692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,202900,23403460,5310,5310,5310,5310,91
|
|
20240216,202800,23403460,5310,5310,5310,5310,0
|
|
20240216,202700,23403460,5310,5310,5310,5310,0
|
|
20240216,202600,23403460,5310,5310,5310,5310,0
|
|
20240216,202500,23403460,5310,5310,5310,5310,0
|
|
20240216,202400,23403460,5310,5310,5310,5310,0
|
|
20240216,202300,23403460,5310,5310,5310,5310,0
|
|
20240216,202200,23403460,5310,5310,5310,5310,0
|
|
20240216,202100,23403460,5310,5310,5310,5310,0
|
|
20240216,202000,23403460,5310,5310,5310,5310,0
|
|
20240216,201900,23403460,5310,5310,5310,5310,0
|
|
20240216,201800,23403460,5310,5310,5310,5310,0
|
|
20240216,201700,23403460,5310,5310,5310,5310,0
|
|
20240216,201600,23403460,5310,5310,5310,5310,0
|
|
20240216,201500,23403460,5310,5310,5310,5310,0
|
|
20240216,201400,23403460,5310,5310,5310,5310,0
|
|
20240216,201300,23403460,5310,5310,5310,5310,0
|
|
20240216,201200,23403460,5310,5310,5310,5310,0
|
|
20240216,201100,23403460,5310,5310,5310,5310,0
|
|
20240216,201000,23403460,5310,5310,5310,5310,0
|
|
20240216,200900,23403460,5310,5310,5310,5310,0
|
|
20240216,200800,23403460,5310,5310,5310,5310,0
|
|
20240216,200700,23403460,5310,5310,5310,5310,0
|
|
20240216,200600,23403460,5310,5310,5310,5310,0
|
|
20240216,200500,23403460,5310,5310,5310,5310,0
|
|
20240216,200400,23403460,5310,5310,5310,5310,0
|
|
20240216,200300,23403460,5310,5310,5310,5310,0
|
|
20240216,200200,23403460,5310,5310,5310,5310,0
|
|
20240216,200100,23403460,5310,5310,5310,5310,0
|
|
20240216,200000,23403460,5310,5310,5310,5310,0
|
|
20240216,195900,23403460,5310,5310,5310,5310,91
|
|
20240216,195800,23403460,5310,5310,5310,5310,0
|
|
20240216,195700,23403460,5310,5310,5310,5310,0
|
|
20240216,195600,23403460,5310,5310,5310,5310,0
|
|
20240216,195500,23403460,5310,5310,5310,5310,0
|
|
20240216,195400,23403460,5310,5310,5310,5310,0
|
|
20240216,195300,23403460,5310,5310,5310,5310,0
|
|
20240216,195200,23403460,5310,5310,5310,5310,0
|
|
20240216,195100,23403460,5310,5310,5310,5310,0
|
|
20240216,195000,23403460,5310,5310,5310,5310,0
|
|
20240216,194900,23403460,5310,5310,5310,5310,0
|
|
20240216,194800,23403460,5310,5310,5310,5310,0
|
|
20240216,194700,23403460,5310,5310,5310,5310,0
|
|
20240216,194600,23403460,5310,5310,5310,5310,0
|
|
20240216,194500,23403460,5310,5310,5310,5310,0
|
|
20240216,194400,23403460,5310,5310,5310,5310,0
|
|
20240216,194300,23403460,5310,5310,5310,5310,0
|
|
20240216,194200,23403460,5310,5310,5310,5310,0
|
|
20240216,194100,23403460,5310,5310,5310,5310,0
|
|
20240216,194000,23403460,5310,5310,5310,5310,0
|
|
20240216,193900,23403460,5310,5310,5310,5310,0
|
|
20240216,193800,23403460,5310,5310,5310,5310,0
|
|
20240216,193700,23403460,5310,5310,5310,5310,0
|
|
20240216,193600,23403460,5310,5310,5310,5310,0
|
|
20240216,193500,23403460,5310,5310,5310,5310,0
|
|
20240216,193400,23403460,5310,5310,5310,5310,0
|
|
20240216,193300,23403460,5310,5310,5310,5310,0
|
|
20240216,193200,23403460,5310,5310,5310,5310,0
|
|
20240216,193100,23403460,5310,5310,5310,5310,0
|
|
20240216,193000,23403460,5310,5310,5310,5310,0
|
|
20240216,192900,23403460,5310,5310,5310,5310,91
|
|
20240216,192800,23403460,5310,5310,5310,5310,0
|
|
20240216,192700,23403460,5310,5310,5310,5310,0
|
|
20240216,192600,23403460,5310,5310,5310,5310,0
|
|
20240216,192500,23403460,5310,5310,5310,5310,0
|
|
20240216,192400,23403460,5310,5310,5310,5310,0
|
|
20240216,192300,23403460,5310,5310,5310,5310,0
|
|
20240216,192200,23403460,5310,5310,5310,5310,0
|
|
20240216,192100,23403460,5310,5310,5310,5310,0
|
|
20240216,192000,23403460,5310,5310,5310,5310,0
|
|
20240216,191900,23403460,5310,5310,5310,5310,0
|
|
20240216,191800,23403460,5310,5310,5310,5310,0
|
|
20240216,191700,23403460,5310,5310,5310,5310,0
|
|
20240216,191600,23403460,5310,5310,5310,5310,0
|
|
20240216,191500,23403460,5310,5310,5310,5310,0
|
|
20240216,191400,23403460,5310,5310,5310,5310,0
|
|
20240216,191300,23403460,5310,5310,5310,5310,0
|
|
20240216,191200,23403460,5310,5310,5310,5310,0
|
|
20240216,191100,23403460,5310,5310,5310,5310,0
|
|
20240216,191000,23403460,5310,5310,5310,5310,0
|
|
20240216,190900,23403460,5310,5310,5310,5310,0
|
|
20240216,190800,23403460,5310,5310,5310,5310,0
|
|
20240216,190700,23403460,5310,5310,5310,5310,0
|
|
20240216,190600,23403460,5310,5310,5310,5310,0
|
|
20240216,190500,23403460,5310,5310,5310,5310,0
|
|
20240216,190400,23403460,5310,5310,5310,5310,0
|
|
20240216,190300,23403460,5310,5310,5310,5310,0
|
|
20240216,190200,23403460,5310,5310,5310,5310,0
|
|
20240216,190100,23403460,5310,5310,5310,5310,0
|
|
20240216,190000,23403460,5310,5310,5310,5310,0
|
|
20240216,185900,23403460,5310,5310,5310,5310,91
|
|
20240216,185800,23403460,5310,5310,5310,5310,0
|
|
20240216,185700,23403460,5310,5310,5310,5310,0
|
|
20240216,185600,23403460,5310,5310,5310,5310,0
|
|
20240216,185500,23403460,5310,5310,5310,5310,0
|
|
20240216,185400,23403460,5310,5310,5310,5310,0
|
|
20240216,185300,23403460,5310,5310,5310,5310,0
|
|
20240216,185200,23403460,5310,5310,5310,5310,0
|
|
20240216,185100,23403460,5310,5310,5310,5310,0
|
|
20240216,185000,23403460,5310,5310,5310,5310,0
|
|
20240216,184900,23403460,5310,5310,5310,5310,0
|
|
20240216,184800,23403460,5310,5310,5310,5310,0
|
|
20240216,184700,23403460,5310,5310,5310,5310,0
|
|
20240216,184600,23403460,5310,5310,5310,5310,0
|
|
20240216,184500,23403460,5310,5310,5310,5310,0
|
|
20240216,184400,23403460,5310,5310,5310,5310,0
|
|
20240216,184300,23403460,5310,5310,5310,5310,0
|
|
20240216,184200,23403460,5310,5310,5310,5310,0
|
|
20240216,184100,23403460,5310,5310,5310,5310,0
|
|
20240216,184000,23403460,5310,5310,5310,5310,0
|
|
20240216,183900,23403460,5310,5310,5310,5310,0
|
|
20240216,183800,23403460,5310,5310,5310,5310,0
|
|
20240216,183700,23403460,5310,5310,5310,5310,0
|
|
20240216,183600,23403460,5310,5310,5310,5310,0
|
|
20240216,183500,23403460,5310,5310,5310,5310,0
|
|
20240216,183400,23403460,5310,5310,5310,5310,0
|
|
20240216,183300,23403460,5310,5310,5310,5310,0
|
|
20240216,183200,23403460,5310,5310,5310,5310,0
|
|
20240216,183100,23403460,5310,5310,5310,5310,0
|
|
20240216,183000,23403460,5310,5310,5310,5310,0
|
|
20240216,182900,23403460,5310,5310,5310,5310,91
|
|
20240216,182800,23403460,5310,5310,5310,5310,0
|
|
20240216,182700,23403460,5310,5310,5310,5310,0
|
|
20240216,182600,23403460,5310,5310,5310,5310,0
|
|
20240216,182500,23403460,5310,5310,5310,5310,0
|
|
20240216,182400,23403460,5310,5310,5310,5310,0
|
|
20240216,182300,23403460,5310,5310,5310,5310,0
|
|
20240216,182200,23403460,5310,5310,5310,5310,0
|
|
20240216,182100,23403460,5310,5310,5310,5310,0
|
|
20240216,182000,23403460,5310,5310,5310,5310,0
|
|
20240216,181900,23403460,5310,5310,5310,5310,0
|
|
20240216,181800,23403460,5310,5310,5310,5310,0
|
|
20240216,181700,23403460,5310,5310,5310,5310,0
|
|
20240216,181600,23403460,5310,5310,5310,5310,0
|
|
20240216,181500,23403460,5310,5310,5310,5310,0
|
|
20240216,181400,23403460,5310,5310,5310,5310,0
|
|
20240216,181300,23403460,5310,5310,5310,5310,0
|
|
20240216,181200,23403460,5310,5310,5310,5310,0
|
|
20240216,181100,23403460,5310,5310,5310,5310,0
|
|
20240216,181000,23403460,5310,5310,5310,5310,0
|
|
20240216,180900,23403460,5310,5310,5310,5310,0
|
|
20240216,180800,23403460,5310,5310,5310,5310,0
|
|
20240216,180700,23403460,5310,5310,5310,5310,0
|
|
20240216,180600,23403460,5310,5310,5310,5310,0
|
|
20240216,180500,23403460,5310,5310,5310,5310,0
|
|
20240216,180400,23403460,5310,5310,5310,5310,0
|
|
20240216,180300,23403460,5310,5310,5310,5310,0
|
|
20240216,180200,23403460,5310,5310,5310,5310,0
|
|
20240216,180100,23403460,5310,5310,5310,5310,0
|
|
20240216,180000,23403460,5310,5310,5310,5310,0
|
|
20240216,175900,23403460,5310,5310,5310,5310,91
|
|
20240216,175800,23403460,5310,5310,5310,5310,0
|
|
20240216,175700,23403460,5310,5310,5310,5310,0
|
|
20240216,175600,23403460,5310,5310,5310,5310,0
|
|
20240216,175500,23403460,5310,5310,5310,5310,0
|
|
20240216,175400,23403460,5310,5310,5310,5310,0
|
|
20240216,175300,23403460,5310,5310,5310,5310,0
|
|
20240216,175200,23403460,5310,5310,5310,5310,0
|
|
20240216,175100,23403460,5310,5310,5310,5310,0
|
|
20240216,175000,23403460,5310,5310,5310,5310,0
|
|
20240216,174900,23403460,5310,5310,5310,5310,0
|
|
20240216,174800,23403460,5310,5310,5310,5310,0
|
|
20240216,174700,23403460,5310,5310,5310,5310,0
|
|
20240216,174600,23403460,5310,5310,5310,5310,0
|
|
20240216,174500,23403460,5310,5310,5310,5310,0
|
|
20240216,174400,23403460,5310,5310,5310,5310,0
|
|
20240216,174300,23403460,5310,5310,5310,5310,0
|
|
20240216,174200,23403460,5310,5310,5310,5310,0
|
|
20240216,174100,23403460,5310,5310,5310,5310,0
|
|
20240216,174000,23403460,5310,5310,5310,5310,0
|
|
20240216,173900,23403460,5310,5310,5310,5310,0
|
|
20240216,173800,23403460,5310,5310,5310,5310,0
|
|
20240216,173700,23403460,5310,5310,5310,5310,0
|
|
20240216,173600,23403460,5310,5310,5310,5310,0
|
|
20240216,173500,23403460,5310,5310,5310,5310,0
|
|
20240216,173400,23403460,5310,5310,5310,5310,0
|
|
20240216,173300,23403460,5310,5310,5310,5310,0
|
|
20240216,173200,23403460,5310,5310,5310,5310,0
|
|
20240216,173100,23403460,5310,5310,5310,5310,0
|
|
20240216,173000,23403460,5310,5310,5310,5310,0
|
|
20240216,172900,23403460,5310,5310,5310,5310,91
|
|
20240216,172800,23403460,5310,5310,5310,5310,0
|
|
20240216,172700,23403460,5310,5310,5310,5310,0
|
|
20240216,172600,23403460,5310,5310,5310,5310,0
|
|
20240216,172500,23403460,5310,5310,5310,5310,0
|
|
20240216,172400,23403460,5310,5310,5310,5310,0
|
|
20240216,172300,23403460,5310,5310,5310,5310,0
|
|
20240216,172200,23403460,5310,5310,5310,5310,0
|
|
20240216,172100,23403460,5310,5310,5310,5310,0
|
|
20240216,172000,23403460,5310,5310,5310,5310,0
|
|
20240216,171900,23403460,5310,5310,5310,5310,0
|
|
20240216,171800,23403460,5310,5310,5310,5310,0
|
|
20240216,171700,23403460,5310,5310,5310,5310,0
|
|
20240216,171600,23403460,5310,5310,5310,5310,0
|
|
20240216,171500,23403460,5310,5310,5310,5310,0
|
|
20240216,171400,23403460,5310,5310,5310,5310,0
|
|
20240216,171300,23403460,5310,5310,5310,5310,0
|
|
20240216,171200,23403460,5310,5310,5310,5310,0
|
|
20240216,171100,23403460,5310,5310,5310,5310,0
|
|
20240216,171000,23403460,5310,5310,5310,5310,0
|
|
20240216,170900,23403460,5310,5310,5310,5310,0
|
|
20240216,170800,23403460,5310,5310,5310,5310,0
|
|
20240216,170700,23403460,5310,5310,5310,5310,0
|
|
20240216,170600,23403460,5310,5310,5310,5310,0
|
|
20240216,170500,23403460,5310,5310,5310,5310,0
|
|
20240216,170400,23403460,5310,5310,5310,5310,0
|
|
20240216,170300,23403460,5310,5310,5310,5310,0
|
|
20240216,170200,23403460,5310,5310,5310,5310,0
|
|
20240216,170100,23403460,5310,5310,5310,5310,0
|
|
20240216,170000,23403460,5310,5310,5310,5310,0
|
|
20240216,165900,23403460,5310,5310,5310,5310,91
|
|
20240216,165800,23403460,5310,5310,5310,5310,0
|
|
20240216,165700,23403460,5310,5310,5310,5310,0
|
|
20240216,165600,23403460,5310,5310,5310,5310,0
|
|
20240216,165500,23403460,5310,5310,5310,5310,0
|
|
20240216,165400,23403460,5310,5310,5310,5310,0
|
|
20240216,165300,23403460,5310,5310,5310,5310,0
|
|
20240216,165200,23403460,5310,5310,5310,5310,0
|
|
20240216,165100,23403460,5310,5310,5310,5310,0
|
|
20240216,165000,23403460,5310,5310,5310,5310,0
|
|
20240216,164900,23403460,5310,5310,5310,5310,0
|
|
20240216,164800,23403460,5310,5310,5310,5310,0
|
|
20240216,164700,23403460,5310,5310,5310,5310,0
|
|
20240216,164600,23403460,5310,5310,5310,5310,0
|
|
20240216,164500,23403460,5310,5310,5310,5310,0
|
|
20240216,164400,23403460,5310,5310,5310,5310,0
|
|
20240216,164300,23403460,5310,5310,5310,5310,0
|
|
20240216,164200,23403460,5310,5310,5310,5310,0
|
|
20240216,164100,23403460,5310,5310,5310,5310,0
|
|
20240216,164000,23403460,5310,5310,5310,5310,0
|
|
20240216,163900,23403460,5310,5310,5310,5310,0
|
|
20240216,163800,23403460,5310,5310,5310,5310,0
|
|
20240216,163700,23403460,5310,5310,5310,5310,0
|
|
20240216,163600,23403460,5310,5310,5310,5310,0
|
|
20240216,163500,23403460,5310,5310,5310,5310,0
|
|
20240216,163400,23403460,5310,5310,5310,5310,0
|
|
20240216,163300,23403460,5310,5310,5310,5310,0
|
|
20240216,163200,23403460,5310,5310,5310,5310,0
|
|
20240216,163100,23403460,5310,5310,5310,5310,0
|
|
20240216,163000,23403460,5310,5310,5310,5310,0
|
|
20240216,162900,23403460,5310,5310,5310,5310,91
|
|
20240216,162800,23403460,5310,5310,5310,5310,0
|
|
20240216,162700,23403460,5310,5310,5310,5310,0
|
|
20240216,162600,23403460,5310,5310,5310,5310,0
|
|
20240216,162500,23403460,5310,5310,5310,5310,0
|
|
20240216,162400,23403460,5310,5310,5310,5310,0
|
|
20240216,162300,23403460,5310,5310,5310,5310,0
|
|
20240216,162200,23403460,5310,5310,5310,5310,0
|
|
20240216,162100,23403460,5310,5310,5310,5310,0
|
|
20240216,162000,23403460,5310,5310,5310,5310,0
|
|
20240216,161900,23403460,5310,5310,5310,5310,0
|
|
20240216,161800,23403460,5310,5310,5310,5310,0
|
|
20240216,161700,23403460,5310,5310,5310,5310,0
|
|
20240216,161600,23403460,5310,5310,5310,5310,0
|
|
20240216,161500,23403460,5310,5310,5310,5310,0
|
|
20240216,161400,23403460,5310,5310,5310,5310,0
|
|
20240216,161300,23403460,5310,5310,5310,5310,0
|
|
20240216,161200,23403460,5310,5310,5310,5310,0
|
|
20240216,161100,23403460,5310,5310,5310,5310,0
|
|
20240216,161000,23403460,5310,5310,5310,5310,0
|
|
20240216,160900,23403460,5310,5310,5310,5310,0
|
|
20240216,160800,23403460,5310,5310,5310,5310,0
|
|
20240216,160700,23403460,5310,5310,5310,5310,0
|
|
20240216,160600,23403460,5310,5310,5310,5310,0
|
|
20240216,160500,23403460,5310,5310,5310,5310,0
|
|
20240216,160400,23403460,5310,5310,5310,5310,0
|
|
20240216,160300,23403460,5310,5310,5310,5310,0
|
|
20240216,160200,23403460,5310,5310,5310,5310,0
|
|
20240216,160100,23403460,5310,5310,5310,5310,0
|
|
20240216,160000,23403460,5310,5310,5310,5310,0
|
|
20240216,155900,23403460,5310,5310,5310,5310,91
|
|
20240216,155800,23403460,5310,5310,5310,5310,0
|
|
20240216,155700,23403460,5310,5310,5310,5310,0
|
|
20240216,155600,23403460,5310,5310,5310,5310,0
|
|
20240216,155500,23403460,5310,5310,5310,5310,0
|
|
20240216,155400,23403460,5310,5310,5310,5310,0
|
|
20240216,155300,23403460,5310,5310,5310,5310,0
|
|
20240216,155200,23403460,5310,5310,5310,5310,0
|
|
20240216,155100,23403460,5310,5310,5310,5310,0
|
|
20240216,155000,23403460,5310,5310,5310,5310,0
|
|
20240216,154900,23403460,5310,5310,5310,5310,0
|
|
20240216,154800,23403460,5310,5310,5310,5310,0
|
|
20240216,154700,23403460,5310,5310,5310,5310,0
|
|
20240216,154600,23403460,5310,5310,5310,5310,0
|
|
20240216,154500,23403460,5310,5310,5310,5310,0
|
|
20240216,154400,23403460,5310,5310,5310,5310,0
|
|
20240216,154300,23403460,5310,5310,5310,5310,0
|
|
20240216,154200,23403460,5310,5310,5310,5310,0
|
|
20240216,154100,23403460,5310,5310,5310,5310,0
|
|
20240216,154000,23403460,5310,5310,5310,5310,0
|
|
20240216,153900,23403460,5310,5310,5310,5310,0
|
|
20240216,153800,23403460,5310,5310,5310,5310,0
|
|
20240216,153700,23403460,5310,5310,5310,5310,0
|
|
20240216,153600,23403460,5310,5310,5310,5310,0
|
|
20240216,153500,23403460,5310,5310,5310,5310,0
|
|
20240216,153400,23403460,5310,5310,5310,5310,0
|
|
20240216,153300,23403460,5310,5310,5310,5310,0
|
|
20240216,153200,23403460,5310,5310,5310,5310,0
|
|
20240216,153100,23403460,5310,5310,5310,5310,0
|
|
20240216,153000,23403460,5310,5310,5310,5310,91
|
|
20240216,152900,22920250,5310,5310,5310,5310,0
|
|
20240216,152800,22920250,5310,5310,5310,5310,0
|
|
20240216,152700,22920250,5310,5310,5310,5310,0
|
|
20240216,152600,22920250,5310,5310,5310,5310,0
|
|
20240216,152500,22920250,5310,5310,5310,5310,0
|
|
20240216,152400,22920250,5310,5310,5310,5310,0
|
|
20240216,152300,22920250,5310,5310,5310,5310,0
|
|
20240216,152200,22920250,5310,5310,5310,5310,0
|
|
20240216,152100,22920250,5310,5310,5310,5310,0
|
|
20240216,152000,22920250,5310,5310,5310,5310,0
|
|
20240216,151900,22920250,5310,5310,5310,5310,0
|
|
20240216,151800,22920250,5310,5310,5310,5310,0
|
|
20240216,151700,22920250,5310,5310,5310,5310,0
|
|
20240216,151600,22920250,5310,5310,5310,5310,2
|
|
20240216,151500,22909630,5310,5310,5310,5310,0
|
|
20240216,151400,22909630,5310,5310,5310,5310,0
|
|
20240216,151300,22909630,5310,5310,5310,5310,0
|
|
20240216,151200,22909630,5310,5310,5310,5310,0
|
|
20240216,151100,22909630,5310,5310,5310,5310,2
|
|
20240216,151000,22899010,5310,5310,5310,5310,0
|
|
20240216,150900,22899010,5310,5310,5310,5310,0
|
|
20240216,150800,22899010,5310,5310,5310,5310,0
|
|
20240216,150700,22899010,5310,5310,5310,5310,1
|
|
20240216,150600,22893700,5300,5300,5300,5300,0
|
|
20240216,150500,22893700,5300,5300,5300,5300,0
|
|
20240216,150400,22893700,5300,5300,5300,5300,0
|
|
20240216,150300,22893700,5300,5300,5300,5300,0
|
|
20240216,150200,22893700,5300,5300,5300,5300,0
|
|
20240216,150100,22893700,5300,5300,5300,5300,0
|
|
20240216,150000,22893700,5300,5300,5300,5300,0
|
|
20240216,145900,22893700,5300,5300,5300,5300,0
|
|
20240216,145800,22893700,5300,5300,5300,5300,0
|
|
20240216,145700,22893700,5300,5300,5300,5300,0
|
|
20240216,145600,22893700,5300,5300,5300,5300,0
|
|
20240216,145500,22893700,5300,5300,5300,5300,0
|
|
20240216,145400,22893700,5300,5300,5300,5300,0
|
|
20240216,145300,22893700,5300,5300,5300,5300,0
|
|
20240216,145200,22893700,5300,5300,5300,5300,0
|
|
20240216,145100,22893700,5300,5300,5300,5300,0
|
|
20240216,145000,22893700,5300,5300,5300,5300,0
|
|
20240216,144900,22893700,5300,5300,5300,5300,0
|
|
20240216,144800,22893700,5300,5300,5300,5300,47
|
|
20240216,144700,22644600,5300,5300,5300,5300,0
|
|
20240216,144600,22644600,5300,5300,5300,5300,0
|
|
20240216,144500,22644600,5300,5300,5300,5300,0
|
|
20240216,144400,22644600,5300,5300,5300,5300,0
|
|
20240216,144300,22644600,5300,5300,5300,5300,0
|
|
20240216,144200,22644600,5300,5300,5300,5300,0
|
|
20240216,144100,22644600,5300,5300,5300,5300,0
|
|
20240216,144000,22644600,5300,5320,5320,5300,440
|
|
20240216,143900,20309350,5320,5320,5320,5320,0
|
|
20240216,143800,20309350,5320,5320,5320,5320,71
|
|
20240216,143700,19931630,5320,5320,5320,5320,0
|
|
20240216,143600,19931630,5320,5320,5320,5320,0
|
|
20240216,143500,19931630,5320,5320,5320,5320,0
|
|
20240216,143400,19931630,5320,5320,5320,5320,0
|
|
20240216,143300,19931630,5320,5320,5320,5320,0
|
|
20240216,143200,19931630,5320,5320,5320,5320,0
|
|
20240216,143100,19931630,5320,5320,5320,5320,0
|
|
20240216,143000,19931630,5320,5320,5320,5320,25
|
|
20240216,142900,19798630,5320,5320,5320,5320,0
|
|
20240216,142800,19798630,5320,5320,5320,5320,0
|
|
20240216,142700,19798630,5320,5320,5320,5320,0
|
|
20240216,142600,19798630,5320,5320,5320,5320,0
|
|
20240216,142500,19798630,5320,5320,5320,5320,0
|
|
20240216,142400,19798630,5320,5320,5320,5320,0
|
|
20240216,142300,19798630,5320,5320,5320,5320,39
|
|
20240216,142200,19591150,5320,5320,5320,5320,0
|
|
20240216,142100,19591150,5320,5320,5320,5320,0
|
|
20240216,142000,19591150,5320,5320,5320,5320,0
|
|
20240216,141900,19591150,5320,5320,5320,5320,0
|
|
20240216,141800,19591150,5320,5320,5320,5320,0
|
|
20240216,141700,19591150,5320,5320,5320,5320,0
|
|
20240216,141600,19591150,5320,5320,5320,5320,20
|
|
20240216,141500,19484750,5340,5340,5340,5340,0
|
|
20240216,141400,19484750,5340,5340,5340,5340,0
|
|
20240216,141300,19484750,5340,5340,5340,5340,0
|
|
20240216,141200,19484750,5340,5340,5340,5340,0
|
|
20240216,141100,19484750,5340,5340,5340,5340,0
|
|
20240216,141000,19484750,5340,5340,5340,5340,0
|
|
20240216,140900,19484750,5340,5340,5340,5340,0
|
|
20240216,140800,19484750,5340,5340,5340,5340,0
|
|
20240216,140700,19484750,5340,5340,5340,5340,0
|
|
20240216,140600,19484750,5340,5340,5340,5340,0
|
|
20240216,140500,19484750,5340,5340,5340,5340,0
|
|
20240216,140400,19484750,5340,5340,5340,5340,0
|
|
20240216,140300,19484750,5340,5340,5340,5340,0
|
|
20240216,140200,19484750,5340,5340,5340,5340,0
|
|
20240216,140100,19484750,5340,5340,5340,5340,0
|
|
20240216,140000,19484750,5340,5340,5340,5340,0
|
|
20240216,135900,19484750,5340,5340,5340,5340,0
|
|
20240216,135800,19484750,5340,5340,5340,5340,0
|
|
20240216,135700,19484750,5340,5340,5340,5340,0
|
|
20240216,135600,19484750,5340,5310,5340,5310,18
|
|
20240216,135500,19389030,5290,5290,5290,5290,0
|
|
20240216,135400,19389030,5290,5290,5290,5290,0
|
|
20240216,135300,19389030,5290,5290,5290,5290,0
|
|
20240216,135200,19389030,5290,5290,5290,5290,0
|
|
20240216,135100,19389030,5290,5290,5290,5290,0
|
|
20240216,135000,19389030,5290,5290,5290,5290,0
|
|
20240216,134900,19389030,5290,5290,5290,5290,0
|
|
20240216,134800,19389030,5290,5290,5290,5290,1
|
|
20240216,134700,19383740,5330,5330,5330,5330,0
|
|
20240216,134600,19383740,5330,5330,5330,5330,0
|
|
20240216,134500,19383740,5330,5330,5330,5330,0
|
|
20240216,134400,19383740,5330,5310,5330,5310,30
|
|
20240216,134300,19224240,5310,5310,5310,5310,0
|
|
20240216,134200,19224240,5310,5310,5310,5310,0
|
|
20240216,134100,19224240,5310,5310,5310,5310,0
|
|
20240216,134000,19224240,5310,5310,5310,5310,0
|
|
20240216,133900,19224240,5310,5310,5310,5310,0
|
|
20240216,133800,19224240,5310,5310,5310,5310,0
|
|
20240216,133700,19224240,5310,5310,5310,5310,0
|
|
20240216,133600,19224240,5310,5310,5310,5310,0
|
|
20240216,133500,19224240,5310,5310,5310,5310,0
|
|
20240216,133400,19224240,5310,5310,5310,5310,0
|
|
20240216,133300,19224240,5310,5310,5310,5310,0
|
|
20240216,133200,19224240,5310,5310,5310,5310,0
|
|
20240216,133100,19224240,5310,5300,5310,5300,65
|
|
20240216,133000,18879190,5280,5280,5280,5280,0
|
|
20240216,132900,18879190,5280,5280,5280,5280,0
|
|
20240216,132800,18879190,5280,5280,5280,5280,0
|
|
20240216,132700,18879190,5280,5280,5280,5280,32
|
|
20240216,132600,18710230,5280,5280,5280,5280,0
|
|
20240216,132500,18710230,5280,5280,5280,5280,0
|
|
20240216,132400,18710230,5280,5280,5280,5280,0
|
|
20240216,132300,18710230,5280,5280,5280,5280,0
|
|
20240216,132200,18710230,5280,5280,5280,5280,0
|
|
20240216,132100,18710230,5280,5280,5280,5280,0
|
|
20240216,132000,18710230,5280,5280,5280,5280,0
|
|
20240216,131900,18710230,5280,5280,5280,5280,0
|
|
20240216,131800,18710230,5280,5280,5280,5280,0
|
|
20240216,131700,18710230,5280,5280,5280,5280,0
|
|
20240216,131600,18710230,5280,5280,5280,5280,0
|
|
20240216,131500,18710230,5280,5280,5280,5280,0
|
|
20240216,131400,18710230,5280,5290,5290,5280,8
|
|
20240216,131300,18667970,5280,5280,5280,5280,0
|
|
20240216,131200,18667970,5280,5280,5280,5280,0
|
|
20240216,131100,18667970,5280,5280,5280,5280,0
|
|
20240216,131000,18667970,5280,5280,5280,5280,0
|
|
20240216,130900,18667970,5280,5280,5280,5280,0
|
|
20240216,130800,18667970,5280,5280,5280,5280,0
|
|
20240216,130700,18667970,5280,5280,5280,5280,0
|
|
20240216,130600,18667970,5280,5280,5280,5280,0
|
|
20240216,130500,18667970,5280,5280,5280,5280,0
|
|
20240216,130400,18667970,5280,5280,5280,5280,0
|
|
20240216,130300,18667970,5280,5290,5290,5280,9
|
|
20240216,130200,18620400,5290,5290,5290,5290,0
|
|
20240216,130100,18620400,5290,5290,5290,5290,0
|
|
20240216,130000,18620400,5290,5290,5290,5290,0
|
|
20240216,125900,18620400,5290,5290,5290,5290,8
|
|
20240216,125800,18578080,5290,5290,5290,5290,0
|
|
20240216,125700,18578080,5290,5290,5290,5290,0
|
|
20240216,125600,18578080,5290,5290,5290,5290,0
|
|
20240216,125500,18578080,5290,5290,5290,5290,0
|
|
20240216,125400,18578080,5290,5290,5290,5290,0
|
|
20240216,125300,18578080,5290,5290,5290,5290,0
|
|
20240216,125200,18578080,5290,5290,5290,5290,0
|
|
20240216,125100,18578080,5290,5290,5290,5290,0
|
|
20240216,125000,18578080,5290,5290,5290,5290,0
|
|
20240216,124900,18578080,5290,5290,5290,5290,0
|
|
20240216,124800,18578080,5290,5290,5290,5290,0
|
|
20240216,124700,18578080,5290,5290,5290,5290,0
|
|
20240216,124600,18578080,5290,5290,5290,5290,0
|
|
20240216,124500,18578080,5290,5290,5290,5290,0
|
|
20240216,124400,18578080,5290,5290,5290,5290,0
|
|
20240216,124300,18578080,5290,5290,5290,5290,0
|
|
20240216,124200,18578080,5290,5290,5290,5290,0
|
|
20240216,124100,18578080,5290,5290,5290,5290,0
|
|
20240216,124000,18578080,5290,5290,5290,5290,0
|
|
20240216,123900,18578080,5290,5290,5290,5290,0
|
|
20240216,123800,18578080,5290,5290,5290,5290,0
|
|
20240216,123700,18578080,5290,5290,5290,5290,0
|
|
20240216,123600,18578080,5290,5290,5290,5290,1
|
|
20240216,123500,18572790,5280,5280,5280,5280,0
|
|
20240216,123400,18572790,5280,5280,5280,5280,0
|
|
20240216,123300,18572790,5280,5280,5280,5280,0
|
|
20240216,123200,18572790,5280,5300,5300,5280,250
|
|
20240216,123100,17251900,5310,5310,5310,5310,0
|
|
20240216,123000,17251900,5310,5310,5310,5310,0
|
|
20240216,122900,17251900,5310,5310,5310,5310,0
|
|
20240216,122800,17251900,5310,5310,5310,5310,0
|
|
20240216,122700,17251900,5310,5310,5310,5310,0
|
|
20240216,122600,17251900,5310,5310,5310,5310,0
|
|
20240216,122500,17251900,5310,5310,5310,5310,0
|
|
20240216,122400,17251900,5310,5310,5310,5310,0
|
|
20240216,122300,17251900,5310,5310,5310,5310,116
|
|
20240216,122200,16635940,5320,5320,5320,5320,1
|
|
20240216,122100,16630620,5320,5320,5320,5320,1
|
|
20240216,122000,16625300,5330,5330,5330,5330,0
|
|
20240216,121900,16625300,5330,5330,5330,5330,0
|
|
20240216,121800,16625300,5330,5330,5330,5330,0
|
|
20240216,121700,16625300,5330,5330,5330,5330,0
|
|
20240216,121600,16625300,5330,5330,5330,5330,0
|
|
20240216,121500,16625300,5330,5330,5330,5330,0
|
|
20240216,121400,16625300,5330,5330,5330,5330,0
|
|
20240216,121300,16625300,5330,5330,5330,5330,0
|
|
20240216,121200,16625300,5330,5330,5330,5330,0
|
|
20240216,121100,16625300,5330,5330,5330,5330,0
|
|
20240216,121000,16625300,5330,5330,5330,5330,0
|
|
20240216,120900,16625300,5330,5330,5330,5330,0
|
|
20240216,120800,16625300,5330,5330,5330,5330,0
|
|
20240216,120700,16625300,5330,5330,5330,5330,0
|
|
20240216,120600,16625300,5330,5330,5330,5330,178
|
|
20240216,120500,15676560,5330,5330,5330,5330,0
|
|
20240216,120400,15676560,5330,5330,5330,5330,0
|
|
20240216,120300,15676560,5330,5330,5330,5330,0
|
|
20240216,120200,15676560,5330,5330,5330,5330,0
|
|
20240216,120100,15676560,5330,5330,5330,5330,1
|
|
20240216,120000,15671230,5330,5330,5330,5330,0
|
|
20240216,115900,15671230,5330,5330,5330,5330,0
|
|
20240216,115800,15671230,5330,5330,5330,5330,0
|
|
20240216,115700,15671230,5330,5330,5330,5330,0
|
|
20240216,115600,15671230,5330,5330,5330,5330,0
|
|
20240216,115500,15671230,5330,5330,5330,5330,14
|
|
20240216,115400,15596610,5320,5320,5320,5320,0
|
|
20240216,115300,15596610,5320,5320,5320,5320,0
|
|
20240216,115200,15596610,5320,5320,5320,5320,0
|
|
20240216,115100,15596610,5320,5320,5320,5320,0
|
|
20240216,115000,15596610,5320,5320,5320,5320,0
|
|
20240216,114900,15596610,5320,5320,5320,5320,0
|
|
20240216,114800,15596610,5320,5320,5320,5320,0
|
|
20240216,114700,15596610,5320,5320,5320,5320,0
|
|
20240216,114600,15596610,5320,5320,5320,5320,0
|
|
20240216,114500,15596610,5320,5320,5320,5320,2
|
|
20240216,114400,15585970,5320,5320,5320,5320,1
|
|
20240216,114300,15580650,5330,5330,5330,5330,0
|
|
20240216,114200,15580650,5330,5330,5330,5330,0
|
|
20240216,114100,15580650,5330,5330,5330,5330,0
|
|
20240216,114000,15580650,5330,5330,5330,5330,0
|
|
20240216,113900,15580650,5330,5330,5330,5330,0
|
|
20240216,113800,15580650,5330,5330,5330,5330,0
|
|
20240216,113700,15580650,5330,5330,5330,5330,0
|
|
20240216,113600,15580650,5330,5330,5330,5330,0
|
|
20240216,113500,15580650,5330,5330,5330,5330,0
|
|
20240216,113400,15580650,5330,5330,5330,5330,1
|
|
20240216,113300,15575320,5330,5330,5330,5330,0
|
|
20240216,113200,15575320,5330,5330,5330,5330,1
|
|
20240216,113100,15569990,5330,5330,5330,5330,1
|
|
20240216,113000,15564660,5330,5330,5330,5330,0
|
|
20240216,112900,15564660,5330,5330,5330,5330,0
|
|
20240216,112800,15564660,5330,5330,5330,5330,0
|
|
20240216,112700,15564660,5330,5330,5330,5330,0
|
|
20240216,112600,15564660,5330,5330,5330,5330,0
|
|
20240216,112500,15564660,5330,5330,5330,5330,20
|
|
20240216,112400,15458060,5330,5330,5330,5330,0
|
|
20240216,112300,15458060,5330,5330,5330,5330,0
|
|
20240216,112200,15458060,5330,5330,5330,5330,40
|
|
20240216,112100,15244860,5340,5340,5340,5340,0
|
|
20240216,112000,15244860,5340,5340,5340,5340,0
|
|
20240216,111900,15244860,5340,5340,5340,5340,0
|
|
20240216,111800,15244860,5340,5340,5340,5340,0
|
|
20240216,111700,15244860,5340,5340,5340,5340,1
|
|
20240216,111600,15239520,5350,5350,5350,5350,0
|
|
20240216,111500,15239520,5350,5350,5350,5350,0
|
|
20240216,111400,15239520,5350,5350,5350,5350,0
|
|
20240216,111300,15239520,5350,5350,5350,5350,0
|
|
20240216,111200,15239520,5350,5350,5350,5350,0
|
|
20240216,111100,15239520,5350,5350,5350,5350,0
|
|
20240216,111000,15239520,5350,5350,5350,5350,0
|
|
20240216,110900,15239520,5350,5350,5350,5350,0
|
|
20240216,110800,15239520,5350,5350,5350,5350,0
|
|
20240216,110700,15239520,5350,5350,5350,5350,0
|
|
20240216,110600,15239520,5350,5350,5350,5350,0
|
|
20240216,110500,15239520,5350,5350,5350,5350,0
|
|
20240216,110400,15239520,5350,5350,5350,5350,18
|
|
20240216,110300,15143220,5350,5350,5350,5350,0
|
|
20240216,110200,15143220,5350,5350,5350,5350,0
|
|
20240216,110100,15143220,5350,5350,5350,5350,0
|
|
20240216,110000,15143220,5350,5350,5350,5350,0
|
|
20240216,105900,15143220,5350,5350,5350,5350,0
|
|
20240216,105800,15143220,5350,5350,5350,5350,0
|
|
20240216,105700,15143220,5350,5350,5350,5350,0
|
|
20240216,105600,15143220,5350,5350,5350,5350,0
|
|
20240216,105500,15143220,5350,5350,5350,5350,100
|
|
20240216,105400,14608220,5340,5340,5340,5340,0
|
|
20240216,105300,14608220,5340,5340,5340,5340,0
|
|
20240216,105200,14608220,5340,5340,5340,5340,0
|
|
20240216,105100,14608220,5340,5340,5340,5340,35
|
|
20240216,105000,14421320,5340,5340,5340,5340,0
|
|
20240216,104900,14421320,5340,5340,5340,5340,0
|
|
20240216,104800,14421320,5340,5340,5340,5340,0
|
|
20240216,104700,14421320,5340,5340,5340,5340,0
|
|
20240216,104600,14421320,5340,5340,5340,5340,0
|
|
20240216,104500,14421320,5340,5340,5340,5340,0
|
|
20240216,104400,14421320,5340,5340,5340,5340,0
|
|
20240216,104300,14421320,5340,5340,5340,5340,0
|
|
20240216,104200,14421320,5340,5340,5340,5340,10
|
|
20240216,104100,14367920,5300,5300,5300,5300,0
|
|
20240216,104000,14367920,5300,5300,5300,5300,0
|
|
20240216,103900,14367920,5300,5300,5300,5300,0
|
|
20240216,103800,14367920,5300,5300,5300,5300,0
|
|
20240216,103700,14367920,5300,5340,5340,5300,55
|
|
20240216,103600,14075930,5350,5350,5350,5350,0
|
|
20240216,103500,14075930,5350,5350,5350,5350,0
|
|
20240216,103400,14075930,5350,5350,5350,5350,0
|
|
20240216,103300,14075930,5350,5350,5350,5350,0
|
|
20240216,103200,14075930,5350,5350,5350,5350,0
|
|
20240216,103100,14075930,5350,5350,5350,5350,0
|
|
20240216,103000,14075930,5350,5350,5350,5350,0
|
|
20240216,102900,14075930,5350,5350,5350,5350,1
|
|
20240216,102800,14070580,5360,5360,5360,5360,1
|
|
20240216,102700,14065220,5370,5370,5370,5370,0
|
|
20240216,102600,14065220,5370,5370,5370,5370,0
|
|
20240216,102500,14065220,5370,5370,5370,5370,5
|
|
20240216,102400,14038370,5380,5380,5380,5380,0
|
|
20240216,102300,14038370,5380,5380,5380,5380,0
|
|
20240216,102200,14038370,5380,5380,5380,5380,0
|
|
20240216,102100,14038370,5380,5360,5380,5360,186
|
|
20240216,102000,13040340,5370,5370,5370,5370,0
|
|
20240216,101900,13040340,5370,5370,5370,5370,2
|
|
20240216,101800,13029600,5350,5350,5350,5350,1
|
|
20240216,101700,13024250,5370,5340,5370,5340,187
|
|
20240216,101600,12023290,5340,5340,5340,5340,0
|
|
20240216,101500,12023290,5340,5340,5340,5340,0
|
|
20240216,101400,12023290,5340,5340,5340,5340,0
|
|
20240216,101300,12023290,5340,5340,5340,5340,0
|
|
20240216,101200,12023290,5340,5340,5340,5340,40
|
|
20240216,101100,11809690,5340,5340,5340,5340,118
|
|
20240216,101000,11179570,5340,5340,5340,5340,0
|
|
20240216,100900,11179570,5340,5340,5340,5340,0
|
|
20240216,100800,11179570,5340,5330,5340,5330,12
|
|
20240216,100700,11115510,5340,5340,5340,5340,1
|
|
20240216,100600,11110170,5340,5340,5340,5340,0
|
|
20240216,100500,11110170,5340,5340,5340,5340,0
|
|
20240216,100400,11110170,5340,5340,5340,5340,200
|
|
20240216,100300,10042170,5320,5320,5320,5320,0
|
|
20240216,100200,10042170,5320,5320,5320,5320,0
|
|
20240216,100100,10042170,5320,5320,5320,5320,0
|
|
20240216,100000,10042170,5320,5320,5320,5320,0
|
|
20240216,095900,10042170,5320,5320,5320,5320,0
|
|
20240216,095800,10042170,5320,5320,5320,5320,1
|
|
20240216,095700,10036850,5320,5320,5320,5320,0
|
|
20240216,095600,10036850,5320,5320,5320,5320,0
|
|
20240216,095500,10036850,5320,5320,5320,5320,0
|
|
20240216,095400,10036850,5320,5320,5320,5320,0
|
|
20240216,095300,10036850,5320,5320,5320,5320,1
|
|
20240216,095200,10031530,5320,5320,5320,5320,0
|
|
20240216,095100,10031530,5320,5320,5320,5320,0
|
|
20240216,095000,10031530,5320,5320,5320,5320,0
|
|
20240216,094900,10031530,5320,5320,5320,5320,1
|
|
20240216,094800,10026210,5350,5350,5350,5350,0
|
|
20240216,094700,10026210,5350,5350,5350,5350,0
|
|
20240216,094600,10026210,5350,5350,5350,5350,1
|
|
20240216,094500,10020860,5330,5330,5330,5330,1
|
|
20240216,094400,10015530,5350,5350,5350,5350,0
|
|
20240216,094300,10015530,5350,5350,5350,5350,0
|
|
20240216,094200,10015530,5350,5350,5350,5350,0
|
|
20240216,094100,10015530,5350,5350,5350,5350,1
|
|
20240216,094000,10010180,5350,5350,5350,5350,0
|
|
20240216,093900,10010180,5350,5350,5350,5350,1
|
|
20240216,093800,10004830,5330,5330,5330,5330,1
|
|
20240216,093700,9999500,5370,5370,5370,5370,0
|
|
20240216,093600,9999500,5370,5320,5370,5310,132
|
|
20240216,093500,9297660,5300,5300,5300,5300,0
|
|
20240216,093400,9297660,5300,5300,5300,5300,0
|
|
20240216,093300,9297660,5300,5300,5300,5300,0
|
|
20240216,093200,9297660,5300,5300,5300,5300,0
|
|
20240216,093100,9297660,5300,5300,5300,5300,0
|
|
20240216,093000,9297660,5300,5300,5300,5300,0
|
|
20240216,092900,9297660,5300,5300,5300,5300,0
|
|
20240216,092800,9297660,5300,5300,5300,5300,0
|
|
20240216,092700,9297660,5300,5300,5300,5300,0
|
|
20240216,092600,9297660,5300,5300,5300,5300,1
|
|
20240216,092500,9292360,5310,5310,5310,5310,8
|
|
20240216,092400,9249880,5320,5320,5320,5320,0
|
|
20240216,092300,9249880,5320,5320,5320,5320,0
|
|
20240216,092200,9249880,5320,5320,5320,5320,20
|
|
20240216,092100,9143480,5330,5330,5330,5330,0
|
|
20240216,092000,9143480,5330,5330,5330,5330,0
|
|
20240216,091900,9143480,5330,5330,5330,5330,0
|
|
20240216,091800,9143480,5330,5330,5330,5330,1
|
|
20240216,091700,9138150,5330,5330,5330,5330,0
|
|
20240216,091600,9138150,5330,5330,5330,5330,0
|
|
20240216,091500,9138150,5330,5330,5330,5330,0
|
|
20240216,091400,9138150,5330,5330,5330,5330,0
|
|
20240216,091300,9138150,5330,5330,5330,5330,1
|
|
20240216,091200,9132820,5400,5400,5400,5400,0
|
|
20240216,091100,9132820,5400,5400,5400,5400,0
|
|
20240216,091000,9132820,5400,5400,5400,5400,0
|
|
20240216,090900,9132820,5400,5400,5400,5400,0
|
|
20240216,090800,9132820,5400,5280,5400,5280,1300
|
|
20240216,090700,2264830,5260,5260,5260,5260,0
|
|
20240216,090600,2264830,5260,5260,5260,5260,0
|
|
20240216,090500,2264830,5260,5260,5260,5260,0
|
|
20240216,090400,2264830,5260,5260,5260,5260,0
|
|
20240216,090300,2264830,5260,5260,5260,5260,0
|
|
20240216,090200,2264830,5260,5260,5260,5260,11
|
|
20240216,090100,2206970,5270,5270,5270,5270,7
|
|
20240216,090000,2170080,5280,5280,5280,5280,411
|