679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,201600,26141250,5300,5300,5300,5300,175
|
|
20240219,201500,26141250,5300,5300,5300,5300,0
|
|
20240219,201400,26141250,5300,5300,5300,5300,0
|
|
20240219,201300,26141250,5300,5300,5300,5300,0
|
|
20240219,201200,26141250,5300,5300,5300,5300,0
|
|
20240219,201100,26141250,5300,5300,5300,5300,0
|
|
20240219,201000,26141250,5300,5300,5300,5300,0
|
|
20240219,200900,26141250,5300,5300,5300,5300,0
|
|
20240219,200800,26141250,5300,5300,5300,5300,0
|
|
20240219,200700,26141250,5300,5300,5300,5300,0
|
|
20240219,200600,26141250,5300,5300,5300,5300,0
|
|
20240219,200500,26141250,5300,5300,5300,5300,0
|
|
20240219,200400,26141250,5300,5300,5300,5300,0
|
|
20240219,200300,26141250,5300,5300,5300,5300,0
|
|
20240219,200200,26141250,5300,5300,5300,5300,0
|
|
20240219,200100,26141250,5300,5300,5300,5300,0
|
|
20240219,200000,26141250,5300,5300,5300,5300,0
|
|
20240219,195900,26141250,5300,5300,5300,5300,0
|
|
20240219,195800,26141250,5300,5300,5300,5300,0
|
|
20240219,195700,26141250,5300,5300,5300,5300,0
|
|
20240219,195600,26141250,5300,5300,5300,5300,0
|
|
20240219,195500,26141250,5300,5300,5300,5300,0
|
|
20240219,195400,26141250,5300,5300,5300,5300,0
|
|
20240219,195300,26141250,5300,5300,5300,5300,0
|
|
20240219,195200,26141250,5300,5300,5300,5300,0
|
|
20240219,195100,26141250,5300,5300,5300,5300,0
|
|
20240219,195000,26141250,5300,5300,5300,5300,0
|
|
20240219,194900,26141250,5300,5300,5300,5300,0
|
|
20240219,194800,26141250,5300,5300,5300,5300,0
|
|
20240219,194700,26141250,5300,5300,5300,5300,0
|
|
20240219,194600,26141250,5300,5300,5300,5300,175
|
|
20240219,194500,26141250,5300,5300,5300,5300,0
|
|
20240219,194400,26141250,5300,5300,5300,5300,0
|
|
20240219,194300,26141250,5300,5300,5300,5300,0
|
|
20240219,194200,26141250,5300,5300,5300,5300,0
|
|
20240219,194100,26141250,5300,5300,5300,5300,0
|
|
20240219,194000,26141250,5300,5300,5300,5300,0
|
|
20240219,193900,26141250,5300,5300,5300,5300,0
|
|
20240219,193800,26141250,5300,5300,5300,5300,0
|
|
20240219,193700,26141250,5300,5300,5300,5300,0
|
|
20240219,193600,26141250,5300,5300,5300,5300,0
|
|
20240219,193500,26141250,5300,5300,5300,5300,0
|
|
20240219,193400,26141250,5300,5300,5300,5300,0
|
|
20240219,193300,26141250,5300,5300,5300,5300,0
|
|
20240219,193200,26141250,5300,5300,5300,5300,0
|
|
20240219,193100,26141250,5300,5300,5300,5300,0
|
|
20240219,193000,26141250,5300,5300,5300,5300,0
|
|
20240219,192900,26141250,5300,5300,5300,5300,0
|
|
20240219,192800,26141250,5300,5300,5300,5300,0
|
|
20240219,192700,26141250,5300,5300,5300,5300,0
|
|
20240219,192600,26141250,5300,5300,5300,5300,0
|
|
20240219,192500,26141250,5300,5300,5300,5300,0
|
|
20240219,192400,26141250,5300,5300,5300,5300,0
|
|
20240219,192300,26141250,5300,5300,5300,5300,0
|
|
20240219,192200,26141250,5300,5300,5300,5300,0
|
|
20240219,192100,26141250,5300,5300,5300,5300,0
|
|
20240219,192000,26141250,5300,5300,5300,5300,0
|
|
20240219,191900,26141250,5300,5300,5300,5300,0
|
|
20240219,191800,26141250,5300,5300,5300,5300,0
|
|
20240219,191700,26141250,5300,5300,5300,5300,0
|
|
20240219,191600,26141250,5300,5300,5300,5300,175
|
|
20240219,191500,26141250,5300,5300,5300,5300,0
|
|
20240219,191400,26141250,5300,5300,5300,5300,0
|
|
20240219,191300,26141250,5300,5300,5300,5300,0
|
|
20240219,191200,26141250,5300,5300,5300,5300,0
|
|
20240219,191100,26141250,5300,5300,5300,5300,0
|
|
20240219,191000,26141250,5300,5300,5300,5300,0
|
|
20240219,190900,26141250,5300,5300,5300,5300,0
|
|
20240219,190800,26141250,5300,5300,5300,5300,0
|
|
20240219,190700,26141250,5300,5300,5300,5300,0
|
|
20240219,190600,26141250,5300,5300,5300,5300,0
|
|
20240219,190500,26141250,5300,5300,5300,5300,0
|
|
20240219,190400,26141250,5300,5300,5300,5300,0
|
|
20240219,190300,26141250,5300,5300,5300,5300,0
|
|
20240219,190200,26141250,5300,5300,5300,5300,0
|
|
20240219,190100,26141250,5300,5300,5300,5300,0
|
|
20240219,190000,26141250,5300,5300,5300,5300,0
|
|
20240219,185900,26141250,5300,5300,5300,5300,0
|
|
20240219,185800,26141250,5300,5300,5300,5300,0
|
|
20240219,185700,26141250,5300,5300,5300,5300,0
|
|
20240219,185600,26141250,5300,5300,5300,5300,0
|
|
20240219,185500,26141250,5300,5300,5300,5300,0
|
|
20240219,185400,26141250,5300,5300,5300,5300,0
|
|
20240219,185300,26141250,5300,5300,5300,5300,0
|
|
20240219,185200,26141250,5300,5300,5300,5300,0
|
|
20240219,185100,26141250,5300,5300,5300,5300,0
|
|
20240219,185000,26141250,5300,5300,5300,5300,0
|
|
20240219,184900,26141250,5300,5300,5300,5300,0
|
|
20240219,184800,26141250,5300,5300,5300,5300,0
|
|
20240219,184700,26141250,5300,5300,5300,5300,0
|
|
20240219,184600,26141250,5300,5300,5300,5300,175
|
|
20240219,184500,26141250,5300,5300,5300,5300,0
|
|
20240219,184400,26141250,5300,5300,5300,5300,0
|
|
20240219,184300,26141250,5300,5300,5300,5300,0
|
|
20240219,184200,26141250,5300,5300,5300,5300,0
|
|
20240219,184100,26141250,5300,5300,5300,5300,0
|
|
20240219,184000,26141250,5300,5300,5300,5300,0
|
|
20240219,183900,26141250,5300,5300,5300,5300,0
|
|
20240219,183800,26141250,5300,5300,5300,5300,0
|
|
20240219,183700,26141250,5300,5300,5300,5300,0
|
|
20240219,183600,26141250,5300,5300,5300,5300,0
|
|
20240219,183500,26141250,5300,5300,5300,5300,0
|
|
20240219,183400,26141250,5300,5300,5300,5300,0
|
|
20240219,183300,26141250,5300,5300,5300,5300,0
|
|
20240219,183200,26141250,5300,5300,5300,5300,0
|
|
20240219,183100,26141250,5300,5300,5300,5300,0
|
|
20240219,183000,26141250,5300,5300,5300,5300,0
|
|
20240219,182900,26141250,5300,5300,5300,5300,0
|
|
20240219,182800,26141250,5300,5300,5300,5300,0
|
|
20240219,182700,26141250,5300,5300,5300,5300,0
|
|
20240219,182600,26141250,5300,5300,5300,5300,0
|
|
20240219,182500,26141250,5300,5300,5300,5300,0
|
|
20240219,182400,26141250,5300,5300,5300,5300,0
|
|
20240219,182300,26141250,5300,5300,5300,5300,0
|
|
20240219,182200,26141250,5300,5300,5300,5300,0
|
|
20240219,182100,26141250,5300,5300,5300,5300,0
|
|
20240219,182000,26141250,5300,5300,5300,5300,0
|
|
20240219,181900,26141250,5300,5300,5300,5300,0
|
|
20240219,181800,26141250,5300,5300,5300,5300,0
|
|
20240219,181700,26141250,5300,5300,5300,5300,0
|
|
20240219,181600,26141250,5300,5300,5300,5300,175
|
|
20240219,181500,26141250,5300,5300,5300,5300,0
|
|
20240219,181400,26141250,5300,5300,5300,5300,0
|
|
20240219,181300,26141250,5300,5300,5300,5300,0
|
|
20240219,181200,26141250,5300,5300,5300,5300,0
|
|
20240219,181100,26141250,5300,5300,5300,5300,0
|
|
20240219,181000,26141250,5300,5300,5300,5300,0
|
|
20240219,180900,26141250,5300,5300,5300,5300,0
|
|
20240219,180800,26141250,5300,5300,5300,5300,0
|
|
20240219,180700,26141250,5300,5300,5300,5300,0
|
|
20240219,180600,26141250,5300,5300,5300,5300,0
|
|
20240219,180500,26141250,5300,5300,5300,5300,0
|
|
20240219,180400,26141250,5300,5300,5300,5300,0
|
|
20240219,180300,26141250,5300,5300,5300,5300,0
|
|
20240219,180200,26141250,5300,5300,5300,5300,0
|
|
20240219,180100,26141250,5300,5300,5300,5300,0
|
|
20240219,180000,26141250,5300,5300,5300,5300,0
|
|
20240219,175900,26141250,5300,5300,5300,5300,0
|
|
20240219,175800,26141250,5300,5300,5300,5300,0
|
|
20240219,175700,26141250,5300,5300,5300,5300,0
|
|
20240219,175600,26141250,5300,5300,5300,5300,0
|
|
20240219,175500,26141250,5300,5300,5300,5300,0
|
|
20240219,175400,26141250,5300,5300,5300,5300,0
|
|
20240219,175300,26141250,5300,5300,5300,5300,0
|
|
20240219,175200,26141250,5300,5300,5300,5300,0
|
|
20240219,175100,26141250,5300,5300,5300,5300,0
|
|
20240219,175000,26141250,5300,5300,5300,5300,0
|
|
20240219,174900,26141250,5300,5300,5300,5300,0
|
|
20240219,174800,26141250,5300,5300,5300,5300,0
|
|
20240219,174700,26141250,5300,5300,5300,5300,0
|
|
20240219,174600,26141250,5300,5300,5300,5300,175
|
|
20240219,174500,26141250,5300,5300,5300,5300,0
|
|
20240219,174400,26141250,5300,5300,5300,5300,0
|
|
20240219,174300,26141250,5300,5300,5300,5300,0
|
|
20240219,174200,26141250,5300,5300,5300,5300,0
|
|
20240219,174100,26141250,5300,5300,5300,5300,0
|
|
20240219,174000,26141250,5300,5300,5300,5300,0
|
|
20240219,173900,26141250,5300,5300,5300,5300,0
|
|
20240219,173800,26141250,5300,5300,5300,5300,0
|
|
20240219,173700,26141250,5300,5300,5300,5300,0
|
|
20240219,173600,26141250,5300,5300,5300,5300,0
|
|
20240219,173500,26141250,5300,5300,5300,5300,0
|
|
20240219,173400,26141250,5300,5300,5300,5300,0
|
|
20240219,173300,26141250,5300,5300,5300,5300,0
|
|
20240219,173200,26141250,5300,5300,5300,5300,0
|
|
20240219,173100,26141250,5300,5300,5300,5300,0
|
|
20240219,173000,26141250,5300,5300,5300,5300,0
|
|
20240219,172900,26141250,5300,5300,5300,5300,0
|
|
20240219,172800,26141250,5300,5300,5300,5300,0
|
|
20240219,172700,26141250,5300,5300,5300,5300,0
|
|
20240219,172600,26141250,5300,5300,5300,5300,0
|
|
20240219,172500,26141250,5300,5300,5300,5300,0
|
|
20240219,172400,26141250,5300,5300,5300,5300,0
|
|
20240219,172300,26141250,5300,5300,5300,5300,0
|
|
20240219,172200,26141250,5300,5300,5300,5300,0
|
|
20240219,172100,26141250,5300,5300,5300,5300,0
|
|
20240219,172000,26141250,5300,5300,5300,5300,0
|
|
20240219,171900,26141250,5300,5300,5300,5300,0
|
|
20240219,171800,26141250,5300,5300,5300,5300,0
|
|
20240219,171700,26141250,5300,5300,5300,5300,0
|
|
20240219,171600,26141250,5300,5300,5300,5300,175
|
|
20240219,171500,26141250,5300,5300,5300,5300,0
|
|
20240219,171400,26141250,5300,5300,5300,5300,0
|
|
20240219,171300,26141250,5300,5300,5300,5300,0
|
|
20240219,171200,26141250,5300,5300,5300,5300,0
|
|
20240219,171100,26141250,5300,5300,5300,5300,0
|
|
20240219,171000,26141250,5300,5300,5300,5300,0
|
|
20240219,170900,26141250,5300,5300,5300,5300,0
|
|
20240219,170800,26141250,5300,5300,5300,5300,0
|
|
20240219,170700,26141250,5300,5300,5300,5300,0
|
|
20240219,170600,26141250,5300,5300,5300,5300,0
|
|
20240219,170500,26141250,5300,5300,5300,5300,0
|
|
20240219,170400,26141250,5300,5300,5300,5300,0
|
|
20240219,170300,26141250,5300,5300,5300,5300,0
|
|
20240219,170200,26141250,5300,5300,5300,5300,0
|
|
20240219,170100,26141250,5300,5300,5300,5300,0
|
|
20240219,170000,26141250,5300,5300,5300,5300,0
|
|
20240219,165900,26141250,5300,5300,5300,5300,0
|
|
20240219,165800,26141250,5300,5300,5300,5300,0
|
|
20240219,165700,26141250,5300,5300,5300,5300,0
|
|
20240219,165600,26141250,5300,5300,5300,5300,0
|
|
20240219,165500,26141250,5300,5300,5300,5300,0
|
|
20240219,165400,26141250,5300,5300,5300,5300,0
|
|
20240219,165300,26141250,5300,5300,5300,5300,0
|
|
20240219,165200,26141250,5300,5300,5300,5300,0
|
|
20240219,165100,26141250,5300,5300,5300,5300,0
|
|
20240219,165000,26141250,5300,5300,5300,5300,0
|
|
20240219,164900,26141250,5300,5300,5300,5300,0
|
|
20240219,164800,26141250,5300,5300,5300,5300,0
|
|
20240219,164700,26141250,5300,5300,5300,5300,0
|
|
20240219,164600,26141250,5300,5300,5300,5300,175
|
|
20240219,164500,26141250,5300,5300,5300,5300,0
|
|
20240219,164400,26141250,5300,5300,5300,5300,0
|
|
20240219,164300,26141250,5300,5300,5300,5300,0
|
|
20240219,164200,26141250,5300,5300,5300,5300,0
|
|
20240219,164100,26141250,5300,5300,5300,5300,0
|
|
20240219,164000,26141250,5300,5300,5300,5300,0
|
|
20240219,163900,26141250,5300,5300,5300,5300,0
|
|
20240219,163800,26141250,5300,5300,5300,5300,0
|
|
20240219,163700,26141250,5300,5300,5300,5300,0
|
|
20240219,163600,26141250,5300,5300,5300,5300,0
|
|
20240219,163500,26141250,5300,5300,5300,5300,0
|
|
20240219,163400,26141250,5300,5300,5300,5300,0
|
|
20240219,163300,26141250,5300,5300,5300,5300,0
|
|
20240219,163200,26141250,5300,5300,5300,5300,0
|
|
20240219,163100,26141250,5300,5300,5300,5300,0
|
|
20240219,163000,26141250,5300,5300,5300,5300,0
|
|
20240219,162900,26141250,5300,5300,5300,5300,0
|
|
20240219,162800,26141250,5300,5300,5300,5300,0
|
|
20240219,162700,26141250,5300,5300,5300,5300,0
|
|
20240219,162600,26141250,5300,5300,5300,5300,0
|
|
20240219,162500,26141250,5300,5300,5300,5300,0
|
|
20240219,162400,26141250,5300,5300,5300,5300,0
|
|
20240219,162300,26141250,5300,5300,5300,5300,0
|
|
20240219,162200,26141250,5300,5300,5300,5300,0
|
|
20240219,162100,26141250,5300,5300,5300,5300,0
|
|
20240219,162000,26141250,5300,5300,5300,5300,0
|
|
20240219,161900,26141250,5300,5300,5300,5300,0
|
|
20240219,161800,26141250,5300,5300,5300,5300,0
|
|
20240219,161700,26141250,5300,5300,5300,5300,0
|
|
20240219,161600,26141250,5300,5300,5300,5300,175
|
|
20240219,161500,26141250,5300,5300,5300,5300,0
|
|
20240219,161400,26141250,5300,5300,5300,5300,0
|
|
20240219,161300,26141250,5300,5300,5300,5300,0
|
|
20240219,161200,26141250,5300,5300,5300,5300,0
|
|
20240219,161100,26141250,5300,5300,5300,5300,0
|
|
20240219,161000,26141250,5300,5300,5300,5300,0
|
|
20240219,160900,26141250,5300,5300,5300,5300,0
|
|
20240219,160800,26141250,5300,5300,5300,5300,0
|
|
20240219,160700,26141250,5300,5300,5300,5300,0
|
|
20240219,160600,26141250,5300,5300,5300,5300,0
|
|
20240219,160500,26141250,5300,5300,5300,5300,0
|
|
20240219,160400,26141250,5300,5300,5300,5300,0
|
|
20240219,160300,26141250,5300,5300,5300,5300,0
|
|
20240219,160200,26141250,5300,5300,5300,5300,0
|
|
20240219,160100,26141250,5300,5300,5300,5300,0
|
|
20240219,160000,26141250,5300,5300,5300,5300,0
|
|
20240219,155900,26141250,5300,5300,5300,5300,0
|
|
20240219,155800,26141250,5300,5300,5300,5300,0
|
|
20240219,155700,26141250,5300,5300,5300,5300,0
|
|
20240219,155600,26141250,5300,5300,5300,5300,0
|
|
20240219,155500,26141250,5300,5300,5300,5300,0
|
|
20240219,155400,26141250,5300,5300,5300,5300,0
|
|
20240219,155300,26141250,5300,5300,5300,5300,0
|
|
20240219,155200,26141250,5300,5300,5300,5300,0
|
|
20240219,155100,26141250,5300,5300,5300,5300,0
|
|
20240219,155000,26141250,5300,5300,5300,5300,0
|
|
20240219,154900,26141250,5300,5300,5300,5300,0
|
|
20240219,154800,26141250,5300,5300,5300,5300,0
|
|
20240219,154700,26141250,5300,5300,5300,5300,0
|
|
20240219,154600,26141250,5300,5300,5300,5300,175
|
|
20240219,154500,26141250,5300,5300,5300,5300,0
|
|
20240219,154400,26141250,5300,5300,5300,5300,0
|
|
20240219,154300,26141250,5300,5300,5300,5300,0
|
|
20240219,154200,26141250,5300,5300,5300,5300,0
|
|
20240219,154100,26141250,5300,5300,5300,5300,0
|
|
20240219,154000,26141250,5300,5300,5300,5300,0
|
|
20240219,153900,26141250,5300,5300,5300,5300,0
|
|
20240219,153800,26141250,5300,5300,5300,5300,0
|
|
20240219,153700,26141250,5300,5300,5300,5300,0
|
|
20240219,153600,26141250,5300,5300,5300,5300,0
|
|
20240219,153500,26141250,5300,5300,5300,5300,0
|
|
20240219,153400,26141250,5300,5300,5300,5300,0
|
|
20240219,153300,26141250,5300,5300,5300,5300,0
|
|
20240219,153200,26141250,5300,5300,5300,5300,0
|
|
20240219,153100,26141250,5300,5300,5300,5300,0
|
|
20240219,153000,26141250,5300,5300,5300,5300,175
|
|
20240219,152900,25213750,5320,5320,5320,5320,0
|
|
20240219,152800,25213750,5320,5320,5320,5320,0
|
|
20240219,152700,25213750,5320,5320,5320,5320,0
|
|
20240219,152600,25213750,5320,5320,5320,5320,0
|
|
20240219,152500,25213750,5320,5320,5320,5320,0
|
|
20240219,152400,25213750,5320,5320,5320,5320,0
|
|
20240219,152300,25213750,5320,5320,5320,5320,0
|
|
20240219,152200,25213750,5320,5320,5320,5320,0
|
|
20240219,152100,25213750,5320,5320,5320,5320,0
|
|
20240219,152000,25213750,5320,5320,5320,5320,0
|
|
20240219,151900,25213750,5320,5320,5320,5320,0
|
|
20240219,151800,25213750,5320,5320,5320,5320,0
|
|
20240219,151700,25213750,5320,5320,5320,5320,0
|
|
20240219,151600,25213750,5320,5320,5320,5320,0
|
|
20240219,151500,25213750,5320,5320,5320,5320,0
|
|
20240219,151400,25213750,5320,5320,5320,5320,0
|
|
20240219,151300,25213750,5320,5320,5320,5320,0
|
|
20240219,151200,25213750,5320,5320,5320,5320,0
|
|
20240219,151100,25213750,5320,5320,5320,5320,0
|
|
20240219,151000,25213750,5320,5320,5320,5320,0
|
|
20240219,150900,25213750,5320,5320,5320,5320,0
|
|
20240219,150800,25213750,5320,5320,5320,5320,0
|
|
20240219,150700,25213750,5320,5320,5320,5320,0
|
|
20240219,150600,25213750,5320,5320,5320,5320,0
|
|
20240219,150500,25213750,5320,5320,5320,5320,0
|
|
20240219,150400,25213750,5320,5320,5320,5320,0
|
|
20240219,150300,25213750,5320,5320,5320,5320,0
|
|
20240219,150200,25213750,5320,5320,5320,5320,0
|
|
20240219,150100,25213750,5320,5320,5320,5320,0
|
|
20240219,150000,25213750,5320,5320,5320,5320,0
|
|
20240219,145900,25213750,5320,5320,5320,5320,0
|
|
20240219,145800,25213750,5320,5320,5320,5320,0
|
|
20240219,145700,25213750,5320,5320,5320,5320,0
|
|
20240219,145600,25213750,5320,5320,5320,5320,0
|
|
20240219,145500,25213750,5320,5320,5320,5320,0
|
|
20240219,145400,25213750,5320,5320,5320,5320,0
|
|
20240219,145300,25213750,5320,5320,5320,5320,0
|
|
20240219,145200,25213750,5320,5320,5320,5320,0
|
|
20240219,145100,25213750,5320,5320,5320,5320,0
|
|
20240219,145000,25213750,5320,5320,5320,5320,0
|
|
20240219,144900,25213750,5320,5320,5320,5320,0
|
|
20240219,144800,25213750,5320,5320,5320,5320,0
|
|
20240219,144700,25213750,5320,5320,5320,5320,0
|
|
20240219,144600,25213750,5320,5320,5320,5320,0
|
|
20240219,144500,25213750,5320,5320,5320,5320,0
|
|
20240219,144400,25213750,5320,5320,5320,5320,0
|
|
20240219,144300,25213750,5320,5320,5320,5320,0
|
|
20240219,144200,25213750,5320,5320,5320,5320,0
|
|
20240219,144100,25213750,5320,5320,5320,5320,0
|
|
20240219,144000,25213750,5320,5320,5320,5320,0
|
|
20240219,143900,25213750,5320,5320,5320,5320,0
|
|
20240219,143800,25213750,5320,5320,5320,5320,0
|
|
20240219,143700,25213750,5320,5320,5320,5320,0
|
|
20240219,143600,25213750,5320,5320,5320,5320,0
|
|
20240219,143500,25213750,5320,5320,5320,5320,0
|
|
20240219,143400,25213750,5320,5320,5320,5320,0
|
|
20240219,143300,25213750,5320,5320,5320,5320,0
|
|
20240219,143200,25213750,5320,5320,5320,5320,0
|
|
20240219,143100,25213750,5320,5320,5320,5320,0
|
|
20240219,143000,25213750,5320,5320,5320,5320,0
|
|
20240219,142900,25213750,5320,5320,5320,5320,0
|
|
20240219,142800,25213750,5320,5320,5320,5320,0
|
|
20240219,142700,25213750,5320,5320,5320,5320,0
|
|
20240219,142600,25213750,5320,5320,5320,5320,0
|
|
20240219,142500,25213750,5320,5320,5320,5320,0
|
|
20240219,142400,25213750,5320,5320,5320,5320,0
|
|
20240219,142300,25213750,5320,5320,5320,5320,0
|
|
20240219,142200,25213750,5320,5320,5320,5320,0
|
|
20240219,142100,25213750,5320,5320,5320,5320,0
|
|
20240219,142000,25213750,5320,5320,5320,5320,0
|
|
20240219,141900,25213750,5320,5320,5320,5320,0
|
|
20240219,141800,25213750,5320,5320,5320,5320,0
|
|
20240219,141700,25213750,5320,5320,5320,5320,0
|
|
20240219,141600,25213750,5320,5320,5320,5320,0
|
|
20240219,141500,25213750,5320,5320,5320,5320,0
|
|
20240219,141400,25213750,5320,5320,5320,5320,0
|
|
20240219,141300,25213750,5320,5320,5320,5320,0
|
|
20240219,141200,25213750,5320,5320,5320,5320,0
|
|
20240219,141100,25213750,5320,5320,5320,5320,0
|
|
20240219,141000,25213750,5320,5320,5320,5320,0
|
|
20240219,140900,25213750,5320,5320,5320,5320,0
|
|
20240219,140800,25213750,5320,5320,5320,5320,0
|
|
20240219,140700,25213750,5320,5320,5320,5320,0
|
|
20240219,140600,25213750,5320,5320,5320,5320,28
|
|
20240219,140500,25064790,5310,5310,5310,5310,0
|
|
20240219,140400,25064790,5310,5310,5310,5310,0
|
|
20240219,140300,25064790,5310,5310,5310,5310,0
|
|
20240219,140200,25064790,5310,5310,5310,5310,0
|
|
20240219,140100,25064790,5310,5310,5310,5310,0
|
|
20240219,140000,25064790,5310,5310,5310,5310,0
|
|
20240219,135900,25064790,5310,5310,5310,5310,0
|
|
20240219,135800,25064790,5310,5310,5310,5310,0
|
|
20240219,135700,25064790,5310,5310,5310,5310,0
|
|
20240219,135600,25064790,5310,5310,5310,5310,20
|
|
20240219,135500,24958590,5310,5310,5310,5310,0
|
|
20240219,135400,24958590,5310,5310,5310,5310,0
|
|
20240219,135300,24958590,5310,5310,5310,5310,0
|
|
20240219,135200,24958590,5310,5310,5310,5310,0
|
|
20240219,135100,24958590,5310,5310,5310,5310,0
|
|
20240219,135000,24958590,5310,5310,5310,5310,0
|
|
20240219,134900,24958590,5310,5310,5310,5310,0
|
|
20240219,134800,24958590,5310,5310,5310,5310,0
|
|
20240219,134700,24958590,5310,5310,5310,5310,0
|
|
20240219,134600,24958590,5310,5310,5310,5310,0
|
|
20240219,134500,24958590,5310,5300,5310,5300,126
|
|
20240219,134400,24289790,5290,5290,5290,5290,0
|
|
20240219,134300,24289790,5290,5290,5290,5290,0
|
|
20240219,134200,24289790,5290,5290,5290,5290,0
|
|
20240219,134100,24289790,5290,5290,5290,5290,0
|
|
20240219,134000,24289790,5290,5290,5290,5290,0
|
|
20240219,133900,24289790,5290,5290,5290,5290,0
|
|
20240219,133800,24289790,5290,5290,5290,5290,0
|
|
20240219,133700,24289790,5290,5290,5290,5290,0
|
|
20240219,133600,24289790,5290,5290,5290,5290,0
|
|
20240219,133500,24289790,5290,5290,5290,5290,0
|
|
20240219,133400,24289790,5290,5290,5290,5290,0
|
|
20240219,133300,24289790,5290,5290,5290,5290,0
|
|
20240219,133200,24289790,5290,5290,5290,5290,0
|
|
20240219,133100,24289790,5290,5290,5290,5290,0
|
|
20240219,133000,24289790,5290,5290,5290,5290,0
|
|
20240219,132900,24289790,5290,5290,5290,5290,0
|
|
20240219,132800,24289790,5290,5290,5290,5290,0
|
|
20240219,132700,24289790,5290,5290,5290,5290,0
|
|
20240219,132600,24289790,5290,5290,5290,5290,0
|
|
20240219,132500,24289790,5290,5290,5290,5290,0
|
|
20240219,132400,24289790,5290,5290,5290,5290,0
|
|
20240219,132300,24289790,5290,5290,5290,5290,0
|
|
20240219,132200,24289790,5290,5290,5290,5290,30
|
|
20240219,132100,24131090,5300,5300,5300,5300,0
|
|
20240219,132000,24131090,5300,5300,5300,5300,0
|
|
20240219,131900,24131090,5300,5300,5300,5300,0
|
|
20240219,131800,24131090,5300,5300,5300,5300,0
|
|
20240219,131700,24131090,5300,5300,5300,5300,0
|
|
20240219,131600,24131090,5300,5300,5300,5300,0
|
|
20240219,131500,24131090,5300,5300,5300,5300,0
|
|
20240219,131400,24131090,5300,5300,5300,5300,0
|
|
20240219,131300,24131090,5300,5300,5300,5300,0
|
|
20240219,131200,24131090,5300,5300,5300,5300,0
|
|
20240219,131100,24131090,5300,5300,5300,5300,0
|
|
20240219,131000,24131090,5300,5300,5300,5300,0
|
|
20240219,130900,24131090,5300,5300,5300,5300,11
|
|
20240219,130800,24072790,5300,5300,5300,5300,0
|
|
20240219,130700,24072790,5300,5300,5300,5300,0
|
|
20240219,130600,24072790,5300,5300,5300,5300,0
|
|
20240219,130500,24072790,5300,5300,5300,5300,0
|
|
20240219,130400,24072790,5300,5300,5300,5300,0
|
|
20240219,130300,24072790,5300,5300,5300,5300,0
|
|
20240219,130200,24072790,5300,5300,5300,5300,0
|
|
20240219,130100,24072790,5300,5300,5300,5300,0
|
|
20240219,130000,24072790,5300,5300,5300,5300,0
|
|
20240219,125900,24072790,5300,5300,5300,5300,0
|
|
20240219,125800,24072790,5300,5300,5300,5300,10
|
|
20240219,125700,24019790,5290,5290,5290,5290,0
|
|
20240219,125600,24019790,5290,5290,5290,5290,0
|
|
20240219,125500,24019790,5290,5290,5290,5290,0
|
|
20240219,125400,24019790,5290,5290,5290,5290,1
|
|
20240219,125300,24014500,5290,5290,5290,5290,1
|
|
20240219,125200,24009210,5290,5290,5290,5290,48
|
|
20240219,125100,23755290,5310,5310,5310,5310,0
|
|
20240219,125000,23755290,5310,5310,5310,5310,0
|
|
20240219,124900,23755290,5310,5300,5310,5300,12
|
|
20240219,124800,23691630,5300,5300,5300,5300,3
|
|
20240219,124700,23675730,5300,5300,5300,5300,0
|
|
20240219,124600,23675730,5300,5300,5300,5300,0
|
|
20240219,124500,23675730,5300,5300,5300,5300,0
|
|
20240219,124400,23675730,5300,5300,5300,5300,0
|
|
20240219,124300,23675730,5300,5300,5300,5300,0
|
|
20240219,124200,23675730,5300,5300,5300,5300,0
|
|
20240219,124100,23675730,5300,5300,5300,5300,0
|
|
20240219,124000,23675730,5300,5300,5300,5300,0
|
|
20240219,123900,23675730,5300,5300,5300,5300,50
|
|
20240219,123800,23410730,5320,5320,5320,5320,0
|
|
20240219,123700,23410730,5320,5320,5320,5320,0
|
|
20240219,123600,23410730,5320,5320,5320,5320,0
|
|
20240219,123500,23410730,5320,5320,5320,5320,0
|
|
20240219,123400,23410730,5320,5320,5320,5320,0
|
|
20240219,123300,23410730,5320,5320,5320,5320,0
|
|
20240219,123200,23410730,5320,5320,5320,5320,0
|
|
20240219,123100,23410730,5320,5320,5320,5320,0
|
|
20240219,123000,23410730,5320,5320,5320,5320,0
|
|
20240219,122900,23410730,5320,5320,5320,5320,0
|
|
20240219,122800,23410730,5320,5320,5320,5320,0
|
|
20240219,122700,23410730,5320,5320,5320,5320,100
|
|
20240219,122600,22878730,5320,5320,5320,5320,0
|
|
20240219,122500,22878730,5320,5320,5320,5320,0
|
|
20240219,122400,22878730,5320,5320,5320,5320,0
|
|
20240219,122300,22878730,5320,5320,5320,5320,0
|
|
20240219,122200,22878730,5320,5320,5320,5320,1
|
|
20240219,122100,22873410,5330,5330,5330,5330,0
|
|
20240219,122000,22873410,5330,5330,5330,5330,0
|
|
20240219,121900,22873410,5330,5330,5330,5330,0
|
|
20240219,121800,22873410,5330,5330,5330,5330,0
|
|
20240219,121700,22873410,5330,5330,5330,5330,0
|
|
20240219,121600,22873410,5330,5330,5330,5330,0
|
|
20240219,121500,22873410,5330,5330,5330,5330,0
|
|
20240219,121400,22873410,5330,5330,5330,5330,0
|
|
20240219,121300,22873410,5330,5330,5330,5330,0
|
|
20240219,121200,22873410,5330,5330,5330,5330,0
|
|
20240219,121100,22873410,5330,5330,5330,5330,0
|
|
20240219,121000,22873410,5330,5330,5330,5330,0
|
|
20240219,120900,22873410,5330,5330,5330,5330,0
|
|
20240219,120800,22873410,5330,5330,5330,5330,0
|
|
20240219,120700,22873410,5330,5330,5330,5330,0
|
|
20240219,120600,22873410,5330,5330,5330,5330,0
|
|
20240219,120500,22873410,5330,5330,5330,5330,0
|
|
20240219,120400,22873410,5330,5330,5330,5330,0
|
|
20240219,120300,22873410,5330,5330,5330,5330,0
|
|
20240219,120200,22873410,5330,5330,5330,5330,0
|
|
20240219,120100,22873410,5330,5330,5330,5330,0
|
|
20240219,120000,22873410,5330,5330,5330,5330,0
|
|
20240219,115900,22873410,5330,5330,5330,5330,0
|
|
20240219,115800,22873410,5330,5330,5330,5330,0
|
|
20240219,115700,22873410,5330,5330,5330,5330,0
|
|
20240219,115600,22873410,5330,5330,5330,5330,0
|
|
20240219,115500,22873410,5330,5330,5330,5330,0
|
|
20240219,115400,22873410,5330,5330,5330,5330,0
|
|
20240219,115300,22873410,5330,5330,5330,5330,0
|
|
20240219,115200,22873410,5330,5330,5330,5330,0
|
|
20240219,115100,22873410,5330,5330,5330,5330,0
|
|
20240219,115000,22873410,5330,5330,5330,5330,0
|
|
20240219,114900,22873410,5330,5330,5330,5330,0
|
|
20240219,114800,22873410,5330,5330,5330,5330,0
|
|
20240219,114700,22873410,5330,5330,5330,5330,0
|
|
20240219,114600,22873410,5330,5330,5330,5330,0
|
|
20240219,114500,22873410,5330,5330,5330,5330,0
|
|
20240219,114400,22873410,5330,5330,5330,5330,0
|
|
20240219,114300,22873410,5330,5330,5330,5330,0
|
|
20240219,114200,22873410,5330,5330,5330,5330,0
|
|
20240219,114100,22873410,5330,5330,5330,5330,0
|
|
20240219,114000,22873410,5330,5330,5330,5330,29
|
|
20240219,113900,22718840,5310,5310,5310,5310,0
|
|
20240219,113800,22718840,5310,5310,5310,5310,0
|
|
20240219,113700,22718840,5310,5310,5310,5310,0
|
|
20240219,113600,22718840,5310,5310,5310,5310,0
|
|
20240219,113500,22718840,5310,5310,5310,5310,1
|
|
20240219,113400,22713530,5320,5320,5320,5320,0
|
|
20240219,113300,22713530,5320,5320,5320,5320,0
|
|
20240219,113200,22713530,5320,5320,5320,5320,0
|
|
20240219,113100,22713530,5320,5320,5320,5320,0
|
|
20240219,113000,22713530,5320,5320,5320,5320,37
|
|
20240219,112900,22516690,5310,5310,5310,5310,0
|
|
20240219,112800,22516690,5310,5310,5310,5310,0
|
|
20240219,112700,22516690,5310,5310,5310,5310,0
|
|
20240219,112600,22516690,5310,5310,5310,5310,0
|
|
20240219,112500,22516690,5310,5330,5330,5310,75
|
|
20240219,112400,22117700,5310,5310,5310,5310,0
|
|
20240219,112300,22117700,5310,5310,5310,5310,1
|
|
20240219,112200,22112390,5320,5320,5320,5320,0
|
|
20240219,112100,22112390,5320,5320,5320,5320,0
|
|
20240219,112000,22112390,5320,5320,5320,5320,32
|
|
20240219,111900,21942150,5310,5310,5310,5310,0
|
|
20240219,111800,21942150,5310,5310,5310,5310,0
|
|
20240219,111700,21942150,5310,5310,5310,5310,0
|
|
20240219,111600,21942150,5310,5310,5310,5310,0
|
|
20240219,111500,21942150,5310,5310,5310,5310,19
|
|
20240219,111400,21841260,5320,5320,5320,5320,0
|
|
20240219,111300,21841260,5320,5320,5320,5320,0
|
|
20240219,111200,21841260,5320,5320,5320,5320,0
|
|
20240219,111100,21841260,5320,5320,5320,5320,0
|
|
20240219,111000,21841260,5320,5270,5320,5270,80
|
|
20240219,110900,21416610,5300,5300,5300,5300,0
|
|
20240219,110800,21416610,5300,5300,5300,5300,0
|
|
20240219,110700,21416610,5300,5300,5300,5300,0
|
|
20240219,110600,21416610,5300,5300,5300,5300,0
|
|
20240219,110500,21416610,5300,5300,5300,5300,18
|
|
20240219,110400,21321210,5300,5300,5300,5300,0
|
|
20240219,110300,21321210,5300,5300,5300,5300,0
|
|
20240219,110200,21321210,5300,5300,5300,5300,0
|
|
20240219,110100,21321210,5300,5300,5300,5300,0
|
|
20240219,110000,21321210,5300,5300,5300,5300,11
|
|
20240219,105900,21262910,5310,5310,5310,5310,0
|
|
20240219,105800,21262910,5310,5310,5310,5310,0
|
|
20240219,105700,21262910,5310,5310,5310,5310,0
|
|
20240219,105600,21262910,5310,5310,5310,5310,0
|
|
20240219,105500,21262910,5310,5310,5310,5310,0
|
|
20240219,105400,21262910,5310,5310,5310,5310,0
|
|
20240219,105300,21262910,5310,5310,5310,5310,0
|
|
20240219,105200,21262910,5310,5310,5310,5310,0
|
|
20240219,105100,21262910,5310,5310,5310,5310,0
|
|
20240219,105000,21262910,5310,5310,5310,5310,37
|
|
20240219,104900,21066440,5300,5300,5300,5300,0
|
|
20240219,104800,21066440,5300,5300,5300,5300,0
|
|
20240219,104700,21066440,5300,5300,5300,5300,0
|
|
20240219,104600,21066440,5300,5300,5300,5300,0
|
|
20240219,104500,21066440,5300,5300,5300,5300,10
|
|
20240219,104400,21013440,5310,5310,5310,5310,0
|
|
20240219,104300,21013440,5310,5310,5310,5310,0
|
|
20240219,104200,21013440,5310,5310,5310,5310,0
|
|
20240219,104100,21013440,5310,5310,5310,5310,0
|
|
20240219,104000,21013440,5310,5310,5310,5310,37
|
|
20240219,103900,20816970,5310,5310,5310,5310,0
|
|
20240219,103800,20816970,5310,5310,5310,5310,0
|
|
20240219,103700,20816970,5310,5310,5310,5310,0
|
|
20240219,103600,20816970,5310,5310,5310,5310,0
|
|
20240219,103500,20816970,5310,5250,5320,5250,438
|
|
20240219,103400,18505100,5240,5240,5240,5240,0
|
|
20240219,103300,18505100,5240,5240,5240,5240,3
|
|
20240219,103200,18489380,5240,5240,5240,5240,96
|
|
20240219,103100,17986340,5260,5260,5260,5260,0
|
|
20240219,103000,17986340,5260,5260,5260,5260,37
|
|
20240219,102900,17791720,5250,5250,5250,5250,0
|
|
20240219,102800,17791720,5250,5250,5250,5250,0
|
|
20240219,102700,17791720,5250,5250,5250,5250,0
|
|
20240219,102600,17791720,5250,5250,5250,5250,0
|
|
20240219,102500,17791720,5250,5240,5250,5240,1072
|
|
20240219,102400,12174100,5260,5260,5260,5260,0
|
|
20240219,102300,12174100,5260,5260,5260,5260,5
|
|
20240219,102200,12147800,5260,5260,5260,5260,241
|
|
20240219,102100,10880140,5290,5290,5290,5290,0
|
|
20240219,102000,10880140,5290,5290,5290,5290,32
|
|
20240219,101900,10710860,5270,5270,5270,5270,0
|
|
20240219,101800,10710860,5270,5270,5270,5270,1
|
|
20240219,101700,10705590,5270,5270,5270,5270,0
|
|
20240219,101600,10705590,5270,5270,5270,5270,0
|
|
20240219,101500,10705590,5270,5270,5270,5270,33
|
|
20240219,101400,10531680,5240,5240,5240,5240,0
|
|
20240219,101300,10531680,5240,5240,5240,5240,0
|
|
20240219,101200,10531680,5240,5270,5270,5240,1026
|
|
20240219,101100,5142630,5300,5300,5300,5300,0
|
|
20240219,101000,5142630,5300,5300,5300,5300,0
|
|
20240219,100900,5142630,5300,5300,5300,5300,0
|
|
20240219,100800,5142630,5300,5300,5300,5300,0
|
|
20240219,100700,5142630,5300,5300,5300,5300,1
|
|
20240219,100600,5137330,5300,5300,5300,5300,11
|
|
20240219,100500,5079030,5280,5280,5280,5280,0
|
|
20240219,100400,5079030,5280,5280,5280,5280,0
|
|
20240219,100300,5079030,5280,5280,5280,5280,0
|
|
20240219,100200,5079030,5280,5280,5280,5280,0
|
|
20240219,100100,5079030,5280,5280,5280,5280,0
|
|
20240219,100000,5079030,5280,5280,5280,5280,0
|
|
20240219,095900,5079030,5280,5280,5280,5280,0
|
|
20240219,095800,5079030,5280,5280,5280,5280,0
|
|
20240219,095700,5079030,5280,5280,5280,5280,0
|
|
20240219,095600,5079030,5280,5280,5280,5280,0
|
|
20240219,095500,5079030,5280,5280,5280,5280,0
|
|
20240219,095400,5079030,5280,5280,5280,5280,1
|
|
20240219,095300,5073750,5280,5280,5280,5280,1
|
|
20240219,095200,5068470,5280,5280,5280,5280,1
|
|
20240219,095100,5063190,5300,5300,5300,5300,10
|
|
20240219,095000,5010190,5310,5310,5310,5310,0
|
|
20240219,094900,5010190,5310,5310,5310,5310,0
|
|
20240219,094800,5010190,5310,5310,5310,5310,0
|
|
20240219,094700,5010190,5310,5310,5310,5310,0
|
|
20240219,094600,5010190,5310,5310,5310,5310,0
|
|
20240219,094500,5010190,5310,5310,5310,5310,0
|
|
20240219,094400,5010190,5310,5310,5310,5310,0
|
|
20240219,094300,5010190,5310,5310,5310,5310,0
|
|
20240219,094200,5010190,5310,5310,5310,5310,0
|
|
20240219,094100,5010190,5310,5310,5310,5310,0
|
|
20240219,094000,5010190,5310,5310,5310,5310,0
|
|
20240219,093900,5010190,5310,5310,5310,5310,0
|
|
20240219,093800,5010190,5310,5310,5310,5310,0
|
|
20240219,093700,5010190,5310,5310,5310,5310,0
|
|
20240219,093600,5010190,5310,5310,5310,5310,0
|
|
20240219,093500,5010190,5310,5310,5310,5310,1
|
|
20240219,093400,5004880,5310,5310,5310,5310,0
|
|
20240219,093300,5004880,5310,5310,5310,5310,0
|
|
20240219,093200,5004880,5310,5310,5310,5310,0
|
|
20240219,093100,5004880,5310,5310,5310,5310,0
|
|
20240219,093000,5004880,5310,5310,5310,5310,0
|
|
20240219,092900,5004880,5310,5310,5310,5310,0
|
|
20240219,092800,5004880,5310,5310,5310,5310,0
|
|
20240219,092700,5004880,5310,5310,5310,5310,0
|
|
20240219,092600,5004880,5310,5310,5310,5310,0
|
|
20240219,092500,5004880,5310,5310,5310,5310,100
|
|
20240219,092400,4473880,5270,5270,5270,5270,0
|
|
20240219,092300,4473880,5270,5270,5270,5270,0
|
|
20240219,092200,4473880,5270,5270,5270,5270,0
|
|
20240219,092100,4473880,5270,5270,5270,5270,0
|
|
20240219,092000,4473880,5270,5270,5270,5270,0
|
|
20240219,091900,4473880,5270,5270,5270,5270,0
|
|
20240219,091800,4473880,5270,5270,5270,5270,0
|
|
20240219,091700,4473880,5270,5270,5270,5270,0
|
|
20240219,091600,4473880,5270,5270,5270,5270,0
|
|
20240219,091500,4473880,5270,5270,5270,5270,0
|
|
20240219,091400,4473880,5270,5270,5270,5270,0
|
|
20240219,091300,4473880,5270,5280,5280,5270,75
|
|
20240219,091200,4077890,5320,5320,5320,5320,0
|
|
20240219,091100,4077890,5320,5320,5320,5320,300
|
|
20240219,091000,2481890,5310,5290,5310,5290,257
|
|
20240219,090900,1119080,5290,5290,5290,5290,0
|
|
20240219,090800,1119080,5290,5290,5290,5290,0
|
|
20240219,090700,1119080,5290,5290,5290,5290,0
|
|
20240219,090600,1119080,5290,5290,5290,5290,0
|
|
20240219,090500,1119080,5290,5290,5290,5290,9
|
|
20240219,090400,1071470,5310,5310,5310,5310,0
|
|
20240219,090300,1071470,5310,5310,5310,5310,0
|
|
20240219,090200,1071470,5310,5310,5310,5310,95
|
|
20240219,090100,567020,5290,5290,5290,5290,0
|
|
20240219,090000,567020,5290,5300,5300,5290,107
|