4470,4470,4470,4470,117
|
|
20240222,111000,28265595,4470,4470,4470,4470,85
|
|
20240222,110900,27885645,4475,4475,4475,4475,17
|
|
20240222,110800,27809570,4475,4475,4475,4475,12
|
|
20240222,110700,27755870,4470,4470,4470,4470,0
|
|
20240222,110600,27755870,4470,4470,4470,4470,0
|
|
20240222,110500,27755870,4470,4470,4470,4470,6
|
|
20240222,110400,27729050,4470,4470,4470,4470,64
|
|
20240222,110300,27442970,4470,4470,4470,4470,2
|
|
20240222,110200,27434030,4470,4470,4470,4470,0
|
|
20240222,110100,27434030,4470,4470,4470,4470,0
|
|
20240222,110000,27434030,4470,4470,4470,4470,2
|
|
20240222,105900,27425090,4470,4470,4470,4470,2
|
|
20240222,105800,27416150,4475,4475,4475,4475,4
|
|
20240222,105700,27398250,4475,4475,4475,4475,100
|
|
20240222,105600,26950750,4475,4475,4475,4475,0
|
|
20240222,105500,26950750,4475,4475,4475,4475,33
|
|
20240222,105400,26803075,4475,4475,4475,4475,0
|
|
20240222,105300,26803075,4475,4475,4475,4475,0
|
|
20240222,105200,26803075,4475,4475,4475,4475,0
|
|
20240222,105100,26803075,4475,4475,4475,4475,0
|
|
20240222,105000,26803075,4475,4475,4475,4475,0
|
|
20240222,104900,26803075,4475,4475,4475,4475,0
|
|
20240222,104800,26803075,4475,4470,4475,4470,302
|
|
20240222,104700,25451635,4470,4470,4470,4470,294
|
|
20240222,104600,24137455,4470,4470,4470,4470,212
|
|
20240222,104500,23189815,4465,4465,4465,4465,1
|
|
20240222,104400,23185350,4460,4465,4465,4460,11
|
|
20240222,104300,23136270,4465,4465,4465,4465,6
|
|
20240222,104200,23109480,4465,4465,4465,4460,240
|
|
20240222,104100,22037890,4470,4470,4470,4470,1
|
|
20240222,104000,22033420,4465,4465,4465,4465,20
|
|
20240222,103900,21944120,4465,4465,4465,4465,19
|
|
20240222,103800,21859285,4465,4465,4465,4465,477
|
|
20240222,103700,19729480,4475,4475,4475,4475,0
|
|
20240222,103600,19729480,4475,4475,4475,4475,0
|
|
20240222,103500,19729480,4475,4475,4475,4475,0
|
|
20240222,103400,19729480,4475,4475,4475,4475,1
|
|
20240222,103300,19725005,4465,4465,4465,4465,0
|
|
20240222,103200,19725005,4465,4465,4465,4465,2
|
|
20240222,103100,19716075,4465,4465,4475,4465,461
|
|
20240222,103000,17657700,4465,4465,4465,4465,0
|
|
20240222,102900,17657700,4465,4465,4465,4465,1
|
|
20240222,102800,17653235,4465,4465,4465,4465,0
|
|
20240222,102700,17653235,4465,4465,4465,4465,0
|
|
20240222,102600,17653235,4465,4465,4465,4465,1025
|
|
20240222,102500,13076610,4470,4470,4470,4470,0
|
|
20240222,102400,13076610,4470,4470,4470,4470,285
|
|
20240222,102300,11802660,4470,4470,4470,4470,5
|
|
20240222,102200,11780310,4470,4470,4470,4470,0
|
|
20240222,102100,11780310,4470,4470,4470,4470,0
|
|
20240222,102000,11780310,4470,4470,4470,4470,0
|
|
20240222,101900,11780310,4470,4470,4470,4470,10
|
|
20240222,101800,11735610,4465,4465,4465,4465,0
|
|
20240222,101700,11735610,4465,4465,4465,4465,1
|
|
20240222,101600,11731145,4470,4470,4470,4470,0
|
|
20240222,101500,11731145,4470,4470,4470,4470,0
|
|
20240222,101400,11731145,4470,4470,4470,4470,368
|
|
20240222,101300,10086185,4470,4470,4470,4470,0
|
|
20240222,101200,10086185,4470,4470,4470,4470,0
|
|
20240222,101100,10086185,4470,4470,4470,4470,0
|
|
20240222,101000,10086185,4470,4470,4470,4470,0
|
|
20240222,100900,10086185,4470,4470,4470,4470,0
|
|
20240222,100800,10086185,4470,4470,4470,4470,0
|
|
20240222,100700,10086185,4470,4470,4470,4470,0
|
|
20240222,100600,10086185,4470,4470,4470,4470,0
|
|
20240222,100500,10086185,4470,4470,4470,4470,0
|
|
20240222,100400,10086185,4470,4470,4470,4470,0
|
|
20240222,100300,10086185,4470,4470,4470,4470,0
|
|
20240222,100200,10086185,4470,4470,4470,4470,0
|
|
20240222,100100,10086185,4470,4470,4470,4470,4
|
|
20240222,100000,10068305,4470,4470,4470,4470,0
|
|
20240222,095900,10068305,4470,4470,4470,4470,0
|
|
20240222,095800,10068305,4470,4470,4470,4470,0
|
|
20240222,095700,10068305,4470,4470,4470,4470,0
|
|
20240222,095600,10068305,4470,4470,4470,4470,0
|
|
20240222,095500,10068305,4470,4470,4470,4470,0
|
|
20240222,095400,10068305,4470,4470,4470,4470,0
|
|
20240222,095300,10068305,4470,4470,4470,4470,0
|
|
20240222,095200,10068305,4470,4470,4470,4470,23
|
|
20240222,095100,9965495,4465,4465,4465,4465,183
|
|
20240222,095000,9148400,4470,4470,4470,4470,252
|
|
20240222,094900,8021960,4470,4470,4470,4470,200
|
|
20240222,094800,7127960,4480,4480,4480,4480,0
|
|
20240222,094700,7127960,4480,4480,4480,4480,0
|
|
20240222,094600,7127960,4480,4480,4480,4480,0
|
|
20240222,094500,7127960,4480,4480,4480,4480,0
|
|
20240222,094400,7127960,4480,4480,4480,4480,0
|
|
20240222,094300,7127960,4480,4480,4480,4480,3
|
|
20240222,094200,7114520,4480,4480,4480,4480,0
|
|
20240222,094100,7114520,4480,4480,4480,4480,0
|
|
20240222,094000,7114520,4480,4480,4480,4480,0
|
|
20240222,093900,7114520,4480,4480,4480,4480,0
|
|
20240222,093800,7114520,4480,4480,4480,4480,22
|
|
20240222,093700,7015960,4470,4470,4470,4470,1
|
|
20240222,093600,7011490,4470,4475,4475,4470,39
|
|
20240222,093500,6837050,4470,4470,4470,4470,0
|
|
20240222,093400,6837050,4470,4470,4470,4470,0
|
|
20240222,093300,6837050,4470,4470,4470,4470,11
|
|
20240222,093200,6787880,4480,4480,4480,4480,1
|
|
20240222,093100,6783400,4470,4470,4470,4470,105
|
|
20240222,093000,6314050,4480,4480,4480,4480,10
|
|
20240222,092900,6269250,4480,4480,4480,4480,0
|
|
20240222,092800,6269250,4480,4480,4480,4480,0
|
|
20240222,092700,6269250,4480,4480,4480,4480,0
|
|
20240222,092600,6269250,4480,4480,4480,4480,1
|
|
20240222,092500,6264770,4475,4475,4475,4475,0
|
|
20240222,092400,6264770,4475,4475,4475,4475,5
|
|
20240222,092300,6242395,4475,4475,4475,4475,0
|
|
20240222,092200,6242395,4475,4475,4475,4475,33
|
|
20240222,092100,6094720,4480,4480,4480,4480,0
|
|
20240222,092000,6094720,4480,4480,4480,4480,0
|
|
20240222,091900,6094720,4480,4480,4480,4480,0
|
|
20240222,091800,6094720,4480,4480,4480,4480,5
|
|
20240222,091700,6072320,4485,4480,4485,4465,473
|
|
20240222,091600,3958210,4480,4480,4480,4480,0
|
|
20240222,091500,3958210,4480,4485,4485,4480,336
|
|
20240222,091400,2452320,4500,4500,4500,4500,0
|
|
20240222,091300,2452320,4500,4500,4500,4500,1
|
|
20240222,091200,2447820,4500,4500,4500,4500,0
|
|
20240222,091100,2447820,4500,4500,4500,4500,0
|
|
20240222,091000,2447820,4500,4470,4500,4470,71
|
|
20240222,090900,2128800,4490,4490,4490,4485,62
|
|
20240222,090800,1850430,4490,4500,4500,4490,239
|
|
20240222,090700,775515,4500,4500,4500,4500,0
|
|
20240222,090600,775515,4500,4500,4500,4500,1
|
|
20240222,090500,771015,4500,4510,4510,4500,45
|
|
20240222,090400,568075,4500,4500,4500,4500,3
|
|
20240222,090300,554575,4500,4500,4500,4500,1
|
|
20240222,090200,550075,4500,4500,4500,4500,1
|
|
20240222,090100,545575,4500,4500,4500,4500,1
|
|
20240222,090000,541075,4510,4510,4510,4505,120
|