656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,195300,52313330,5890,5890,5890,5890,320
|
|
20240213,195200,52313330,5890,5890,5890,5890,0
|
|
20240213,195100,52313330,5890,5890,5890,5890,0
|
|
20240213,195000,52313330,5890,5890,5890,5890,0
|
|
20240213,194900,52313330,5890,5890,5890,5890,0
|
|
20240213,194800,52313330,5890,5890,5890,5890,0
|
|
20240213,194700,52313330,5890,5890,5890,5890,0
|
|
20240213,194600,52313330,5890,5890,5890,5890,0
|
|
20240213,194500,52313330,5890,5890,5890,5890,0
|
|
20240213,194400,52313330,5890,5890,5890,5890,0
|
|
20240213,194300,52313330,5890,5890,5890,5890,0
|
|
20240213,194200,52313330,5890,5890,5890,5890,0
|
|
20240213,194100,52313330,5890,5890,5890,5890,0
|
|
20240213,194000,52313330,5890,5890,5890,5890,0
|
|
20240213,193900,52313330,5890,5890,5890,5890,0
|
|
20240213,193800,52313330,5890,5890,5890,5890,0
|
|
20240213,193700,52313330,5890,5890,5890,5890,0
|
|
20240213,193600,52313330,5890,5890,5890,5890,0
|
|
20240213,193500,52313330,5890,5890,5890,5890,0
|
|
20240213,193400,52313330,5890,5890,5890,5890,0
|
|
20240213,193300,52313330,5890,5890,5890,5890,0
|
|
20240213,193200,52313330,5890,5890,5890,5890,0
|
|
20240213,193100,52313330,5890,5890,5890,5890,0
|
|
20240213,193000,52313330,5890,5890,5890,5890,0
|
|
20240213,192900,52313330,5890,5890,5890,5890,0
|
|
20240213,192800,52313330,5890,5890,5890,5890,0
|
|
20240213,192700,52313330,5890,5890,5890,5890,0
|
|
20240213,192600,52313330,5890,5890,5890,5890,0
|
|
20240213,192500,52313330,5890,5890,5890,5890,0
|
|
20240213,192400,52313330,5890,5890,5890,5890,0
|
|
20240213,192300,52313330,5890,5890,5890,5890,320
|
|
20240213,192200,52313330,5890,5890,5890,5890,0
|
|
20240213,192100,52313330,5890,5890,5890,5890,0
|
|
20240213,192000,52313330,5890,5890,5890,5890,0
|
|
20240213,191900,52313330,5890,5890,5890,5890,0
|
|
20240213,191800,52313330,5890,5890,5890,5890,0
|
|
20240213,191700,52313330,5890,5890,5890,5890,0
|
|
20240213,191600,52313330,5890,5890,5890,5890,0
|
|
20240213,191500,52313330,5890,5890,5890,5890,0
|
|
20240213,191400,52313330,5890,5890,5890,5890,0
|
|
20240213,191300,52313330,5890,5890,5890,5890,0
|
|
20240213,191200,52313330,5890,5890,5890,5890,0
|
|
20240213,191100,52313330,5890,5890,5890,5890,0
|
|
20240213,191000,52313330,5890,5890,5890,5890,0
|
|
20240213,190900,52313330,5890,5890,5890,5890,0
|
|
20240213,190800,52313330,5890,5890,5890,5890,0
|
|
20240213,190700,52313330,5890,5890,5890,5890,0
|
|
20240213,190600,52313330,5890,5890,5890,5890,0
|
|
20240213,190500,52313330,5890,5890,5890,5890,0
|
|
20240213,190400,52313330,5890,5890,5890,5890,0
|
|
20240213,190300,52313330,5890,5890,5890,5890,0
|
|
20240213,190200,52313330,5890,5890,5890,5890,0
|
|
20240213,190100,52313330,5890,5890,5890,5890,0
|
|
20240213,190000,52313330,5890,5890,5890,5890,0
|
|
20240213,185900,52313330,5890,5890,5890,5890,0
|
|
20240213,185800,52313330,5890,5890,5890,5890,0
|
|
20240213,185700,52313330,5890,5890,5890,5890,0
|
|
20240213,185600,52313330,5890,5890,5890,5890,0
|
|
20240213,185500,52313330,5890,5890,5890,5890,0
|
|
20240213,185400,52313330,5890,5890,5890,5890,0
|
|
20240213,185300,52313330,5890,5890,5890,5890,320
|
|
20240213,185200,52313330,5890,5890,5890,5890,0
|
|
20240213,185100,52313330,5890,5890,5890,5890,0
|
|
20240213,185000,52313330,5890,5890,5890,5890,0
|
|
20240213,184900,52313330,5890,5890,5890,5890,0
|
|
20240213,184800,52313330,5890,5890,5890,5890,0
|
|
20240213,184700,52313330,5890,5890,5890,5890,0
|
|
20240213,184600,52313330,5890,5890,5890,5890,0
|
|
20240213,184500,52313330,5890,5890,5890,5890,0
|
|
20240213,184400,52313330,5890,5890,5890,5890,0
|
|
20240213,184300,52313330,5890,5890,5890,5890,0
|
|
20240213,184200,52313330,5890,5890,5890,5890,0
|
|
20240213,184100,52313330,5890,5890,5890,5890,0
|
|
20240213,184000,52313330,5890,5890,5890,5890,0
|
|
20240213,183900,52313330,5890,5890,5890,5890,0
|
|
20240213,183800,52313330,5890,5890,5890,5890,0
|
|
20240213,183700,52313330,5890,5890,5890,5890,0
|
|
20240213,183600,52313330,5890,5890,5890,5890,0
|
|
20240213,183500,52313330,5890,5890,5890,5890,0
|
|
20240213,183400,52313330,5890,5890,5890,5890,0
|
|
20240213,183300,52313330,5890,5890,5890,5890,0
|
|
20240213,183200,52313330,5890,5890,5890,5890,0
|
|
20240213,183100,52313330,5890,5890,5890,5890,0
|
|
20240213,183000,52313330,5890,5890,5890,5890,0
|
|
20240213,182900,52313330,5890,5890,5890,5890,0
|
|
20240213,182800,52313330,5890,5890,5890,5890,0
|
|
20240213,182700,52313330,5890,5890,5890,5890,0
|
|
20240213,182600,52313330,5890,5890,5890,5890,0
|
|
20240213,182500,52313330,5890,5890,5890,5890,0
|
|
20240213,182400,52313330,5890,5890,5890,5890,0
|
|
20240213,182300,52313330,5890,5890,5890,5890,320
|
|
20240213,182200,52313330,5890,5890,5890,5890,0
|
|
20240213,182100,52313330,5890,5890,5890,5890,0
|
|
20240213,182000,52313330,5890,5890,5890,5890,0
|
|
20240213,181900,52313330,5890,5890,5890,5890,0
|
|
20240213,181800,52313330,5890,5890,5890,5890,0
|
|
20240213,181700,52313330,5890,5890,5890,5890,0
|
|
20240213,181600,52313330,5890,5890,5890,5890,0
|
|
20240213,181500,52313330,5890,5890,5890,5890,0
|
|
20240213,181400,52313330,5890,5890,5890,5890,0
|
|
20240213,181300,52313330,5890,5890,5890,5890,0
|
|
20240213,181200,52313330,5890,5890,5890,5890,0
|
|
20240213,181100,52313330,5890,5890,5890,5890,0
|
|
20240213,181000,52313330,5890,5890,5890,5890,0
|
|
20240213,180900,52313330,5890,5890,5890,5890,0
|
|
20240213,180800,52313330,5890,5890,5890,5890,0
|
|
20240213,180700,52313330,5890,5890,5890,5890,0
|
|
20240213,180600,52313330,5890,5890,5890,5890,0
|
|
20240213,180500,52313330,5890,5890,5890,5890,0
|
|
20240213,180400,52313330,5890,5890,5890,5890,0
|
|
20240213,180300,52313330,5890,5890,5890,5890,0
|
|
20240213,180200,52313330,5890,5890,5890,5890,0
|
|
20240213,180100,52313330,5890,5890,5890,5890,0
|
|
20240213,180000,52313330,5890,5890,5890,5890,0
|
|
20240213,175900,52313330,5890,5890,5890,5890,0
|
|
20240213,175800,52313330,5890,5890,5890,5890,0
|
|
20240213,175700,52313330,5890,5890,5890,5890,0
|
|
20240213,175600,52313330,5890,5890,5890,5890,0
|
|
20240213,175500,52313330,5890,5890,5890,5890,0
|
|
20240213,175400,52313330,5890,5890,5890,5890,0
|
|
20240213,175300,52313330,5890,5890,5890,5890,320
|
|
20240213,175200,52313330,5890,5890,5890,5890,0
|
|
20240213,175100,52313330,5890,5890,5890,5890,0
|
|
20240213,175000,52313330,5890,5890,5890,5890,0
|
|
20240213,174900,52313330,5890,5890,5890,5890,0
|
|
20240213,174800,52313330,5890,5890,5890,5890,0
|
|
20240213,174700,52313330,5890,5890,5890,5890,0
|
|
20240213,174600,52313330,5890,5890,5890,5890,0
|
|
20240213,174500,52313330,5890,5890,5890,5890,0
|
|
20240213,174400,52313330,5890,5890,5890,5890,0
|
|
20240213,174300,52313330,5890,5890,5890,5890,0
|
|
20240213,174200,52313330,5890,5890,5890,5890,0
|
|
20240213,174100,52313330,5890,5890,5890,5890,0
|
|
20240213,174000,52313330,5890,5890,5890,5890,0
|
|
20240213,173900,52313330,5890,5890,5890,5890,0
|
|
20240213,173800,52313330,5890,5890,5890,5890,0
|
|
20240213,173700,52313330,5890,5890,5890,5890,0
|
|
20240213,173600,52313330,5890,5890,5890,5890,0
|
|
20240213,173500,52313330,5890,5890,5890,5890,0
|
|
20240213,173400,52313330,5890,5890,5890,5890,0
|
|
20240213,173300,52313330,5890,5890,5890,5890,0
|
|
20240213,173200,52313330,5890,5890,5890,5890,0
|
|
20240213,173100,52313330,5890,5890,5890,5890,0
|
|
20240213,173000,52313330,5890,5890,5890,5890,0
|
|
20240213,172900,52313330,5890,5890,5890,5890,0
|
|
20240213,172800,52313330,5890,5890,5890,5890,0
|
|
20240213,172700,52313330,5890,5890,5890,5890,0
|
|
20240213,172600,52313330,5890,5890,5890,5890,0
|
|
20240213,172500,52313330,5890,5890,5890,5890,0
|
|
20240213,172400,52313330,5890,5890,5890,5890,0
|
|
20240213,172300,52313330,5890,5890,5890,5890,320
|
|
20240213,172200,52313330,5890,5890,5890,5890,0
|
|
20240213,172100,52313330,5890,5890,5890,5890,0
|
|
20240213,172000,52313330,5890,5890,5890,5890,0
|
|
20240213,171900,52313330,5890,5890,5890,5890,0
|
|
20240213,171800,52313330,5890,5890,5890,5890,0
|
|
20240213,171700,52313330,5890,5890,5890,5890,0
|
|
20240213,171600,52313330,5890,5890,5890,5890,0
|
|
20240213,171500,52313330,5890,5890,5890,5890,0
|
|
20240213,171400,52313330,5890,5890,5890,5890,0
|
|
20240213,171300,52313330,5890,5890,5890,5890,0
|
|
20240213,171200,52313330,5890,5890,5890,5890,0
|
|
20240213,171100,52313330,5890,5890,5890,5890,0
|
|
20240213,171000,52313330,5890,5890,5890,5890,0
|
|
20240213,170900,52313330,5890,5890,5890,5890,0
|
|
20240213,170800,52313330,5890,5890,5890,5890,0
|
|
20240213,170700,52313330,5890,5890,5890,5890,0
|
|
20240213,170600,52313330,5890,5890,5890,5890,0
|
|
20240213,170500,52313330,5890,5890,5890,5890,0
|
|
20240213,170400,52313330,5890,5890,5890,5890,0
|
|
20240213,170300,52313330,5890,5890,5890,5890,0
|
|
20240213,170200,52313330,5890,5890,5890,5890,0
|
|
20240213,170100,52313330,5890,5890,5890,5890,0
|
|
20240213,170000,52313330,5890,5890,5890,5890,0
|
|
20240213,165900,52313330,5890,5890,5890,5890,0
|
|
20240213,165800,52313330,5890,5890,5890,5890,0
|
|
20240213,165700,52313330,5890,5890,5890,5890,0
|
|
20240213,165600,52313330,5890,5890,5890,5890,0
|
|
20240213,165500,52313330,5890,5890,5890,5890,0
|
|
20240213,165400,52313330,5890,5890,5890,5890,0
|
|
20240213,165300,52313330,5890,5890,5890,5890,320
|
|
20240213,165200,52313330,5890,5890,5890,5890,0
|
|
20240213,165100,52313330,5890,5890,5890,5890,0
|
|
20240213,165000,52313330,5890,5890,5890,5890,0
|
|
20240213,164900,52313330,5890,5890,5890,5890,0
|
|
20240213,164800,52313330,5890,5890,5890,5890,0
|
|
20240213,164700,52313330,5890,5890,5890,5890,0
|
|
20240213,164600,52313330,5890,5890,5890,5890,0
|
|
20240213,164500,52313330,5890,5890,5890,5890,0
|
|
20240213,164400,52313330,5890,5890,5890,5890,0
|
|
20240213,164300,52313330,5890,5890,5890,5890,0
|
|
20240213,164200,52313330,5890,5890,5890,5890,0
|
|
20240213,164100,52313330,5890,5890,5890,5890,0
|
|
20240213,164000,52313330,5890,5890,5890,5890,0
|
|
20240213,163900,52313330,5890,5890,5890,5890,0
|
|
20240213,163800,52313330,5890,5890,5890,5890,0
|
|
20240213,163700,52313330,5890,5890,5890,5890,0
|
|
20240213,163600,52313330,5890,5890,5890,5890,0
|
|
20240213,163500,52313330,5890,5890,5890,5890,0
|
|
20240213,163400,52313330,5890,5890,5890,5890,0
|
|
20240213,163300,52313330,5890,5890,5890,5890,0
|
|
20240213,163200,52313330,5890,5890,5890,5890,0
|
|
20240213,163100,52313330,5890,5890,5890,5890,0
|
|
20240213,163000,52313330,5890,5890,5890,5890,0
|
|
20240213,162900,52313330,5890,5890,5890,5890,0
|
|
20240213,162800,52313330,5890,5890,5890,5890,0
|
|
20240213,162700,52313330,5890,5890,5890,5890,0
|
|
20240213,162600,52313330,5890,5890,5890,5890,0
|
|
20240213,162500,52313330,5890,5890,5890,5890,0
|
|
20240213,162400,52313330,5890,5890,5890,5890,0
|
|
20240213,162300,52313330,5890,5890,5890,5890,320
|
|
20240213,162200,52313330,5890,5890,5890,5890,0
|
|
20240213,162100,52313330,5890,5890,5890,5890,0
|
|
20240213,162000,52313330,5890,5890,5890,5890,0
|
|
20240213,161900,52313330,5890,5890,5890,5890,0
|
|
20240213,161800,52313330,5890,5890,5890,5890,0
|
|
20240213,161700,52313330,5890,5890,5890,5890,0
|
|
20240213,161600,52313330,5890,5890,5890,5890,0
|
|
20240213,161500,52313330,5890,5890,5890,5890,0
|
|
20240213,161400,52313330,5890,5890,5890,5890,0
|
|
20240213,161300,52313330,5890,5890,5890,5890,0
|
|
20240213,161200,52313330,5890,5890,5890,5890,0
|
|
20240213,161100,52313330,5890,5890,5890,5890,0
|
|
20240213,161000,52313330,5890,5890,5890,5890,0
|
|
20240213,160900,52313330,5890,5890,5890,5890,0
|
|
20240213,160800,52313330,5890,5890,5890,5890,0
|
|
20240213,160700,52313330,5890,5890,5890,5890,0
|
|
20240213,160600,52313330,5890,5890,5890,5890,0
|
|
20240213,160500,52313330,5890,5890,5890,5890,0
|
|
20240213,160400,52313330,5890,5890,5890,5890,0
|
|
20240213,160300,52313330,5890,5890,5890,5890,0
|
|
20240213,160200,52313330,5890,5890,5890,5890,0
|
|
20240213,160100,52313330,5890,5890,5890,5890,0
|
|
20240213,160000,52313330,5890,5890,5890,5890,0
|
|
20240213,155900,52313330,5890,5890,5890,5890,0
|
|
20240213,155800,52313330,5890,5890,5890,5890,0
|
|
20240213,155700,52313330,5890,5890,5890,5890,0
|
|
20240213,155600,52313330,5890,5890,5890,5890,0
|
|
20240213,155500,52313330,5890,5890,5890,5890,0
|
|
20240213,155400,52313330,5890,5890,5890,5890,0
|
|
20240213,155300,52313330,5890,5890,5890,5890,320
|
|
20240213,155200,52313330,5890,5890,5890,5890,0
|
|
20240213,155100,52313330,5890,5890,5890,5890,0
|
|
20240213,155000,52313330,5890,5890,5890,5890,0
|
|
20240213,154900,52313330,5890,5890,5890,5890,0
|
|
20240213,154800,52313330,5890,5890,5890,5890,0
|
|
20240213,154700,52313330,5890,5890,5890,5890,0
|
|
20240213,154600,52313330,5890,5890,5890,5890,0
|
|
20240213,154500,52313330,5890,5890,5890,5890,0
|
|
20240213,154400,52313330,5890,5890,5890,5890,0
|
|
20240213,154300,52313330,5890,5890,5890,5890,0
|
|
20240213,154200,52313330,5890,5890,5890,5890,0
|
|
20240213,154100,52313330,5890,5890,5890,5890,0
|
|
20240213,154000,52313330,5890,5890,5890,5890,0
|
|
20240213,153900,52313330,5890,5890,5890,5890,0
|
|
20240213,153800,52313330,5890,5890,5890,5890,0
|
|
20240213,153700,52313330,5890,5890,5890,5890,0
|
|
20240213,153600,52313330,5890,5890,5890,5890,0
|
|
20240213,153500,52313330,5890,5890,5890,5890,0
|
|
20240213,153400,52313330,5890,5890,5890,5890,0
|
|
20240213,153300,52313330,5890,5890,5890,5890,0
|
|
20240213,153200,52313330,5890,5890,5890,5890,0
|
|
20240213,153100,52313330,5890,5890,5890,5890,0
|
|
20240213,153000,52313330,5890,5890,5890,5890,320
|
|
20240213,152900,50428530,5890,5890,5890,5890,0
|
|
20240213,152800,50428530,5890,5890,5890,5890,0
|
|
20240213,152700,50428530,5890,5890,5890,5890,0
|
|
20240213,152600,50428530,5890,5890,5890,5890,0
|
|
20240213,152500,50428530,5890,5890,5890,5890,0
|
|
20240213,152400,50428530,5890,5890,5890,5890,0
|
|
20240213,152300,50428530,5890,5890,5890,5890,0
|
|
20240213,152200,50428530,5890,5890,5890,5890,0
|
|
20240213,152100,50428530,5890,5890,5890,5890,0
|
|
20240213,152000,50428530,5890,5890,5890,5890,0
|
|
20240213,151900,50428530,5890,5870,5890,5870,100
|
|
20240213,151800,49841490,5860,5860,5860,5860,2
|
|
20240213,151700,49829770,5870,5870,5870,5870,2
|
|
20240213,151600,49818030,5860,5870,5870,5860,305
|
|
20240213,151500,48028720,5890,5890,5890,5890,0
|
|
20240213,151400,48028720,5890,5890,5890,5890,0
|
|
20240213,151300,48028720,5890,5890,5890,5890,0
|
|
20240213,151200,48028720,5890,5870,5890,5870,4
|
|
20240213,151100,48005180,5890,5890,5890,5890,0
|
|
20240213,151000,48005180,5890,5890,5890,5890,0
|
|
20240213,150900,48005180,5890,5890,5890,5890,0
|
|
20240213,150800,48005180,5890,5890,5890,5890,0
|
|
20240213,150700,48005180,5890,5890,5890,5890,0
|
|
20240213,150600,48005180,5890,5890,5890,5890,0
|
|
20240213,150500,48005180,5890,5890,5890,5890,0
|
|
20240213,150400,48005180,5890,5890,5890,5890,0
|
|
20240213,150300,48005180,5890,5890,5890,5890,0
|
|
20240213,150200,48005180,5890,5890,5890,5890,0
|
|
20240213,150100,48005180,5890,5890,5890,5890,2
|
|
20240213,150000,47993400,5890,5890,5890,5890,2
|
|
20240213,145900,47981620,5870,5870,5870,5870,0
|
|
20240213,145800,47981620,5870,5870,5870,5870,2
|
|
20240213,145700,47969880,5890,5890,5890,5890,0
|
|
20240213,145600,47969880,5890,5890,5890,5890,0
|
|
20240213,145500,47969880,5890,5890,5890,5890,0
|
|
20240213,145400,47969880,5890,5890,5890,5890,0
|
|
20240213,145300,47969880,5890,5890,5890,5890,0
|
|
20240213,145200,47969880,5890,5890,5890,5890,0
|
|
20240213,145100,47969880,5890,5890,5890,5890,0
|
|
20240213,145000,47969880,5890,5890,5890,5890,0
|
|
20240213,144900,47969880,5890,5890,5890,5890,0
|
|
20240213,144800,47969880,5890,5890,5890,5890,0
|
|
20240213,144700,47969880,5890,5890,5890,5890,0
|
|
20240213,144600,47969880,5890,5890,5890,5890,0
|
|
20240213,144500,47969880,5890,5890,5890,5890,0
|
|
20240213,144400,47969880,5890,5890,5890,5890,0
|
|
20240213,144300,47969880,5890,5890,5890,5890,0
|
|
20240213,144200,47969880,5890,5890,5890,5890,0
|
|
20240213,144100,47969880,5890,5890,5890,5890,0
|
|
20240213,144000,47969880,5890,5890,5890,5890,0
|
|
20240213,143900,47969880,5890,5890,5890,5890,0
|
|
20240213,143800,47969880,5890,5890,5890,5890,0
|
|
20240213,143700,47969880,5890,5890,5890,5890,0
|
|
20240213,143600,47969880,5890,5890,5890,5890,0
|
|
20240213,143500,47969880,5890,5890,5890,5890,0
|
|
20240213,143400,47969880,5890,5890,5890,5890,0
|
|
20240213,143300,47969880,5890,5890,5890,5890,0
|
|
20240213,143200,47969880,5890,5890,5890,5890,0
|
|
20240213,143100,47969880,5890,5890,5890,5890,0
|
|
20240213,143000,47969880,5890,5890,5890,5890,0
|
|
20240213,142900,47969880,5890,5890,5890,5890,0
|
|
20240213,142800,47969880,5890,5890,5890,5890,2
|
|
20240213,142700,47958100,5860,5860,5860,5860,1054
|
|
20240213,142600,41781660,5860,5860,5860,5860,0
|
|
20240213,142500,41781660,5860,5860,5860,5860,0
|
|
20240213,142400,41781660,5860,5860,5860,5860,200
|
|
20240213,142300,40609660,5850,5850,5850,5850,0
|
|
20240213,142200,40609660,5850,5850,5850,5850,0
|
|
20240213,142100,40609660,5850,5850,5850,5850,0
|
|
20240213,142000,40609660,5850,5850,5850,5850,0
|
|
20240213,141900,40609660,5850,5850,5850,5850,0
|
|
20240213,141800,40609660,5850,5850,5850,5850,0
|
|
20240213,141700,40609660,5850,5850,5850,5850,0
|
|
20240213,141600,40609660,5850,5850,5850,5850,0
|
|
20240213,141500,40609660,5850,5850,5850,5850,0
|
|
20240213,141400,40609660,5850,5850,5850,5850,0
|
|
20240213,141300,40609660,5850,5850,5850,5850,0
|
|
20240213,141200,40609660,5850,5850,5850,5850,0
|
|
20240213,141100,40609660,5850,5850,5850,5850,0
|
|
20240213,141000,40609660,5850,5850,5850,5850,0
|
|
20240213,140900,40609660,5850,5850,5850,5850,0
|
|
20240213,140800,40609660,5850,5850,5850,5850,66
|
|
20240213,140700,40223560,5850,5850,5850,5850,65
|
|
20240213,140600,39843310,5850,5850,5850,5850,0
|
|
20240213,140500,39843310,5850,5850,5850,5850,54
|
|
20240213,140400,39527410,5860,5860,5860,5860,200
|
|
20240213,140300,38355410,5860,5860,5860,5860,0
|
|
20240213,140200,38355410,5860,5860,5860,5860,517
|
|
20240213,140100,35325790,5870,5870,5870,5870,241
|
|
20240213,140000,33911120,5880,5880,5880,5880,0
|
|
20240213,135900,33911120,5880,5880,5880,5880,0
|
|
20240213,135800,33911120,5880,5880,5880,5880,0
|
|
20240213,135700,33911120,5880,5880,5880,5880,0
|
|
20240213,135600,33911120,5880,5880,5880,5880,110
|
|
20240213,135500,33264320,5880,5880,5880,5880,0
|
|
20240213,135400,33264320,5880,5880,5880,5880,0
|
|
20240213,135300,33264320,5880,5880,5880,5880,0
|
|
20240213,135200,33264320,5880,5880,5880,5880,0
|
|
20240213,135100,33264320,5880,5880,5880,5880,200
|
|
20240213,135000,32088320,5900,5900,5900,5900,0
|
|
20240213,134900,32088320,5900,5900,5900,5900,0
|
|
20240213,134800,32088320,5900,5900,5900,5900,0
|
|
20240213,134700,32088320,5900,5900,5900,5900,0
|
|
20240213,134600,32088320,5900,5900,5900,5900,0
|
|
20240213,134500,32088320,5900,5900,5900,5900,0
|
|
20240213,134400,32088320,5900,5900,5900,5900,0
|
|
20240213,134300,32088320,5900,5900,5900,5900,0
|
|
20240213,134200,32088320,5900,5900,5900,5900,0
|
|
20240213,134100,32088320,5900,5900,5900,5900,0
|
|
20240213,134000,32088320,5900,5900,5900,5900,100
|
|
20240213,133900,31498320,5900,5900,5900,5900,0
|
|
20240213,133800,31498320,5900,5900,5900,5900,0
|
|
20240213,133700,31498320,5900,5900,5900,5900,0
|
|
20240213,133600,31498320,5900,5900,5900,5900,0
|
|
20240213,133500,31498320,5900,5900,5900,5900,0
|
|
20240213,133400,31498320,5900,5900,5900,5900,0
|
|
20240213,133300,31498320,5900,5900,5900,5900,0
|
|
20240213,133200,31498320,5900,5900,5900,5900,0
|
|
20240213,133100,31498320,5900,5900,5900,5900,0
|
|
20240213,133000,31498320,5900,5900,5900,5900,0
|
|
20240213,132900,31498320,5900,5900,5900,5900,0
|
|
20240213,132800,31498320,5900,5900,5900,5900,0
|
|
20240213,132700,31498320,5900,5900,5900,5900,0
|
|
20240213,132600,31498320,5900,5900,5900,5900,0
|
|
20240213,132500,31498320,5900,5900,5900,5900,0
|
|
20240213,132400,31498320,5900,5900,5900,5900,0
|
|
20240213,132300,31498320,5900,5900,5900,5900,0
|
|
20240213,132200,31498320,5900,5900,5900,5900,0
|
|
20240213,132100,31498320,5900,5900,5900,5900,0
|
|
20240213,132000,31498320,5900,5900,5900,5900,0
|
|
20240213,131900,31498320,5900,5900,5900,5900,0
|
|
20240213,131800,31498320,5900,5900,5900,5900,0
|
|
20240213,131700,31498320,5900,5900,5900,5900,0
|
|
20240213,131600,31498320,5900,5900,5900,5900,0
|
|
20240213,131500,31498320,5900,5900,5900,5900,0
|
|
20240213,131400,31498320,5900,5900,5900,5900,0
|
|
20240213,131300,31498320,5900,5900,5900,5900,0
|
|
20240213,131200,31498320,5900,5900,5900,5900,0
|
|
20240213,131100,31498320,5900,5900,5900,5900,0
|
|
20240213,131000,31498320,5900,5900,5900,5900,1
|
|
20240213,130900,31492420,5900,5900,5900,5900,0
|
|
20240213,130800,31492420,5900,5900,5900,5900,0
|
|
20240213,130700,31492420,5900,5900,5900,5900,0
|
|
20240213,130600,31492420,5900,5900,5900,5900,0
|
|
20240213,130500,31492420,5900,5900,5900,5900,0
|
|
20240213,130400,31492420,5900,5900,5900,5900,0
|
|
20240213,130300,31492420,5900,5900,5900,5900,0
|
|
20240213,130200,31492420,5900,5900,5900,5900,0
|
|
20240213,130100,31492420,5900,5900,5900,5900,0
|
|
20240213,130000,31492420,5900,5900,5900,5900,0
|
|
20240213,125900,31492420,5900,5900,5900,5900,3
|
|
20240213,125800,31474720,5880,5880,5880,5880,90
|
|
20240213,125700,30945520,5900,5900,5900,5900,0
|
|
20240213,125600,30945520,5900,5900,5900,5900,0
|
|
20240213,125500,30945520,5900,5900,5900,5900,50
|
|
20240213,125400,30650520,5900,5900,5900,5900,0
|
|
20240213,125300,30650520,5900,5900,5900,5900,0
|
|
20240213,125200,30650520,5900,5900,5900,5900,0
|
|
20240213,125100,30650520,5900,5900,5900,5900,0
|
|
20240213,125000,30650520,5900,5900,5900,5900,0
|
|
20240213,124900,30650520,5900,5900,5900,5900,0
|
|
20240213,124800,30650520,5900,5900,5900,5900,29
|
|
20240213,124700,30479420,5900,5900,5900,5900,0
|
|
20240213,124600,30479420,5900,5900,5900,5900,0
|
|
20240213,124500,30479420,5900,5900,5900,5900,0
|
|
20240213,124400,30479420,5900,5900,5900,5900,0
|
|
20240213,124300,30479420,5900,5900,5900,5900,0
|
|
20240213,124200,30479420,5900,5900,5900,5900,0
|
|
20240213,124100,30479420,5900,5900,5900,5900,0
|
|
20240213,124000,30479420,5900,5900,5900,5900,0
|
|
20240213,123900,30479420,5900,5900,5900,5900,0
|
|
20240213,123800,30479420,5900,5900,5900,5900,0
|
|
20240213,123700,30479420,5900,5900,5900,5900,0
|
|
20240213,123600,30479420,5900,5900,5900,5900,0
|
|
20240213,123500,30479420,5900,5900,5900,5900,0
|
|
20240213,123400,30479420,5900,5900,5900,5900,0
|
|
20240213,123300,30479420,5900,5900,5900,5900,0
|
|
20240213,123200,30479420,5900,5900,5900,5900,5
|
|
20240213,123100,30449920,5880,5880,5880,5880,138
|
|
20240213,123000,29638480,5880,5880,5880,5880,0
|
|
20240213,122900,29638480,5880,5880,5880,5880,4
|
|
20240213,122800,29614960,5880,5880,5880,5880,102
|
|
20240213,122700,29015200,5880,5880,5880,5880,16
|
|
20240213,122600,28921120,5880,5880,5880,5880,4
|
|
20240213,122500,28897600,5870,5870,5870,5870,0
|
|
20240213,122400,28897600,5870,5870,5870,5870,0
|
|
20240213,122300,28897600,5870,5870,5870,5870,18
|
|
20240213,122200,28791940,5880,5880,5880,5880,1
|
|
20240213,122100,28786060,5880,5880,5880,5880,0
|
|
20240213,122000,28786060,5880,5880,5880,5880,0
|
|
20240213,121900,28786060,5880,5880,5880,5880,0
|
|
20240213,121800,28786060,5880,5880,5880,5880,2
|
|
20240213,121700,28774300,5880,5880,5880,5880,0
|
|
20240213,121600,28774300,5880,5880,5880,5880,0
|
|
20240213,121500,28774300,5880,5880,5880,5880,0
|
|
20240213,121400,28774300,5880,5880,5880,5880,0
|
|
20240213,121300,28774300,5880,5880,5880,5880,17
|
|
20240213,121200,28674340,5880,5880,5880,5880,0
|
|
20240213,121100,28674340,5880,5880,5880,5880,0
|
|
20240213,121000,28674340,5880,5880,5880,5880,20
|
|
20240213,120900,28556740,5880,5880,5880,5880,0
|
|
20240213,120800,28556740,5880,5880,5880,5880,0
|
|
20240213,120700,28556740,5880,5880,5880,5880,0
|
|
20240213,120600,28556740,5880,5880,5880,5880,0
|
|
20240213,120500,28556740,5880,5880,5880,5880,0
|
|
20240213,120400,28556740,5880,5880,5880,5880,0
|
|
20240213,120300,28556740,5880,5880,5880,5880,0
|
|
20240213,120200,28556740,5880,5880,5880,5880,0
|
|
20240213,120100,28556740,5880,5880,5880,5880,0
|
|
20240213,120000,28556740,5880,5880,5880,5880,0
|
|
20240213,115900,28556740,5880,5880,5880,5880,0
|
|
20240213,115800,28556740,5880,5880,5880,5880,0
|
|
20240213,115700,28556740,5880,5880,5880,5880,0
|
|
20240213,115600,28556740,5880,5880,5880,5880,0
|
|
20240213,115500,28556740,5880,5880,5880,5880,0
|
|
20240213,115400,28556740,5880,5880,5880,5880,2
|
|
20240213,115300,28544980,5880,5880,5880,5880,0
|
|
20240213,115200,28544980,5880,5880,5880,5880,2
|
|
20240213,115100,28533220,5880,5880,5880,5880,0
|
|
20240213,115000,28533220,5880,5880,5880,5880,0
|
|
20240213,114900,28533220,5880,5880,5880,5880,0
|
|
20240213,114800,28533220,5880,5880,5880,5880,0
|
|
20240213,114700,28533220,5880,5880,5880,5880,0
|
|
20240213,114600,28533220,5880,5880,5880,5880,0
|
|
20240213,114500,28533220,5880,5880,5880,5880,0
|
|
20240213,114400,28533220,5880,5880,5880,5880,0
|
|
20240213,114300,28533220,5880,5880,5880,5880,0
|
|
20240213,114200,28533220,5880,5880,5880,5880,2
|
|
20240213,114100,28521460,5870,5870,5870,5870,0
|
|
20240213,114000,28521460,5870,5870,5870,5870,0
|
|
20240213,113900,28521460,5870,5870,5870,5870,0
|
|
20240213,113800,28521460,5870,5870,5870,5870,0
|
|
20240213,113700,28521460,5870,5870,5870,5870,0
|
|
20240213,113600,28521460,5870,5870,5870,5870,0
|
|
20240213,113500,28521460,5870,5870,5870,5870,10
|
|
20240213,113400,28462760,5880,5880,5880,5880,10
|
|
20240213,113300,28403960,5880,5880,5880,5880,0
|
|
20240213,113200,28403960,5880,5880,5880,5880,0
|
|
20240213,113100,28403960,5880,5880,5880,5880,0
|
|
20240213,113000,28403960,5880,5880,5880,5880,0
|
|
20240213,112900,28403960,5880,5880,5880,5880,0
|
|
20240213,112800,28403960,5880,5880,5880,5880,0
|
|
20240213,112700,28403960,5880,5880,5880,5880,0
|
|
20240213,112600,28403960,5880,5880,5880,5880,0
|
|
20240213,112500,28403960,5880,5880,5880,5880,7
|
|
20240213,112400,28362800,5880,5880,5880,5880,10
|
|
20240213,112300,28304000,5880,5880,5880,5880,0
|
|
20240213,112200,28304000,5880,5880,5880,5880,0
|
|
20240213,112100,28304000,5880,5880,5880,5880,0
|
|
20240213,112000,28304000,5880,5880,5880,5880,0
|
|
20240213,111900,28304000,5880,5880,5880,5880,0
|
|
20240213,111800,28304000,5880,5880,5880,5880,0
|
|
20240213,111700,28304000,5880,5880,5880,5880,80
|
|
20240213,111600,27833600,5880,5880,5880,5880,0
|
|
20240213,111500,27833600,5880,5880,5880,5880,0
|
|
20240213,111400,27833600,5880,5880,5880,5880,0
|
|
20240213,111300,27833600,5880,5880,5880,5880,3
|
|
20240213,111200,27815960,5880,5880,5880,5880,0
|
|
20240213,111100,27815960,5880,5880,5880,5880,0
|
|
20240213,111000,27815960,5880,5880,5880,5880,0
|
|
20240213,110900,27815960,5880,5880,5880,5880,0
|
|
20240213,110800,27815960,5880,5880,5880,5880,0
|
|
20240213,110700,27815960,5880,5880,5880,5880,0
|
|
20240213,110600,27815960,5880,5880,5880,5880,0
|
|
20240213,110500,27815960,5880,5880,5880,5880,0
|
|
20240213,110400,27815960,5880,5880,5880,5880,0
|
|
20240213,110300,27815960,5880,5880,5880,5880,0
|
|
20240213,110200,27815960,5880,5880,5880,5880,0
|
|
20240213,110100,27815960,5880,5880,5880,5880,0
|
|
20240213,110000,27815960,5880,5880,5880,5880,0
|
|
20240213,105900,27815960,5880,5880,5880,5880,0
|
|
20240213,105800,27815960,5880,5880,5880,5880,0
|
|
20240213,105700,27815960,5880,5880,5880,5880,0
|
|
20240213,105600,27815960,5880,5880,5880,5880,0
|
|
20240213,105500,27815960,5880,5880,5880,5880,0
|
|
20240213,105400,27815960,5880,5880,5880,5880,5
|
|
20240213,105300,27786560,5870,5870,5870,5870,3
|
|
20240213,105200,27768950,5870,5870,5870,5870,60
|
|
20240213,105100,27416750,5880,5880,5880,5880,0
|
|
20240213,105000,27416750,5880,5880,5880,5880,0
|
|
20240213,104900,27416750,5880,5880,5880,5880,0
|
|
20240213,104800,27416750,5880,5880,5880,5880,0
|
|
20240213,104700,27416750,5880,5880,5880,5880,0
|
|
20240213,104600,27416750,5880,5880,5880,5880,0
|
|
20240213,104500,27416750,5880,5880,5880,5880,0
|
|
20240213,104400,27416750,5880,5880,5880,5880,0
|
|
20240213,104300,27416750,5880,5880,5880,5880,0
|
|
20240213,104200,27416750,5880,5880,5880,5880,0
|
|
20240213,104100,27416750,5880,5880,5880,5880,1
|
|
20240213,104000,27410870,5870,5880,5880,5870,2003
|
|
20240213,103900,15633260,5880,5880,5880,5880,0
|
|
20240213,103800,15633260,5880,5880,5880,5880,0
|
|
20240213,103700,15633260,5880,5880,5880,5880,0
|
|
20240213,103600,15633260,5880,5880,5880,5880,0
|
|
20240213,103500,15633260,5880,5880,5880,5880,0
|
|
20240213,103400,15633260,5880,5880,5880,5880,0
|
|
20240213,103300,15633260,5880,5880,5880,5880,0
|
|
20240213,103200,15633260,5880,5880,5880,5880,0
|
|
20240213,103100,15633260,5880,5880,5880,5880,0
|
|
20240213,103000,15633260,5880,5870,5880,5870,3
|
|
20240213,102900,15615630,5880,5870,5880,5870,5
|
|
20240213,102800,15586240,5870,5880,5880,5870,31
|
|
20240213,102700,15403970,5880,5880,5880,5880,2
|
|
20240213,102600,15392210,5880,5880,5880,5880,0
|
|
20240213,102500,15392210,5880,5880,5880,5880,0
|
|
20240213,102400,15392210,5880,5880,5880,5880,3
|
|
20240213,102300,15374570,5880,5880,5880,5880,0
|
|
20240213,102200,15374570,5880,5880,5880,5880,0
|
|
20240213,102100,15374570,5880,5880,5880,5880,0
|
|
20240213,102000,15374570,5880,5880,5880,5880,0
|
|
20240213,101900,15374570,5880,5880,5880,5880,0
|
|
20240213,101800,15374570,5880,5880,5880,5880,0
|
|
20240213,101700,15374570,5880,5880,5880,5880,0
|
|
20240213,101600,15374570,5880,5880,5880,5880,0
|
|
20240213,101500,15374570,5880,5880,5880,5880,0
|
|
20240213,101400,15374570,5880,5880,5880,5880,0
|
|
20240213,101300,15374570,5880,5880,5880,5880,0
|
|
20240213,101200,15374570,5880,5880,5880,5880,0
|
|
20240213,101100,15374570,5880,5880,5880,5880,0
|
|
20240213,101000,15374570,5880,5880,5880,5880,3
|
|
20240213,100900,15356930,5910,5910,5910,5910,0
|
|
20240213,100800,15356930,5910,5880,5910,5880,105
|
|
20240213,100700,14739410,5910,5910,5910,5910,0
|
|
20240213,100600,14739410,5910,5910,5910,5910,0
|
|
20240213,100500,14739410,5910,5910,5910,5910,0
|
|
20240213,100400,14739410,5910,5910,5910,5910,0
|
|
20240213,100300,14739410,5910,5910,5910,5910,0
|
|
20240213,100200,14739410,5910,5910,5910,5910,0
|
|
20240213,100100,14739410,5910,5910,5910,5910,0
|
|
20240213,100000,14739410,5910,5910,5910,5910,0
|
|
20240213,095900,14739410,5910,5910,5910,5910,0
|
|
20240213,095800,14739410,5910,5910,5910,5910,0
|
|
20240213,095700,14739410,5910,5910,5910,5910,0
|
|
20240213,095600,14739410,5910,5910,5910,5910,0
|
|
20240213,095500,14739410,5910,5910,5910,5910,0
|
|
20240213,095400,14739410,5910,5910,5910,5910,0
|
|
20240213,095300,14739410,5910,5910,5910,5910,0
|
|
20240213,095200,14739410,5910,5910,5910,5910,0
|
|
20240213,095100,14739410,5910,5910,5910,5910,0
|
|
20240213,095000,14739410,5910,5910,5910,5910,0
|
|
20240213,094900,14739410,5910,5910,5910,5910,0
|
|
20240213,094800,14739410,5910,5910,5910,5910,1
|
|
20240213,094700,14733500,5910,5910,5910,5910,0
|
|
20240213,094600,14733500,5910,5900,5910,5900,100
|
|
20240213,094500,14142580,5910,5910,5910,5910,0
|
|
20240213,094400,14142580,5910,5910,5910,5910,2
|
|
20240213,094300,14130760,5910,5910,5910,5910,0
|
|
20240213,094200,14130760,5910,5910,5910,5910,0
|
|
20240213,094100,14130760,5910,5910,5910,5910,0
|
|
20240213,094000,14130760,5910,5910,5910,5910,0
|
|
20240213,093900,14130760,5910,5910,5910,5910,2
|
|
20240213,093800,14118940,5900,5900,5900,5900,24
|
|
20240213,093700,13977340,5900,5880,5900,5880,903
|
|
20240213,093600,8653700,5880,5880,5880,5880,0
|
|
20240213,093500,8653700,5880,5880,5880,5880,0
|
|
20240213,093400,8653700,5880,5860,5880,5860,24
|
|
20240213,093300,8512930,5880,5880,5880,5880,0
|
|
20240213,093200,8512930,5880,5880,5880,5880,4
|
|
20240213,093100,8489410,5880,5880,5880,5880,263
|
|
20240213,093000,6942970,5880,5860,5880,5860,30
|
|
20240213,092900,6767050,5870,5870,5870,5870,0
|
|
20240213,092800,6767050,5870,5860,5870,5860,515
|
|
20240213,092700,3744130,5870,5860,5870,5860,2
|
|
20240213,092600,3732400,5860,5850,5860,5850,383
|
|
20240213,092500,1488540,5860,5860,5860,5860,0
|
|
20240213,092400,1488540,5860,5860,5860,5850,9
|
|
20240213,092300,1435820,5860,5850,5860,5850,4
|
|
20240213,092200,1412400,5860,5850,5860,5850,60
|
|
20240213,092100,1060860,5860,5850,5860,5850,6
|
|
20240213,092000,1025740,5860,5860,5860,5850,109
|
|
20240213,091900,387030,5870,5870,5870,5870,0
|
|
20240213,091800,387030,5870,5870,5870,5870,0
|
|
20240213,091700,387030,5870,5870,5870,5870,8
|
|
20240213,091600,340070,5870,5870,5870,5870,10
|
|
20240213,091500,281370,5870,5870,5870,5870,0
|
|
20240213,091400,281370,5870,5870,5870,5870,0
|
|
20240213,091300,281370,5870,5870,5870,5870,0
|
|
20240213,091200,281370,5870,5870,5870,5870,0
|
|
20240213,091100,281370,5870,5870,5870,5870,0
|
|
20240213,091000,281370,5870,5870,5870,5870,20
|
|
20240213,090900,163970,5870,5870,5870,5870,0
|
|
20240213,090800,163970,5870,5870,5870,5870,0
|
|
20240213,090700,163970,5870,5870,5870,5870,0
|
|
20240213,090600,163970,5870,5870,5870,5870,0
|
|
20240213,090500,163970,5870,5870,5870,5870,0
|
|
20240213,090400,163970,5870,5870,5870,5870,0
|
|
20240213,090300,163970,5870,5870,5870,5870,0
|
|
20240213,090200,163970,5870,5870,5870,5870,4
|
|
20240213,090100,140490,5870,5870,5870,5870,2
|
|
20240213,090000,128750,5860,5850,5860,5850,22
|