584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,184100,1079316000,607000,607000,607000,607000,36
|
|
20240222,184000,1079316000,607000,607000,607000,607000,0
|
|
20240222,183900,1079316000,607000,607000,607000,607000,0
|
|
20240222,183800,1079316000,607000,607000,607000,607000,0
|
|
20240222,183700,1079316000,607000,607000,607000,607000,0
|
|
20240222,183600,1079316000,607000,607000,607000,607000,0
|
|
20240222,183500,1079316000,607000,607000,607000,607000,0
|
|
20240222,183400,1079316000,607000,607000,607000,607000,0
|
|
20240222,183300,1079316000,607000,607000,607000,607000,0
|
|
20240222,183200,1079316000,607000,607000,607000,607000,0
|
|
20240222,183100,1079316000,607000,607000,607000,607000,0
|
|
20240222,183000,1079316000,607000,607000,607000,607000,0
|
|
20240222,182900,1079316000,607000,607000,607000,607000,0
|
|
20240222,182800,1079316000,607000,607000,607000,607000,0
|
|
20240222,182700,1079316000,607000,607000,607000,607000,0
|
|
20240222,182600,1079316000,607000,607000,607000,607000,0
|
|
20240222,182500,1079316000,607000,607000,607000,607000,0
|
|
20240222,182400,1079316000,607000,607000,607000,607000,0
|
|
20240222,182300,1079316000,607000,607000,607000,607000,0
|
|
20240222,182200,1079316000,607000,607000,607000,607000,0
|
|
20240222,182100,1079316000,607000,607000,607000,607000,0
|
|
20240222,182000,1079316000,607000,607000,607000,607000,0
|
|
20240222,181900,1079316000,607000,607000,607000,607000,0
|
|
20240222,181800,1079316000,607000,607000,607000,607000,0
|
|
20240222,181700,1079316000,607000,607000,607000,607000,0
|
|
20240222,181600,1079316000,607000,607000,607000,607000,0
|
|
20240222,181500,1079316000,607000,607000,607000,607000,0
|
|
20240222,181400,1079316000,607000,607000,607000,607000,0
|
|
20240222,181300,1079316000,607000,607000,607000,607000,0
|
|
20240222,181200,1079316000,607000,607000,607000,607000,0
|
|
20240222,181100,1079316000,607000,607000,607000,607000,36
|
|
20240222,181000,1079316000,607000,607000,607000,607000,0
|
|
20240222,180900,1079316000,607000,607000,607000,607000,0
|
|
20240222,180800,1079316000,607000,607000,607000,607000,0
|
|
20240222,180700,1079316000,607000,607000,607000,607000,0
|
|
20240222,180600,1079316000,607000,607000,607000,607000,0
|
|
20240222,180500,1079316000,607000,607000,607000,607000,0
|
|
20240222,180400,1079316000,607000,607000,607000,607000,0
|
|
20240222,180300,1079316000,607000,607000,607000,607000,0
|
|
20240222,180200,1079316000,607000,607000,607000,607000,0
|
|
20240222,180100,1079316000,607000,607000,607000,607000,0
|
|
20240222,180000,1079316000,607000,607000,607000,607000,0
|
|
20240222,175900,1079316000,607000,607000,607000,607000,0
|
|
20240222,175800,1079316000,607000,607000,607000,607000,0
|
|
20240222,175700,1079316000,607000,607000,607000,607000,0
|
|
20240222,175600,1079316000,607000,607000,607000,607000,0
|
|
20240222,175500,1079316000,607000,607000,607000,607000,0
|
|
20240222,175400,1079316000,607000,607000,607000,607000,0
|
|
20240222,175300,1079316000,607000,607000,607000,607000,0
|
|
20240222,175200,1079316000,607000,607000,607000,607000,0
|
|
20240222,175100,1079316000,607000,607000,607000,607000,0
|
|
20240222,175000,1079316000,607000,607000,607000,607000,0
|
|
20240222,174900,1079316000,607000,607000,607000,607000,0
|
|
20240222,174800,1079316000,607000,607000,607000,607000,0
|
|
20240222,174700,1079316000,607000,607000,607000,607000,0
|
|
20240222,174600,1079316000,607000,607000,607000,607000,0
|
|
20240222,174500,1079316000,607000,607000,607000,607000,0
|
|
20240222,174400,1079316000,607000,607000,607000,607000,0
|
|
20240222,174300,1079316000,607000,607000,607000,607000,0
|
|
20240222,174200,1079316000,607000,607000,607000,607000,0
|
|
20240222,174100,1079316000,607000,607000,607000,607000,36
|
|
20240222,174000,1079316000,607000,607000,607000,607000,0
|
|
20240222,173900,1079316000,607000,607000,607000,607000,0
|
|
20240222,173800,1079316000,607000,607000,607000,607000,0
|
|
20240222,173700,1079316000,607000,607000,607000,607000,0
|
|
20240222,173600,1079316000,607000,607000,607000,607000,0
|
|
20240222,173500,1079316000,607000,607000,607000,607000,0
|
|
20240222,173400,1079316000,607000,607000,607000,607000,0
|
|
20240222,173300,1079316000,607000,607000,607000,607000,0
|
|
20240222,173200,1079316000,607000,607000,607000,607000,0
|
|
20240222,173100,1079316000,607000,607000,607000,607000,0
|
|
20240222,173000,1079316000,607000,607000,607000,607000,0
|
|
20240222,172900,1079316000,607000,607000,607000,607000,0
|
|
20240222,172800,1079316000,607000,607000,607000,607000,0
|
|
20240222,172700,1079316000,607000,607000,607000,607000,0
|
|
20240222,172600,1079316000,607000,607000,607000,607000,0
|
|
20240222,172500,1079316000,607000,607000,607000,607000,0
|
|
20240222,172400,1079316000,607000,607000,607000,607000,0
|
|
20240222,172300,1079316000,607000,607000,607000,607000,0
|
|
20240222,172200,1079316000,607000,607000,607000,607000,0
|
|
20240222,172100,1079316000,607000,607000,607000,607000,0
|
|
20240222,172000,1079316000,607000,607000,607000,607000,0
|
|
20240222,171900,1079316000,607000,607000,607000,607000,0
|
|
20240222,171800,1079316000,607000,607000,607000,607000,0
|
|
20240222,171700,1079316000,607000,607000,607000,607000,0
|
|
20240222,171600,1079316000,607000,607000,607000,607000,0
|
|
20240222,171500,1079316000,607000,607000,607000,607000,0
|
|
20240222,171400,1079316000,607000,607000,607000,607000,0
|
|
20240222,171300,1079316000,607000,607000,607000,607000,0
|
|
20240222,171200,1079316000,607000,607000,607000,607000,0
|
|
20240222,171100,1079316000,607000,607000,607000,607000,36
|
|
20240222,171000,1079316000,607000,607000,607000,607000,0
|
|
20240222,170900,1079316000,607000,607000,607000,607000,0
|
|
20240222,170800,1079316000,607000,607000,607000,607000,0
|
|
20240222,170700,1079316000,607000,607000,607000,607000,0
|
|
20240222,170600,1079316000,607000,607000,607000,607000,0
|
|
20240222,170500,1079316000,607000,607000,607000,607000,0
|
|
20240222,170400,1079316000,607000,607000,607000,607000,0
|
|
20240222,170300,1079316000,607000,607000,607000,607000,0
|
|
20240222,170200,1079316000,607000,607000,607000,607000,0
|
|
20240222,170100,1079316000,607000,607000,607000,607000,0
|
|
20240222,170000,1079316000,607000,607000,607000,607000,0
|
|
20240222,165900,1079316000,607000,607000,607000,607000,0
|
|
20240222,165800,1079316000,607000,607000,607000,607000,0
|
|
20240222,165700,1079316000,607000,607000,607000,607000,0
|
|
20240222,165600,1079316000,607000,607000,607000,607000,0
|
|
20240222,165500,1079316000,607000,607000,607000,607000,0
|
|
20240222,165400,1079316000,607000,607000,607000,607000,0
|
|
20240222,165300,1079316000,607000,607000,607000,607000,0
|
|
20240222,165200,1079316000,607000,607000,607000,607000,0
|
|
20240222,165100,1079316000,607000,607000,607000,607000,0
|
|
20240222,165000,1079316000,607000,607000,607000,607000,0
|
|
20240222,164900,1079316000,607000,607000,607000,607000,0
|
|
20240222,164800,1079316000,607000,607000,607000,607000,0
|
|
20240222,164700,1079316000,607000,607000,607000,607000,0
|
|
20240222,164600,1079316000,607000,607000,607000,607000,0
|
|
20240222,164500,1079316000,607000,607000,607000,607000,0
|
|
20240222,164400,1079316000,607000,607000,607000,607000,0
|
|
20240222,164300,1079316000,607000,607000,607000,607000,0
|
|
20240222,164200,1079316000,607000,607000,607000,607000,0
|
|
20240222,164100,1079316000,607000,607000,607000,607000,36
|
|
20240222,164000,1079316000,607000,607000,607000,607000,0
|
|
20240222,163900,1079316000,607000,607000,607000,607000,0
|
|
20240222,163800,1079316000,607000,607000,607000,607000,0
|
|
20240222,163700,1079316000,607000,607000,607000,607000,0
|
|
20240222,163600,1079316000,607000,607000,607000,607000,0
|
|
20240222,163500,1079316000,607000,607000,607000,607000,0
|
|
20240222,163400,1079316000,607000,607000,607000,607000,0
|
|
20240222,163300,1079316000,607000,607000,607000,607000,0
|
|
20240222,163200,1079316000,607000,607000,607000,607000,0
|
|
20240222,163100,1079316000,607000,607000,607000,607000,0
|
|
20240222,163000,1079316000,607000,607000,607000,607000,0
|
|
20240222,162900,1079316000,607000,607000,607000,607000,0
|
|
20240222,162800,1079316000,607000,607000,607000,607000,0
|
|
20240222,162700,1079316000,607000,607000,607000,607000,0
|
|
20240222,162600,1079316000,607000,607000,607000,607000,0
|
|
20240222,162500,1079316000,607000,607000,607000,607000,0
|
|
20240222,162400,1079316000,607000,607000,607000,607000,0
|
|
20240222,162300,1079316000,607000,607000,607000,607000,0
|
|
20240222,162200,1079316000,607000,607000,607000,607000,0
|
|
20240222,162100,1079316000,607000,607000,607000,607000,0
|
|
20240222,162000,1079316000,607000,607000,607000,607000,0
|
|
20240222,161900,1079316000,607000,607000,607000,607000,0
|
|
20240222,161800,1079316000,607000,607000,607000,607000,0
|
|
20240222,161700,1079316000,607000,607000,607000,607000,0
|
|
20240222,161600,1079316000,607000,607000,607000,607000,0
|
|
20240222,161500,1079316000,607000,607000,607000,607000,0
|
|
20240222,161400,1079316000,607000,607000,607000,607000,0
|
|
20240222,161300,1079316000,607000,607000,607000,607000,0
|
|
20240222,161200,1079316000,607000,607000,607000,607000,0
|
|
20240222,161100,1079316000,607000,607000,607000,607000,36
|
|
20240222,161000,1079316000,607000,607000,607000,607000,0
|
|
20240222,160900,1079316000,607000,607000,607000,607000,0
|
|
20240222,160800,1079316000,607000,607000,607000,607000,0
|
|
20240222,160700,1079316000,607000,607000,607000,607000,0
|
|
20240222,160600,1079316000,607000,607000,607000,607000,0
|
|
20240222,160500,1079316000,607000,607000,607000,607000,0
|
|
20240222,160400,1079316000,607000,607000,607000,607000,0
|
|
20240222,160300,1079316000,607000,607000,607000,607000,0
|
|
20240222,160200,1079316000,607000,607000,607000,607000,0
|
|
20240222,160100,1079316000,607000,607000,607000,607000,0
|
|
20240222,160000,1079316000,607000,607000,607000,607000,0
|
|
20240222,155900,1079316000,607000,607000,607000,607000,0
|
|
20240222,155800,1079316000,607000,607000,607000,607000,0
|
|
20240222,155700,1079316000,607000,607000,607000,607000,0
|
|
20240222,155600,1079316000,607000,607000,607000,607000,0
|
|
20240222,155500,1079316000,607000,607000,607000,607000,0
|
|
20240222,155400,1079316000,607000,607000,607000,607000,0
|
|
20240222,155300,1079316000,607000,607000,607000,607000,0
|
|
20240222,155200,1079316000,607000,607000,607000,607000,0
|
|
20240222,155100,1079316000,607000,607000,607000,607000,0
|
|
20240222,155000,1079316000,607000,607000,607000,607000,0
|
|
20240222,154900,1079316000,607000,607000,607000,607000,0
|
|
20240222,154800,1079316000,607000,607000,607000,607000,0
|
|
20240222,154700,1079316000,607000,607000,607000,607000,0
|
|
20240222,154600,1079316000,607000,607000,607000,607000,0
|
|
20240222,154500,1079316000,607000,607000,607000,607000,0
|
|
20240222,154400,1079316000,607000,607000,607000,607000,0
|
|
20240222,154300,1079316000,607000,607000,607000,607000,0
|
|
20240222,154200,1079316000,607000,607000,607000,607000,0
|
|
20240222,154100,1079316000,607000,607000,607000,607000,36
|
|
20240222,154000,1079316000,607000,607000,607000,607000,0
|
|
20240222,153900,1079316000,607000,607000,607000,607000,0
|
|
20240222,153800,1079316000,607000,607000,607000,607000,0
|
|
20240222,153700,1079316000,607000,607000,607000,607000,0
|
|
20240222,153600,1079316000,607000,607000,607000,607000,0
|
|
20240222,153500,1079316000,607000,607000,607000,607000,0
|
|
20240222,153400,1079316000,607000,607000,607000,607000,0
|
|
20240222,153300,1079316000,607000,607000,607000,607000,0
|
|
20240222,153200,1079316000,607000,607000,607000,607000,0
|
|
20240222,153100,1079316000,607000,607000,607000,607000,0
|
|
20240222,153000,1079316000,607000,607000,607000,607000,36
|
|
20240222,152900,1057464000,607000,607000,607000,607000,0
|
|
20240222,152800,1057464000,607000,607000,607000,607000,0
|
|
20240222,152700,1057464000,607000,607000,607000,607000,0
|
|
20240222,152600,1057464000,607000,607000,607000,607000,0
|
|
20240222,152500,1057464000,607000,607000,607000,607000,0
|
|
20240222,152400,1057464000,607000,607000,607000,607000,0
|
|
20240222,152300,1057464000,607000,607000,607000,607000,0
|
|
20240222,152200,1057464000,607000,607000,607000,607000,0
|
|
20240222,152100,1057464000,607000,607000,607000,607000,0
|
|
20240222,152000,1057464000,607000,607000,607000,607000,0
|
|
20240222,151900,1057464000,607000,607000,607000,607000,10
|
|
20240222,151800,1051394000,607000,607000,607000,607000,1
|
|
20240222,151700,1050787000,607000,607000,607000,607000,2
|
|
20240222,151600,1049573000,607000,607000,607000,607000,0
|
|
20240222,151500,1049573000,607000,607000,607000,607000,15
|
|
20240222,151400,1040468000,607000,607000,607000,607000,0
|
|
20240222,151300,1040468000,607000,607000,607000,607000,0
|
|
20240222,151200,1040468000,607000,607000,607000,607000,0
|
|
20240222,151100,1040468000,607000,607000,607000,607000,0
|
|
20240222,151000,1040468000,607000,607000,607000,607000,0
|
|
20240222,150900,1040468000,607000,607000,607000,607000,2
|
|
20240222,150800,1039254000,608000,608000,608000,608000,0
|
|
20240222,150700,1039254000,608000,608000,608000,608000,9
|
|
20240222,150600,1033782000,608000,608000,608000,608000,0
|
|
20240222,150500,1033782000,608000,609000,609000,608000,121
|
|
20240222,150400,960166000,609000,609000,609000,609000,0
|
|
20240222,150300,960166000,609000,609000,609000,609000,3
|
|
20240222,150200,958339000,609000,609000,609000,609000,0
|
|
20240222,150100,958339000,609000,609000,609000,609000,0
|
|
20240222,150000,958339000,609000,609000,609000,609000,1
|
|
20240222,145900,957730000,609000,609000,609000,609000,0
|
|
20240222,145800,957730000,609000,609000,609000,609000,0
|
|
20240222,145700,957730000,609000,609000,609000,609000,0
|
|
20240222,145600,957730000,609000,609000,609000,609000,2
|
|
20240222,145500,956512000,609000,609000,609000,609000,6
|
|
20240222,145400,952858000,610000,610000,610000,610000,0
|
|
20240222,145300,952858000,610000,610000,610000,610000,0
|
|
20240222,145200,952858000,610000,610000,610000,610000,4
|
|
20240222,145100,950418000,610000,609000,610000,609000,4
|
|
20240222,145000,947981000,609000,609000,609000,609000,0
|
|
20240222,144900,947981000,609000,609000,609000,609000,0
|
|
20240222,144800,947981000,609000,609000,609000,609000,0
|
|
20240222,144700,947981000,609000,609000,609000,609000,0
|
|
20240222,144600,947981000,609000,609000,609000,609000,0
|
|
20240222,144500,947981000,609000,609000,609000,609000,0
|
|
20240222,144400,947981000,609000,609000,609000,609000,0
|
|
20240222,144300,947981000,609000,609000,609000,609000,10
|
|
20240222,144200,941891000,609000,609000,609000,609000,0
|
|
20240222,144100,941891000,609000,609000,609000,609000,0
|
|
20240222,144000,941891000,609000,609000,609000,609000,0
|
|
20240222,143900,941891000,609000,609000,609000,609000,0
|
|
20240222,143800,941891000,609000,609000,609000,609000,2
|
|
20240222,143700,940673000,609000,609000,609000,609000,1
|
|
20240222,143600,940064000,608000,608000,608000,608000,0
|
|
20240222,143500,940064000,608000,608000,608000,608000,0
|
|
20240222,143400,940064000,608000,608000,608000,608000,0
|
|
20240222,143300,940064000,608000,608000,608000,608000,5
|
|
20240222,143200,937024000,608000,608000,608000,608000,0
|
|
20240222,143100,937024000,608000,608000,608000,608000,0
|
|
20240222,143000,937024000,608000,608000,608000,608000,0
|
|
20240222,142900,937024000,608000,608000,608000,608000,0
|
|
20240222,142800,937024000,608000,608000,608000,608000,0
|
|
20240222,142700,937024000,608000,608000,608000,608000,0
|
|
20240222,142600,937024000,608000,608000,608000,608000,0
|
|
20240222,142500,937024000,608000,608000,608000,608000,0
|
|
20240222,142400,937024000,608000,608000,608000,608000,1
|
|
20240222,142300,936416000,608000,608000,608000,608000,0
|
|
20240222,142200,936416000,608000,608000,608000,608000,0
|
|
20240222,142100,936416000,608000,608000,608000,608000,0
|
|
20240222,142000,936416000,608000,608000,608000,608000,0
|
|
20240222,141900,936416000,608000,608000,608000,608000,0
|
|
20240222,141800,936416000,608000,608000,608000,608000,0
|
|
20240222,141700,936416000,608000,608000,608000,608000,0
|
|
20240222,141600,936416000,608000,608000,608000,608000,0
|
|
20240222,141500,936416000,608000,608000,608000,608000,0
|
|
20240222,141400,936416000,608000,608000,608000,608000,0
|
|
20240222,141300,936416000,608000,608000,608000,608000,0
|
|
20240222,141200,936416000,608000,608000,608000,608000,0
|
|
20240222,141100,936416000,608000,608000,608000,608000,0
|
|
20240222,141000,936416000,608000,608000,608000,608000,0
|
|
20240222,140900,936416000,608000,608000,608000,608000,0
|
|
20240222,140800,936416000,608000,608000,608000,608000,0
|
|
20240222,140700,936416000,608000,608000,608000,608000,0
|
|
20240222,140600,936416000,608000,608000,608000,608000,0
|
|
20240222,140500,936416000,608000,608000,608000,608000,0
|
|
20240222,140400,936416000,608000,608000,608000,608000,0
|
|
20240222,140300,936416000,608000,608000,608000,608000,0
|
|
20240222,140200,936416000,608000,609000,609000,608000,10
|
|
20240222,140100,930331000,609000,609000,609000,609000,0
|
|
20240222,140000,930331000,609000,609000,609000,609000,0
|
|
20240222,135900,930331000,609000,609000,609000,609000,1
|
|
20240222,135800,929722000,609000,609000,609000,609000,0
|
|
20240222,135700,929722000,609000,609000,609000,609000,0
|
|
20240222,135600,929722000,609000,609000,609000,609000,0
|
|
20240222,135500,929722000,609000,609000,609000,609000,8
|
|
20240222,135400,924850000,608000,608000,608000,608000,0
|
|
20240222,135300,924850000,608000,608000,608000,608000,0
|
|
20240222,135200,924850000,608000,608000,608000,608000,5
|
|
20240222,135100,921810000,608000,608000,608000,608000,0
|
|
20240222,135000,921810000,608000,608000,608000,608000,0
|
|
20240222,134900,921810000,608000,608000,608000,608000,0
|
|
20240222,134800,921810000,608000,608000,608000,608000,0
|
|
20240222,134700,921810000,608000,608000,608000,608000,0
|
|
20240222,134600,921810000,608000,608000,608000,608000,0
|
|
20240222,134500,921810000,608000,608000,608000,608000,0
|
|
20240222,134400,921810000,608000,608000,608000,608000,2
|
|
20240222,134300,920594000,608000,608000,608000,608000,0
|
|
20240222,134200,920594000,608000,608000,608000,608000,0
|
|
20240222,134100,920594000,608000,608000,608000,608000,0
|
|
20240222,134000,920594000,608000,608000,608000,608000,3
|
|
20240222,133900,918770000,608000,608000,608000,608000,5
|
|
20240222,133800,915730000,608000,608000,608000,608000,0
|
|
20240222,133700,915730000,608000,608000,608000,608000,3
|
|
20240222,133600,913906000,608000,608000,608000,608000,0
|
|
20240222,133500,913906000,608000,608000,608000,608000,10
|
|
20240222,133400,907826000,608000,608000,608000,608000,1
|
|
20240222,133300,907218000,608000,609000,609000,608000,148
|
|
20240222,133200,817124000,609000,609000,609000,609000,0
|
|
20240222,133100,817124000,609000,609000,609000,609000,0
|
|
20240222,133000,817124000,609000,609000,609000,609000,5
|
|
20240222,132900,814079000,609000,609000,609000,609000,1
|
|
20240222,132800,813470000,610000,610000,610000,610000,0
|
|
20240222,132700,813470000,610000,610000,610000,610000,0
|
|
20240222,132600,813470000,610000,610000,610000,610000,0
|
|
20240222,132500,813470000,610000,610000,610000,610000,0
|
|
20240222,132400,813470000,610000,610000,610000,610000,0
|
|
20240222,132300,813470000,610000,610000,610000,610000,1
|
|
20240222,132200,812860000,609000,609000,609000,609000,0
|
|
20240222,132100,812860000,609000,609000,609000,609000,0
|
|
20240222,132000,812860000,609000,609000,609000,609000,1
|
|
20240222,131900,812251000,609000,609000,609000,609000,0
|
|
20240222,131800,812251000,609000,609000,609000,609000,0
|
|
20240222,131700,812251000,609000,609000,609000,609000,0
|
|
20240222,131600,812251000,609000,609000,609000,609000,0
|
|
20240222,131500,812251000,609000,609000,609000,609000,0
|
|
20240222,131400,812251000,609000,609000,609000,609000,0
|
|
20240222,131300,812251000,609000,609000,609000,609000,9
|
|
20240222,131200,806770000,609000,609000,609000,609000,0
|
|
20240222,131100,806770000,609000,609000,609000,609000,0
|
|
20240222,131000,806770000,609000,609000,609000,609000,0
|
|
20240222,130900,806770000,609000,609000,609000,609000,0
|
|
20240222,130800,806770000,609000,609000,609000,609000,0
|
|
20240222,130700,806770000,609000,609000,609000,609000,0
|
|
20240222,130600,806770000,609000,609000,609000,609000,0
|
|
20240222,130500,806770000,609000,609000,609000,609000,0
|
|
20240222,130400,806770000,609000,609000,609000,609000,0
|
|
20240222,130300,806770000,609000,609000,609000,609000,0
|
|
20240222,130200,806770000,609000,609000,609000,609000,0
|
|
20240222,130100,806770000,609000,609000,609000,609000,0
|
|
20240222,130000,806770000,609000,612000,612000,609000,11
|
|
20240222,125900,800055000,610000,610000,610000,610000,0
|
|
20240222,125800,800055000,610000,610000,610000,610000,0
|
|
20240222,125700,800055000,610000,610000,610000,610000,0
|
|
20240222,125600,800055000,610000,610000,610000,610000,0
|
|
20240222,125500,800055000,610000,610000,610000,610000,0
|
|
20240222,125400,800055000,610000,610000,610000,610000,0
|
|
20240222,125300,800055000,610000,610000,610000,610000,0
|
|
20240222,125200,800055000,610000,610000,610000,610000,0
|
|
20240222,125100,800055000,610000,610000,610000,610000,0
|
|
20240222,125000,800055000,610000,611000,611000,610000,57
|
|
20240222,124900,765273000,612000,612000,612000,612000,0
|
|
20240222,124800,765273000,612000,612000,612000,612000,0
|
|
20240222,124700,765273000,612000,612000,612000,612000,0
|
|
20240222,124600,765273000,612000,610000,612000,610000,108
|
|
20240222,124500,699377000,612000,612000,612000,612000,0
|
|
20240222,124400,699377000,612000,612000,612000,612000,0
|
|
20240222,124300,699377000,612000,610000,612000,610000,17
|
|
20240222,124200,689005000,610000,610000,610000,610000,0
|
|
20240222,124100,689005000,610000,610000,610000,610000,0
|
|
20240222,124000,689005000,610000,610000,610000,610000,0
|
|
20240222,123900,689005000,610000,610000,610000,610000,0
|
|
20240222,123800,689005000,610000,610000,610000,610000,1
|
|
20240222,123700,688395000,612000,612000,612000,612000,0
|
|
20240222,123600,688395000,612000,612000,612000,612000,0
|
|
20240222,123500,688395000,612000,612000,612000,612000,0
|
|
20240222,123400,688395000,612000,612000,612000,612000,0
|
|
20240222,123300,688395000,612000,612000,612000,612000,0
|
|
20240222,123200,688395000,612000,612000,612000,612000,0
|
|
20240222,123100,688395000,612000,612000,612000,612000,0
|
|
20240222,123000,688395000,612000,612000,612000,612000,0
|
|
20240222,122900,688395000,612000,612000,612000,612000,0
|
|
20240222,122800,688395000,612000,612000,612000,612000,0
|
|
20240222,122700,688395000,612000,612000,612000,612000,0
|
|
20240222,122600,688395000,612000,612000,612000,612000,0
|
|
20240222,122500,688395000,612000,612000,612000,612000,0
|
|
20240222,122400,688395000,612000,612000,612000,612000,0
|
|
20240222,122300,688395000,612000,612000,612000,612000,0
|
|
20240222,122200,688395000,612000,612000,612000,612000,0
|
|
20240222,122100,688395000,612000,612000,612000,612000,4
|
|
20240222,122000,685947000,612000,612000,612000,612000,0
|
|
20240222,121900,685947000,612000,611000,612000,611000,21
|
|
20240222,121800,673096000,612000,612000,612000,612000,0
|
|
20240222,121700,673096000,612000,612000,612000,612000,0
|
|
20240222,121600,673096000,612000,612000,612000,612000,0
|
|
20240222,121500,673096000,612000,612000,612000,612000,0
|
|
20240222,121400,673096000,612000,612000,612000,612000,0
|
|
20240222,121300,673096000,612000,612000,612000,612000,0
|
|
20240222,121200,673096000,612000,612000,612000,612000,0
|
|
20240222,121100,673096000,612000,611000,612000,611000,17
|
|
20240222,121000,662708000,612000,612000,612000,612000,0
|
|
20240222,120900,662708000,612000,612000,612000,612000,0
|
|
20240222,120800,662708000,612000,612000,612000,612000,0
|
|
20240222,120700,662708000,612000,612000,612000,612000,0
|
|
20240222,120600,662708000,612000,612000,612000,612000,0
|
|
20240222,120500,662708000,612000,612000,612000,612000,0
|
|
20240222,120400,662708000,612000,612000,612000,612000,0
|
|
20240222,120300,662708000,612000,612000,612000,612000,0
|
|
20240222,120200,662708000,612000,612000,612000,612000,0
|
|
20240222,120100,662708000,612000,612000,612000,612000,0
|
|
20240222,120000,662708000,612000,612000,612000,612000,0
|
|
20240222,115900,662708000,612000,612000,612000,612000,0
|
|
20240222,115800,662708000,612000,612000,612000,612000,0
|
|
20240222,115700,662708000,612000,612000,612000,612000,0
|
|
20240222,115600,662708000,612000,612000,612000,612000,0
|
|
20240222,115500,662708000,612000,612000,612000,612000,0
|
|
20240222,115400,662708000,612000,612000,612000,612000,0
|
|
20240222,115300,662708000,612000,612000,612000,612000,0
|
|
20240222,115200,662708000,612000,612000,612000,612000,0
|
|
20240222,115100,662708000,612000,612000,612000,612000,0
|
|
20240222,115000,662708000,612000,612000,612000,612000,0
|
|
20240222,114900,662708000,612000,612000,612000,612000,0
|
|
20240222,114800,662708000,612000,612000,612000,612000,0
|
|
20240222,114700,662708000,612000,612000,612000,612000,0
|
|
20240222,114600,662708000,612000,612000,612000,612000,0
|
|
20240222,114500,662708000,612000,612000,612000,612000,0
|
|
20240222,114400,662708000,612000,612000,612000,612000,0
|
|
20240222,114300,662708000,612000,612000,612000,612000,0
|
|
20240222,114200,662708000,612000,612000,612000,612000,0
|
|
20240222,114100,662708000,612000,612000,612000,612000,0
|
|
20240222,114000,662708000,612000,610000,612000,610000,10
|
|
20240222,113900,656606000,612000,612000,612000,612000,0
|
|
20240222,113800,656606000,612000,611000,612000,610000,11
|
|
20240222,113700,649891000,612000,612000,612000,612000,0
|
|
20240222,113600,649891000,612000,612000,612000,612000,0
|
|
20240222,113500,649891000,612000,612000,612000,612000,0
|
|
20240222,113400,649891000,612000,611000,612000,611000,17
|
|
20240222,113300,639503000,610000,610000,610000,610000,0
|
|
20240222,113200,639503000,610000,610000,610000,610000,0
|
|
20240222,113100,639503000,610000,610000,610000,610000,1
|
|
20240222,113000,638893000,611000,611000,611000,611000,0
|
|
20240222,112900,638893000,611000,610000,611000,610000,12
|
|
20240222,112800,631572000,610000,610000,610000,610000,0
|
|
20240222,112700,631572000,610000,610000,610000,610000,0
|
|
20240222,112600,631572000,610000,610000,610000,610000,0
|
|
20240222,112500,631572000,610000,610000,610000,610000,22
|
|
20240222,112400,618152000,611000,611000,611000,611000,0
|
|
20240222,112300,618152000,611000,611000,611000,611000,0
|
|
20240222,112200,618152000,611000,611000,611000,611000,0
|
|
20240222,112100,618152000,611000,611000,611000,611000,0
|
|
20240222,112000,618152000,611000,611000,611000,611000,0
|
|
20240222,111900,618152000,611000,611000,611000,611000,0
|
|
20240222,111800,618152000,611000,611000,611000,611000,0
|
|
20240222,111700,618152000,611000,611000,611000,611000,0
|
|
20240222,111600,618152000,611000,611000,611000,611000,0
|
|
20240222,111500,618152000,611000,611000,611000,611000,1
|
|
20240222,111400,617541000,611000,611000,611000,611000,5
|
|
20240222,111300,614486000,611000,611000,611000,611000,0
|
|
20240222,111200,614486000,611000,611000,611000,611000,2
|
|
20240222,111100,613264000,610000,610000,610000,610000,0
|
|
20240222,111000,613264000,610000,610000,610000,610000,0
|
|
20240222,110900,613264000,610000,610000,610000,610000,0
|
|
20240222,110800,613264000,610000,610000,610000,610000,8
|
|
20240222,110700,608384000,609000,609000,609000,609000,0
|
|
20240222,110600,608384000,609000,609000,609000,609000,0
|
|
20240222,110500,608384000,609000,609000,609000,609000,0
|
|
20240222,110400,608384000,609000,609000,609000,609000,3
|
|
20240222,110300,606557000,610000,610000,610000,610000,0
|
|
20240222,110200,606557000,610000,610000,610000,610000,0
|
|
20240222,110100,606557000,610000,610000,610000,610000,0
|
|
20240222,110000,606557000,610000,610000,610000,610000,20
|
|
20240222,105900,594357000,610000,610000,610000,610000,0
|
|
20240222,105800,594357000,610000,610000,610000,610000,0
|
|
20240222,105700,594357000,610000,610000,610000,610000,0
|
|
20240222,105600,594357000,610000,610000,610000,610000,3
|
|
20240222,105500,592527000,611000,611000,611000,611000,0
|
|
20240222,105400,592527000,611000,611000,611000,611000,0
|
|
20240222,105300,592527000,611000,611000,611000,611000,0
|
|
20240222,105200,592527000,611000,611000,611000,611000,0
|
|
20240222,105100,592527000,611000,611000,611000,611000,0
|
|
20240222,105000,592527000,611000,611000,611000,611000,1
|
|
20240222,104900,591916000,612000,612000,612000,612000,0
|
|
20240222,104800,591916000,612000,612000,612000,612000,0
|
|
20240222,104700,591916000,612000,612000,612000,612000,0
|
|
20240222,104600,591916000,612000,612000,612000,612000,0
|
|
20240222,104500,591916000,612000,612000,612000,612000,0
|
|
20240222,104400,591916000,612000,612000,612000,612000,0
|
|
20240222,104300,591916000,612000,612000,612000,612000,0
|
|
20240222,104200,591916000,612000,612000,612000,612000,0
|
|
20240222,104100,591916000,612000,612000,612000,612000,0
|
|
20240222,104000,591916000,612000,610000,612000,610000,4
|
|
20240222,103900,589474000,610000,611000,611000,610000,48
|
|
20240222,103800,560193000,611000,611000,611000,611000,0
|
|
20240222,103700,560193000,611000,611000,611000,611000,21
|
|
20240222,103600,547362000,612000,612000,612000,612000,0
|
|
20240222,103500,547362000,612000,612000,612000,612000,0
|
|
20240222,103400,547362000,612000,612000,612000,612000,1
|
|
20240222,103300,546750000,613000,613000,613000,613000,0
|
|
20240222,103200,546750000,613000,613000,613000,613000,0
|
|
20240222,103100,546750000,613000,613000,613000,613000,1
|
|
20240222,103000,546137000,613000,613000,613000,613000,0
|
|
20240222,102900,546137000,613000,613000,613000,613000,0
|
|
20240222,102800,546137000,613000,613000,613000,613000,0
|
|
20240222,102700,546137000,613000,613000,613000,613000,0
|
|
20240222,102600,546137000,613000,613000,613000,613000,1
|
|
20240222,102500,545524000,612000,612000,612000,612000,0
|
|
20240222,102400,545524000,612000,612000,612000,612000,0
|
|
20240222,102300,545524000,612000,612000,612000,612000,0
|
|
20240222,102200,545524000,612000,612000,612000,612000,0
|
|
20240222,102100,545524000,612000,612000,612000,612000,6
|
|
20240222,102000,541852000,612000,612000,612000,612000,0
|
|
20240222,101900,541852000,612000,612000,612000,612000,0
|
|
20240222,101800,541852000,612000,612000,612000,612000,0
|
|
20240222,101700,541852000,612000,612000,612000,612000,0
|
|
20240222,101600,541852000,612000,612000,612000,612000,3
|
|
20240222,101500,540016000,612000,612000,612000,612000,0
|
|
20240222,101400,540016000,612000,612000,612000,612000,0
|
|
20240222,101300,540016000,612000,612000,612000,612000,0
|
|
20240222,101200,540016000,612000,612000,612000,612000,0
|
|
20240222,101100,540016000,612000,612000,612000,612000,2
|
|
20240222,101000,538792000,612000,612000,612000,612000,2
|
|
20240222,100900,537568000,612000,612000,612000,612000,0
|
|
20240222,100800,537568000,612000,612000,612000,612000,0
|
|
20240222,100700,537568000,612000,612000,612000,612000,0
|
|
20240222,100600,537568000,612000,612000,612000,612000,0
|
|
20240222,100500,537568000,612000,612000,612000,612000,0
|
|
20240222,100400,537568000,612000,615000,615000,612000,42
|
|
20240222,100300,511741000,616000,616000,616000,616000,0
|
|
20240222,100200,511741000,616000,616000,616000,616000,0
|
|
20240222,100100,511741000,616000,616000,616000,616000,0
|
|
20240222,100000,511741000,616000,616000,616000,616000,0
|
|
20240222,095900,511741000,616000,616000,616000,616000,0
|
|
20240222,095800,511741000,616000,616000,616000,616000,0
|
|
20240222,095700,511741000,616000,616000,616000,616000,2
|
|
20240222,095600,510509000,616000,616000,616000,616000,0
|
|
20240222,095500,510509000,616000,616000,616000,616000,0
|
|
20240222,095400,510509000,616000,616000,616000,616000,1
|
|
20240222,095300,509893000,616000,616000,616000,616000,2
|
|
20240222,095200,508661000,616000,616000,616000,616000,0
|
|
20240222,095100,508661000,616000,616000,616000,616000,2
|
|
20240222,095000,507429000,616000,616000,616000,616000,19
|
|
20240222,094900,495725000,617000,617000,617000,617000,0
|
|
20240222,094800,495725000,617000,617000,617000,617000,0
|
|
20240222,094700,495725000,617000,616000,617000,616000,8
|
|
20240222,094600,490796000,617000,617000,617000,617000,0
|
|
20240222,094500,490796000,617000,617000,617000,617000,23
|
|
20240222,094400,476605000,617000,618000,618000,617000,10
|
|
20240222,094300,470432000,619000,619000,619000,619000,6
|
|
20240222,094200,466718000,619000,619000,619000,619000,0
|
|
20240222,094100,466718000,619000,619000,619000,619000,1
|
|
20240222,094000,466099000,618000,620000,620000,618000,14
|
|
20240222,093900,457444000,620000,620000,620000,620000,0
|
|
20240222,093800,457444000,620000,620000,620000,620000,0
|
|
20240222,093700,457444000,620000,620000,620000,620000,0
|
|
20240222,093600,457444000,620000,620000,620000,620000,0
|
|
20240222,093500,457444000,620000,620000,620000,620000,3
|
|
20240222,093400,455584000,620000,620000,620000,620000,2
|
|
20240222,093300,454344000,619000,618000,619000,618000,2
|
|
20240222,093200,453107000,619000,619000,619000,619000,0
|
|
20240222,093100,453107000,619000,619000,619000,619000,0
|
|
20240222,093000,453107000,619000,619000,619000,619000,0
|
|
20240222,092900,453107000,619000,619000,620000,619000,41
|
|
20240222,092800,427706000,618000,618000,618000,618000,0
|
|
20240222,092700,427706000,618000,618000,618000,618000,0
|
|
20240222,092600,427706000,618000,618000,618000,618000,0
|
|
20240222,092500,427706000,618000,618000,618000,618000,20
|
|
20240222,092400,415346000,621000,621000,622000,621000,81
|
|
20240222,092300,365044000,621000,621000,621000,621000,1
|
|
20240222,092200,364423000,621000,618000,621000,618000,17
|
|
20240222,092100,353902000,618000,618000,618000,618000,13
|
|
20240222,092000,345868000,618000,618000,618000,618000,0
|
|
20240222,091900,345868000,618000,618000,618000,618000,10
|
|
20240222,091800,339688000,620000,619000,620000,619000,19
|
|
20240222,091700,327918000,616000,616000,616000,616000,11
|
|
20240222,091600,321142000,617000,617000,617000,617000,6
|
|
20240222,091500,317440000,619000,616000,620000,616000,108
|
|
20240222,091400,250560000,616000,616000,616000,615000,8
|
|
20240222,091300,245633000,616000,610000,616000,610000,190
|
|
20240222,091200,129065000,612000,612000,612000,612000,6
|
|
20240222,091100,125393000,610000,610000,610000,610000,0
|
|
20240222,091000,125393000,610000,610000,610000,610000,0
|
|
20240222,090900,125393000,610000,610000,610000,610000,0
|
|
20240222,090800,125393000,610000,610000,612000,610000,24
|
|
20240222,090700,110745000,609000,610000,610000,609000,22
|
|
20240222,090600,97341000,610000,611000,613000,610000,34
|
|
20240222,090500,76560000,609000,606000,609000,606000,78
|
|
20240222,090400,29172000,606000,606000,606000,606000,20
|
|
20240222,090300,17052000,609000,609000,609000,609000,26
|
|
20240222,090200,1218000,609000,609000,609000,609000,0
|
|
20240222,090100,1218000,609000,609000,609000,609000,0
|
|
20240222,090000,1218000,609000,609000,609000,609000,2
|