691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,202800,14234770,5280,5280,5280,5280,129
|
|
20240215,202700,14234770,5280,5280,5280,5280,0
|
|
20240215,202600,14234770,5280,5280,5280,5280,0
|
|
20240215,202500,14234770,5280,5280,5280,5280,0
|
|
20240215,202400,14234770,5280,5280,5280,5280,0
|
|
20240215,202300,14234770,5280,5280,5280,5280,0
|
|
20240215,202200,14234770,5280,5280,5280,5280,0
|
|
20240215,202100,14234770,5280,5280,5280,5280,0
|
|
20240215,202000,14234770,5280,5280,5280,5280,0
|
|
20240215,201900,14234770,5280,5280,5280,5280,0
|
|
20240215,201800,14234770,5280,5280,5280,5280,0
|
|
20240215,201700,14234770,5280,5280,5280,5280,0
|
|
20240215,201600,14234770,5280,5280,5280,5280,0
|
|
20240215,201500,14234770,5280,5280,5280,5280,0
|
|
20240215,201400,14234770,5280,5280,5280,5280,0
|
|
20240215,201300,14234770,5280,5280,5280,5280,0
|
|
20240215,201200,14234770,5280,5280,5280,5280,0
|
|
20240215,201100,14234770,5280,5280,5280,5280,0
|
|
20240215,201000,14234770,5280,5280,5280,5280,0
|
|
20240215,200900,14234770,5280,5280,5280,5280,0
|
|
20240215,200800,14234770,5280,5280,5280,5280,0
|
|
20240215,200700,14234770,5280,5280,5280,5280,0
|
|
20240215,200600,14234770,5280,5280,5280,5280,0
|
|
20240215,200500,14234770,5280,5280,5280,5280,0
|
|
20240215,200400,14234770,5280,5280,5280,5280,0
|
|
20240215,200300,14234770,5280,5280,5280,5280,0
|
|
20240215,200200,14234770,5280,5280,5280,5280,0
|
|
20240215,200100,14234770,5280,5280,5280,5280,0
|
|
20240215,200000,14234770,5280,5280,5280,5280,0
|
|
20240215,195900,14234770,5280,5280,5280,5280,0
|
|
20240215,195800,14234770,5280,5280,5280,5280,129
|
|
20240215,195700,14234770,5280,5280,5280,5280,0
|
|
20240215,195600,14234770,5280,5280,5280,5280,0
|
|
20240215,195500,14234770,5280,5280,5280,5280,0
|
|
20240215,195400,14234770,5280,5280,5280,5280,0
|
|
20240215,195300,14234770,5280,5280,5280,5280,0
|
|
20240215,195200,14234770,5280,5280,5280,5280,0
|
|
20240215,195100,14234770,5280,5280,5280,5280,0
|
|
20240215,195000,14234770,5280,5280,5280,5280,0
|
|
20240215,194900,14234770,5280,5280,5280,5280,0
|
|
20240215,194800,14234770,5280,5280,5280,5280,0
|
|
20240215,194700,14234770,5280,5280,5280,5280,0
|
|
20240215,194600,14234770,5280,5280,5280,5280,0
|
|
20240215,194500,14234770,5280,5280,5280,5280,0
|
|
20240215,194400,14234770,5280,5280,5280,5280,0
|
|
20240215,194300,14234770,5280,5280,5280,5280,0
|
|
20240215,194200,14234770,5280,5280,5280,5280,0
|
|
20240215,194100,14234770,5280,5280,5280,5280,0
|
|
20240215,194000,14234770,5280,5280,5280,5280,0
|
|
20240215,193900,14234770,5280,5280,5280,5280,0
|
|
20240215,193800,14234770,5280,5280,5280,5280,0
|
|
20240215,193700,14234770,5280,5280,5280,5280,0
|
|
20240215,193600,14234770,5280,5280,5280,5280,0
|
|
20240215,193500,14234770,5280,5280,5280,5280,0
|
|
20240215,193400,14234770,5280,5280,5280,5280,0
|
|
20240215,193300,14234770,5280,5280,5280,5280,0
|
|
20240215,193200,14234770,5280,5280,5280,5280,0
|
|
20240215,193100,14234770,5280,5280,5280,5280,0
|
|
20240215,193000,14234770,5280,5280,5280,5280,0
|
|
20240215,192900,14234770,5280,5280,5280,5280,0
|
|
20240215,192800,14234770,5280,5280,5280,5280,129
|
|
20240215,192700,14234770,5280,5280,5280,5280,0
|
|
20240215,192600,14234770,5280,5280,5280,5280,0
|
|
20240215,192500,14234770,5280,5280,5280,5280,0
|
|
20240215,192400,14234770,5280,5280,5280,5280,0
|
|
20240215,192300,14234770,5280,5280,5280,5280,0
|
|
20240215,192200,14234770,5280,5280,5280,5280,0
|
|
20240215,192100,14234770,5280,5280,5280,5280,0
|
|
20240215,192000,14234770,5280,5280,5280,5280,0
|
|
20240215,191900,14234770,5280,5280,5280,5280,0
|
|
20240215,191800,14234770,5280,5280,5280,5280,0
|
|
20240215,191700,14234770,5280,5280,5280,5280,0
|
|
20240215,191600,14234770,5280,5280,5280,5280,0
|
|
20240215,191500,14234770,5280,5280,5280,5280,0
|
|
20240215,191400,14234770,5280,5280,5280,5280,0
|
|
20240215,191300,14234770,5280,5280,5280,5280,0
|
|
20240215,191200,14234770,5280,5280,5280,5280,0
|
|
20240215,191100,14234770,5280,5280,5280,5280,0
|
|
20240215,191000,14234770,5280,5280,5280,5280,0
|
|
20240215,190900,14234770,5280,5280,5280,5280,0
|
|
20240215,190800,14234770,5280,5280,5280,5280,0
|
|
20240215,190700,14234770,5280,5280,5280,5280,0
|
|
20240215,190600,14234770,5280,5280,5280,5280,0
|
|
20240215,190500,14234770,5280,5280,5280,5280,0
|
|
20240215,190400,14234770,5280,5280,5280,5280,0
|
|
20240215,190300,14234770,5280,5280,5280,5280,0
|
|
20240215,190200,14234770,5280,5280,5280,5280,0
|
|
20240215,190100,14234770,5280,5280,5280,5280,0
|
|
20240215,190000,14234770,5280,5280,5280,5280,0
|
|
20240215,185900,14234770,5280,5280,5280,5280,0
|
|
20240215,185800,14234770,5280,5280,5280,5280,129
|
|
20240215,185700,14234770,5280,5280,5280,5280,0
|
|
20240215,185600,14234770,5280,5280,5280,5280,0
|
|
20240215,185500,14234770,5280,5280,5280,5280,0
|
|
20240215,185400,14234770,5280,5280,5280,5280,0
|
|
20240215,185300,14234770,5280,5280,5280,5280,0
|
|
20240215,185200,14234770,5280,5280,5280,5280,0
|
|
20240215,185100,14234770,5280,5280,5280,5280,0
|
|
20240215,185000,14234770,5280,5280,5280,5280,0
|
|
20240215,184900,14234770,5280,5280,5280,5280,0
|
|
20240215,184800,14234770,5280,5280,5280,5280,0
|
|
20240215,184700,14234770,5280,5280,5280,5280,0
|
|
20240215,184600,14234770,5280,5280,5280,5280,0
|
|
20240215,184500,14234770,5280,5280,5280,5280,0
|
|
20240215,184400,14234770,5280,5280,5280,5280,0
|
|
20240215,184300,14234770,5280,5280,5280,5280,0
|
|
20240215,184200,14234770,5280,5280,5280,5280,0
|
|
20240215,184100,14234770,5280,5280,5280,5280,0
|
|
20240215,184000,14234770,5280,5280,5280,5280,0
|
|
20240215,183900,14234770,5280,5280,5280,5280,0
|
|
20240215,183800,14234770,5280,5280,5280,5280,0
|
|
20240215,183700,14234770,5280,5280,5280,5280,0
|
|
20240215,183600,14234770,5280,5280,5280,5280,0
|
|
20240215,183500,14234770,5280,5280,5280,5280,0
|
|
20240215,183400,14234770,5280,5280,5280,5280,0
|
|
20240215,183300,14234770,5280,5280,5280,5280,0
|
|
20240215,183200,14234770,5280,5280,5280,5280,0
|
|
20240215,183100,14234770,5280,5280,5280,5280,0
|
|
20240215,183000,14234770,5280,5280,5280,5280,0
|
|
20240215,182900,14234770,5280,5280,5280,5280,0
|
|
20240215,182800,14234770,5280,5280,5280,5280,129
|
|
20240215,182700,14234770,5280,5280,5280,5280,0
|
|
20240215,182600,14234770,5280,5280,5280,5280,0
|
|
20240215,182500,14234770,5280,5280,5280,5280,0
|
|
20240215,182400,14234770,5280,5280,5280,5280,0
|
|
20240215,182300,14234770,5280,5280,5280,5280,0
|
|
20240215,182200,14234770,5280,5280,5280,5280,0
|
|
20240215,182100,14234770,5280,5280,5280,5280,0
|
|
20240215,182000,14234770,5280,5280,5280,5280,0
|
|
20240215,181900,14234770,5280,5280,5280,5280,0
|
|
20240215,181800,14234770,5280,5280,5280,5280,0
|
|
20240215,181700,14234770,5280,5280,5280,5280,0
|
|
20240215,181600,14234770,5280,5280,5280,5280,0
|
|
20240215,181500,14234770,5280,5280,5280,5280,0
|
|
20240215,181400,14234770,5280,5280,5280,5280,0
|
|
20240215,181300,14234770,5280,5280,5280,5280,0
|
|
20240215,181200,14234770,5280,5280,5280,5280,0
|
|
20240215,181100,14234770,5280,5280,5280,5280,0
|
|
20240215,181000,14234770,5280,5280,5280,5280,0
|
|
20240215,180900,14234770,5280,5280,5280,5280,0
|
|
20240215,180800,14234770,5280,5280,5280,5280,0
|
|
20240215,180700,14234770,5280,5280,5280,5280,0
|
|
20240215,180600,14234770,5280,5280,5280,5280,0
|
|
20240215,180500,14234770,5280,5280,5280,5280,0
|
|
20240215,180400,14234770,5280,5280,5280,5280,0
|
|
20240215,180300,14234770,5280,5280,5280,5280,0
|
|
20240215,180200,14234770,5280,5280,5280,5280,0
|
|
20240215,180100,14234770,5280,5280,5280,5280,0
|
|
20240215,180000,14234770,5280,5280,5280,5280,0
|
|
20240215,175900,14234770,5280,5280,5280,5280,0
|
|
20240215,175800,14234770,5280,5280,5280,5280,129
|
|
20240215,175700,14234770,5280,5280,5280,5280,0
|
|
20240215,175600,14234770,5280,5280,5280,5280,0
|
|
20240215,175500,14234770,5280,5280,5280,5280,0
|
|
20240215,175400,14234770,5280,5280,5280,5280,0
|
|
20240215,175300,14234770,5280,5280,5280,5280,0
|
|
20240215,175200,14234770,5280,5280,5280,5280,0
|
|
20240215,175100,14234770,5280,5280,5280,5280,0
|
|
20240215,175000,14234770,5280,5280,5280,5280,0
|
|
20240215,174900,14234770,5280,5280,5280,5280,0
|
|
20240215,174800,14234770,5280,5280,5280,5280,0
|
|
20240215,174700,14234770,5280,5280,5280,5280,0
|
|
20240215,174600,14234770,5280,5280,5280,5280,0
|
|
20240215,174500,14234770,5280,5280,5280,5280,0
|
|
20240215,174400,14234770,5280,5280,5280,5280,0
|
|
20240215,174300,14234770,5280,5280,5280,5280,0
|
|
20240215,174200,14234770,5280,5280,5280,5280,0
|
|
20240215,174100,14234770,5280,5280,5280,5280,0
|
|
20240215,174000,14234770,5280,5280,5280,5280,0
|
|
20240215,173900,14234770,5280,5280,5280,5280,0
|
|
20240215,173800,14234770,5280,5280,5280,5280,0
|
|
20240215,173700,14234770,5280,5280,5280,5280,0
|
|
20240215,173600,14234770,5280,5280,5280,5280,0
|
|
20240215,173500,14234770,5280,5280,5280,5280,0
|
|
20240215,173400,14234770,5280,5280,5280,5280,0
|
|
20240215,173300,14234770,5280,5280,5280,5280,0
|
|
20240215,173200,14234770,5280,5280,5280,5280,0
|
|
20240215,173100,14234770,5280,5280,5280,5280,0
|
|
20240215,173000,14234770,5280,5280,5280,5280,0
|
|
20240215,172900,14234770,5280,5280,5280,5280,0
|
|
20240215,172800,14234770,5280,5280,5280,5280,129
|
|
20240215,172700,14234770,5280,5280,5280,5280,0
|
|
20240215,172600,14234770,5280,5280,5280,5280,0
|
|
20240215,172500,14234770,5280,5280,5280,5280,0
|
|
20240215,172400,14234770,5280,5280,5280,5280,0
|
|
20240215,172300,14234770,5280,5280,5280,5280,0
|
|
20240215,172200,14234770,5280,5280,5280,5280,0
|
|
20240215,172100,14234770,5280,5280,5280,5280,0
|
|
20240215,172000,14234770,5280,5280,5280,5280,0
|
|
20240215,171900,14234770,5280,5280,5280,5280,0
|
|
20240215,171800,14234770,5280,5280,5280,5280,0
|
|
20240215,171700,14234770,5280,5280,5280,5280,0
|
|
20240215,171600,14234770,5280,5280,5280,5280,0
|
|
20240215,171500,14234770,5280,5280,5280,5280,0
|
|
20240215,171400,14234770,5280,5280,5280,5280,0
|
|
20240215,171300,14234770,5280,5280,5280,5280,0
|
|
20240215,171200,14234770,5280,5280,5280,5280,0
|
|
20240215,171100,14234770,5280,5280,5280,5280,0
|
|
20240215,171000,14234770,5280,5280,5280,5280,0
|
|
20240215,170900,14234770,5280,5280,5280,5280,0
|
|
20240215,170800,14234770,5280,5280,5280,5280,0
|
|
20240215,170700,14234770,5280,5280,5280,5280,0
|
|
20240215,170600,14234770,5280,5280,5280,5280,0
|
|
20240215,170500,14234770,5280,5280,5280,5280,0
|
|
20240215,170400,14234770,5280,5280,5280,5280,0
|
|
20240215,170300,14234770,5280,5280,5280,5280,0
|
|
20240215,170200,14234770,5280,5280,5280,5280,0
|
|
20240215,170100,14234770,5280,5280,5280,5280,0
|
|
20240215,170000,14234770,5280,5280,5280,5280,0
|
|
20240215,165900,14234770,5280,5280,5280,5280,0
|
|
20240215,165800,14234770,5280,5280,5280,5280,129
|
|
20240215,165700,14234770,5280,5280,5280,5280,0
|
|
20240215,165600,14234770,5280,5280,5280,5280,0
|
|
20240215,165500,14234770,5280,5280,5280,5280,0
|
|
20240215,165400,14234770,5280,5280,5280,5280,0
|
|
20240215,165300,14234770,5280,5280,5280,5280,0
|
|
20240215,165200,14234770,5280,5280,5280,5280,0
|
|
20240215,165100,14234770,5280,5280,5280,5280,0
|
|
20240215,165000,14234770,5280,5280,5280,5280,0
|
|
20240215,164900,14234770,5280,5280,5280,5280,0
|
|
20240215,164800,14234770,5280,5280,5280,5280,0
|
|
20240215,164700,14234770,5280,5280,5280,5280,0
|
|
20240215,164600,14234770,5280,5280,5280,5280,0
|
|
20240215,164500,14234770,5280,5280,5280,5280,0
|
|
20240215,164400,14234770,5280,5280,5280,5280,0
|
|
20240215,164300,14234770,5280,5280,5280,5280,0
|
|
20240215,164200,14234770,5280,5280,5280,5280,0
|
|
20240215,164100,14234770,5280,5280,5280,5280,0
|
|
20240215,164000,14234770,5280,5280,5280,5280,0
|
|
20240215,163900,14234770,5280,5280,5280,5280,0
|
|
20240215,163800,14234770,5280,5280,5280,5280,0
|
|
20240215,163700,14234770,5280,5280,5280,5280,0
|
|
20240215,163600,14234770,5280,5280,5280,5280,0
|
|
20240215,163500,14234770,5280,5280,5280,5280,0
|
|
20240215,163400,14234770,5280,5280,5280,5280,0
|
|
20240215,163300,14234770,5280,5280,5280,5280,0
|
|
20240215,163200,14234770,5280,5280,5280,5280,0
|
|
20240215,163100,14234770,5280,5280,5280,5280,0
|
|
20240215,163000,14234770,5280,5280,5280,5280,0
|
|
20240215,162900,14234770,5280,5280,5280,5280,0
|
|
20240215,162800,14234770,5280,5280,5280,5280,129
|
|
20240215,162700,14234770,5280,5280,5280,5280,0
|
|
20240215,162600,14234770,5280,5280,5280,5280,0
|
|
20240215,162500,14234770,5280,5280,5280,5280,0
|
|
20240215,162400,14234770,5280,5280,5280,5280,0
|
|
20240215,162300,14234770,5280,5280,5280,5280,0
|
|
20240215,162200,14234770,5280,5280,5280,5280,0
|
|
20240215,162100,14234770,5280,5280,5280,5280,0
|
|
20240215,162000,14234770,5280,5280,5280,5280,0
|
|
20240215,161900,14234770,5280,5280,5280,5280,0
|
|
20240215,161800,14234770,5280,5280,5280,5280,0
|
|
20240215,161700,14234770,5280,5280,5280,5280,0
|
|
20240215,161600,14234770,5280,5280,5280,5280,0
|
|
20240215,161500,14234770,5280,5280,5280,5280,0
|
|
20240215,161400,14234770,5280,5280,5280,5280,0
|
|
20240215,161300,14234770,5280,5280,5280,5280,0
|
|
20240215,161200,14234770,5280,5280,5280,5280,0
|
|
20240215,161100,14234770,5280,5280,5280,5280,0
|
|
20240215,161000,14234770,5280,5280,5280,5280,0
|
|
20240215,160900,14234770,5280,5280,5280,5280,0
|
|
20240215,160800,14234770,5280,5280,5280,5280,0
|
|
20240215,160700,14234770,5280,5280,5280,5280,0
|
|
20240215,160600,14234770,5280,5280,5280,5280,0
|
|
20240215,160500,14234770,5280,5280,5280,5280,0
|
|
20240215,160400,14234770,5280,5280,5280,5280,0
|
|
20240215,160300,14234770,5280,5280,5280,5280,0
|
|
20240215,160200,14234770,5280,5280,5280,5280,0
|
|
20240215,160100,14234770,5280,5280,5280,5280,0
|
|
20240215,160000,14234770,5280,5280,5280,5280,0
|
|
20240215,155900,14234770,5280,5280,5280,5280,0
|
|
20240215,155800,14234770,5280,5280,5280,5280,129
|
|
20240215,155700,14234770,5280,5280,5280,5280,0
|
|
20240215,155600,14234770,5280,5280,5280,5280,0
|
|
20240215,155500,14234770,5280,5280,5280,5280,0
|
|
20240215,155400,14234770,5280,5280,5280,5280,0
|
|
20240215,155300,14234770,5280,5280,5280,5280,0
|
|
20240215,155200,14234770,5280,5280,5280,5280,0
|
|
20240215,155100,14234770,5280,5280,5280,5280,0
|
|
20240215,155000,14234770,5280,5280,5280,5280,0
|
|
20240215,154900,14234770,5280,5280,5280,5280,0
|
|
20240215,154800,14234770,5280,5280,5280,5280,0
|
|
20240215,154700,14234770,5280,5280,5280,5280,0
|
|
20240215,154600,14234770,5280,5280,5280,5280,0
|
|
20240215,154500,14234770,5280,5280,5280,5280,0
|
|
20240215,154400,14234770,5280,5280,5280,5280,0
|
|
20240215,154300,14234770,5280,5280,5280,5280,0
|
|
20240215,154200,14234770,5280,5280,5280,5280,0
|
|
20240215,154100,14234770,5280,5280,5280,5280,0
|
|
20240215,154000,14234770,5280,5280,5280,5280,0
|
|
20240215,153900,14234770,5280,5280,5280,5280,0
|
|
20240215,153800,14234770,5280,5280,5280,5280,0
|
|
20240215,153700,14234770,5280,5280,5280,5280,0
|
|
20240215,153600,14234770,5280,5280,5280,5280,0
|
|
20240215,153500,14234770,5280,5280,5280,5280,0
|
|
20240215,153400,14234770,5280,5280,5280,5280,0
|
|
20240215,153300,14234770,5280,5280,5280,5280,0
|
|
20240215,153200,14234770,5280,5280,5280,5280,0
|
|
20240215,153100,14234770,5280,5280,5280,5280,0
|
|
20240215,153000,14234770,5280,5280,5280,5280,129
|
|
20240215,152900,13553650,5280,5280,5280,5280,0
|
|
20240215,152800,13553650,5280,5280,5280,5280,0
|
|
20240215,152700,13553650,5280,5280,5280,5280,0
|
|
20240215,152600,13553650,5280,5280,5280,5280,0
|
|
20240215,152500,13553650,5280,5280,5280,5280,0
|
|
20240215,152400,13553650,5280,5280,5280,5280,0
|
|
20240215,152300,13553650,5280,5280,5280,5280,0
|
|
20240215,152200,13553650,5280,5280,5280,5280,0
|
|
20240215,152100,13553650,5280,5280,5280,5280,0
|
|
20240215,152000,13553650,5280,5280,5280,5280,0
|
|
20240215,151900,13553650,5280,5280,5280,5280,3
|
|
20240215,151800,13537810,5290,5290,5290,5290,31
|
|
20240215,151700,13373820,5300,5300,5300,5300,14
|
|
20240215,151600,13299620,5290,5290,5290,5290,0
|
|
20240215,151500,13299620,5290,5290,5290,5290,0
|
|
20240215,151400,13299620,5290,5290,5290,5290,0
|
|
20240215,151300,13299620,5290,5290,5290,5290,0
|
|
20240215,151200,13299620,5290,5290,5290,5290,0
|
|
20240215,151100,13299620,5290,5290,5290,5290,35
|
|
20240215,151000,13114470,5290,5300,5300,5290,7
|
|
20240215,150900,13077400,5300,5310,5310,5300,17
|
|
20240215,150800,12987290,5290,5290,5310,5280,53
|
|
20240215,150700,12706890,5280,5280,5280,5280,103
|
|
20240215,150600,12163050,5280,5280,5280,5280,118
|
|
20240215,150500,11540010,5290,5290,5290,5290,0
|
|
20240215,150400,11540010,5290,5290,5290,5290,0
|
|
20240215,150300,11540010,5290,5280,5290,5280,129
|
|
20240215,150200,10858840,5290,5290,5290,5290,1
|
|
20240215,150100,10853550,5280,5280,5280,5280,0
|
|
20240215,150000,10853550,5280,5280,5280,5280,0
|
|
20240215,145900,10853550,5280,5280,5280,5280,0
|
|
20240215,145800,10853550,5280,5280,5280,5280,9
|
|
20240215,145700,10806030,5280,5280,5280,5280,0
|
|
20240215,145600,10806030,5280,5280,5280,5280,0
|
|
20240215,145500,10806030,5280,5280,5280,5280,0
|
|
20240215,145400,10806030,5280,5280,5280,5280,0
|
|
20240215,145300,10806030,5280,5280,5280,5280,0
|
|
20240215,145200,10806030,5280,5280,5280,5280,0
|
|
20240215,145100,10806030,5280,5280,5280,5280,0
|
|
20240215,145000,10806030,5280,5280,5280,5280,0
|
|
20240215,144900,10806030,5280,5280,5280,5280,3
|
|
20240215,144800,10790190,5280,5280,5280,5280,0
|
|
20240215,144700,10790190,5280,5280,5280,5280,0
|
|
20240215,144600,10790190,5280,5280,5280,5280,0
|
|
20240215,144500,10790190,5280,5280,5280,5280,0
|
|
20240215,144400,10790190,5280,5280,5280,5280,0
|
|
20240215,144300,10790190,5280,5280,5280,5280,0
|
|
20240215,144200,10790190,5280,5280,5280,5280,0
|
|
20240215,144100,10790190,5280,5280,5280,5280,0
|
|
20240215,144000,10790190,5280,5280,5280,5280,0
|
|
20240215,143900,10790190,5280,5280,5280,5280,0
|
|
20240215,143800,10790190,5280,5280,5280,5280,1
|
|
20240215,143700,10784910,5290,5290,5290,5290,0
|
|
20240215,143600,10784910,5290,5290,5290,5290,43
|
|
20240215,143500,10557440,5290,5290,5290,5290,0
|
|
20240215,143400,10557440,5290,5290,5290,5290,0
|
|
20240215,143300,10557440,5290,5290,5290,5290,0
|
|
20240215,143200,10557440,5290,5290,5290,5290,0
|
|
20240215,143100,10557440,5290,5290,5290,5290,0
|
|
20240215,143000,10557440,5290,5290,5290,5290,0
|
|
20240215,142900,10557440,5290,5290,5290,5290,0
|
|
20240215,142800,10557440,5290,5290,5290,5290,0
|
|
20240215,142700,10557440,5290,5290,5290,5290,0
|
|
20240215,142600,10557440,5290,5290,5290,5290,0
|
|
20240215,142500,10557440,5290,5290,5290,5290,0
|
|
20240215,142400,10557440,5290,5290,5290,5290,0
|
|
20240215,142300,10557440,5290,5290,5290,5290,0
|
|
20240215,142200,10557440,5290,5290,5290,5290,0
|
|
20240215,142100,10557440,5290,5290,5290,5290,0
|
|
20240215,142000,10557440,5290,5290,5290,5290,0
|
|
20240215,141900,10557440,5290,5290,5290,5290,0
|
|
20240215,141800,10557440,5290,5290,5290,5290,0
|
|
20240215,141700,10557440,5290,5290,5290,5290,0
|
|
20240215,141600,10557440,5290,5290,5290,5290,0
|
|
20240215,141500,10557440,5290,5290,5290,5290,1
|
|
20240215,141400,10552150,5280,5280,5280,5280,0
|
|
20240215,141300,10552150,5280,5280,5280,5280,1
|
|
20240215,141200,10546870,5290,5290,5290,5290,0
|
|
20240215,141100,10546870,5290,5290,5290,5290,0
|
|
20240215,141000,10546870,5290,5290,5290,5290,0
|
|
20240215,140900,10546870,5290,5290,5290,5290,1
|
|
20240215,140800,10541580,5290,5290,5290,5290,0
|
|
20240215,140700,10541580,5290,5290,5290,5290,0
|
|
20240215,140600,10541580,5290,5290,5290,5290,16
|
|
20240215,140500,10456940,5290,5290,5290,5290,0
|
|
20240215,140400,10456940,5290,5290,5290,5290,0
|
|
20240215,140300,10456940,5290,5290,5290,5290,0
|
|
20240215,140200,10456940,5290,5290,5290,5290,0
|
|
20240215,140100,10456940,5290,5290,5290,5290,0
|
|
20240215,140000,10456940,5290,5290,5290,5290,0
|
|
20240215,135900,10456940,5290,5290,5290,5290,0
|
|
20240215,135800,10456940,5290,5290,5290,5290,0
|
|
20240215,135700,10456940,5290,5290,5290,5290,0
|
|
20240215,135600,10456940,5290,5290,5290,5290,2
|
|
20240215,135500,10446360,5280,5280,5280,5280,0
|
|
20240215,135400,10446360,5280,5280,5280,5280,0
|
|
20240215,135300,10446360,5280,5280,5280,5280,0
|
|
20240215,135200,10446360,5280,5280,5280,5280,0
|
|
20240215,135100,10446360,5280,5280,5280,5280,0
|
|
20240215,135000,10446360,5280,5280,5280,5280,0
|
|
20240215,134900,10446360,5280,5280,5280,5280,0
|
|
20240215,134800,10446360,5280,5280,5280,5280,0
|
|
20240215,134700,10446360,5280,5280,5280,5280,0
|
|
20240215,134600,10446360,5280,5290,5290,5280,30
|
|
20240215,134500,10287730,5300,5300,5300,5300,0
|
|
20240215,134400,10287730,5300,5300,5300,5300,0
|
|
20240215,134300,10287730,5300,5300,5300,5300,0
|
|
20240215,134200,10287730,5300,5300,5300,5300,0
|
|
20240215,134100,10287730,5300,5300,5300,5300,0
|
|
20240215,134000,10287730,5300,5300,5300,5300,0
|
|
20240215,133900,10287730,5300,5300,5300,5300,0
|
|
20240215,133800,10287730,5300,5300,5300,5300,0
|
|
20240215,133700,10287730,5300,5300,5300,5300,0
|
|
20240215,133600,10287730,5300,5300,5300,5300,0
|
|
20240215,133500,10287730,5300,5300,5300,5300,10
|
|
20240215,133400,10234730,5320,5320,5320,5320,0
|
|
20240215,133300,10234730,5320,5320,5320,5320,19
|
|
20240215,133200,10133650,5310,5310,5310,5310,0
|
|
20240215,133100,10133650,5310,5310,5310,5310,0
|
|
20240215,133000,10133650,5310,5310,5310,5310,0
|
|
20240215,132900,10133650,5310,5310,5310,5310,0
|
|
20240215,132800,10133650,5310,5310,5310,5310,0
|
|
20240215,132700,10133650,5310,5310,5310,5310,0
|
|
20240215,132600,10133650,5310,5310,5310,5310,1
|
|
20240215,132500,10128340,5310,5310,5310,5310,0
|
|
20240215,132400,10128340,5310,5310,5310,5310,0
|
|
20240215,132300,10128340,5310,5310,5310,5310,0
|
|
20240215,132200,10128340,5310,5310,5310,5310,0
|
|
20240215,132100,10128340,5310,5310,5310,5310,0
|
|
20240215,132000,10128340,5310,5310,5310,5310,0
|
|
20240215,131900,10128340,5310,5310,5310,5310,0
|
|
20240215,131800,10128340,5310,5310,5310,5310,0
|
|
20240215,131700,10128340,5310,5310,5310,5310,0
|
|
20240215,131600,10128340,5310,5310,5310,5310,0
|
|
20240215,131500,10128340,5310,5310,5310,5310,0
|
|
20240215,131400,10128340,5310,5310,5310,5310,0
|
|
20240215,131300,10128340,5310,5310,5310,5310,0
|
|
20240215,131200,10128340,5310,5310,5310,5310,0
|
|
20240215,131100,10128340,5310,5310,5310,5310,0
|
|
20240215,131000,10128340,5310,5310,5310,5310,0
|
|
20240215,130900,10128340,5310,5310,5310,5310,0
|
|
20240215,130800,10128340,5310,5310,5310,5310,0
|
|
20240215,130700,10128340,5310,5310,5310,5310,20
|
|
20240215,130600,10022140,5310,5300,5310,5300,106
|
|
20240215,130500,9459840,5310,5310,5310,5310,0
|
|
20240215,130400,9459840,5310,5310,5310,5310,0
|
|
20240215,130300,9459840,5310,5310,5310,5310,0
|
|
20240215,130200,9459840,5310,5310,5310,5310,0
|
|
20240215,130100,9459840,5310,5310,5310,5310,6
|
|
20240215,130000,9427980,5300,5300,5300,5300,0
|
|
20240215,125900,9427980,5300,5300,5300,5300,0
|
|
20240215,125800,9427980,5300,5300,5300,5300,0
|
|
20240215,125700,9427980,5300,5300,5300,5300,0
|
|
20240215,125600,9427980,5300,5300,5300,5300,0
|
|
20240215,125500,9427980,5300,5300,5300,5300,0
|
|
20240215,125400,9427980,5300,5300,5300,5300,0
|
|
20240215,125300,9427980,5300,5300,5300,5300,0
|
|
20240215,125200,9427980,5300,5300,5300,5300,0
|
|
20240215,125100,9427980,5300,5300,5300,5300,0
|
|
20240215,125000,9427980,5300,5300,5300,5300,0
|
|
20240215,124900,9427980,5300,5300,5300,5300,0
|
|
20240215,124800,9427980,5300,5300,5300,5300,2
|
|
20240215,124700,9417380,5300,5300,5300,5300,27
|
|
20240215,124600,9274280,5300,5300,5300,5300,49
|
|
20240215,124500,9014580,5300,5300,5300,5300,713
|
|
20240215,124400,5235680,5310,5310,5310,5310,0
|
|
20240215,124300,5235680,5310,5310,5310,5310,0
|
|
20240215,124200,5235680,5310,5310,5310,5310,0
|
|
20240215,124100,5235680,5310,5310,5310,5310,0
|
|
20240215,124000,5235680,5310,5310,5310,5310,0
|
|
20240215,123900,5235680,5310,5310,5310,5310,0
|
|
20240215,123800,5235680,5310,5310,5310,5310,0
|
|
20240215,123700,5235680,5310,5310,5310,5310,0
|
|
20240215,123600,5235680,5310,5310,5310,5310,18
|
|
20240215,123500,5140100,5310,5310,5310,5310,0
|
|
20240215,123400,5140100,5310,5310,5310,5310,0
|
|
20240215,123300,5140100,5310,5310,5310,5310,0
|
|
20240215,123200,5140100,5310,5310,5310,5310,0
|
|
20240215,123100,5140100,5310,5310,5310,5310,0
|
|
20240215,123000,5140100,5310,5310,5310,5310,93
|
|
20240215,122900,4646270,5320,5320,5320,5320,0
|
|
20240215,122800,4646270,5320,5320,5320,5320,0
|
|
20240215,122700,4646270,5320,5320,5320,5320,0
|
|
20240215,122600,4646270,5320,5320,5320,5320,0
|
|
20240215,122500,4646270,5320,5320,5320,5320,0
|
|
20240215,122400,4646270,5320,5320,5320,5320,0
|
|
20240215,122300,4646270,5320,5320,5320,5320,0
|
|
20240215,122200,4646270,5320,5320,5320,5320,0
|
|
20240215,122100,4646270,5320,5320,5320,5320,0
|
|
20240215,122000,4646270,5320,5320,5320,5320,47
|
|
20240215,121900,4396230,5320,5320,5320,5320,0
|
|
20240215,121800,4396230,5320,5320,5320,5320,0
|
|
20240215,121700,4396230,5320,5320,5320,5320,0
|
|
20240215,121600,4396230,5320,5320,5320,5320,0
|
|
20240215,121500,4396230,5320,5320,5320,5320,0
|
|
20240215,121400,4396230,5320,5320,5320,5320,10
|
|
20240215,121300,4343030,5310,5310,5310,5310,0
|
|
20240215,121200,4343030,5310,5310,5310,5310,0
|
|
20240215,121100,4343030,5310,5310,5310,5310,0
|
|
20240215,121000,4343030,5310,5310,5310,5310,0
|
|
20240215,120900,4343030,5310,5310,5310,5310,0
|
|
20240215,120800,4343030,5310,5310,5310,5310,0
|
|
20240215,120700,4343030,5310,5310,5310,5310,0
|
|
20240215,120600,4343030,5310,5310,5310,5310,0
|
|
20240215,120500,4343030,5310,5310,5310,5310,0
|
|
20240215,120400,4343030,5310,5310,5310,5310,0
|
|
20240215,120300,4343030,5310,5310,5310,5310,0
|
|
20240215,120200,4343030,5310,5310,5310,5310,0
|
|
20240215,120100,4343030,5310,5310,5310,5310,0
|
|
20240215,120000,4343030,5310,5310,5310,5310,0
|
|
20240215,115900,4343030,5310,5310,5310,5310,0
|
|
20240215,115800,4343030,5310,5310,5310,5310,0
|
|
20240215,115700,4343030,5310,5310,5310,5310,0
|
|
20240215,115600,4343030,5310,5310,5310,5310,0
|
|
20240215,115500,4343030,5310,5310,5310,5310,0
|
|
20240215,115400,4343030,5310,5310,5310,5310,0
|
|
20240215,115300,4343030,5310,5310,5310,5310,0
|
|
20240215,115200,4343030,5310,5310,5310,5310,0
|
|
20240215,115100,4343030,5310,5310,5310,5310,0
|
|
20240215,115000,4343030,5310,5310,5310,5310,0
|
|
20240215,114900,4343030,5310,5310,5310,5310,0
|
|
20240215,114800,4343030,5310,5310,5310,5310,0
|
|
20240215,114700,4343030,5310,5310,5310,5310,0
|
|
20240215,114600,4343030,5310,5310,5310,5310,0
|
|
20240215,114500,4343030,5310,5310,5310,5310,0
|
|
20240215,114400,4343030,5310,5310,5310,5310,0
|
|
20240215,114300,4343030,5310,5310,5310,5310,0
|
|
20240215,114200,4343030,5310,5310,5310,5310,0
|
|
20240215,114100,4343030,5310,5310,5310,5310,0
|
|
20240215,114000,4343030,5310,5310,5310,5310,0
|
|
20240215,113900,4343030,5310,5310,5310,5310,0
|
|
20240215,113800,4343030,5310,5310,5310,5310,0
|
|
20240215,113700,4343030,5310,5310,5310,5310,0
|
|
20240215,113600,4343030,5310,5310,5310,5310,0
|
|
20240215,113500,4343030,5310,5310,5310,5310,0
|
|
20240215,113400,4343030,5310,5310,5310,5310,0
|
|
20240215,113300,4343030,5310,5310,5310,5310,0
|
|
20240215,113200,4343030,5310,5310,5310,5310,0
|
|
20240215,113100,4343030,5310,5310,5310,5310,0
|
|
20240215,113000,4343030,5310,5310,5310,5310,0
|
|
20240215,112900,4343030,5310,5310,5310,5310,0
|
|
20240215,112800,4343030,5310,5310,5310,5310,0
|
|
20240215,112700,4343030,5310,5310,5310,5310,0
|
|
20240215,112600,4343030,5310,5310,5310,5310,1
|
|
20240215,112500,4337720,5320,5320,5320,5320,0
|
|
20240215,112400,4337720,5320,5320,5320,5320,0
|
|
20240215,112300,4337720,5320,5320,5320,5320,0
|
|
20240215,112200,4337720,5320,5320,5320,5320,0
|
|
20240215,112100,4337720,5320,5320,5320,5320,0
|
|
20240215,112000,4337720,5320,5320,5320,5320,0
|
|
20240215,111900,4337720,5320,5320,5320,5320,0
|
|
20240215,111800,4337720,5320,5320,5320,5320,0
|
|
20240215,111700,4337720,5320,5320,5320,5320,1
|
|
20240215,111600,4332400,5300,5300,5300,5300,0
|
|
20240215,111500,4332400,5300,5300,5300,5300,46
|
|
20240215,111400,4088600,5290,5290,5290,5290,0
|
|
20240215,111300,4088600,5290,5290,5290,5290,0
|
|
20240215,111200,4088600,5290,5290,5290,5290,0
|
|
20240215,111100,4088600,5290,5290,5290,5290,0
|
|
20240215,111000,4088600,5290,5290,5290,5290,0
|
|
20240215,110900,4088600,5290,5290,5290,5290,0
|
|
20240215,110800,4088600,5290,5290,5290,5290,1
|
|
20240215,110700,4083310,5290,5290,5290,5290,0
|
|
20240215,110600,4083310,5290,5290,5290,5290,0
|
|
20240215,110500,4083310,5290,5290,5290,5290,0
|
|
20240215,110400,4083310,5290,5290,5290,5290,0
|
|
20240215,110300,4083310,5290,5290,5290,5290,0
|
|
20240215,110200,4083310,5290,5290,5290,5290,0
|
|
20240215,110100,4083310,5290,5290,5290,5290,0
|
|
20240215,110000,4083310,5290,5290,5290,5290,0
|
|
20240215,105900,4083310,5290,5290,5290,5290,0
|
|
20240215,105800,4083310,5290,5290,5290,5290,0
|
|
20240215,105700,4083310,5290,5290,5290,5290,0
|
|
20240215,105600,4083310,5290,5290,5290,5290,0
|
|
20240215,105500,4083310,5290,5290,5290,5290,0
|
|
20240215,105400,4083310,5290,5290,5290,5290,0
|
|
20240215,105300,4083310,5290,5290,5290,5290,0
|
|
20240215,105200,4083310,5290,5290,5290,5290,0
|
|
20240215,105100,4083310,5290,5290,5290,5290,0
|
|
20240215,105000,4083310,5290,5290,5290,5290,0
|
|
20240215,104900,4083310,5290,5290,5290,5290,0
|
|
20240215,104800,4083310,5290,5290,5290,5290,0
|
|
20240215,104700,4083310,5290,5290,5290,5290,0
|
|
20240215,104600,4083310,5290,5290,5290,5290,0
|
|
20240215,104500,4083310,5290,5290,5290,5290,0
|
|
20240215,104400,4083310,5290,5290,5290,5290,0
|
|
20240215,104300,4083310,5290,5290,5290,5290,0
|
|
20240215,104200,4083310,5290,5290,5290,5290,0
|
|
20240215,104100,4083310,5290,5290,5290,5290,0
|
|
20240215,104000,4083310,5290,5290,5290,5290,0
|
|
20240215,103900,4083310,5290,5290,5290,5290,0
|
|
20240215,103800,4083310,5290,5290,5290,5290,0
|
|
20240215,103700,4083310,5290,5290,5290,5290,0
|
|
20240215,103600,4083310,5290,5290,5290,5290,0
|
|
20240215,103500,4083310,5290,5290,5290,5290,0
|
|
20240215,103400,4083310,5290,5290,5290,5290,0
|
|
20240215,103300,4083310,5290,5290,5290,5290,0
|
|
20240215,103200,4083310,5290,5290,5290,5290,0
|
|
20240215,103100,4083310,5290,5290,5290,5290,0
|
|
20240215,103000,4083310,5290,5290,5290,5290,0
|
|
20240215,102900,4083310,5290,5290,5290,5290,50
|
|
20240215,102800,3818810,5290,5290,5290,5290,0
|
|
20240215,102700,3818810,5290,5290,5290,5290,0
|
|
20240215,102600,3818810,5290,5290,5290,5290,0
|
|
20240215,102500,3818810,5290,5290,5290,5290,0
|
|
20240215,102400,3818810,5290,5290,5290,5290,0
|
|
20240215,102300,3818810,5290,5290,5290,5290,14
|
|
20240215,102200,3744750,5300,5300,5300,5300,0
|
|
20240215,102100,3744750,5300,5300,5300,5300,50
|
|
20240215,102000,3479750,5300,5300,5300,5300,0
|
|
20240215,101900,3479750,5300,5300,5300,5300,0
|
|
20240215,101800,3479750,5300,5300,5300,5300,4
|
|
20240215,101700,3458550,5300,5300,5300,5300,2
|
|
20240215,101600,3447950,5290,5290,5290,5290,1
|
|
20240215,101500,3442660,5290,5290,5290,5290,1
|
|
20240215,101400,3437370,5290,5290,5290,5290,40
|
|
20240215,101300,3225770,5290,5290,5290,5290,0
|
|
20240215,101200,3225770,5290,5290,5290,5290,0
|
|
20240215,101100,3225770,5290,5290,5290,5290,0
|
|
20240215,101000,3225770,5290,5300,5300,5290,38
|
|
20240215,100900,3024420,5300,5300,5300,5300,0
|
|
20240215,100800,3024420,5300,5310,5310,5300,103
|
|
20240215,100700,2477920,5330,5330,5330,5330,0
|
|
20240215,100600,2477920,5330,5330,5330,5330,0
|
|
20240215,100500,2477920,5330,5330,5330,5330,0
|
|
20240215,100400,2477920,5330,5330,5330,5330,0
|
|
20240215,100300,2477920,5330,5330,5330,5330,0
|
|
20240215,100200,2477920,5330,5330,5330,5330,50
|
|
20240215,100100,2211420,5330,5330,5330,5330,1
|
|
20240215,100000,2206090,5310,5310,5310,5310,0
|
|
20240215,095900,2206090,5310,5310,5310,5310,0
|
|
20240215,095800,2206090,5310,5310,5310,5310,0
|
|
20240215,095700,2206090,5310,5310,5310,5310,0
|
|
20240215,095600,2206090,5310,5310,5310,5310,0
|
|
20240215,095500,2206090,5310,5310,5310,5310,1
|
|
20240215,095400,2200780,5330,5330,5330,5330,0
|
|
20240215,095300,2200780,5330,5330,5330,5330,5
|
|
20240215,095200,2174130,5330,5330,5330,5330,4
|
|
20240215,095100,2152810,5340,5340,5340,5340,0
|
|
20240215,095000,2152810,5340,5340,5340,5340,0
|
|
20240215,094900,2152810,5340,5340,5340,5340,3
|
|
20240215,094800,2136790,5340,5320,5340,5320,5
|
|
20240215,094700,2110110,5310,5310,5310,5310,0
|
|
20240215,094600,2110110,5310,5310,5310,5310,0
|
|
20240215,094500,2110110,5310,5310,5310,5310,0
|
|
20240215,094400,2110110,5310,5310,5310,5310,0
|
|
20240215,094300,2110110,5310,5320,5320,5310,6
|
|
20240215,094200,2078210,5320,5320,5320,5320,0
|
|
20240215,094100,2078210,5320,5320,5320,5320,0
|
|
20240215,094000,2078210,5320,5320,5320,5320,1
|
|
20240215,093900,2072890,5320,5320,5320,5320,7
|
|
20240215,093800,2035650,5320,5320,5320,5320,1
|
|
20240215,093700,2030330,5320,5320,5320,5320,0
|
|
20240215,093600,2030330,5320,5320,5320,5320,0
|
|
20240215,093500,2030330,5320,5320,5320,5320,0
|
|
20240215,093400,2030330,5320,5300,5320,5300,6
|
|
20240215,093300,1998470,5300,5290,5300,5290,2
|
|
20240215,093200,1987880,5260,5260,5260,5260,0
|
|
20240215,093100,1987880,5260,5260,5260,5260,0
|
|
20240215,093000,1987880,5260,5260,5260,5260,0
|
|
20240215,092900,1987880,5260,5260,5260,5260,0
|
|
20240215,092800,1987880,5260,5260,5260,5260,0
|
|
20240215,092700,1987880,5260,5260,5260,5260,50
|
|
20240215,092600,1724880,5260,5260,5260,5260,0
|
|
20240215,092500,1724880,5260,5260,5260,5260,0
|
|
20240215,092400,1724880,5260,5260,5260,5260,0
|
|
20240215,092300,1724880,5260,5260,5260,5260,0
|
|
20240215,092200,1724880,5260,5260,5260,5260,0
|
|
20240215,092100,1724880,5260,5260,5260,5260,0
|
|
20240215,092000,1724880,5260,5260,5260,5260,0
|
|
20240215,091900,1724880,5260,5260,5260,5260,0
|
|
20240215,091800,1724880,5260,5260,5260,5260,0
|
|
20240215,091700,1724880,5260,5260,5260,5260,0
|
|
20240215,091600,1724880,5260,5260,5260,5260,0
|
|
20240215,091500,1724880,5260,5260,5260,5260,0
|
|
20240215,091400,1724880,5260,5260,5260,5260,0
|
|
20240215,091300,1724880,5260,5260,5260,5260,0
|
|
20240215,091200,1724880,5260,5280,5280,5260,18
|
|
20240215,091100,1629980,5280,5280,5280,5280,0
|
|
20240215,091000,1629980,5280,5280,5280,5280,0
|
|
20240215,090900,1629980,5280,5280,5280,5280,0
|
|
20240215,090800,1629980,5280,5280,5280,5280,1
|
|
20240215,090700,1624700,5290,5290,5290,5290,0
|
|
20240215,090600,1624700,5290,5290,5290,5290,1
|
|
20240215,090500,1619410,5290,5300,5300,5290,9
|
|
20240215,090400,1571760,5310,5310,5310,5310,231
|
|
20240215,090300,345150,5310,5310,5310,5310,1
|
|
20240215,090200,339840,5310,5310,5310,5310,0
|
|
20240215,090100,339840,5310,5310,5310,5310,0
|
|
20240215,090000,339840,5310,5310,5310,5310,64
|