680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,201700,22891210,5310,5310,5310,5310,1
|
|
20240216,201600,22891210,5310,5310,5310,5310,0
|
|
20240216,201500,22891210,5310,5310,5310,5310,0
|
|
20240216,201400,22891210,5310,5310,5310,5310,0
|
|
20240216,201300,22891210,5310,5310,5310,5310,0
|
|
20240216,201200,22891210,5310,5310,5310,5310,0
|
|
20240216,201100,22891210,5310,5310,5310,5310,0
|
|
20240216,201000,22891210,5310,5310,5310,5310,0
|
|
20240216,200900,22891210,5310,5310,5310,5310,0
|
|
20240216,200800,22891210,5310,5310,5310,5310,0
|
|
20240216,200700,22891210,5310,5310,5310,5310,0
|
|
20240216,200600,22891210,5310,5310,5310,5310,0
|
|
20240216,200500,22891210,5310,5310,5310,5310,0
|
|
20240216,200400,22891210,5310,5310,5310,5310,0
|
|
20240216,200300,22891210,5310,5310,5310,5310,0
|
|
20240216,200200,22891210,5310,5310,5310,5310,0
|
|
20240216,200100,22891210,5310,5310,5310,5310,0
|
|
20240216,200000,22891210,5310,5310,5310,5310,0
|
|
20240216,195900,22891210,5310,5310,5310,5310,0
|
|
20240216,195800,22891210,5310,5310,5310,5310,0
|
|
20240216,195700,22891210,5310,5310,5310,5310,0
|
|
20240216,195600,22891210,5310,5310,5310,5310,0
|
|
20240216,195500,22891210,5310,5310,5310,5310,0
|
|
20240216,195400,22891210,5310,5310,5310,5310,0
|
|
20240216,195300,22891210,5310,5310,5310,5310,0
|
|
20240216,195200,22891210,5310,5310,5310,5310,0
|
|
20240216,195100,22891210,5310,5310,5310,5310,0
|
|
20240216,195000,22891210,5310,5310,5310,5310,0
|
|
20240216,194900,22891210,5310,5310,5310,5310,0
|
|
20240216,194800,22891210,5310,5310,5310,5310,0
|
|
20240216,194700,22891210,5310,5310,5310,5310,1
|
|
20240216,194600,22891210,5310,5310,5310,5310,0
|
|
20240216,194500,22891210,5310,5310,5310,5310,0
|
|
20240216,194400,22891210,5310,5310,5310,5310,0
|
|
20240216,194300,22891210,5310,5310,5310,5310,0
|
|
20240216,194200,22891210,5310,5310,5310,5310,0
|
|
20240216,194100,22891210,5310,5310,5310,5310,0
|
|
20240216,194000,22891210,5310,5310,5310,5310,0
|
|
20240216,193900,22891210,5310,5310,5310,5310,0
|
|
20240216,193800,22891210,5310,5310,5310,5310,0
|
|
20240216,193700,22891210,5310,5310,5310,5310,0
|
|
20240216,193600,22891210,5310,5310,5310,5310,0
|
|
20240216,193500,22891210,5310,5310,5310,5310,0
|
|
20240216,193400,22891210,5310,5310,5310,5310,0
|
|
20240216,193300,22891210,5310,5310,5310,5310,0
|
|
20240216,193200,22891210,5310,5310,5310,5310,0
|
|
20240216,193100,22891210,5310,5310,5310,5310,0
|
|
20240216,193000,22891210,5310,5310,5310,5310,0
|
|
20240216,192900,22891210,5310,5310,5310,5310,0
|
|
20240216,192800,22891210,5310,5310,5310,5310,0
|
|
20240216,192700,22891210,5310,5310,5310,5310,0
|
|
20240216,192600,22891210,5310,5310,5310,5310,0
|
|
20240216,192500,22891210,5310,5310,5310,5310,0
|
|
20240216,192400,22891210,5310,5310,5310,5310,0
|
|
20240216,192300,22891210,5310,5310,5310,5310,0
|
|
20240216,192200,22891210,5310,5310,5310,5310,0
|
|
20240216,192100,22891210,5310,5310,5310,5310,0
|
|
20240216,192000,22891210,5310,5310,5310,5310,0
|
|
20240216,191900,22891210,5310,5310,5310,5310,0
|
|
20240216,191800,22891210,5310,5310,5310,5310,0
|
|
20240216,191700,22891210,5310,5310,5310,5310,1
|
|
20240216,191600,22891210,5310,5310,5310,5310,0
|
|
20240216,191500,22891210,5310,5310,5310,5310,0
|
|
20240216,191400,22891210,5310,5310,5310,5310,0
|
|
20240216,191300,22891210,5310,5310,5310,5310,0
|
|
20240216,191200,22891210,5310,5310,5310,5310,0
|
|
20240216,191100,22891210,5310,5310,5310,5310,0
|
|
20240216,191000,22891210,5310,5310,5310,5310,0
|
|
20240216,190900,22891210,5310,5310,5310,5310,0
|
|
20240216,190800,22891210,5310,5310,5310,5310,0
|
|
20240216,190700,22891210,5310,5310,5310,5310,0
|
|
20240216,190600,22891210,5310,5310,5310,5310,0
|
|
20240216,190500,22891210,5310,5310,5310,5310,0
|
|
20240216,190400,22891210,5310,5310,5310,5310,0
|
|
20240216,190300,22891210,5310,5310,5310,5310,0
|
|
20240216,190200,22891210,5310,5310,5310,5310,0
|
|
20240216,190100,22891210,5310,5310,5310,5310,0
|
|
20240216,190000,22891210,5310,5310,5310,5310,0
|
|
20240216,185900,22891210,5310,5310,5310,5310,0
|
|
20240216,185800,22891210,5310,5310,5310,5310,0
|
|
20240216,185700,22891210,5310,5310,5310,5310,0
|
|
20240216,185600,22891210,5310,5310,5310,5310,0
|
|
20240216,185500,22891210,5310,5310,5310,5310,0
|
|
20240216,185400,22891210,5310,5310,5310,5310,0
|
|
20240216,185300,22891210,5310,5310,5310,5310,0
|
|
20240216,185200,22891210,5310,5310,5310,5310,0
|
|
20240216,185100,22891210,5310,5310,5310,5310,0
|
|
20240216,185000,22891210,5310,5310,5310,5310,0
|
|
20240216,184900,22891210,5310,5310,5310,5310,0
|
|
20240216,184800,22891210,5310,5310,5310,5310,0
|
|
20240216,184700,22891210,5310,5310,5310,5310,1
|
|
20240216,184600,22891210,5310,5310,5310,5310,0
|
|
20240216,184500,22891210,5310,5310,5310,5310,0
|
|
20240216,184400,22891210,5310,5310,5310,5310,0
|
|
20240216,184300,22891210,5310,5310,5310,5310,0
|
|
20240216,184200,22891210,5310,5310,5310,5310,0
|
|
20240216,184100,22891210,5310,5310,5310,5310,0
|
|
20240216,184000,22891210,5310,5310,5310,5310,0
|
|
20240216,183900,22891210,5310,5310,5310,5310,0
|
|
20240216,183800,22891210,5310,5310,5310,5310,0
|
|
20240216,183700,22891210,5310,5310,5310,5310,0
|
|
20240216,183600,22891210,5310,5310,5310,5310,0
|
|
20240216,183500,22891210,5310,5310,5310,5310,0
|
|
20240216,183400,22891210,5310,5310,5310,5310,0
|
|
20240216,183300,22891210,5310,5310,5310,5310,0
|
|
20240216,183200,22891210,5310,5310,5310,5310,0
|
|
20240216,183100,22891210,5310,5310,5310,5310,0
|
|
20240216,183000,22891210,5310,5310,5310,5310,0
|
|
20240216,182900,22891210,5310,5310,5310,5310,0
|
|
20240216,182800,22891210,5310,5310,5310,5310,0
|
|
20240216,182700,22891210,5310,5310,5310,5310,0
|
|
20240216,182600,22891210,5310,5310,5310,5310,0
|
|
20240216,182500,22891210,5310,5310,5310,5310,0
|
|
20240216,182400,22891210,5310,5310,5310,5310,0
|
|
20240216,182300,22891210,5310,5310,5310,5310,0
|
|
20240216,182200,22891210,5310,5310,5310,5310,0
|
|
20240216,182100,22891210,5310,5310,5310,5310,0
|
|
20240216,182000,22891210,5310,5310,5310,5310,0
|
|
20240216,181900,22891210,5310,5310,5310,5310,0
|
|
20240216,181800,22891210,5310,5310,5310,5310,0
|
|
20240216,181700,22891210,5310,5310,5310,5310,1
|
|
20240216,181600,22891210,5310,5310,5310,5310,0
|
|
20240216,181500,22891210,5310,5310,5310,5310,0
|
|
20240216,181400,22891210,5310,5310,5310,5310,0
|
|
20240216,181300,22891210,5310,5310,5310,5310,0
|
|
20240216,181200,22891210,5310,5310,5310,5310,0
|
|
20240216,181100,22891210,5310,5310,5310,5310,0
|
|
20240216,181000,22891210,5310,5310,5310,5310,0
|
|
20240216,180900,22891210,5310,5310,5310,5310,0
|
|
20240216,180800,22891210,5310,5310,5310,5310,0
|
|
20240216,180700,22891210,5310,5310,5310,5310,0
|
|
20240216,180600,22891210,5310,5310,5310,5310,0
|
|
20240216,180500,22891210,5310,5310,5310,5310,0
|
|
20240216,180400,22891210,5310,5310,5310,5310,0
|
|
20240216,180300,22891210,5310,5310,5310,5310,0
|
|
20240216,180200,22891210,5310,5310,5310,5310,0
|
|
20240216,180100,22891210,5310,5310,5310,5310,0
|
|
20240216,180000,22891210,5310,5310,5310,5310,0
|
|
20240216,175900,22891210,5310,5310,5310,5310,0
|
|
20240216,175800,22891210,5310,5310,5310,5310,0
|
|
20240216,175700,22891210,5310,5310,5310,5310,0
|
|
20240216,175600,22891210,5310,5310,5310,5310,0
|
|
20240216,175500,22891210,5310,5310,5310,5310,0
|
|
20240216,175400,22891210,5310,5310,5310,5310,0
|
|
20240216,175300,22891210,5310,5310,5310,5310,0
|
|
20240216,175200,22891210,5310,5310,5310,5310,0
|
|
20240216,175100,22891210,5310,5310,5310,5310,0
|
|
20240216,175000,22891210,5310,5310,5310,5310,0
|
|
20240216,174900,22891210,5310,5310,5310,5310,0
|
|
20240216,174800,22891210,5310,5310,5310,5310,0
|
|
20240216,174700,22891210,5310,5310,5310,5310,1
|
|
20240216,174600,22891210,5310,5310,5310,5310,0
|
|
20240216,174500,22891210,5310,5310,5310,5310,0
|
|
20240216,174400,22891210,5310,5310,5310,5310,0
|
|
20240216,174300,22891210,5310,5310,5310,5310,0
|
|
20240216,174200,22891210,5310,5310,5310,5310,0
|
|
20240216,174100,22891210,5310,5310,5310,5310,0
|
|
20240216,174000,22891210,5310,5310,5310,5310,0
|
|
20240216,173900,22891210,5310,5310,5310,5310,0
|
|
20240216,173800,22891210,5310,5310,5310,5310,0
|
|
20240216,173700,22891210,5310,5310,5310,5310,0
|
|
20240216,173600,22891210,5310,5310,5310,5310,0
|
|
20240216,173500,22891210,5310,5310,5310,5310,0
|
|
20240216,173400,22891210,5310,5310,5310,5310,0
|
|
20240216,173300,22891210,5310,5310,5310,5310,0
|
|
20240216,173200,22891210,5310,5310,5310,5310,0
|
|
20240216,173100,22891210,5310,5310,5310,5310,0
|
|
20240216,173000,22891210,5310,5310,5310,5310,0
|
|
20240216,172900,22891210,5310,5310,5310,5310,0
|
|
20240216,172800,22891210,5310,5310,5310,5310,0
|
|
20240216,172700,22891210,5310,5310,5310,5310,0
|
|
20240216,172600,22891210,5310,5310,5310,5310,0
|
|
20240216,172500,22891210,5310,5310,5310,5310,0
|
|
20240216,172400,22891210,5310,5310,5310,5310,0
|
|
20240216,172300,22891210,5310,5310,5310,5310,0
|
|
20240216,172200,22891210,5310,5310,5310,5310,0
|
|
20240216,172100,22891210,5310,5310,5310,5310,0
|
|
20240216,172000,22891210,5310,5310,5310,5310,0
|
|
20240216,171900,22891210,5310,5310,5310,5310,0
|
|
20240216,171800,22891210,5310,5310,5310,5310,0
|
|
20240216,171700,22891210,5310,5310,5310,5310,1
|
|
20240216,171600,22891210,5310,5310,5310,5310,0
|
|
20240216,171500,22891210,5310,5310,5310,5310,0
|
|
20240216,171400,22891210,5310,5310,5310,5310,0
|
|
20240216,171300,22891210,5310,5310,5310,5310,0
|
|
20240216,171200,22891210,5310,5310,5310,5310,0
|
|
20240216,171100,22891210,5310,5310,5310,5310,0
|
|
20240216,171000,22891210,5310,5310,5310,5310,0
|
|
20240216,170900,22891210,5310,5310,5310,5310,0
|
|
20240216,170800,22891210,5310,5310,5310,5310,0
|
|
20240216,170700,22891210,5310,5310,5310,5310,0
|
|
20240216,170600,22891210,5310,5310,5310,5310,0
|
|
20240216,170500,22891210,5310,5310,5310,5310,0
|
|
20240216,170400,22891210,5310,5310,5310,5310,0
|
|
20240216,170300,22891210,5310,5310,5310,5310,0
|
|
20240216,170200,22891210,5310,5310,5310,5310,0
|
|
20240216,170100,22891210,5310,5310,5310,5310,0
|
|
20240216,170000,22891210,5310,5310,5310,5310,0
|
|
20240216,165900,22891210,5310,5310,5310,5310,0
|
|
20240216,165800,22891210,5310,5310,5310,5310,0
|
|
20240216,165700,22891210,5310,5310,5310,5310,0
|
|
20240216,165600,22891210,5310,5310,5310,5310,0
|
|
20240216,165500,22891210,5310,5310,5310,5310,0
|
|
20240216,165400,22891210,5310,5310,5310,5310,0
|
|
20240216,165300,22891210,5310,5310,5310,5310,0
|
|
20240216,165200,22891210,5310,5310,5310,5310,0
|
|
20240216,165100,22891210,5310,5310,5310,5310,0
|
|
20240216,165000,22891210,5310,5310,5310,5310,0
|
|
20240216,164900,22891210,5310,5310,5310,5310,0
|
|
20240216,164800,22891210,5310,5310,5310,5310,0
|
|
20240216,164700,22891210,5310,5310,5310,5310,1
|
|
20240216,164600,22891210,5310,5310,5310,5310,0
|
|
20240216,164500,22891210,5310,5310,5310,5310,0
|
|
20240216,164400,22891210,5310,5310,5310,5310,0
|
|
20240216,164300,22891210,5310,5310,5310,5310,0
|
|
20240216,164200,22891210,5310,5310,5310,5310,0
|
|
20240216,164100,22891210,5310,5310,5310,5310,0
|
|
20240216,164000,22891210,5310,5310,5310,5310,0
|
|
20240216,163900,22891210,5310,5310,5310,5310,0
|
|
20240216,163800,22891210,5310,5310,5310,5310,0
|
|
20240216,163700,22891210,5310,5310,5310,5310,0
|
|
20240216,163600,22891210,5310,5310,5310,5310,0
|
|
20240216,163500,22891210,5310,5310,5310,5310,0
|
|
20240216,163400,22891210,5310,5310,5310,5310,0
|
|
20240216,163300,22891210,5310,5310,5310,5310,0
|
|
20240216,163200,22891210,5310,5310,5310,5310,0
|
|
20240216,163100,22891210,5310,5310,5310,5310,0
|
|
20240216,163000,22891210,5310,5310,5310,5310,0
|
|
20240216,162900,22891210,5310,5310,5310,5310,0
|
|
20240216,162800,22891210,5310,5310,5310,5310,0
|
|
20240216,162700,22891210,5310,5310,5310,5310,0
|
|
20240216,162600,22891210,5310,5310,5310,5310,0
|
|
20240216,162500,22891210,5310,5310,5310,5310,0
|
|
20240216,162400,22891210,5310,5310,5310,5310,0
|
|
20240216,162300,22891210,5310,5310,5310,5310,0
|
|
20240216,162200,22891210,5310,5310,5310,5310,0
|
|
20240216,162100,22891210,5310,5310,5310,5310,0
|
|
20240216,162000,22891210,5310,5310,5310,5310,0
|
|
20240216,161900,22891210,5310,5310,5310,5310,0
|
|
20240216,161800,22891210,5310,5310,5310,5310,0
|
|
20240216,161700,22891210,5310,5310,5310,5310,1
|
|
20240216,161600,22891210,5310,5310,5310,5310,0
|
|
20240216,161500,22891210,5310,5310,5310,5310,0
|
|
20240216,161400,22891210,5310,5310,5310,5310,0
|
|
20240216,161300,22891210,5310,5310,5310,5310,0
|
|
20240216,161200,22891210,5310,5310,5310,5310,0
|
|
20240216,161100,22891210,5310,5310,5310,5310,0
|
|
20240216,161000,22891210,5310,5310,5310,5310,0
|
|
20240216,160900,22891210,5310,5310,5310,5310,0
|
|
20240216,160800,22891210,5310,5310,5310,5310,0
|
|
20240216,160700,22891210,5310,5310,5310,5310,0
|
|
20240216,160600,22891210,5310,5310,5310,5310,0
|
|
20240216,160500,22891210,5310,5310,5310,5310,0
|
|
20240216,160400,22891210,5310,5310,5310,5310,0
|
|
20240216,160300,22891210,5310,5310,5310,5310,0
|
|
20240216,160200,22891210,5310,5310,5310,5310,0
|
|
20240216,160100,22891210,5310,5310,5310,5310,0
|
|
20240216,160000,22891210,5310,5310,5310,5310,0
|
|
20240216,155900,22891210,5310,5310,5310,5310,0
|
|
20240216,155800,22891210,5310,5310,5310,5310,0
|
|
20240216,155700,22891210,5310,5310,5310,5310,0
|
|
20240216,155600,22891210,5310,5310,5310,5310,0
|
|
20240216,155500,22891210,5310,5310,5310,5310,0
|
|
20240216,155400,22891210,5310,5310,5310,5310,0
|
|
20240216,155300,22891210,5310,5310,5310,5310,0
|
|
20240216,155200,22891210,5310,5310,5310,5310,0
|
|
20240216,155100,22891210,5310,5310,5310,5310,0
|
|
20240216,155000,22891210,5310,5310,5310,5310,0
|
|
20240216,154900,22891210,5310,5310,5310,5310,0
|
|
20240216,154800,22891210,5310,5310,5310,5310,0
|
|
20240216,154700,22891210,5310,5310,5310,5310,1
|
|
20240216,154600,22891210,5310,5310,5310,5310,0
|
|
20240216,154500,22891210,5310,5310,5310,5310,0
|
|
20240216,154400,22891210,5310,5310,5310,5310,0
|
|
20240216,154300,22891210,5310,5310,5310,5310,0
|
|
20240216,154200,22891210,5310,5310,5310,5310,0
|
|
20240216,154100,22891210,5310,5310,5310,5310,0
|
|
20240216,154000,22891210,5310,5310,5310,5310,0
|
|
20240216,153900,22891210,5310,5310,5310,5310,0
|
|
20240216,153800,22891210,5310,5310,5310,5310,0
|
|
20240216,153700,22891210,5310,5310,5310,5310,0
|
|
20240216,153600,22891210,5310,5310,5310,5310,0
|
|
20240216,153500,22891210,5310,5310,5310,5310,0
|
|
20240216,153400,22891210,5310,5310,5310,5310,0
|
|
20240216,153300,22891210,5310,5310,5310,5310,0
|
|
20240216,153200,22891210,5310,5310,5310,5310,0
|
|
20240216,153100,22891210,5310,5310,5310,5310,0
|
|
20240216,153000,22891210,5310,5310,5310,5310,1
|
|
20240216,152900,22885900,5290,5290,5290,5290,0
|
|
20240216,152800,22885900,5290,5290,5290,5290,0
|
|
20240216,152700,22885900,5290,5290,5290,5290,0
|
|
20240216,152600,22885900,5290,5290,5290,5290,0
|
|
20240216,152500,22885900,5290,5290,5290,5290,0
|
|
20240216,152400,22885900,5290,5290,5290,5290,0
|
|
20240216,152300,22885900,5290,5290,5290,5290,0
|
|
20240216,152200,22885900,5290,5290,5290,5290,0
|
|
20240216,152100,22885900,5290,5290,5290,5290,0
|
|
20240216,152000,22885900,5290,5290,5290,5290,0
|
|
20240216,151900,22885900,5290,5290,5290,5290,0
|
|
20240216,151800,22885900,5290,5290,5290,5290,0
|
|
20240216,151700,22885900,5290,5290,5290,5290,0
|
|
20240216,151600,22885900,5290,5290,5290,5290,0
|
|
20240216,151500,22885900,5290,5290,5290,5290,0
|
|
20240216,151400,22885900,5290,5290,5290,5290,0
|
|
20240216,151300,22885900,5290,5290,5290,5290,0
|
|
20240216,151200,22885900,5290,5290,5290,5290,0
|
|
20240216,151100,22885900,5290,5290,5290,5290,0
|
|
20240216,151000,22885900,5290,5290,5290,5290,0
|
|
20240216,150900,22885900,5290,5290,5290,5290,0
|
|
20240216,150800,22885900,5290,5290,5290,5290,1
|
|
20240216,150700,22880610,5310,5310,5310,5310,0
|
|
20240216,150600,22880610,5310,5290,5310,5290,4
|
|
20240216,150500,22859420,5290,5290,5290,5290,2
|
|
20240216,150400,22848840,5300,5300,5300,5300,0
|
|
20240216,150300,22848840,5300,5300,5300,5300,0
|
|
20240216,150200,22848840,5300,5300,5300,5300,0
|
|
20240216,150100,22848840,5300,5300,5300,5300,0
|
|
20240216,150000,22848840,5300,5300,5300,5300,0
|
|
20240216,145900,22848840,5300,5300,5300,5300,0
|
|
20240216,145800,22848840,5300,5300,5300,5300,0
|
|
20240216,145700,22848840,5300,5300,5300,5300,84
|
|
20240216,145600,22403640,5300,5300,5300,5300,0
|
|
20240216,145500,22403640,5300,5300,5300,5300,52
|
|
20240216,145400,22128040,5300,5300,5300,5300,2
|
|
20240216,145300,22117440,5300,5300,5300,5300,0
|
|
20240216,145200,22117440,5300,5300,5300,5300,0
|
|
20240216,145100,22117440,5300,5300,5300,5300,0
|
|
20240216,145000,22117440,5300,5300,5300,5300,0
|
|
20240216,144900,22117440,5300,5300,5300,5300,0
|
|
20240216,144800,22117440,5300,5300,5300,5300,0
|
|
20240216,144700,22117440,5300,5300,5300,5300,0
|
|
20240216,144600,22117440,5300,5300,5300,5300,0
|
|
20240216,144500,22117440,5300,5300,5300,5300,0
|
|
20240216,144400,22117440,5300,5300,5300,5300,0
|
|
20240216,144300,22117440,5300,5300,5300,5300,0
|
|
20240216,144200,22117440,5300,5300,5300,5300,0
|
|
20240216,144100,22117440,5300,5300,5300,5300,0
|
|
20240216,144000,22117440,5300,5300,5300,5300,0
|
|
20240216,143900,22117440,5300,5300,5300,5300,0
|
|
20240216,143800,22117440,5300,5300,5300,5300,0
|
|
20240216,143700,22117440,5300,5300,5300,5300,0
|
|
20240216,143600,22117440,5300,5300,5300,5300,0
|
|
20240216,143500,22117440,5300,5300,5300,5300,0
|
|
20240216,143400,22117440,5300,5300,5300,5300,0
|
|
20240216,143300,22117440,5300,5300,5300,5300,0
|
|
20240216,143200,22117440,5300,5300,5300,5300,0
|
|
20240216,143100,22117440,5300,5300,5300,5300,0
|
|
20240216,143000,22117440,5300,5300,5300,5300,0
|
|
20240216,142900,22117440,5300,5300,5300,5300,0
|
|
20240216,142800,22117440,5300,5300,5300,5300,0
|
|
20240216,142700,22117440,5300,5300,5300,5300,0
|
|
20240216,142600,22117440,5300,5300,5300,5300,0
|
|
20240216,142500,22117440,5300,5300,5300,5300,0
|
|
20240216,142400,22117440,5300,5300,5300,5300,0
|
|
20240216,142300,22117440,5300,5300,5300,5300,0
|
|
20240216,142200,22117440,5300,5300,5300,5300,0
|
|
20240216,142100,22117440,5300,5300,5300,5300,0
|
|
20240216,142000,22117440,5300,5300,5300,5300,0
|
|
20240216,141900,22117440,5300,5300,5300,5300,0
|
|
20240216,141800,22117440,5300,5300,5300,5300,0
|
|
20240216,141700,22117440,5300,5300,5300,5300,0
|
|
20240216,141600,22117440,5300,5300,5300,5300,0
|
|
20240216,141500,22117440,5300,5300,5300,5300,0
|
|
20240216,141400,22117440,5300,5300,5300,5300,0
|
|
20240216,141300,22117440,5300,5300,5300,5300,0
|
|
20240216,141200,22117440,5300,5300,5300,5300,0
|
|
20240216,141100,22117440,5300,5300,5300,5300,0
|
|
20240216,141000,22117440,5300,5300,5300,5300,0
|
|
20240216,140900,22117440,5300,5300,5300,5300,0
|
|
20240216,140800,22117440,5300,5300,5300,5300,0
|
|
20240216,140700,22117440,5300,5300,5300,5300,0
|
|
20240216,140600,22117440,5300,5300,5300,5300,0
|
|
20240216,140500,22117440,5300,5300,5300,5300,1
|
|
20240216,140400,22112140,5310,5310,5310,5310,0
|
|
20240216,140300,22112140,5310,5310,5310,5310,0
|
|
20240216,140200,22112140,5310,5310,5310,5310,0
|
|
20240216,140100,22112140,5310,5310,5310,5310,0
|
|
20240216,140000,22112140,5310,5310,5310,5310,0
|
|
20240216,135900,22112140,5310,5310,5310,5310,0
|
|
20240216,135800,22112140,5310,5310,5310,5310,0
|
|
20240216,135700,22112140,5310,5310,5310,5310,0
|
|
20240216,135600,22112140,5310,5310,5310,5310,0
|
|
20240216,135500,22112140,5310,5310,5310,5310,0
|
|
20240216,135400,22112140,5310,5310,5310,5310,0
|
|
20240216,135300,22112140,5310,5310,5310,5310,1
|
|
20240216,135200,22106830,5300,5300,5300,5300,0
|
|
20240216,135100,22106830,5300,5300,5300,5300,0
|
|
20240216,135000,22106830,5300,5300,5300,5300,1
|
|
20240216,134900,22101530,5310,5310,5310,5310,0
|
|
20240216,134800,22101530,5310,5310,5310,5310,0
|
|
20240216,134700,22101530,5310,5310,5310,5310,0
|
|
20240216,134600,22101530,5310,5310,5310,5310,1
|
|
20240216,134500,22096220,5300,5300,5300,5300,0
|
|
20240216,134400,22096220,5300,5300,5300,5300,0
|
|
20240216,134300,22096220,5300,5300,5300,5300,0
|
|
20240216,134200,22096220,5300,5300,5300,5300,0
|
|
20240216,134100,22096220,5300,5300,5300,5300,0
|
|
20240216,134000,22096220,5300,5300,5300,5300,0
|
|
20240216,133900,22096220,5300,5300,5300,5300,0
|
|
20240216,133800,22096220,5300,5300,5300,5300,0
|
|
20240216,133700,22096220,5300,5300,5300,5300,0
|
|
20240216,133600,22096220,5300,5300,5300,5300,0
|
|
20240216,133500,22096220,5300,5300,5300,5300,0
|
|
20240216,133400,22096220,5300,5300,5300,5300,0
|
|
20240216,133300,22096220,5300,5300,5300,5300,0
|
|
20240216,133200,22096220,5300,5300,5300,5300,0
|
|
20240216,133100,22096220,5300,5300,5300,5300,0
|
|
20240216,133000,22096220,5300,5300,5300,5300,0
|
|
20240216,132900,22096220,5300,5300,5300,5300,0
|
|
20240216,132800,22096220,5300,5300,5300,5300,0
|
|
20240216,132700,22096220,5300,5300,5300,5300,0
|
|
20240216,132600,22096220,5300,5300,5300,5300,0
|
|
20240216,132500,22096220,5300,5300,5300,5300,0
|
|
20240216,132400,22096220,5300,5300,5300,5300,0
|
|
20240216,132300,22096220,5300,5300,5300,5300,0
|
|
20240216,132200,22096220,5300,5300,5300,5300,0
|
|
20240216,132100,22096220,5300,5300,5300,5300,0
|
|
20240216,132000,22096220,5300,5300,5300,5300,0
|
|
20240216,131900,22096220,5300,5300,5300,5300,0
|
|
20240216,131800,22096220,5300,5300,5300,5300,4
|
|
20240216,131700,22075020,5300,5300,5300,5300,0
|
|
20240216,131600,22075020,5300,5250,5300,5250,110
|
|
20240216,131500,21493980,5240,5240,5240,5240,0
|
|
20240216,131400,21493980,5240,5240,5240,5240,0
|
|
20240216,131300,21493980,5240,5240,5240,5240,0
|
|
20240216,131200,21493980,5240,5240,5240,5240,366
|
|
20240216,131100,19576140,5250,5250,5250,5250,0
|
|
20240216,131000,19576140,5250,5250,5250,5250,0
|
|
20240216,130900,19576140,5250,5250,5250,5250,0
|
|
20240216,130800,19576140,5250,5250,5250,5250,0
|
|
20240216,130700,19576140,5250,5250,5250,5250,0
|
|
20240216,130600,19576140,5250,5250,5250,5250,0
|
|
20240216,130500,19576140,5250,5250,5250,5250,0
|
|
20240216,130400,19576140,5250,5250,5250,5250,363
|
|
20240216,130300,17670390,5260,5260,5260,5260,0
|
|
20240216,130200,17670390,5260,5260,5260,5260,0
|
|
20240216,130100,17670390,5260,5260,5260,5260,0
|
|
20240216,130000,17670390,5260,5260,5260,5260,0
|
|
20240216,125900,17670390,5260,5260,5260,5260,0
|
|
20240216,125800,17670390,5260,5260,5260,5260,0
|
|
20240216,125700,17670390,5260,5260,5260,5260,0
|
|
20240216,125600,17670390,5260,5260,5260,5260,0
|
|
20240216,125500,17670390,5260,5260,5260,5260,0
|
|
20240216,125400,17670390,5260,5260,5260,5260,0
|
|
20240216,125300,17670390,5260,5260,5260,5260,0
|
|
20240216,125200,17670390,5260,5260,5260,5260,0
|
|
20240216,125100,17670390,5260,5260,5260,5260,0
|
|
20240216,125000,17670390,5260,5260,5260,5260,1
|
|
20240216,124900,17665130,5250,5250,5250,5250,0
|
|
20240216,124800,17665130,5250,5250,5250,5250,0
|
|
20240216,124700,17665130,5250,5250,5250,5250,0
|
|
20240216,124600,17665130,5250,5250,5250,5250,0
|
|
20240216,124500,17665130,5250,5250,5250,5250,0
|
|
20240216,124400,17665130,5250,5250,5250,5250,0
|
|
20240216,124300,17665130,5250,5250,5250,5250,0
|
|
20240216,124200,17665130,5250,5250,5250,5250,0
|
|
20240216,124100,17665130,5250,5250,5250,5250,0
|
|
20240216,124000,17665130,5250,5250,5250,5250,40
|
|
20240216,123900,17455130,5250,5250,5250,5250,0
|
|
20240216,123800,17455130,5250,5250,5250,5250,0
|
|
20240216,123700,17455130,5250,5250,5250,5250,0
|
|
20240216,123600,17455130,5250,5250,5250,5250,0
|
|
20240216,123500,17455130,5250,5250,5250,5250,0
|
|
20240216,123400,17455130,5250,5250,5250,5250,0
|
|
20240216,123300,17455130,5250,5250,5250,5250,0
|
|
20240216,123200,17455130,5250,5250,5250,5250,0
|
|
20240216,123100,17455130,5250,5250,5250,5250,0
|
|
20240216,123000,17455130,5250,5250,5250,5250,0
|
|
20240216,122900,17455130,5250,5250,5250,5250,0
|
|
20240216,122800,17455130,5250,5250,5250,5250,0
|
|
20240216,122700,17455130,5250,5250,5250,5250,0
|
|
20240216,122600,17455130,5250,5250,5250,5250,0
|
|
20240216,122500,17455130,5250,5250,5250,5250,0
|
|
20240216,122400,17455130,5250,5250,5250,5250,0
|
|
20240216,122300,17455130,5250,5250,5250,5250,0
|
|
20240216,122200,17455130,5250,5250,5250,5250,57
|
|
20240216,122100,17155880,5250,5250,5250,5250,0
|
|
20240216,122000,17155880,5250,5250,5250,5250,0
|
|
20240216,121900,17155880,5250,5250,5250,5250,0
|
|
20240216,121800,17155880,5250,5250,5250,5250,0
|
|
20240216,121700,17155880,5250,5250,5250,5250,1
|
|
20240216,121600,17150630,5260,5260,5260,5260,0
|
|
20240216,121500,17150630,5260,5260,5260,5260,0
|
|
20240216,121400,17150630,5260,5260,5260,5260,0
|
|
20240216,121300,17150630,5260,5260,5260,5260,0
|
|
20240216,121200,17150630,5260,5260,5260,5260,0
|
|
20240216,121100,17150630,5260,5260,5260,5260,0
|
|
20240216,121000,17150630,5260,5260,5260,5260,0
|
|
20240216,120900,17150630,5260,5260,5260,5260,2
|
|
20240216,120800,17140110,5260,5260,5260,5260,62
|
|
20240216,120700,16813990,5250,5250,5250,5250,0
|
|
20240216,120600,16813990,5250,5250,5250,5250,0
|
|
20240216,120500,16813990,5250,5250,5250,5250,0
|
|
20240216,120400,16813990,5250,5250,5250,5250,0
|
|
20240216,120300,16813990,5250,5250,5250,5250,0
|
|
20240216,120200,16813990,5250,5250,5250,5250,0
|
|
20240216,120100,16813990,5250,5250,5250,5250,0
|
|
20240216,120000,16813990,5250,5250,5250,5250,0
|
|
20240216,115900,16813990,5250,5250,5250,5250,0
|
|
20240216,115800,16813990,5250,5250,5250,5250,0
|
|
20240216,115700,16813990,5250,5250,5250,5250,0
|
|
20240216,115600,16813990,5250,5250,5250,5250,0
|
|
20240216,115500,16813990,5250,5250,5250,5250,0
|
|
20240216,115400,16813990,5250,5250,5250,5250,0
|
|
20240216,115300,16813990,5250,5250,5250,5250,0
|
|
20240216,115200,16813990,5250,5250,5250,5250,0
|
|
20240216,115100,16813990,5250,5250,5250,5250,4
|
|
20240216,115000,16792990,5250,5250,5250,5250,0
|
|
20240216,114900,16792990,5250,5250,5250,5250,0
|
|
20240216,114800,16792990,5250,5250,5250,5250,0
|
|
20240216,114700,16792990,5250,5250,5250,5250,10
|
|
20240216,114600,16740490,5250,5250,5250,5250,0
|
|
20240216,114500,16740490,5250,5250,5250,5250,0
|
|
20240216,114400,16740490,5250,5250,5250,5250,0
|
|
20240216,114300,16740490,5250,5250,5250,5250,0
|
|
20240216,114200,16740490,5250,5250,5250,5250,0
|
|
20240216,114100,16740490,5250,5250,5250,5250,0
|
|
20240216,114000,16740490,5250,5250,5250,5250,0
|
|
20240216,113900,16740490,5250,5250,5250,5250,0
|
|
20240216,113800,16740490,5250,5250,5250,5250,0
|
|
20240216,113700,16740490,5250,5250,5250,5250,0
|
|
20240216,113600,16740490,5250,5250,5250,5250,0
|
|
20240216,113500,16740490,5250,5250,5250,5250,1
|
|
20240216,113400,16735240,5260,5260,5260,5260,0
|
|
20240216,113300,16735240,5260,5260,5260,5260,0
|
|
20240216,113200,16735240,5260,5260,5260,5260,0
|
|
20240216,113100,16735240,5260,5260,5260,5260,0
|
|
20240216,113000,16735240,5260,5260,5260,5260,0
|
|
20240216,112900,16735240,5260,5260,5260,5260,0
|
|
20240216,112800,16735240,5260,5260,5260,5260,0
|
|
20240216,112700,16735240,5260,5260,5260,5260,0
|
|
20240216,112600,16735240,5260,5260,5260,5260,0
|
|
20240216,112500,16735240,5260,5260,5260,5260,0
|
|
20240216,112400,16735240,5260,5260,5260,5260,0
|
|
20240216,112300,16735240,5260,5260,5260,5260,0
|
|
20240216,112200,16735240,5260,5260,5260,5260,0
|
|
20240216,112100,16735240,5260,5260,5260,5260,0
|
|
20240216,112000,16735240,5260,5260,5260,5260,4
|
|
20240216,111900,16714200,5250,5250,5250,5250,0
|
|
20240216,111800,16714200,5250,5250,5250,5250,0
|
|
20240216,111700,16714200,5250,5250,5250,5250,0
|
|
20240216,111600,16714200,5250,5250,5250,5250,0
|
|
20240216,111500,16714200,5250,5250,5250,5250,0
|
|
20240216,111400,16714200,5250,5250,5250,5250,0
|
|
20240216,111300,16714200,5250,5250,5250,5250,0
|
|
20240216,111200,16714200,5250,5250,5250,5250,0
|
|
20240216,111100,16714200,5250,5250,5250,5250,0
|
|
20240216,111000,16714200,5250,5250,5250,5250,0
|
|
20240216,110900,16714200,5250,5250,5250,5250,0
|
|
20240216,110800,16714200,5250,5250,5250,5250,0
|
|
20240216,110700,16714200,5250,5250,5250,5250,0
|
|
20240216,110600,16714200,5250,5260,5260,5250,94
|
|
20240216,110500,16219930,5270,5270,5270,5270,0
|
|
20240216,110400,16219930,5270,5270,5270,5270,2
|
|
20240216,110300,16209390,5270,5270,5270,5270,0
|
|
20240216,110200,16209390,5270,5270,5270,5270,0
|
|
20240216,110100,16209390,5270,5270,5270,5270,0
|
|
20240216,110000,16209390,5270,5270,5270,5270,0
|
|
20240216,105900,16209390,5270,5270,5270,5270,0
|
|
20240216,105800,16209390,5270,5280,5280,5270,2000
|
|
20240216,105700,5665930,5280,5280,5280,5280,0
|
|
20240216,105600,5665930,5280,5280,5280,5280,0
|
|
20240216,105500,5665930,5280,5280,5280,5280,0
|
|
20240216,105400,5665930,5280,5280,5280,5280,0
|
|
20240216,105300,5665930,5280,5280,5280,5280,0
|
|
20240216,105200,5665930,5280,5280,5280,5280,0
|
|
20240216,105100,5665930,5280,5280,5280,5280,0
|
|
20240216,105000,5665930,5280,5280,5280,5280,0
|
|
20240216,104900,5665930,5280,5280,5280,5280,0
|
|
20240216,104800,5665930,5280,5280,5280,5280,0
|
|
20240216,104700,5665930,5280,5280,5280,5280,0
|
|
20240216,104600,5665930,5280,5280,5280,5280,0
|
|
20240216,104500,5665930,5280,5280,5280,5280,1
|
|
20240216,104400,5660650,5290,5290,5290,5290,0
|
|
20240216,104300,5660650,5290,5290,5290,5290,0
|
|
20240216,104200,5660650,5290,5290,5290,5290,0
|
|
20240216,104100,5660650,5290,5290,5290,5290,0
|
|
20240216,104000,5660650,5290,5290,5290,5290,18
|
|
20240216,103900,5565430,5290,5290,5290,5290,0
|
|
20240216,103800,5565430,5290,5290,5290,5290,0
|
|
20240216,103700,5565430,5290,5290,5290,5290,0
|
|
20240216,103600,5565430,5290,5290,5290,5290,0
|
|
20240216,103500,5565430,5290,5290,5290,5290,0
|
|
20240216,103400,5565430,5290,5290,5290,5290,0
|
|
20240216,103300,5565430,5290,5290,5290,5290,0
|
|
20240216,103200,5565430,5290,5290,5290,5290,0
|
|
20240216,103100,5565430,5290,5290,5290,5290,2
|
|
20240216,103000,5554850,5280,5280,5280,5280,0
|
|
20240216,102900,5554850,5280,5280,5280,5280,0
|
|
20240216,102800,5554850,5280,5280,5280,5280,0
|
|
20240216,102700,5554850,5280,5280,5280,5280,0
|
|
20240216,102600,5554850,5280,5280,5280,5280,0
|
|
20240216,102500,5554850,5280,5280,5280,5280,0
|
|
20240216,102400,5554850,5280,5280,5280,5280,0
|
|
20240216,102300,5554850,5280,5280,5280,5280,0
|
|
20240216,102200,5554850,5280,5280,5280,5280,0
|
|
20240216,102100,5554850,5280,5280,5280,5280,0
|
|
20240216,102000,5554850,5280,5280,5280,5280,0
|
|
20240216,101900,5554850,5280,5280,5280,5280,0
|
|
20240216,101800,5554850,5280,5280,5280,5280,0
|
|
20240216,101700,5554850,5280,5280,5280,5280,0
|
|
20240216,101600,5554850,5280,5280,5280,5280,0
|
|
20240216,101500,5554850,5280,5280,5280,5280,0
|
|
20240216,101400,5554850,5280,5280,5280,5280,0
|
|
20240216,101300,5554850,5280,5280,5280,5280,0
|
|
20240216,101200,5554850,5280,5280,5280,5280,0
|
|
20240216,101100,5554850,5280,5280,5280,5280,0
|
|
20240216,101000,5554850,5280,5280,5280,5280,0
|
|
20240216,100900,5554850,5280,5280,5280,5280,0
|
|
20240216,100800,5554850,5280,5280,5280,5280,0
|
|
20240216,100700,5554850,5280,5280,5280,5280,0
|
|
20240216,100600,5554850,5280,5280,5280,5280,0
|
|
20240216,100500,5554850,5280,5280,5280,5280,0
|
|
20240216,100400,5554850,5280,5280,5280,5280,0
|
|
20240216,100300,5554850,5280,5280,5280,5280,0
|
|
20240216,100200,5554850,5280,5280,5280,5280,0
|
|
20240216,100100,5554850,5280,5280,5280,5280,0
|
|
20240216,100000,5554850,5280,5280,5280,5280,0
|
|
20240216,095900,5554850,5280,5280,5280,5280,0
|
|
20240216,095800,5554850,5280,5280,5280,5280,0
|
|
20240216,095700,5554850,5280,5280,5280,5280,0
|
|
20240216,095600,5554850,5280,5280,5280,5280,0
|
|
20240216,095500,5554850,5280,5280,5280,5280,0
|
|
20240216,095400,5554850,5280,5280,5280,5280,0
|
|
20240216,095300,5554850,5280,5280,5280,5280,24
|
|
20240216,095200,5428130,5280,5280,5280,5280,0
|
|
20240216,095100,5428130,5280,5280,5280,5280,0
|
|
20240216,095000,5428130,5280,5280,5280,5280,0
|
|
20240216,094900,5428130,5280,5280,5280,5280,0
|
|
20240216,094800,5428130,5280,5280,5280,5280,0
|
|
20240216,094700,5428130,5280,5280,5280,5280,0
|
|
20240216,094600,5428130,5280,5280,5280,5280,0
|
|
20240216,094500,5428130,5280,5280,5280,5280,0
|
|
20240216,094400,5428130,5280,5280,5280,5280,0
|
|
20240216,094300,5428130,5280,5290,5300,5280,217
|
|
20240216,094200,4279010,5290,5290,5290,5290,0
|
|
20240216,094100,4279010,5290,5290,5290,5290,0
|
|
20240216,094000,4279010,5290,5290,5290,5290,0
|
|
20240216,093900,4279010,5290,5290,5290,5290,0
|
|
20240216,093800,4279010,5290,5290,5290,5290,2
|
|
20240216,093700,4268430,5300,5300,5300,5300,0
|
|
20240216,093600,4268430,5300,5300,5300,5300,0
|
|
20240216,093500,4268430,5300,5300,5300,5300,0
|
|
20240216,093400,4268430,5300,5300,5300,5300,0
|
|
20240216,093300,4268430,5300,5300,5300,5300,0
|
|
20240216,093200,4268430,5300,5300,5300,5300,0
|
|
20240216,093100,4268430,5300,5300,5300,5300,0
|
|
20240216,093000,4268430,5300,5300,5300,5300,0
|
|
20240216,092900,4268430,5300,5300,5300,5300,0
|
|
20240216,092800,4268430,5300,5300,5300,5300,0
|
|
20240216,092700,4268430,5300,5300,5300,5300,0
|
|
20240216,092600,4268430,5300,5280,5300,5280,429
|
|
20240216,092500,1999810,5280,5280,5280,5280,0
|
|
20240216,092400,1999810,5280,5280,5280,5280,0
|
|
20240216,092300,1999810,5280,5280,5280,5280,0
|
|
20240216,092200,1999810,5280,5280,5280,5280,0
|
|
20240216,092100,1999810,5280,5280,5280,5280,0
|
|
20240216,092000,1999810,5280,5280,5280,5280,0
|
|
20240216,091900,1999810,5280,5280,5280,5280,0
|
|
20240216,091800,1999810,5280,5280,5280,5280,0
|
|
20240216,091700,1999810,5280,5280,5280,5280,0
|
|
20240216,091600,1999810,5280,5280,5280,5280,0
|
|
20240216,091500,1999810,5280,5280,5280,5280,4
|
|
20240216,091400,1978690,5280,5280,5280,5280,0
|
|
20240216,091300,1978690,5280,5280,5280,5280,0
|
|
20240216,091200,1978690,5280,5280,5280,5280,0
|
|
20240216,091100,1978690,5280,5280,5280,5280,0
|
|
20240216,091000,1978690,5280,5290,5290,5280,97
|
|
20240216,090900,1465870,5280,5280,5280,5280,0
|
|
20240216,090800,1465870,5280,5280,5280,5280,0
|
|
20240216,090700,1465870,5280,5280,5280,5280,6
|
|
20240216,090600,1434190,5280,5280,5280,5280,0
|
|
20240216,090500,1434190,5280,5280,5280,5280,75
|
|
20240216,090400,1038190,5270,5270,5270,5270,0
|
|
20240216,090300,1038190,5270,5270,5270,5270,0
|
|
20240216,090200,1038190,5270,5270,5270,5270,0
|
|
20240216,090100,1038190,5270,5270,5270,5270,0
|
|
20240216,090000,1038190,5270,5270,5270,5270,197
|