686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,202300,77814070,5280,5280,5280,5280,138
|
|
20240213,202200,77814070,5280,5280,5280,5280,0
|
|
20240213,202100,77814070,5280,5280,5280,5280,0
|
|
20240213,202000,77814070,5280,5280,5280,5280,0
|
|
20240213,201900,77814070,5280,5280,5280,5280,0
|
|
20240213,201800,77814070,5280,5280,5280,5280,0
|
|
20240213,201700,77814070,5280,5280,5280,5280,0
|
|
20240213,201600,77814070,5280,5280,5280,5280,0
|
|
20240213,201500,77814070,5280,5280,5280,5280,0
|
|
20240213,201400,77814070,5280,5280,5280,5280,0
|
|
20240213,201300,77814070,5280,5280,5280,5280,0
|
|
20240213,201200,77814070,5280,5280,5280,5280,0
|
|
20240213,201100,77814070,5280,5280,5280,5280,0
|
|
20240213,201000,77814070,5280,5280,5280,5280,0
|
|
20240213,200900,77814070,5280,5280,5280,5280,0
|
|
20240213,200800,77814070,5280,5280,5280,5280,0
|
|
20240213,200700,77814070,5280,5280,5280,5280,0
|
|
20240213,200600,77814070,5280,5280,5280,5280,0
|
|
20240213,200500,77814070,5280,5280,5280,5280,0
|
|
20240213,200400,77814070,5280,5280,5280,5280,0
|
|
20240213,200300,77814070,5280,5280,5280,5280,0
|
|
20240213,200200,77814070,5280,5280,5280,5280,0
|
|
20240213,200100,77814070,5280,5280,5280,5280,0
|
|
20240213,200000,77814070,5280,5280,5280,5280,0
|
|
20240213,195900,77814070,5280,5280,5280,5280,0
|
|
20240213,195800,77814070,5280,5280,5280,5280,0
|
|
20240213,195700,77814070,5280,5280,5280,5280,0
|
|
20240213,195600,77814070,5280,5280,5280,5280,0
|
|
20240213,195500,77814070,5280,5280,5280,5280,0
|
|
20240213,195400,77814070,5280,5280,5280,5280,0
|
|
20240213,195300,77814070,5280,5280,5280,5280,138
|
|
20240213,195200,77814070,5280,5280,5280,5280,0
|
|
20240213,195100,77814070,5280,5280,5280,5280,0
|
|
20240213,195000,77814070,5280,5280,5280,5280,0
|
|
20240213,194900,77814070,5280,5280,5280,5280,0
|
|
20240213,194800,77814070,5280,5280,5280,5280,0
|
|
20240213,194700,77814070,5280,5280,5280,5280,0
|
|
20240213,194600,77814070,5280,5280,5280,5280,0
|
|
20240213,194500,77814070,5280,5280,5280,5280,0
|
|
20240213,194400,77814070,5280,5280,5280,5280,0
|
|
20240213,194300,77814070,5280,5280,5280,5280,0
|
|
20240213,194200,77814070,5280,5280,5280,5280,0
|
|
20240213,194100,77814070,5280,5280,5280,5280,0
|
|
20240213,194000,77814070,5280,5280,5280,5280,0
|
|
20240213,193900,77814070,5280,5280,5280,5280,0
|
|
20240213,193800,77814070,5280,5280,5280,5280,0
|
|
20240213,193700,77814070,5280,5280,5280,5280,0
|
|
20240213,193600,77814070,5280,5280,5280,5280,0
|
|
20240213,193500,77814070,5280,5280,5280,5280,0
|
|
20240213,193400,77814070,5280,5280,5280,5280,0
|
|
20240213,193300,77814070,5280,5280,5280,5280,0
|
|
20240213,193200,77814070,5280,5280,5280,5280,0
|
|
20240213,193100,77814070,5280,5280,5280,5280,0
|
|
20240213,193000,77814070,5280,5280,5280,5280,0
|
|
20240213,192900,77814070,5280,5280,5280,5280,0
|
|
20240213,192800,77814070,5280,5280,5280,5280,0
|
|
20240213,192700,77814070,5280,5280,5280,5280,0
|
|
20240213,192600,77814070,5280,5280,5280,5280,0
|
|
20240213,192500,77814070,5280,5280,5280,5280,0
|
|
20240213,192400,77814070,5280,5280,5280,5280,0
|
|
20240213,192300,77814070,5280,5280,5280,5280,138
|
|
20240213,192200,77814070,5280,5280,5280,5280,0
|
|
20240213,192100,77814070,5280,5280,5280,5280,0
|
|
20240213,192000,77814070,5280,5280,5280,5280,0
|
|
20240213,191900,77814070,5280,5280,5280,5280,0
|
|
20240213,191800,77814070,5280,5280,5280,5280,0
|
|
20240213,191700,77814070,5280,5280,5280,5280,0
|
|
20240213,191600,77814070,5280,5280,5280,5280,0
|
|
20240213,191500,77814070,5280,5280,5280,5280,0
|
|
20240213,191400,77814070,5280,5280,5280,5280,0
|
|
20240213,191300,77814070,5280,5280,5280,5280,0
|
|
20240213,191200,77814070,5280,5280,5280,5280,0
|
|
20240213,191100,77814070,5280,5280,5280,5280,0
|
|
20240213,191000,77814070,5280,5280,5280,5280,0
|
|
20240213,190900,77814070,5280,5280,5280,5280,0
|
|
20240213,190800,77814070,5280,5280,5280,5280,0
|
|
20240213,190700,77814070,5280,5280,5280,5280,0
|
|
20240213,190600,77814070,5280,5280,5280,5280,0
|
|
20240213,190500,77814070,5280,5280,5280,5280,0
|
|
20240213,190400,77814070,5280,5280,5280,5280,0
|
|
20240213,190300,77814070,5280,5280,5280,5280,0
|
|
20240213,190200,77814070,5280,5280,5280,5280,0
|
|
20240213,190100,77814070,5280,5280,5280,5280,0
|
|
20240213,190000,77814070,5280,5280,5280,5280,0
|
|
20240213,185900,77814070,5280,5280,5280,5280,0
|
|
20240213,185800,77814070,5280,5280,5280,5280,0
|
|
20240213,185700,77814070,5280,5280,5280,5280,0
|
|
20240213,185600,77814070,5280,5280,5280,5280,0
|
|
20240213,185500,77814070,5280,5280,5280,5280,0
|
|
20240213,185400,77814070,5280,5280,5280,5280,0
|
|
20240213,185300,77814070,5280,5280,5280,5280,138
|
|
20240213,185200,77814070,5280,5280,5280,5280,0
|
|
20240213,185100,77814070,5280,5280,5280,5280,0
|
|
20240213,185000,77814070,5280,5280,5280,5280,0
|
|
20240213,184900,77814070,5280,5280,5280,5280,0
|
|
20240213,184800,77814070,5280,5280,5280,5280,0
|
|
20240213,184700,77814070,5280,5280,5280,5280,0
|
|
20240213,184600,77814070,5280,5280,5280,5280,0
|
|
20240213,184500,77814070,5280,5280,5280,5280,0
|
|
20240213,184400,77814070,5280,5280,5280,5280,0
|
|
20240213,184300,77814070,5280,5280,5280,5280,0
|
|
20240213,184200,77814070,5280,5280,5280,5280,0
|
|
20240213,184100,77814070,5280,5280,5280,5280,0
|
|
20240213,184000,77814070,5280,5280,5280,5280,0
|
|
20240213,183900,77814070,5280,5280,5280,5280,0
|
|
20240213,183800,77814070,5280,5280,5280,5280,0
|
|
20240213,183700,77814070,5280,5280,5280,5280,0
|
|
20240213,183600,77814070,5280,5280,5280,5280,0
|
|
20240213,183500,77814070,5280,5280,5280,5280,0
|
|
20240213,183400,77814070,5280,5280,5280,5280,0
|
|
20240213,183300,77814070,5280,5280,5280,5280,0
|
|
20240213,183200,77814070,5280,5280,5280,5280,0
|
|
20240213,183100,77814070,5280,5280,5280,5280,0
|
|
20240213,183000,77814070,5280,5280,5280,5280,0
|
|
20240213,182900,77814070,5280,5280,5280,5280,0
|
|
20240213,182800,77814070,5280,5280,5280,5280,0
|
|
20240213,182700,77814070,5280,5280,5280,5280,0
|
|
20240213,182600,77814070,5280,5280,5280,5280,0
|
|
20240213,182500,77814070,5280,5280,5280,5280,0
|
|
20240213,182400,77814070,5280,5280,5280,5280,0
|
|
20240213,182300,77814070,5280,5280,5280,5280,138
|
|
20240213,182200,77814070,5280,5280,5280,5280,0
|
|
20240213,182100,77814070,5280,5280,5280,5280,0
|
|
20240213,182000,77814070,5280,5280,5280,5280,0
|
|
20240213,181900,77814070,5280,5280,5280,5280,0
|
|
20240213,181800,77814070,5280,5280,5280,5280,0
|
|
20240213,181700,77814070,5280,5280,5280,5280,0
|
|
20240213,181600,77814070,5280,5280,5280,5280,0
|
|
20240213,181500,77814070,5280,5280,5280,5280,0
|
|
20240213,181400,77814070,5280,5280,5280,5280,0
|
|
20240213,181300,77814070,5280,5280,5280,5280,0
|
|
20240213,181200,77814070,5280,5280,5280,5280,0
|
|
20240213,181100,77814070,5280,5280,5280,5280,0
|
|
20240213,181000,77814070,5280,5280,5280,5280,0
|
|
20240213,180900,77814070,5280,5280,5280,5280,0
|
|
20240213,180800,77814070,5280,5280,5280,5280,0
|
|
20240213,180700,77814070,5280,5280,5280,5280,0
|
|
20240213,180600,77814070,5280,5280,5280,5280,0
|
|
20240213,180500,77814070,5280,5280,5280,5280,0
|
|
20240213,180400,77814070,5280,5280,5280,5280,0
|
|
20240213,180300,77814070,5280,5280,5280,5280,0
|
|
20240213,180200,77814070,5280,5280,5280,5280,0
|
|
20240213,180100,77814070,5280,5280,5280,5280,0
|
|
20240213,180000,77814070,5280,5280,5280,5280,0
|
|
20240213,175900,77814070,5280,5280,5280,5280,0
|
|
20240213,175800,77814070,5280,5280,5280,5280,0
|
|
20240213,175700,77814070,5280,5280,5280,5280,0
|
|
20240213,175600,77814070,5280,5280,5280,5280,0
|
|
20240213,175500,77814070,5280,5280,5280,5280,0
|
|
20240213,175400,77814070,5280,5280,5280,5280,0
|
|
20240213,175300,77814070,5280,5280,5280,5280,138
|
|
20240213,175200,77814070,5280,5280,5280,5280,0
|
|
20240213,175100,77814070,5280,5280,5280,5280,0
|
|
20240213,175000,77814070,5280,5280,5280,5280,0
|
|
20240213,174900,77814070,5280,5280,5280,5280,0
|
|
20240213,174800,77814070,5280,5280,5280,5280,0
|
|
20240213,174700,77814070,5280,5280,5280,5280,0
|
|
20240213,174600,77814070,5280,5280,5280,5280,0
|
|
20240213,174500,77814070,5280,5280,5280,5280,0
|
|
20240213,174400,77814070,5280,5280,5280,5280,0
|
|
20240213,174300,77814070,5280,5280,5280,5280,0
|
|
20240213,174200,77814070,5280,5280,5280,5280,0
|
|
20240213,174100,77814070,5280,5280,5280,5280,0
|
|
20240213,174000,77814070,5280,5280,5280,5280,0
|
|
20240213,173900,77814070,5280,5280,5280,5280,0
|
|
20240213,173800,77814070,5280,5280,5280,5280,0
|
|
20240213,173700,77814070,5280,5280,5280,5280,0
|
|
20240213,173600,77814070,5280,5280,5280,5280,0
|
|
20240213,173500,77814070,5280,5280,5280,5280,0
|
|
20240213,173400,77814070,5280,5280,5280,5280,0
|
|
20240213,173300,77814070,5280,5280,5280,5280,0
|
|
20240213,173200,77814070,5280,5280,5280,5280,0
|
|
20240213,173100,77814070,5280,5280,5280,5280,0
|
|
20240213,173000,77814070,5280,5280,5280,5280,0
|
|
20240213,172900,77814070,5280,5280,5280,5280,0
|
|
20240213,172800,77814070,5280,5280,5280,5280,0
|
|
20240213,172700,77814070,5280,5280,5280,5280,0
|
|
20240213,172600,77814070,5280,5280,5280,5280,0
|
|
20240213,172500,77814070,5280,5280,5280,5280,0
|
|
20240213,172400,77814070,5280,5280,5280,5280,0
|
|
20240213,172300,77814070,5280,5280,5280,5280,138
|
|
20240213,172200,77814070,5280,5280,5280,5280,0
|
|
20240213,172100,77814070,5280,5280,5280,5280,0
|
|
20240213,172000,77814070,5280,5280,5280,5280,0
|
|
20240213,171900,77814070,5280,5280,5280,5280,0
|
|
20240213,171800,77814070,5280,5280,5280,5280,0
|
|
20240213,171700,77814070,5280,5280,5280,5280,0
|
|
20240213,171600,77814070,5280,5280,5280,5280,0
|
|
20240213,171500,77814070,5280,5280,5280,5280,0
|
|
20240213,171400,77814070,5280,5280,5280,5280,0
|
|
20240213,171300,77814070,5280,5280,5280,5280,0
|
|
20240213,171200,77814070,5280,5280,5280,5280,0
|
|
20240213,171100,77814070,5280,5280,5280,5280,0
|
|
20240213,171000,77814070,5280,5280,5280,5280,0
|
|
20240213,170900,77814070,5280,5280,5280,5280,0
|
|
20240213,170800,77814070,5280,5280,5280,5280,0
|
|
20240213,170700,77814070,5280,5280,5280,5280,0
|
|
20240213,170600,77814070,5280,5280,5280,5280,0
|
|
20240213,170500,77814070,5280,5280,5280,5280,0
|
|
20240213,170400,77814070,5280,5280,5280,5280,0
|
|
20240213,170300,77814070,5280,5280,5280,5280,0
|
|
20240213,170200,77814070,5280,5280,5280,5280,0
|
|
20240213,170100,77814070,5280,5280,5280,5280,0
|
|
20240213,170000,77814070,5280,5280,5280,5280,0
|
|
20240213,165900,77814070,5280,5280,5280,5280,0
|
|
20240213,165800,77814070,5280,5280,5280,5280,0
|
|
20240213,165700,77814070,5280,5280,5280,5280,0
|
|
20240213,165600,77814070,5280,5280,5280,5280,0
|
|
20240213,165500,77814070,5280,5280,5280,5280,0
|
|
20240213,165400,77814070,5280,5280,5280,5280,0
|
|
20240213,165300,77814070,5280,5280,5280,5280,138
|
|
20240213,165200,77814070,5280,5280,5280,5280,0
|
|
20240213,165100,77814070,5280,5280,5280,5280,0
|
|
20240213,165000,77814070,5280,5280,5280,5280,0
|
|
20240213,164900,77814070,5280,5280,5280,5280,0
|
|
20240213,164800,77814070,5280,5280,5280,5280,0
|
|
20240213,164700,77814070,5280,5280,5280,5280,0
|
|
20240213,164600,77814070,5280,5280,5280,5280,0
|
|
20240213,164500,77814070,5280,5280,5280,5280,0
|
|
20240213,164400,77814070,5280,5280,5280,5280,0
|
|
20240213,164300,77814070,5280,5280,5280,5280,0
|
|
20240213,164200,77814070,5280,5280,5280,5280,0
|
|
20240213,164100,77814070,5280,5280,5280,5280,0
|
|
20240213,164000,77814070,5280,5280,5280,5280,0
|
|
20240213,163900,77814070,5280,5280,5280,5280,0
|
|
20240213,163800,77814070,5280,5280,5280,5280,0
|
|
20240213,163700,77814070,5280,5280,5280,5280,0
|
|
20240213,163600,77814070,5280,5280,5280,5280,0
|
|
20240213,163500,77814070,5280,5280,5280,5280,0
|
|
20240213,163400,77814070,5280,5280,5280,5280,0
|
|
20240213,163300,77814070,5280,5280,5280,5280,0
|
|
20240213,163200,77814070,5280,5280,5280,5280,0
|
|
20240213,163100,77814070,5280,5280,5280,5280,0
|
|
20240213,163000,77814070,5280,5280,5280,5280,0
|
|
20240213,162900,77814070,5280,5280,5280,5280,0
|
|
20240213,162800,77814070,5280,5280,5280,5280,0
|
|
20240213,162700,77814070,5280,5280,5280,5280,0
|
|
20240213,162600,77814070,5280,5280,5280,5280,0
|
|
20240213,162500,77814070,5280,5280,5280,5280,0
|
|
20240213,162400,77814070,5280,5280,5280,5280,0
|
|
20240213,162300,77814070,5280,5280,5280,5280,138
|
|
20240213,162200,77814070,5280,5280,5280,5280,0
|
|
20240213,162100,77814070,5280,5280,5280,5280,0
|
|
20240213,162000,77814070,5280,5280,5280,5280,0
|
|
20240213,161900,77814070,5280,5280,5280,5280,0
|
|
20240213,161800,77814070,5280,5280,5280,5280,0
|
|
20240213,161700,77814070,5280,5280,5280,5280,0
|
|
20240213,161600,77814070,5280,5280,5280,5280,0
|
|
20240213,161500,77814070,5280,5280,5280,5280,0
|
|
20240213,161400,77814070,5280,5280,5280,5280,0
|
|
20240213,161300,77814070,5280,5280,5280,5280,0
|
|
20240213,161200,77814070,5280,5280,5280,5280,0
|
|
20240213,161100,77814070,5280,5280,5280,5280,0
|
|
20240213,161000,77814070,5280,5280,5280,5280,0
|
|
20240213,160900,77814070,5280,5280,5280,5280,0
|
|
20240213,160800,77814070,5280,5280,5280,5280,0
|
|
20240213,160700,77814070,5280,5280,5280,5280,0
|
|
20240213,160600,77814070,5280,5280,5280,5280,0
|
|
20240213,160500,77814070,5280,5280,5280,5280,0
|
|
20240213,160400,77814070,5280,5280,5280,5280,0
|
|
20240213,160300,77814070,5280,5280,5280,5280,0
|
|
20240213,160200,77814070,5280,5280,5280,5280,0
|
|
20240213,160100,77814070,5280,5280,5280,5280,0
|
|
20240213,160000,77814070,5280,5280,5280,5280,0
|
|
20240213,155900,77814070,5280,5280,5280,5280,0
|
|
20240213,155800,77814070,5280,5280,5280,5280,0
|
|
20240213,155700,77814070,5280,5280,5280,5280,0
|
|
20240213,155600,77814070,5280,5280,5280,5280,0
|
|
20240213,155500,77814070,5280,5280,5280,5280,0
|
|
20240213,155400,77814070,5280,5280,5280,5280,0
|
|
20240213,155300,77814070,5280,5280,5280,5280,138
|
|
20240213,155200,77814070,5280,5280,5280,5280,0
|
|
20240213,155100,77814070,5280,5280,5280,5280,0
|
|
20240213,155000,77814070,5280,5280,5280,5280,0
|
|
20240213,154900,77814070,5280,5280,5280,5280,0
|
|
20240213,154800,77814070,5280,5280,5280,5280,0
|
|
20240213,154700,77814070,5280,5280,5280,5280,0
|
|
20240213,154600,77814070,5280,5280,5280,5280,0
|
|
20240213,154500,77814070,5280,5280,5280,5280,0
|
|
20240213,154400,77814070,5280,5280,5280,5280,0
|
|
20240213,154300,77814070,5280,5280,5280,5280,0
|
|
20240213,154200,77814070,5280,5280,5280,5280,0
|
|
20240213,154100,77814070,5280,5280,5280,5280,0
|
|
20240213,154000,77814070,5280,5280,5280,5280,0
|
|
20240213,153900,77814070,5280,5280,5280,5280,0
|
|
20240213,153800,77814070,5280,5280,5280,5280,0
|
|
20240213,153700,77814070,5280,5280,5280,5280,0
|
|
20240213,153600,77814070,5280,5280,5280,5280,0
|
|
20240213,153500,77814070,5280,5280,5280,5280,0
|
|
20240213,153400,77814070,5280,5280,5280,5280,0
|
|
20240213,153300,77814070,5280,5280,5280,5280,0
|
|
20240213,153200,77814070,5280,5280,5280,5280,0
|
|
20240213,153100,77814070,5280,5280,5280,5280,0
|
|
20240213,153000,77814070,5280,5280,5280,5280,138
|
|
20240213,152900,77085430,5290,5290,5290,5290,0
|
|
20240213,152800,77085430,5290,5290,5290,5290,0
|
|
20240213,152700,77085430,5290,5290,5290,5290,0
|
|
20240213,152600,77085430,5290,5290,5290,5290,0
|
|
20240213,152500,77085430,5290,5290,5290,5290,0
|
|
20240213,152400,77085430,5290,5290,5290,5290,0
|
|
20240213,152300,77085430,5290,5290,5290,5290,0
|
|
20240213,152200,77085430,5290,5290,5290,5290,0
|
|
20240213,152100,77085430,5290,5290,5290,5290,0
|
|
20240213,152000,77085430,5290,5290,5290,5290,0
|
|
20240213,151900,77085430,5290,5290,5290,5290,0
|
|
20240213,151800,77085430,5290,5290,5290,5290,0
|
|
20240213,151700,77085430,5290,5290,5290,5290,10
|
|
20240213,151600,77032530,5280,5290,5290,5280,24
|
|
20240213,151500,76905620,5280,5290,5290,5280,14
|
|
20240213,151400,76831690,5280,5280,5280,5280,1
|
|
20240213,151300,76826410,5280,5290,5290,5280,14
|
|
20240213,151200,76752480,5290,5300,5300,5290,2
|
|
20240213,151100,76741890,5300,5300,5300,5300,1
|
|
20240213,151000,76736590,5290,5320,5320,5290,40
|
|
20240213,150900,76524090,5280,5320,5320,5280,135
|
|
20240213,150800,75807290,5270,5270,5320,5270,1155
|
|
20240213,150700,69703780,5270,5290,5310,5270,187
|
|
20240213,150600,68712830,5260,5280,5310,5260,1754
|
|
20240213,150500,59452560,5280,5280,5280,5280,0
|
|
20240213,150400,59452560,5280,5290,5300,5280,254
|
|
20240213,150300,58107750,5280,5280,5280,5280,12
|
|
20240213,150200,58044390,5280,5290,5290,5280,2
|
|
20240213,150100,58033820,5290,5270,5290,5270,30
|
|
20240213,150000,57875430,5270,5270,5270,5270,18
|
|
20240213,145900,57780570,5270,5270,5270,5270,0
|
|
20240213,145800,57780570,5270,5270,5270,5270,3
|
|
20240213,145700,57764760,5290,5280,5290,5280,2
|
|
20240213,145600,57754190,5280,5280,5280,5280,10
|
|
20240213,145500,57701390,5280,5280,5280,5280,13
|
|
20240213,145400,57632750,5280,5280,5280,5280,180
|
|
20240213,145300,56682350,5280,5290,5290,5280,76
|
|
20240213,145200,56280650,5290,5290,5290,5290,0
|
|
20240213,145100,56280650,5290,5290,5290,5290,10
|
|
20240213,145000,56227750,5300,5300,5300,5300,5
|
|
20240213,144900,56201250,5300,5300,5300,5300,25
|
|
20240213,144800,56068750,5290,5290,5290,5290,15
|
|
20240213,144700,55989400,5290,5290,5290,5290,3
|
|
20240213,144600,55973530,5290,5290,5290,5290,10
|
|
20240213,144500,55920630,5290,5290,5290,5290,14
|
|
20240213,144400,55846570,5290,5290,5290,5290,0
|
|
20240213,144300,55846570,5290,5290,5290,5290,13
|
|
20240213,144200,55777800,5290,5290,5290,5290,0
|
|
20240213,144100,55777800,5290,5290,5290,5290,14
|
|
20240213,144000,55703740,5290,5290,5290,5290,0
|
|
20240213,143900,55703740,5290,5290,5290,5290,13
|
|
20240213,143800,55634970,5290,5290,5290,5290,16
|
|
20240213,143700,55550330,5290,5290,5290,5290,0
|
|
20240213,143600,55550330,5290,5290,5300,5290,16
|
|
20240213,143500,55465680,5290,5300,5300,5290,254
|
|
20240213,143400,54120090,5300,5300,5300,5300,0
|
|
20240213,143300,54120090,5300,5300,5300,5300,14
|
|
20240213,143200,54045890,5300,5300,5300,5300,1
|
|
20240213,143100,54040590,5300,5300,5300,5300,12
|
|
20240213,143000,53976990,5300,5310,5310,5300,24
|
|
20240213,142900,53849610,5300,5300,5300,5300,14
|
|
20240213,142800,53775410,5300,5300,5310,5300,20
|
|
20240213,142700,53669360,5300,5300,5300,5300,0
|
|
20240213,142600,53669360,5300,5300,5300,5300,13
|
|
20240213,142500,53600460,5300,5300,5300,5300,0
|
|
20240213,142400,53600460,5300,5300,5300,5300,14
|
|
20240213,142300,53526260,5300,5300,5300,5300,13
|
|
20240213,142200,53457360,5300,5300,5300,5300,0
|
|
20240213,142100,53457360,5300,5300,5300,5300,14
|
|
20240213,142000,53383160,5300,5300,5300,5300,0
|
|
20240213,141900,53383160,5300,5300,5300,5300,13
|
|
20240213,141800,53314260,5320,5300,5320,5300,15
|
|
20240213,141700,53234740,5300,5300,5300,5300,0
|
|
20240213,141600,53234740,5300,5300,5300,5300,13
|
|
20240213,141500,53165840,5300,5300,5300,5300,0
|
|
20240213,141400,53165840,5300,5300,5300,5300,14
|
|
20240213,141300,53091640,5300,5300,5300,5300,13
|
|
20240213,141200,53022740,5300,5300,5300,5300,0
|
|
20240213,141100,53022740,5300,5300,5300,5300,13
|
|
20240213,141000,52953840,5300,5300,5300,5300,0
|
|
20240213,140900,52953840,5300,5300,5300,5300,14
|
|
20240213,140800,52879640,5300,5300,5300,5300,3
|
|
20240213,140700,52863740,5300,5300,5300,5300,10
|
|
20240213,140600,52810740,5300,5300,5300,5300,18
|
|
20240213,140500,52715340,5310,5310,5310,5310,1
|
|
20240213,140400,52710030,5300,5300,5300,5300,10
|
|
20240213,140300,52657030,5300,5290,5300,5290,6
|
|
20240213,140200,52625260,5300,5300,5340,5290,1437
|
|
20240213,140100,45008980,5290,5300,5300,5290,233
|
|
20240213,140000,43774660,5300,5300,5300,5300,0
|
|
20240213,135900,43774660,5300,5300,5300,5300,14
|
|
20240213,135800,43700460,5300,5300,5300,5300,0
|
|
20240213,135700,43700460,5300,5300,5300,5300,15
|
|
20240213,135600,43620960,5300,5300,5300,5300,11
|
|
20240213,135500,43562660,5300,5300,5300,5300,0
|
|
20240213,135400,43562660,5300,5300,5300,5300,14
|
|
20240213,135300,43488460,5300,5300,5300,5300,0
|
|
20240213,135200,43488460,5300,5300,5300,5300,13
|
|
20240213,135100,43419560,5300,5300,5300,5300,14
|
|
20240213,135000,43345360,5300,5300,5300,5300,2
|
|
20240213,134900,43334760,5310,5310,5310,5310,8
|
|
20240213,134800,43292280,5300,5300,5300,5300,14
|
|
20240213,134700,43218080,5300,5300,5300,5300,10
|
|
20240213,134600,43165080,5300,5300,5300,5300,14
|
|
20240213,134500,43090880,5300,5300,5300,5300,0
|
|
20240213,134400,43090880,5300,5300,5300,5300,13
|
|
20240213,134300,43021980,5300,5300,5300,5300,0
|
|
20240213,134200,43021980,5300,5310,5310,5300,385
|
|
20240213,134100,40978710,5310,5310,5310,5310,14
|
|
20240213,134000,40904370,5310,5320,5320,5310,1135
|
|
20240213,133900,34869090,5320,5320,5320,5320,14
|
|
20240213,133800,34794610,5320,5320,5320,5320,0
|
|
20240213,133700,34794610,5320,5320,5320,5320,13
|
|
20240213,133600,34725450,5320,5320,5320,5320,4
|
|
20240213,133500,34704170,5320,5320,5320,5320,10
|
|
20240213,133400,34650970,5320,5320,5320,5320,13
|
|
20240213,133300,34581810,5320,5320,5320,5320,0
|
|
20240213,133200,34581810,5320,5320,5320,5320,14
|
|
20240213,133100,34507330,5320,5320,5320,5320,0
|
|
20240213,133000,34507330,5320,5320,5320,5320,13
|
|
20240213,132900,34438170,5320,5320,5320,5320,17
|
|
20240213,132800,34347730,5320,5320,5320,5320,0
|
|
20240213,132700,34347730,5320,5320,5320,5320,13
|
|
20240213,132600,34278570,5330,5320,5330,5320,23
|
|
20240213,132500,34156010,5320,5320,5320,5320,17
|
|
20240213,132400,34065570,5320,5320,5330,5320,41
|
|
20240213,132300,33847250,5320,5320,5320,5320,0
|
|
20240213,132200,33847250,5320,5320,5320,5320,13
|
|
20240213,132100,33778090,5320,5320,5320,5320,0
|
|
20240213,132000,33778090,5320,5320,5320,5320,14
|
|
20240213,131900,33703610,5330,5330,5330,5330,0
|
|
20240213,131800,33703610,5330,5330,5330,5330,0
|
|
20240213,131700,33703610,5330,5330,5330,5330,0
|
|
20240213,131600,33703610,5330,5330,5330,5330,0
|
|
20240213,131500,33703610,5330,5330,5330,5330,0
|
|
20240213,131400,33703610,5330,5330,5330,5330,0
|
|
20240213,131300,33703610,5330,5330,5330,5330,5
|
|
20240213,131200,33676960,5330,5330,5330,5330,0
|
|
20240213,131100,33676960,5330,5330,5330,5330,0
|
|
20240213,131000,33676960,5330,5330,5330,5330,0
|
|
20240213,130900,33676960,5330,5330,5330,5330,0
|
|
20240213,130800,33676960,5330,5330,5330,5330,0
|
|
20240213,130700,33676960,5330,5330,5330,5330,0
|
|
20240213,130600,33676960,5330,5330,5330,5330,0
|
|
20240213,130500,33676960,5330,5330,5330,5330,0
|
|
20240213,130400,33676960,5330,5330,5330,5330,0
|
|
20240213,130300,33676960,5330,5330,5330,5330,0
|
|
20240213,130200,33676960,5330,5330,5330,5330,0
|
|
20240213,130100,33676960,5330,5330,5330,5330,1
|
|
20240213,130000,33671630,5310,5310,5310,5310,0
|
|
20240213,125900,33671630,5310,5310,5310,5310,0
|
|
20240213,125800,33671630,5310,5310,5310,5310,5
|
|
20240213,125700,33645080,5320,5330,5330,5310,1363
|
|
20240213,125600,26384360,5330,5330,5330,5330,0
|
|
20240213,125500,26384360,5330,5340,5340,5330,12
|
|
20240213,125400,26320310,5330,5330,5330,5330,0
|
|
20240213,125300,26320310,5330,5330,5330,5330,0
|
|
20240213,125200,26320310,5330,5330,5330,5330,0
|
|
20240213,125100,26320310,5330,5330,5330,5330,0
|
|
20240213,125000,26320310,5330,5330,5330,5330,0
|
|
20240213,124900,26320310,5330,5330,5330,5330,0
|
|
20240213,124800,26320310,5330,5330,5330,5330,0
|
|
20240213,124700,26320310,5330,5330,5330,5330,0
|
|
20240213,124600,26320310,5330,5340,5340,5330,63
|
|
20240213,124500,25984060,5330,5330,5330,5330,0
|
|
20240213,124400,25984060,5330,5330,5330,5330,0
|
|
20240213,124300,25984060,5330,5330,5330,5330,0
|
|
20240213,124200,25984060,5330,5340,5340,5330,18
|
|
20240213,124100,25888000,5330,5330,5330,5330,0
|
|
20240213,124000,25888000,5330,5330,5330,5330,0
|
|
20240213,123900,25888000,5330,5330,5330,5330,0
|
|
20240213,123800,25888000,5330,5330,5330,5330,0
|
|
20240213,123700,25888000,5330,5330,5330,5330,0
|
|
20240213,123600,25888000,5330,5330,5330,5330,0
|
|
20240213,123500,25888000,5330,5330,5330,5330,0
|
|
20240213,123400,25888000,5330,5330,5330,5330,0
|
|
20240213,123300,25888000,5330,5330,5330,5330,0
|
|
20240213,123200,25888000,5330,5330,5330,5330,0
|
|
20240213,123100,25888000,5330,5330,5330,5330,0
|
|
20240213,123000,25888000,5330,5340,5340,5330,74
|
|
20240213,122900,25493020,5330,5330,5330,5330,0
|
|
20240213,122800,25493020,5330,5330,5330,5330,1
|
|
20240213,122700,25487690,5320,5320,5320,5320,0
|
|
20240213,122600,25487690,5320,5320,5320,5320,0
|
|
20240213,122500,25487690,5320,5320,5320,5320,0
|
|
20240213,122400,25487690,5320,5320,5320,5320,0
|
|
20240213,122300,25487690,5320,5320,5320,5320,0
|
|
20240213,122200,25487690,5320,5320,5320,5320,0
|
|
20240213,122100,25487690,5320,5320,5320,5320,0
|
|
20240213,122000,25487690,5320,5320,5320,5320,0
|
|
20240213,121900,25487690,5320,5320,5320,5320,0
|
|
20240213,121800,25487690,5320,5320,5320,5320,0
|
|
20240213,121700,25487690,5320,5320,5320,5320,0
|
|
20240213,121600,25487690,5320,5320,5320,5320,0
|
|
20240213,121500,25487690,5320,5320,5320,5320,0
|
|
20240213,121400,25487690,5320,5320,5320,5320,0
|
|
20240213,121300,25487690,5320,5320,5320,5320,0
|
|
20240213,121200,25487690,5320,5320,5320,5320,0
|
|
20240213,121100,25487690,5320,5320,5320,5320,0
|
|
20240213,121000,25487690,5320,5320,5320,5320,0
|
|
20240213,120900,25487690,5320,5320,5320,5320,0
|
|
20240213,120800,25487690,5320,5320,5320,5320,0
|
|
20240213,120700,25487690,5320,5320,5320,5320,0
|
|
20240213,120600,25487690,5320,5320,5320,5320,3
|
|
20240213,120500,25471730,5310,5310,5310,5310,6
|
|
20240213,120400,25439870,5310,5320,5320,5310,126
|
|
20240213,120300,24769830,5320,5320,5320,5320,0
|
|
20240213,120200,24769830,5320,5320,5320,5320,0
|
|
20240213,120100,24769830,5320,5320,5320,5320,0
|
|
20240213,120000,24769830,5320,5320,5320,5320,0
|
|
20240213,115900,24769830,5320,5340,5340,5320,27
|
|
20240213,115800,24625790,5340,5340,5340,5340,0
|
|
20240213,115700,24625790,5340,5340,5340,5340,0
|
|
20240213,115600,24625790,5340,5340,5340,5340,0
|
|
20240213,115500,24625790,5340,5340,5340,5340,0
|
|
20240213,115400,24625790,5340,5340,5340,5340,0
|
|
20240213,115300,24625790,5340,5340,5340,5340,0
|
|
20240213,115200,24625790,5340,5340,5340,5340,0
|
|
20240213,115100,24625790,5340,5340,5340,5340,0
|
|
20240213,115000,24625790,5340,5340,5340,5340,0
|
|
20240213,114900,24625790,5340,5340,5340,5340,0
|
|
20240213,114800,24625790,5340,5340,5340,5340,0
|
|
20240213,114700,24625790,5340,5340,5340,5340,0
|
|
20240213,114600,24625790,5340,5340,5340,5340,0
|
|
20240213,114500,24625790,5340,5340,5340,5340,1
|
|
20240213,114400,24620450,5320,5320,5320,5320,0
|
|
20240213,114300,24620450,5320,5320,5320,5320,0
|
|
20240213,114200,24620450,5320,5320,5320,5320,0
|
|
20240213,114100,24620450,5320,5320,5320,5320,0
|
|
20240213,114000,24620450,5320,5320,5320,5320,0
|
|
20240213,113900,24620450,5320,5320,5320,5320,0
|
|
20240213,113800,24620450,5320,5320,5320,5320,0
|
|
20240213,113700,24620450,5320,5320,5320,5320,0
|
|
20240213,113600,24620450,5320,5320,5320,5320,0
|
|
20240213,113500,24620450,5320,5320,5320,5320,269
|
|
20240213,113400,23189370,5320,5320,5320,5320,0
|
|
20240213,113300,23189370,5320,5320,5320,5320,2
|
|
20240213,113200,23178730,5340,5340,5340,5340,0
|
|
20240213,113100,23178730,5340,5340,5340,5340,0
|
|
20240213,113000,23178730,5340,5340,5340,5340,0
|
|
20240213,112900,23178730,5340,5340,5340,5340,0
|
|
20240213,112800,23178730,5340,5340,5340,5340,0
|
|
20240213,112700,23178730,5340,5340,5340,5340,0
|
|
20240213,112600,23178730,5340,5340,5340,5340,0
|
|
20240213,112500,23178730,5340,5340,5340,5340,0
|
|
20240213,112400,23178730,5340,5340,5340,5340,1
|
|
20240213,112300,23173390,5330,5330,5330,5330,0
|
|
20240213,112200,23173390,5330,5330,5330,5330,0
|
|
20240213,112100,23173390,5330,5330,5330,5330,0
|
|
20240213,112000,23173390,5330,5330,5330,5330,0
|
|
20240213,111900,23173390,5330,5330,5330,5330,0
|
|
20240213,111800,23173390,5330,5330,5330,5330,0
|
|
20240213,111700,23173390,5330,5330,5330,5330,0
|
|
20240213,111600,23173390,5330,5330,5330,5330,0
|
|
20240213,111500,23173390,5330,5330,5330,5330,0
|
|
20240213,111400,23173390,5330,5330,5330,5330,0
|
|
20240213,111300,23173390,5330,5330,5330,5330,0
|
|
20240213,111200,23173390,5330,5330,5330,5330,1
|
|
20240213,111100,23168060,5330,5330,5330,5330,8
|
|
20240213,111000,23125420,5320,5320,5320,5320,0
|
|
20240213,110900,23125420,5320,5330,5330,5320,14
|
|
20240213,110800,23050840,5330,5330,5330,5330,0
|
|
20240213,110700,23050840,5330,5330,5330,5330,0
|
|
20240213,110600,23050840,5330,5330,5330,5330,0
|
|
20240213,110500,23050840,5330,5330,5330,5330,0
|
|
20240213,110400,23050840,5330,5330,5330,5330,1
|
|
20240213,110300,23045510,5320,5320,5320,5320,1
|
|
20240213,110200,23040190,5330,5320,5330,5320,6
|
|
20240213,110100,23008230,5330,5330,5330,5320,219
|
|
20240213,110000,21841520,5320,5330,5330,5320,135
|
|
20240213,105900,21122320,5320,5320,5320,5320,0
|
|
20240213,105800,21122320,5320,5320,5320,5320,0
|
|
20240213,105700,21122320,5320,5320,5320,5320,0
|
|
20240213,105600,21122320,5320,5320,5320,5320,0
|
|
20240213,105500,21122320,5320,5320,5320,5320,0
|
|
20240213,105400,21122320,5320,5320,5320,5320,0
|
|
20240213,105300,21122320,5320,5320,5320,5320,1
|
|
20240213,105200,21117000,5320,5320,5320,5320,0
|
|
20240213,105100,21117000,5320,5320,5320,5320,0
|
|
20240213,105000,21117000,5320,5320,5320,5320,0
|
|
20240213,104900,21117000,5320,5320,5320,5320,0
|
|
20240213,104800,21117000,5320,5320,5320,5320,0
|
|
20240213,104700,21117000,5320,5320,5320,5320,0
|
|
20240213,104600,21117000,5320,5320,5320,5320,0
|
|
20240213,104500,21117000,5320,5320,5320,5320,0
|
|
20240213,104400,21117000,5320,5320,5320,5320,0
|
|
20240213,104300,21117000,5320,5320,5320,5320,0
|
|
20240213,104200,21117000,5320,5320,5320,5320,0
|
|
20240213,104100,21117000,5320,5320,5320,5320,1
|
|
20240213,104000,21111680,5310,5310,5310,5310,13
|
|
20240213,103900,21042650,5310,5310,5310,5310,0
|
|
20240213,103800,21042650,5310,5310,5310,5310,0
|
|
20240213,103700,21042650,5310,5330,5330,5310,36
|
|
20240213,103600,20851090,5330,5330,5330,5330,5
|
|
20240213,103500,20824440,5330,5330,5330,5330,0
|
|
20240213,103400,20824440,5330,5330,5330,5330,0
|
|
20240213,103300,20824440,5330,5330,5330,5330,20
|
|
20240213,103200,20717840,5310,5310,5310,5310,0
|
|
20240213,103100,20717840,5310,5310,5310,5310,0
|
|
20240213,103000,20717840,5310,5310,5310,5310,0
|
|
20240213,102900,20717840,5310,5310,5310,5310,0
|
|
20240213,102800,20717840,5310,5310,5310,5310,0
|
|
20240213,102700,20717840,5310,5310,5310,5310,0
|
|
20240213,102600,20717840,5310,5310,5310,5310,0
|
|
20240213,102500,20717840,5310,5310,5310,5310,0
|
|
20240213,102400,20717840,5310,5310,5310,5310,0
|
|
20240213,102300,20717840,5310,5310,5310,5310,0
|
|
20240213,102200,20717840,5310,5310,5310,5310,1
|
|
20240213,102100,20712530,5320,5320,5320,5320,0
|
|
20240213,102000,20712530,5320,5320,5320,5320,0
|
|
20240213,101900,20712530,5320,5320,5320,5320,0
|
|
20240213,101800,20712530,5320,5320,5320,5320,0
|
|
20240213,101700,20712530,5320,5320,5320,5320,0
|
|
20240213,101600,20712530,5320,5320,5320,5320,0
|
|
20240213,101500,20712530,5320,5320,5320,5320,0
|
|
20240213,101400,20712530,5320,5320,5320,5320,0
|
|
20240213,101300,20712530,5320,5320,5320,5320,0
|
|
20240213,101200,20712530,5320,5320,5320,5320,1
|
|
20240213,101100,20707210,5300,5300,5300,5300,0
|
|
20240213,101000,20707210,5300,5300,5300,5300,0
|
|
20240213,100900,20707210,5300,5300,5300,5300,0
|
|
20240213,100800,20707210,5300,5320,5320,5300,30
|
|
20240213,100700,20547960,5350,5350,5350,5350,0
|
|
20240213,100600,20547960,5350,5350,5350,5350,0
|
|
20240213,100500,20547960,5350,5330,5350,5330,2
|
|
20240213,100400,20537280,5320,5320,5320,5320,0
|
|
20240213,100300,20537280,5320,5320,5320,5320,0
|
|
20240213,100200,20537280,5320,5320,5320,5320,0
|
|
20240213,100100,20537280,5320,5320,5320,5320,5
|
|
20240213,100000,20510680,5340,5340,5340,5340,0
|
|
20240213,095900,20510680,5340,5340,5340,5340,0
|
|
20240213,095800,20510680,5340,5340,5340,5340,0
|
|
20240213,095700,20510680,5340,5330,5340,5330,28
|
|
20240213,095600,20361190,5300,5300,5300,5300,42
|
|
20240213,095500,20138590,5280,5300,5300,5280,32
|
|
20240213,095400,19969590,5340,5310,5340,5310,67
|
|
20240213,095300,19611930,5340,5340,5340,5340,0
|
|
20240213,095200,19611930,5340,5340,5340,5340,0
|
|
20240213,095100,19611930,5340,5340,5340,5340,0
|
|
20240213,095000,19611930,5340,5340,5340,5340,0
|
|
20240213,094900,19611930,5340,5340,5340,5340,0
|
|
20240213,094800,19611930,5340,5340,5340,5340,1
|
|
20240213,094700,19606590,5350,5350,5350,5350,0
|
|
20240213,094600,19606590,5350,5360,5360,5350,2
|
|
20240213,094500,19595880,5280,5280,5280,5280,0
|
|
20240213,094400,19595880,5280,5280,5280,5280,0
|
|
20240213,094300,19595880,5280,5350,5350,5260,1364
|
|
20240213,094200,12372230,5440,5360,5440,5360,1716
|
|
20240213,094100,3076590,5330,5330,5330,5330,0
|
|
20240213,094000,3076590,5330,5330,5330,5330,0
|
|
20240213,093900,3076590,5330,5330,5330,5330,0
|
|
20240213,093800,3076590,5330,5330,5330,5330,0
|
|
20240213,093700,3076590,5330,5330,5330,5330,0
|
|
20240213,093600,3076590,5330,5330,5330,5330,0
|
|
20240213,093500,3076590,5330,5330,5330,5330,0
|
|
20240213,093400,3076590,5330,5330,5330,5330,0
|
|
20240213,093300,3076590,5330,5330,5330,5330,0
|
|
20240213,093200,3076590,5330,5330,5330,5330,0
|
|
20240213,093100,3076590,5330,5330,5330,5330,0
|
|
20240213,093000,3076590,5330,5330,5330,5330,0
|
|
20240213,092900,3076590,5330,5330,5330,5330,0
|
|
20240213,092800,3076590,5330,5330,5330,5330,0
|
|
20240213,092700,3076590,5330,5330,5330,5330,0
|
|
20240213,092600,3076590,5330,5330,5330,5330,0
|
|
20240213,092500,3076590,5330,5330,5330,5330,0
|
|
20240213,092400,3076590,5330,5330,5330,5330,1
|
|
20240213,092300,3071260,5360,5360,5360,5360,0
|
|
20240213,092200,3071260,5360,5360,5360,5360,0
|
|
20240213,092100,3071260,5360,5360,5360,5360,20
|
|
20240213,092000,2964060,5360,5360,5360,5360,0
|
|
20240213,091900,2964060,5360,5360,5360,5360,0
|
|
20240213,091800,2964060,5360,5360,5360,5360,0
|
|
20240213,091700,2964060,5360,5360,5360,5360,0
|
|
20240213,091600,2964060,5360,5360,5360,5360,0
|
|
20240213,091500,2964060,5360,5360,5360,5360,0
|
|
20240213,091400,2964060,5360,5360,5360,5360,0
|
|
20240213,091300,2964060,5360,5360,5360,5360,1
|
|
20240213,091200,2958700,5320,5320,5320,5320,3
|
|
20240213,091100,2942740,5320,5320,5320,5320,0
|
|
20240213,091000,2942740,5320,5320,5320,5320,0
|
|
20240213,090900,2942740,5320,5320,5320,5320,17
|
|
20240213,090800,2852300,5320,5320,5320,5320,0
|
|
20240213,090700,2852300,5320,5320,5320,5320,0
|
|
20240213,090600,2852300,5320,5290,5320,5270,25
|
|
20240213,090500,2720040,5290,5320,5320,5290,15
|
|
20240213,090400,2640390,5300,5300,5300,5300,52
|
|
20240213,090300,2364790,5320,5320,5320,5320,3
|
|
20240213,090200,2348830,5320,5320,5320,5320,5
|
|
20240213,090100,2322230,5320,5370,5370,5320,39
|
|
20240213,090000,2113050,5330,5350,5350,5330,395
|