679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,201600,42065280,5280,5280,5280,5280,97
|
|
20240220,201500,42065280,5280,5280,5280,5280,0
|
|
20240220,201400,42065280,5280,5280,5280,5280,0
|
|
20240220,201300,42065280,5280,5280,5280,5280,0
|
|
20240220,201200,42065280,5280,5280,5280,5280,0
|
|
20240220,201100,42065280,5280,5280,5280,5280,0
|
|
20240220,201000,42065280,5280,5280,5280,5280,0
|
|
20240220,200900,42065280,5280,5280,5280,5280,0
|
|
20240220,200800,42065280,5280,5280,5280,5280,0
|
|
20240220,200700,42065280,5280,5280,5280,5280,0
|
|
20240220,200600,42065280,5280,5280,5280,5280,0
|
|
20240220,200500,42065280,5280,5280,5280,5280,0
|
|
20240220,200400,42065280,5280,5280,5280,5280,0
|
|
20240220,200300,42065280,5280,5280,5280,5280,0
|
|
20240220,200200,42065280,5280,5280,5280,5280,0
|
|
20240220,200100,42065280,5280,5280,5280,5280,0
|
|
20240220,200000,42065280,5280,5280,5280,5280,0
|
|
20240220,195900,42065280,5280,5280,5280,5280,0
|
|
20240220,195800,42065280,5280,5280,5280,5280,0
|
|
20240220,195700,42065280,5280,5280,5280,5280,0
|
|
20240220,195600,42065280,5280,5280,5280,5280,0
|
|
20240220,195500,42065280,5280,5280,5280,5280,0
|
|
20240220,195400,42065280,5280,5280,5280,5280,0
|
|
20240220,195300,42065280,5280,5280,5280,5280,0
|
|
20240220,195200,42065280,5280,5280,5280,5280,0
|
|
20240220,195100,42065280,5280,5280,5280,5280,0
|
|
20240220,195000,42065280,5280,5280,5280,5280,0
|
|
20240220,194900,42065280,5280,5280,5280,5280,0
|
|
20240220,194800,42065280,5280,5280,5280,5280,0
|
|
20240220,194700,42065280,5280,5280,5280,5280,0
|
|
20240220,194600,42065280,5280,5280,5280,5280,97
|
|
20240220,194500,42065280,5280,5280,5280,5280,0
|
|
20240220,194400,42065280,5280,5280,5280,5280,0
|
|
20240220,194300,42065280,5280,5280,5280,5280,0
|
|
20240220,194200,42065280,5280,5280,5280,5280,0
|
|
20240220,194100,42065280,5280,5280,5280,5280,0
|
|
20240220,194000,42065280,5280,5280,5280,5280,0
|
|
20240220,193900,42065280,5280,5280,5280,5280,0
|
|
20240220,193800,42065280,5280,5280,5280,5280,0
|
|
20240220,193700,42065280,5280,5280,5280,5280,0
|
|
20240220,193600,42065280,5280,5280,5280,5280,0
|
|
20240220,193500,42065280,5280,5280,5280,5280,0
|
|
20240220,193400,42065280,5280,5280,5280,5280,0
|
|
20240220,193300,42065280,5280,5280,5280,5280,0
|
|
20240220,193200,42065280,5280,5280,5280,5280,0
|
|
20240220,193100,42065280,5280,5280,5280,5280,0
|
|
20240220,193000,42065280,5280,5280,5280,5280,0
|
|
20240220,192900,42065280,5280,5280,5280,5280,0
|
|
20240220,192800,42065280,5280,5280,5280,5280,0
|
|
20240220,192700,42065280,5280,5280,5280,5280,0
|
|
20240220,192600,42065280,5280,5280,5280,5280,0
|
|
20240220,192500,42065280,5280,5280,5280,5280,0
|
|
20240220,192400,42065280,5280,5280,5280,5280,0
|
|
20240220,192300,42065280,5280,5280,5280,5280,0
|
|
20240220,192200,42065280,5280,5280,5280,5280,0
|
|
20240220,192100,42065280,5280,5280,5280,5280,0
|
|
20240220,192000,42065280,5280,5280,5280,5280,0
|
|
20240220,191900,42065280,5280,5280,5280,5280,0
|
|
20240220,191800,42065280,5280,5280,5280,5280,0
|
|
20240220,191700,42065280,5280,5280,5280,5280,0
|
|
20240220,191600,42065280,5280,5280,5280,5280,97
|
|
20240220,191500,42065280,5280,5280,5280,5280,0
|
|
20240220,191400,42065280,5280,5280,5280,5280,0
|
|
20240220,191300,42065280,5280,5280,5280,5280,0
|
|
20240220,191200,42065280,5280,5280,5280,5280,0
|
|
20240220,191100,42065280,5280,5280,5280,5280,0
|
|
20240220,191000,42065280,5280,5280,5280,5280,0
|
|
20240220,190900,42065280,5280,5280,5280,5280,0
|
|
20240220,190800,42065280,5280,5280,5280,5280,0
|
|
20240220,190700,42065280,5280,5280,5280,5280,0
|
|
20240220,190600,42065280,5280,5280,5280,5280,0
|
|
20240220,190500,42065280,5280,5280,5280,5280,0
|
|
20240220,190400,42065280,5280,5280,5280,5280,0
|
|
20240220,190300,42065280,5280,5280,5280,5280,0
|
|
20240220,190200,42065280,5280,5280,5280,5280,0
|
|
20240220,190100,42065280,5280,5280,5280,5280,0
|
|
20240220,190000,42065280,5280,5280,5280,5280,0
|
|
20240220,185900,42065280,5280,5280,5280,5280,0
|
|
20240220,185800,42065280,5280,5280,5280,5280,0
|
|
20240220,185700,42065280,5280,5280,5280,5280,0
|
|
20240220,185600,42065280,5280,5280,5280,5280,0
|
|
20240220,185500,42065280,5280,5280,5280,5280,0
|
|
20240220,185400,42065280,5280,5280,5280,5280,0
|
|
20240220,185300,42065280,5280,5280,5280,5280,0
|
|
20240220,185200,42065280,5280,5280,5280,5280,0
|
|
20240220,185100,42065280,5280,5280,5280,5280,0
|
|
20240220,185000,42065280,5280,5280,5280,5280,0
|
|
20240220,184900,42065280,5280,5280,5280,5280,0
|
|
20240220,184800,42065280,5280,5280,5280,5280,0
|
|
20240220,184700,42065280,5280,5280,5280,5280,0
|
|
20240220,184600,42065280,5280,5280,5280,5280,97
|
|
20240220,184500,42065280,5280,5280,5280,5280,0
|
|
20240220,184400,42065280,5280,5280,5280,5280,0
|
|
20240220,184300,42065280,5280,5280,5280,5280,0
|
|
20240220,184200,42065280,5280,5280,5280,5280,0
|
|
20240220,184100,42065280,5280,5280,5280,5280,0
|
|
20240220,184000,42065280,5280,5280,5280,5280,0
|
|
20240220,183900,42065280,5280,5280,5280,5280,0
|
|
20240220,183800,42065280,5280,5280,5280,5280,0
|
|
20240220,183700,42065280,5280,5280,5280,5280,0
|
|
20240220,183600,42065280,5280,5280,5280,5280,0
|
|
20240220,183500,42065280,5280,5280,5280,5280,0
|
|
20240220,183400,42065280,5280,5280,5280,5280,0
|
|
20240220,183300,42065280,5280,5280,5280,5280,0
|
|
20240220,183200,42065280,5280,5280,5280,5280,0
|
|
20240220,183100,42065280,5280,5280,5280,5280,0
|
|
20240220,183000,42065280,5280,5280,5280,5280,0
|
|
20240220,182900,42065280,5280,5280,5280,5280,0
|
|
20240220,182800,42065280,5280,5280,5280,5280,0
|
|
20240220,182700,42065280,5280,5280,5280,5280,0
|
|
20240220,182600,42065280,5280,5280,5280,5280,0
|
|
20240220,182500,42065280,5280,5280,5280,5280,0
|
|
20240220,182400,42065280,5280,5280,5280,5280,0
|
|
20240220,182300,42065280,5280,5280,5280,5280,0
|
|
20240220,182200,42065280,5280,5280,5280,5280,0
|
|
20240220,182100,42065280,5280,5280,5280,5280,0
|
|
20240220,182000,42065280,5280,5280,5280,5280,0
|
|
20240220,181900,42065280,5280,5280,5280,5280,0
|
|
20240220,181800,42065280,5280,5280,5280,5280,0
|
|
20240220,181700,42065280,5280,5280,5280,5280,0
|
|
20240220,181600,42065280,5280,5280,5280,5280,97
|
|
20240220,181500,42065280,5280,5280,5280,5280,0
|
|
20240220,181400,42065280,5280,5280,5280,5280,0
|
|
20240220,181300,42065280,5280,5280,5280,5280,0
|
|
20240220,181200,42065280,5280,5280,5280,5280,0
|
|
20240220,181100,42065280,5280,5280,5280,5280,0
|
|
20240220,181000,42065280,5280,5280,5280,5280,0
|
|
20240220,180900,42065280,5280,5280,5280,5280,0
|
|
20240220,180800,42065280,5280,5280,5280,5280,0
|
|
20240220,180700,42065280,5280,5280,5280,5280,0
|
|
20240220,180600,42065280,5280,5280,5280,5280,0
|
|
20240220,180500,42065280,5280,5280,5280,5280,0
|
|
20240220,180400,42065280,5280,5280,5280,5280,0
|
|
20240220,180300,42065280,5280,5280,5280,5280,0
|
|
20240220,180200,42065280,5280,5280,5280,5280,0
|
|
20240220,180100,42065280,5280,5280,5280,5280,0
|
|
20240220,180000,42065280,5280,5280,5280,5280,0
|
|
20240220,175900,42065280,5280,5280,5280,5280,0
|
|
20240220,175800,42065280,5280,5280,5280,5280,0
|
|
20240220,175700,42065280,5280,5280,5280,5280,0
|
|
20240220,175600,42065280,5280,5280,5280,5280,0
|
|
20240220,175500,42065280,5280,5280,5280,5280,0
|
|
20240220,175400,42065280,5280,5280,5280,5280,0
|
|
20240220,175300,42065280,5280,5280,5280,5280,0
|
|
20240220,175200,42065280,5280,5280,5280,5280,0
|
|
20240220,175100,42065280,5280,5280,5280,5280,0
|
|
20240220,175000,42065280,5280,5280,5280,5280,0
|
|
20240220,174900,42065280,5280,5280,5280,5280,0
|
|
20240220,174800,42065280,5280,5280,5280,5280,0
|
|
20240220,174700,42065280,5280,5280,5280,5280,0
|
|
20240220,174600,42065280,5280,5280,5280,5280,97
|
|
20240220,174500,42065280,5280,5280,5280,5280,0
|
|
20240220,174400,42065280,5280,5280,5280,5280,0
|
|
20240220,174300,42065280,5280,5280,5280,5280,0
|
|
20240220,174200,42065280,5280,5280,5280,5280,0
|
|
20240220,174100,42065280,5280,5280,5280,5280,0
|
|
20240220,174000,42065280,5280,5280,5280,5280,0
|
|
20240220,173900,42065280,5280,5280,5280,5280,0
|
|
20240220,173800,42065280,5280,5280,5280,5280,0
|
|
20240220,173700,42065280,5280,5280,5280,5280,0
|
|
20240220,173600,42065280,5280,5280,5280,5280,0
|
|
20240220,173500,42065280,5280,5280,5280,5280,0
|
|
20240220,173400,42065280,5280,5280,5280,5280,0
|
|
20240220,173300,42065280,5280,5280,5280,5280,0
|
|
20240220,173200,42065280,5280,5280,5280,5280,0
|
|
20240220,173100,42065280,5280,5280,5280,5280,0
|
|
20240220,173000,42065280,5280,5280,5280,5280,0
|
|
20240220,172900,42065280,5280,5280,5280,5280,0
|
|
20240220,172800,42065280,5280,5280,5280,5280,0
|
|
20240220,172700,42065280,5280,5280,5280,5280,0
|
|
20240220,172600,42065280,5280,5280,5280,5280,0
|
|
20240220,172500,42065280,5280,5280,5280,5280,0
|
|
20240220,172400,42065280,5280,5280,5280,5280,0
|
|
20240220,172300,42065280,5280,5280,5280,5280,0
|
|
20240220,172200,42065280,5280,5280,5280,5280,0
|
|
20240220,172100,42065280,5280,5280,5280,5280,0
|
|
20240220,172000,42065280,5280,5280,5280,5280,0
|
|
20240220,171900,42065280,5280,5280,5280,5280,0
|
|
20240220,171800,42065280,5280,5280,5280,5280,0
|
|
20240220,171700,42065280,5280,5280,5280,5280,0
|
|
20240220,171600,42065280,5280,5280,5280,5280,97
|
|
20240220,171500,42065280,5280,5280,5280,5280,0
|
|
20240220,171400,42065280,5280,5280,5280,5280,0
|
|
20240220,171300,42065280,5280,5280,5280,5280,0
|
|
20240220,171200,42065280,5280,5280,5280,5280,0
|
|
20240220,171100,42065280,5280,5280,5280,5280,0
|
|
20240220,171000,42065280,5280,5280,5280,5280,0
|
|
20240220,170900,42065280,5280,5280,5280,5280,0
|
|
20240220,170800,42065280,5280,5280,5280,5280,0
|
|
20240220,170700,42065280,5280,5280,5280,5280,0
|
|
20240220,170600,42065280,5280,5280,5280,5280,0
|
|
20240220,170500,42065280,5280,5280,5280,5280,0
|
|
20240220,170400,42065280,5280,5280,5280,5280,0
|
|
20240220,170300,42065280,5280,5280,5280,5280,0
|
|
20240220,170200,42065280,5280,5280,5280,5280,0
|
|
20240220,170100,42065280,5280,5280,5280,5280,0
|
|
20240220,170000,42065280,5280,5280,5280,5280,0
|
|
20240220,165900,42065280,5280,5280,5280,5280,0
|
|
20240220,165800,42065280,5280,5280,5280,5280,0
|
|
20240220,165700,42065280,5280,5280,5280,5280,0
|
|
20240220,165600,42065280,5280,5280,5280,5280,0
|
|
20240220,165500,42065280,5280,5280,5280,5280,0
|
|
20240220,165400,42065280,5280,5280,5280,5280,0
|
|
20240220,165300,42065280,5280,5280,5280,5280,0
|
|
20240220,165200,42065280,5280,5280,5280,5280,0
|
|
20240220,165100,42065280,5280,5280,5280,5280,0
|
|
20240220,165000,42065280,5280,5280,5280,5280,0
|
|
20240220,164900,42065280,5280,5280,5280,5280,0
|
|
20240220,164800,42065280,5280,5280,5280,5280,0
|
|
20240220,164700,42065280,5280,5280,5280,5280,0
|
|
20240220,164600,42065280,5280,5280,5280,5280,97
|
|
20240220,164500,42065280,5280,5280,5280,5280,0
|
|
20240220,164400,42065280,5280,5280,5280,5280,0
|
|
20240220,164300,42065280,5280,5280,5280,5280,0
|
|
20240220,164200,42065280,5280,5280,5280,5280,0
|
|
20240220,164100,42065280,5280,5280,5280,5280,0
|
|
20240220,164000,42065280,5280,5280,5280,5280,0
|
|
20240220,163900,42065280,5280,5280,5280,5280,0
|
|
20240220,163800,42065280,5280,5280,5280,5280,0
|
|
20240220,163700,42065280,5280,5280,5280,5280,0
|
|
20240220,163600,42065280,5280,5280,5280,5280,0
|
|
20240220,163500,42065280,5280,5280,5280,5280,0
|
|
20240220,163400,42065280,5280,5280,5280,5280,0
|
|
20240220,163300,42065280,5280,5280,5280,5280,0
|
|
20240220,163200,42065280,5280,5280,5280,5280,0
|
|
20240220,163100,42065280,5280,5280,5280,5280,0
|
|
20240220,163000,42065280,5280,5280,5280,5280,0
|
|
20240220,162900,42065280,5280,5280,5280,5280,0
|
|
20240220,162800,42065280,5280,5280,5280,5280,0
|
|
20240220,162700,42065280,5280,5280,5280,5280,0
|
|
20240220,162600,42065280,5280,5280,5280,5280,0
|
|
20240220,162500,42065280,5280,5280,5280,5280,0
|
|
20240220,162400,42065280,5280,5280,5280,5280,0
|
|
20240220,162300,42065280,5280,5280,5280,5280,0
|
|
20240220,162200,42065280,5280,5280,5280,5280,0
|
|
20240220,162100,42065280,5280,5280,5280,5280,0
|
|
20240220,162000,42065280,5280,5280,5280,5280,0
|
|
20240220,161900,42065280,5280,5280,5280,5280,0
|
|
20240220,161800,42065280,5280,5280,5280,5280,0
|
|
20240220,161700,42065280,5280,5280,5280,5280,0
|
|
20240220,161600,42065280,5280,5280,5280,5280,97
|
|
20240220,161500,42065280,5280,5280,5280,5280,0
|
|
20240220,161400,42065280,5280,5280,5280,5280,0
|
|
20240220,161300,42065280,5280,5280,5280,5280,0
|
|
20240220,161200,42065280,5280,5280,5280,5280,0
|
|
20240220,161100,42065280,5280,5280,5280,5280,0
|
|
20240220,161000,42065280,5280,5280,5280,5280,0
|
|
20240220,160900,42065280,5280,5280,5280,5280,0
|
|
20240220,160800,42065280,5280,5280,5280,5280,0
|
|
20240220,160700,42065280,5280,5280,5280,5280,0
|
|
20240220,160600,42065280,5280,5280,5280,5280,0
|
|
20240220,160500,42065280,5280,5280,5280,5280,0
|
|
20240220,160400,42065280,5280,5280,5280,5280,0
|
|
20240220,160300,42065280,5280,5280,5280,5280,0
|
|
20240220,160200,42065280,5280,5280,5280,5280,0
|
|
20240220,160100,42065280,5280,5280,5280,5280,0
|
|
20240220,160000,42065280,5280,5280,5280,5280,0
|
|
20240220,155900,42065280,5280,5280,5280,5280,0
|
|
20240220,155800,42065280,5280,5280,5280,5280,0
|
|
20240220,155700,42065280,5280,5280,5280,5280,0
|
|
20240220,155600,42065280,5280,5280,5280,5280,0
|
|
20240220,155500,42065280,5280,5280,5280,5280,0
|
|
20240220,155400,42065280,5280,5280,5280,5280,0
|
|
20240220,155300,42065280,5280,5280,5280,5280,0
|
|
20240220,155200,42065280,5280,5280,5280,5280,0
|
|
20240220,155100,42065280,5280,5280,5280,5280,0
|
|
20240220,155000,42065280,5280,5280,5280,5280,0
|
|
20240220,154900,42065280,5280,5280,5280,5280,0
|
|
20240220,154800,42065280,5280,5280,5280,5280,0
|
|
20240220,154700,42065280,5280,5280,5280,5280,0
|
|
20240220,154600,42065280,5280,5280,5280,5280,97
|
|
20240220,154500,42065280,5280,5280,5280,5280,0
|
|
20240220,154400,42065280,5280,5280,5280,5280,0
|
|
20240220,154300,42065280,5280,5280,5280,5280,0
|
|
20240220,154200,42065280,5280,5280,5280,5280,0
|
|
20240220,154100,42065280,5280,5280,5280,5280,0
|
|
20240220,154000,42065280,5280,5280,5280,5280,0
|
|
20240220,153900,42065280,5280,5280,5280,5280,0
|
|
20240220,153800,42065280,5280,5280,5280,5280,0
|
|
20240220,153700,42065280,5280,5280,5280,5280,0
|
|
20240220,153600,42065280,5280,5280,5280,5280,0
|
|
20240220,153500,42065280,5280,5280,5280,5280,0
|
|
20240220,153400,42065280,5280,5280,5280,5280,0
|
|
20240220,153300,42065280,5280,5280,5280,5280,0
|
|
20240220,153200,42065280,5280,5280,5280,5280,0
|
|
20240220,153100,42065280,5280,5280,5280,5280,0
|
|
20240220,153000,42065280,5280,5280,5280,5280,97
|
|
20240220,152900,41553120,5280,5280,5280,5280,0
|
|
20240220,152800,41553120,5280,5280,5280,5280,0
|
|
20240220,152700,41553120,5280,5280,5280,5280,0
|
|
20240220,152600,41553120,5280,5280,5280,5280,0
|
|
20240220,152500,41553120,5280,5280,5280,5280,0
|
|
20240220,152400,41553120,5280,5280,5280,5280,0
|
|
20240220,152300,41553120,5280,5280,5280,5280,0
|
|
20240220,152200,41553120,5280,5280,5280,5280,0
|
|
20240220,152100,41553120,5280,5280,5280,5280,0
|
|
20240220,152000,41553120,5280,5280,5280,5280,0
|
|
20240220,151900,41553120,5280,5280,5280,5280,0
|
|
20240220,151800,41553120,5280,5280,5280,5280,0
|
|
20240220,151700,41553120,5280,5280,5280,5280,0
|
|
20240220,151600,41553120,5280,5280,5280,5280,0
|
|
20240220,151500,41553120,5280,5280,5280,5280,0
|
|
20240220,151400,41553120,5280,5280,5280,5280,0
|
|
20240220,151300,41553120,5280,5280,5280,5280,0
|
|
20240220,151200,41553120,5280,5280,5280,5280,0
|
|
20240220,151100,41553120,5280,5280,5280,5280,93
|
|
20240220,151000,41062080,5280,5280,5280,5280,0
|
|
20240220,150900,41062080,5280,5280,5280,5280,0
|
|
20240220,150800,41062080,5280,5280,5280,5280,0
|
|
20240220,150700,41062080,5280,5280,5280,5280,0
|
|
20240220,150600,41062080,5280,5280,5280,5280,0
|
|
20240220,150500,41062080,5280,5280,5280,5280,0
|
|
20240220,150400,41062080,5280,5280,5280,5280,0
|
|
20240220,150300,41062080,5280,5280,5280,5280,0
|
|
20240220,150200,41062080,5280,5280,5280,5280,0
|
|
20240220,150100,41062080,5280,5280,5280,5280,0
|
|
20240220,150000,41062080,5280,5280,5280,5280,0
|
|
20240220,145900,41062080,5280,5280,5280,5280,0
|
|
20240220,145800,41062080,5280,5280,5280,5280,0
|
|
20240220,145700,41062080,5280,5280,5280,5280,0
|
|
20240220,145600,41062080,5280,5280,5280,5280,0
|
|
20240220,145500,41062080,5280,5280,5280,5280,0
|
|
20240220,145400,41062080,5280,5280,5280,5280,2
|
|
20240220,145300,41051520,5280,5280,5280,5280,1
|
|
20240220,145200,41046240,5300,5300,5300,5300,0
|
|
20240220,145100,41046240,5300,5300,5300,5300,0
|
|
20240220,145000,41046240,5300,5300,5300,5300,0
|
|
20240220,144900,41046240,5300,5300,5300,5300,0
|
|
20240220,144800,41046240,5300,5300,5300,5300,0
|
|
20240220,144700,41046240,5300,5300,5300,5300,1
|
|
20240220,144600,41040940,5300,5300,5300,5300,0
|
|
20240220,144500,41040940,5300,5270,5300,5270,527
|
|
20240220,144400,38253040,5260,5260,5260,5260,0
|
|
20240220,144300,38253040,5260,5260,5260,5260,0
|
|
20240220,144200,38253040,5260,5260,5260,5260,0
|
|
20240220,144100,38253040,5260,5260,5260,5260,0
|
|
20240220,144000,38253040,5260,5260,5260,5260,0
|
|
20240220,143900,38253040,5260,5260,5260,5260,1
|
|
20240220,143800,38247780,5260,5260,5260,5260,0
|
|
20240220,143700,38247780,5260,5260,5260,5260,0
|
|
20240220,143600,38247780,5260,5260,5260,5260,0
|
|
20240220,143500,38247780,5260,5260,5260,5260,0
|
|
20240220,143400,38247780,5260,5260,5260,5260,0
|
|
20240220,143300,38247780,5260,5260,5260,5260,0
|
|
20240220,143200,38247780,5260,5260,5260,5260,0
|
|
20240220,143100,38247780,5260,5260,5260,5260,0
|
|
20240220,143000,38247780,5260,5260,5260,5260,0
|
|
20240220,142900,38247780,5260,5260,5260,5260,0
|
|
20240220,142800,38247780,5260,5260,5260,5260,0
|
|
20240220,142700,38247780,5260,5260,5260,5260,0
|
|
20240220,142600,38247780,5260,5260,5260,5260,3
|
|
20240220,142500,38232000,5250,5250,5250,5250,0
|
|
20240220,142400,38232000,5250,5260,5260,5250,1998
|
|
20240220,142300,27739990,5270,5270,5270,5270,0
|
|
20240220,142200,27739990,5270,5270,5270,5270,0
|
|
20240220,142100,27739990,5270,5270,5270,5270,0
|
|
20240220,142000,27739990,5270,5270,5270,5270,0
|
|
20240220,141900,27739990,5270,5270,5270,5270,0
|
|
20240220,141800,27739990,5270,5270,5270,5270,0
|
|
20240220,141700,27739990,5270,5270,5270,5270,0
|
|
20240220,141600,27739990,5270,5270,5270,5270,1
|
|
20240220,141500,27734720,5270,5270,5270,5270,0
|
|
20240220,141400,27734720,5270,5270,5270,5270,0
|
|
20240220,141300,27734720,5270,5270,5270,5270,0
|
|
20240220,141200,27734720,5270,5270,5270,5270,0
|
|
20240220,141100,27734720,5270,5270,5270,5270,0
|
|
20240220,141000,27734720,5270,5270,5270,5270,0
|
|
20240220,140900,27734720,5270,5270,5270,5270,1
|
|
20240220,140800,27729450,5270,5270,5270,5270,0
|
|
20240220,140700,27729450,5270,5270,5270,5270,0
|
|
20240220,140600,27729450,5270,5270,5270,5270,0
|
|
20240220,140500,27729450,5270,5270,5270,5270,0
|
|
20240220,140400,27729450,5270,5270,5270,5270,0
|
|
20240220,140300,27729450,5270,5270,5270,5270,0
|
|
20240220,140200,27729450,5270,5270,5270,5270,890
|
|
20240220,140100,23039150,5280,5280,5280,5280,0
|
|
20240220,140000,23039150,5280,5280,5280,5280,121
|
|
20240220,135900,22400270,5290,5290,5290,5290,0
|
|
20240220,135800,22400270,5290,5290,5290,5290,0
|
|
20240220,135700,22400270,5290,5290,5290,5290,0
|
|
20240220,135600,22400270,5290,5290,5290,5290,0
|
|
20240220,135500,22400270,5290,5290,5290,5290,0
|
|
20240220,135400,22400270,5290,5290,5290,5290,0
|
|
20240220,135300,22400270,5290,5290,5290,5290,409
|
|
20240220,135200,20236660,5290,5290,5290,5290,0
|
|
20240220,135100,20236660,5290,5290,5290,5290,0
|
|
20240220,135000,20236660,5290,5290,5290,5290,0
|
|
20240220,134900,20236660,5290,5290,5290,5290,0
|
|
20240220,134800,20236660,5290,5290,5290,5290,0
|
|
20240220,134700,20236660,5290,5290,5290,5290,0
|
|
20240220,134600,20236660,5290,5290,5290,5290,0
|
|
20240220,134500,20236660,5290,5290,5290,5290,0
|
|
20240220,134400,20236660,5290,5290,5290,5290,0
|
|
20240220,134300,20236660,5290,5290,5290,5290,0
|
|
20240220,134200,20236660,5290,5290,5290,5290,0
|
|
20240220,134100,20236660,5290,5290,5290,5290,0
|
|
20240220,134000,20236660,5290,5290,5290,5290,0
|
|
20240220,133900,20236660,5290,5290,5290,5290,0
|
|
20240220,133800,20236660,5290,5290,5290,5290,0
|
|
20240220,133700,20236660,5290,5290,5290,5290,0
|
|
20240220,133600,20236660,5290,5290,5290,5290,0
|
|
20240220,133500,20236660,5290,5290,5290,5290,0
|
|
20240220,133400,20236660,5290,5290,5290,5290,0
|
|
20240220,133300,20236660,5290,5290,5290,5290,0
|
|
20240220,133200,20236660,5290,5290,5290,5290,0
|
|
20240220,133100,20236660,5290,5290,5290,5290,0
|
|
20240220,133000,20236660,5290,5290,5290,5290,0
|
|
20240220,132900,20236660,5290,5290,5290,5290,0
|
|
20240220,132800,20236660,5290,5290,5290,5290,0
|
|
20240220,132700,20236660,5290,5290,5290,5290,0
|
|
20240220,132600,20236660,5290,5290,5290,5290,0
|
|
20240220,132500,20236660,5290,5290,5290,5290,0
|
|
20240220,132400,20236660,5290,5290,5290,5290,0
|
|
20240220,132300,20236660,5290,5290,5290,5290,0
|
|
20240220,132200,20236660,5290,5290,5290,5290,0
|
|
20240220,132100,20236660,5290,5290,5290,5290,0
|
|
20240220,132000,20236660,5290,5290,5290,5290,0
|
|
20240220,131900,20236660,5290,5290,5290,5290,0
|
|
20240220,131800,20236660,5290,5290,5290,5290,67
|
|
20240220,131700,19882230,5290,5290,5290,5290,0
|
|
20240220,131600,19882230,5290,5290,5290,5290,1
|
|
20240220,131500,19876940,5300,5300,5300,5300,0
|
|
20240220,131400,19876940,5300,5300,5300,5300,5
|
|
20240220,131300,19850440,5300,5300,5300,5300,0
|
|
20240220,131200,19850440,5300,5300,5300,5300,0
|
|
20240220,131100,19850440,5300,5300,5300,5300,12
|
|
20240220,131000,19786840,5300,5300,5300,5300,390
|
|
20240220,130900,17719840,5300,5300,5300,5300,0
|
|
20240220,130800,17719840,5300,5300,5300,5300,0
|
|
20240220,130700,17719840,5300,5300,5300,5300,0
|
|
20240220,130600,17719840,5300,5300,5300,5300,0
|
|
20240220,130500,17719840,5300,5300,5300,5300,0
|
|
20240220,130400,17719840,5300,5300,5300,5300,0
|
|
20240220,130300,17719840,5300,5300,5300,5300,0
|
|
20240220,130200,17719840,5300,5300,5300,5300,0
|
|
20240220,130100,17719840,5300,5300,5300,5300,0
|
|
20240220,130000,17719840,5300,5310,5310,5300,1367
|
|
20240220,125900,10474720,5310,5310,5310,5310,79
|
|
20240220,125800,10055230,5320,5320,5320,5320,0
|
|
20240220,125700,10055230,5320,5320,5320,5320,0
|
|
20240220,125600,10055230,5320,5320,5320,5320,0
|
|
20240220,125500,10055230,5320,5320,5320,5320,0
|
|
20240220,125400,10055230,5320,5320,5320,5320,0
|
|
20240220,125300,10055230,5320,5320,5320,5320,0
|
|
20240220,125200,10055230,5320,5320,5320,5320,0
|
|
20240220,125100,10055230,5320,5320,5320,5320,0
|
|
20240220,125000,10055230,5320,5320,5320,5320,0
|
|
20240220,124900,10055230,5320,5320,5320,5320,0
|
|
20240220,124800,10055230,5320,5320,5320,5320,0
|
|
20240220,124700,10055230,5320,5320,5320,5320,0
|
|
20240220,124600,10055230,5320,5320,5320,5320,0
|
|
20240220,124500,10055230,5320,5320,5320,5320,0
|
|
20240220,124400,10055230,5320,5320,5320,5320,0
|
|
20240220,124300,10055230,5320,5320,5320,5320,0
|
|
20240220,124200,10055230,5320,5320,5320,5320,0
|
|
20240220,124100,10055230,5320,5320,5320,5320,0
|
|
20240220,124000,10055230,5320,5320,5320,5320,0
|
|
20240220,123900,10055230,5320,5320,5320,5320,0
|
|
20240220,123800,10055230,5320,5320,5320,5320,0
|
|
20240220,123700,10055230,5320,5320,5320,5320,0
|
|
20240220,123600,10055230,5320,5320,5320,5320,0
|
|
20240220,123500,10055230,5320,5320,5320,5320,0
|
|
20240220,123400,10055230,5320,5320,5320,5320,0
|
|
20240220,123300,10055230,5320,5320,5320,5320,0
|
|
20240220,123200,10055230,5320,5320,5320,5320,0
|
|
20240220,123100,10055230,5320,5320,5320,5320,0
|
|
20240220,123000,10055230,5320,5320,5320,5320,0
|
|
20240220,122900,10055230,5320,5320,5320,5320,0
|
|
20240220,122800,10055230,5320,5320,5320,5320,0
|
|
20240220,122700,10055230,5320,5320,5320,5320,0
|
|
20240220,122600,10055230,5320,5320,5320,5320,0
|
|
20240220,122500,10055230,5320,5320,5320,5320,0
|
|
20240220,122400,10055230,5320,5320,5320,5320,0
|
|
20240220,122300,10055230,5320,5320,5320,5320,0
|
|
20240220,122200,10055230,5320,5320,5320,5320,0
|
|
20240220,122100,10055230,5320,5320,5320,5320,0
|
|
20240220,122000,10055230,5320,5320,5320,5320,0
|
|
20240220,121900,10055230,5320,5320,5320,5320,0
|
|
20240220,121800,10055230,5320,5320,5320,5320,0
|
|
20240220,121700,10055230,5320,5320,5320,5320,0
|
|
20240220,121600,10055230,5320,5320,5320,5320,0
|
|
20240220,121500,10055230,5320,5320,5320,5320,0
|
|
20240220,121400,10055230,5320,5320,5320,5320,0
|
|
20240220,121300,10055230,5320,5320,5320,5320,0
|
|
20240220,121200,10055230,5320,5320,5320,5320,0
|
|
20240220,121100,10055230,5320,5320,5320,5320,0
|
|
20240220,121000,10055230,5320,5320,5320,5320,0
|
|
20240220,120900,10055230,5320,5320,5320,5320,0
|
|
20240220,120800,10055230,5320,5320,5320,5320,0
|
|
20240220,120700,10055230,5320,5320,5320,5320,0
|
|
20240220,120600,10055230,5320,5320,5320,5320,0
|
|
20240220,120500,10055230,5320,5320,5320,5320,0
|
|
20240220,120400,10055230,5320,5320,5320,5320,0
|
|
20240220,120300,10055230,5320,5320,5320,5320,0
|
|
20240220,120200,10055230,5320,5320,5320,5320,0
|
|
20240220,120100,10055230,5320,5320,5320,5320,0
|
|
20240220,120000,10055230,5320,5320,5320,5320,0
|
|
20240220,115900,10055230,5320,5320,5320,5320,0
|
|
20240220,115800,10055230,5320,5320,5320,5320,0
|
|
20240220,115700,10055230,5320,5320,5320,5320,0
|
|
20240220,115600,10055230,5320,5320,5320,5320,0
|
|
20240220,115500,10055230,5320,5320,5320,5320,0
|
|
20240220,115400,10055230,5320,5320,5320,5320,0
|
|
20240220,115300,10055230,5320,5320,5320,5320,0
|
|
20240220,115200,10055230,5320,5320,5320,5320,0
|
|
20240220,115100,10055230,5320,5320,5320,5320,0
|
|
20240220,115000,10055230,5320,5320,5320,5320,0
|
|
20240220,114900,10055230,5320,5320,5320,5320,0
|
|
20240220,114800,10055230,5320,5320,5320,5320,0
|
|
20240220,114700,10055230,5320,5320,5320,5320,0
|
|
20240220,114600,10055230,5320,5320,5320,5320,0
|
|
20240220,114500,10055230,5320,5320,5320,5320,0
|
|
20240220,114400,10055230,5320,5320,5320,5320,0
|
|
20240220,114300,10055230,5320,5320,5320,5320,0
|
|
20240220,114200,10055230,5320,5320,5320,5320,0
|
|
20240220,114100,10055230,5320,5320,5320,5320,0
|
|
20240220,114000,10055230,5320,5320,5320,5320,0
|
|
20240220,113900,10055230,5320,5320,5320,5320,0
|
|
20240220,113800,10055230,5320,5320,5320,5320,0
|
|
20240220,113700,10055230,5320,5320,5320,5320,104
|
|
20240220,113600,9501950,5320,5310,5320,5310,30
|
|
20240220,113500,9342490,5320,5320,5320,5320,0
|
|
20240220,113400,9342490,5320,5320,5320,5320,0
|
|
20240220,113300,9342490,5320,5320,5320,5320,0
|
|
20240220,113200,9342490,5320,5320,5320,5320,0
|
|
20240220,113100,9342490,5320,5320,5320,5320,0
|
|
20240220,113000,9342490,5320,5320,5320,5320,0
|
|
20240220,112900,9342490,5320,5320,5320,5320,0
|
|
20240220,112800,9342490,5320,5320,5320,5320,0
|
|
20240220,112700,9342490,5320,5320,5320,5320,0
|
|
20240220,112600,9342490,5320,5320,5320,5320,0
|
|
20240220,112500,9342490,5320,5320,5320,5320,0
|
|
20240220,112400,9342490,5320,5320,5320,5320,0
|
|
20240220,112300,9342490,5320,5320,5320,5320,0
|
|
20240220,112200,9342490,5320,5320,5320,5320,0
|
|
20240220,112100,9342490,5320,5320,5320,5320,0
|
|
20240220,112000,9342490,5320,5320,5320,5320,0
|
|
20240220,111900,9342490,5320,5320,5320,5320,0
|
|
20240220,111800,9342490,5320,5320,5320,5320,0
|
|
20240220,111700,9342490,5320,5320,5320,5320,0
|
|
20240220,111600,9342490,5320,5320,5320,5320,0
|
|
20240220,111500,9342490,5320,5320,5320,5320,1
|
|
20240220,111400,9337170,5320,5320,5320,5320,0
|
|
20240220,111300,9337170,5320,5320,5320,5320,1
|
|
20240220,111200,9331850,5320,5320,5320,5320,0
|
|
20240220,111100,9331850,5320,5320,5320,5320,0
|
|
20240220,111000,9331850,5320,5320,5320,5320,0
|
|
20240220,110900,9331850,5320,5320,5320,5320,0
|
|
20240220,110800,9331850,5320,5320,5320,5320,1
|
|
20240220,110700,9326530,5300,5300,5300,5300,0
|
|
20240220,110600,9326530,5300,5300,5300,5300,4
|
|
20240220,110500,9305330,5320,5320,5320,5320,0
|
|
20240220,110400,9305330,5320,5320,5320,5320,0
|
|
20240220,110300,9305330,5320,5320,5320,5320,5
|
|
20240220,110200,9278730,5320,5320,5320,5320,0
|
|
20240220,110100,9278730,5320,5320,5320,5320,0
|
|
20240220,110000,9278730,5320,5320,5320,5320,0
|
|
20240220,105900,9278730,5320,5320,5320,5320,0
|
|
20240220,105800,9278730,5320,5320,5320,5320,0
|
|
20240220,105700,9278730,5320,5310,5320,5310,53
|
|
20240220,105600,8997290,5310,5310,5310,5310,0
|
|
20240220,105500,8997290,5310,5310,5310,5310,0
|
|
20240220,105400,8997290,5310,5310,5310,5310,100
|
|
20240220,105300,8466290,5300,5300,5300,5300,0
|
|
20240220,105200,8466290,5300,5300,5300,5300,0
|
|
20240220,105100,8466290,5300,5300,5300,5300,0
|
|
20240220,105000,8466290,5300,5300,5300,5300,0
|
|
20240220,104900,8466290,5300,5300,5300,5300,3
|
|
20240220,104800,8450390,5300,5300,5300,5300,3
|
|
20240220,104700,8434490,5300,5300,5300,5300,102
|
|
20240220,104600,7893890,5300,5300,5300,5300,0
|
|
20240220,104500,7893890,5300,5300,5300,5300,0
|
|
20240220,104400,7893890,5300,5300,5300,5300,0
|
|
20240220,104300,7893890,5300,5300,5300,5300,37
|
|
20240220,104200,7697790,5310,5310,5310,5310,0
|
|
20240220,104100,7697790,5310,5320,5320,5310,116
|
|
20240220,104000,7080830,5310,5310,5310,5310,0
|
|
20240220,103900,7080830,5310,5310,5310,5310,0
|
|
20240220,103800,7080830,5310,5310,5310,5310,0
|
|
20240220,103700,7080830,5310,5310,5310,5310,0
|
|
20240220,103600,7080830,5310,5310,5310,5310,0
|
|
20240220,103500,7080830,5310,5310,5310,5310,0
|
|
20240220,103400,7080830,5310,5310,5310,5310,0
|
|
20240220,103300,7080830,5310,5310,5310,5310,0
|
|
20240220,103200,7080830,5310,5310,5310,5310,0
|
|
20240220,103100,7080830,5310,5310,5310,5310,0
|
|
20240220,103000,7080830,5310,5310,5310,5310,0
|
|
20240220,102900,7080830,5310,5310,5310,5310,0
|
|
20240220,102800,7080830,5310,5310,5310,5310,0
|
|
20240220,102700,7080830,5310,5310,5310,5310,143
|
|
20240220,102600,6321500,5310,5310,5310,5310,100
|
|
20240220,102500,5790500,5310,5310,5310,5310,0
|
|
20240220,102400,5790500,5310,5310,5310,5310,0
|
|
20240220,102300,5790500,5310,5310,5310,5310,0
|
|
20240220,102200,5790500,5310,5310,5310,5310,0
|
|
20240220,102100,5790500,5310,5310,5310,5310,0
|
|
20240220,102000,5790500,5310,5310,5310,5310,0
|
|
20240220,101900,5790500,5310,5310,5310,5310,0
|
|
20240220,101800,5790500,5310,5310,5310,5310,0
|
|
20240220,101700,5790500,5310,5310,5310,5310,0
|
|
20240220,101600,5790500,5310,5310,5310,5310,2
|
|
20240220,101500,5779880,5320,5320,5320,5320,0
|
|
20240220,101400,5779880,5320,5320,5320,5320,0
|
|
20240220,101300,5779880,5320,5320,5320,5320,0
|
|
20240220,101200,5779880,5320,5320,5320,5320,0
|
|
20240220,101100,5779880,5320,5320,5320,5320,0
|
|
20240220,101000,5779880,5320,5320,5320,5320,0
|
|
20240220,100900,5779880,5320,5320,5320,5320,0
|
|
20240220,100800,5779880,5320,5320,5320,5320,0
|
|
20240220,100700,5779880,5320,5320,5320,5320,0
|
|
20240220,100600,5779880,5320,5320,5320,5320,0
|
|
20240220,100500,5779880,5320,5320,5320,5320,1
|
|
20240220,100400,5774560,5330,5330,5330,5330,0
|
|
20240220,100300,5774560,5330,5330,5330,5330,0
|
|
20240220,100200,5774560,5330,5330,5330,5330,0
|
|
20240220,100100,5774560,5330,5330,5330,5330,0
|
|
20240220,100000,5774560,5330,5330,5330,5330,0
|
|
20240220,095900,5774560,5330,5330,5330,5330,0
|
|
20240220,095800,5774560,5330,5330,5330,5330,0
|
|
20240220,095700,5774560,5330,5330,5330,5330,0
|
|
20240220,095600,5774560,5330,5330,5330,5330,0
|
|
20240220,095500,5774560,5330,5330,5330,5330,0
|
|
20240220,095400,5774560,5330,5330,5330,5330,0
|
|
20240220,095300,5774560,5330,5330,5330,5330,0
|
|
20240220,095200,5774560,5330,5330,5330,5330,0
|
|
20240220,095100,5774560,5330,5290,5330,5290,100
|
|
20240220,095000,5243940,5280,5280,5280,5280,0
|
|
20240220,094900,5243940,5280,5280,5280,5280,76
|
|
20240220,094800,4842660,5290,5290,5290,5290,0
|
|
20240220,094700,4842660,5290,5290,5290,5290,0
|
|
20240220,094600,4842660,5290,5290,5290,5290,0
|
|
20240220,094500,4842660,5290,5290,5290,5290,0
|
|
20240220,094400,4842660,5290,5290,5290,5290,0
|
|
20240220,094300,4842660,5290,5290,5290,5290,0
|
|
20240220,094200,4842660,5290,5290,5290,5290,0
|
|
20240220,094100,4842660,5290,5290,5290,5290,0
|
|
20240220,094000,4842660,5290,5290,5290,5290,0
|
|
20240220,093900,4842660,5290,5290,5290,5290,0
|
|
20240220,093800,4842660,5290,5300,5300,5290,43
|
|
20240220,093700,4614780,5350,5350,5350,5350,0
|
|
20240220,093600,4614780,5350,5350,5350,5350,0
|
|
20240220,093500,4614780,5350,5350,5350,5350,0
|
|
20240220,093400,4614780,5350,5350,5350,5350,0
|
|
20240220,093300,4614780,5350,5350,5350,5350,0
|
|
20240220,093200,4614780,5350,5350,5350,5350,0
|
|
20240220,093100,4614780,5350,5350,5350,5350,0
|
|
20240220,093000,4614780,5350,5350,5350,5350,0
|
|
20240220,092900,4614780,5350,5350,5350,5350,0
|
|
20240220,092800,4614780,5350,5320,5350,5320,400
|
|
20240220,092700,2480420,5310,5310,5310,5310,0
|
|
20240220,092600,2480420,5310,5310,5310,5310,0
|
|
20240220,092500,2480420,5310,5310,5310,5310,0
|
|
20240220,092400,2480420,5310,5310,5310,5310,0
|
|
20240220,092300,2480420,5310,5310,5310,5310,0
|
|
20240220,092200,2480420,5310,5310,5310,5310,0
|
|
20240220,092100,2480420,5310,5310,5310,5310,0
|
|
20240220,092000,2480420,5310,5310,5310,5310,0
|
|
20240220,091900,2480420,5310,5310,5310,5310,0
|
|
20240220,091800,2480420,5310,5310,5310,5310,0
|
|
20240220,091700,2480420,5310,5310,5310,5310,0
|
|
20240220,091600,2480420,5310,5310,5310,5310,0
|
|
20240220,091500,2480420,5310,5310,5310,5310,0
|
|
20240220,091400,2480420,5310,5310,5310,5310,0
|
|
20240220,091300,2480420,5310,5310,5310,5310,0
|
|
20240220,091200,2480420,5310,5310,5310,5310,0
|
|
20240220,091100,2480420,5310,5310,5310,5310,0
|
|
20240220,091000,2480420,5310,5310,5310,5310,0
|
|
20240220,090900,2480420,5310,5310,5310,5310,0
|
|
20240220,090800,2480420,5310,5310,5310,5310,0
|
|
20240220,090700,2480420,5310,5310,5310,5310,0
|
|
20240220,090600,2480420,5310,5310,5310,5310,0
|
|
20240220,090500,2480420,5310,5310,5310,5310,0
|
|
20240220,090400,2480420,5310,5310,5310,5310,0
|
|
20240220,090300,2480420,5310,5310,5310,5310,0
|
|
20240220,090200,2480420,5310,5300,5310,5300,100
|
|
20240220,090100,1949650,5290,5290,5290,5290,0
|
|
20240220,090000,1949650,5290,5300,5300,5290,368
|