691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,202800,61227500,5430,5430,5430,5430,838
|
|
20240219,202700,61227500,5430,5430,5430,5430,0
|
|
20240219,202600,61227500,5430,5430,5430,5430,0
|
|
20240219,202500,61227500,5430,5430,5430,5430,0
|
|
20240219,202400,61227500,5430,5430,5430,5430,0
|
|
20240219,202300,61227500,5430,5430,5430,5430,0
|
|
20240219,202200,61227500,5430,5430,5430,5430,0
|
|
20240219,202100,61227500,5430,5430,5430,5430,0
|
|
20240219,202000,61227500,5430,5430,5430,5430,0
|
|
20240219,201900,61227500,5430,5430,5430,5430,0
|
|
20240219,201800,61227500,5430,5430,5430,5430,0
|
|
20240219,201700,61227500,5430,5430,5430,5430,0
|
|
20240219,201600,61227500,5430,5430,5430,5430,0
|
|
20240219,201500,61227500,5430,5430,5430,5430,0
|
|
20240219,201400,61227500,5430,5430,5430,5430,0
|
|
20240219,201300,61227500,5430,5430,5430,5430,0
|
|
20240219,201200,61227500,5430,5430,5430,5430,0
|
|
20240219,201100,61227500,5430,5430,5430,5430,0
|
|
20240219,201000,61227500,5430,5430,5430,5430,0
|
|
20240219,200900,61227500,5430,5430,5430,5430,0
|
|
20240219,200800,61227500,5430,5430,5430,5430,0
|
|
20240219,200700,61227500,5430,5430,5430,5430,0
|
|
20240219,200600,61227500,5430,5430,5430,5430,0
|
|
20240219,200500,61227500,5430,5430,5430,5430,0
|
|
20240219,200400,61227500,5430,5430,5430,5430,0
|
|
20240219,200300,61227500,5430,5430,5430,5430,0
|
|
20240219,200200,61227500,5430,5430,5430,5430,0
|
|
20240219,200100,61227500,5430,5430,5430,5430,0
|
|
20240219,200000,61227500,5430,5430,5430,5430,0
|
|
20240219,195900,61227500,5430,5430,5430,5430,0
|
|
20240219,195800,61227500,5430,5430,5430,5430,838
|
|
20240219,195700,61227500,5430,5430,5430,5430,0
|
|
20240219,195600,61227500,5430,5430,5430,5430,0
|
|
20240219,195500,61227500,5430,5430,5430,5430,0
|
|
20240219,195400,61227500,5430,5430,5430,5430,0
|
|
20240219,195300,61227500,5430,5430,5430,5430,0
|
|
20240219,195200,61227500,5430,5430,5430,5430,0
|
|
20240219,195100,61227500,5430,5430,5430,5430,0
|
|
20240219,195000,61227500,5430,5430,5430,5430,0
|
|
20240219,194900,61227500,5430,5430,5430,5430,0
|
|
20240219,194800,61227500,5430,5430,5430,5430,0
|
|
20240219,194700,61227500,5430,5430,5430,5430,0
|
|
20240219,194600,61227500,5430,5430,5430,5430,0
|
|
20240219,194500,61227500,5430,5430,5430,5430,0
|
|
20240219,194400,61227500,5430,5430,5430,5430,0
|
|
20240219,194300,61227500,5430,5430,5430,5430,0
|
|
20240219,194200,61227500,5430,5430,5430,5430,0
|
|
20240219,194100,61227500,5430,5430,5430,5430,0
|
|
20240219,194000,61227500,5430,5430,5430,5430,0
|
|
20240219,193900,61227500,5430,5430,5430,5430,0
|
|
20240219,193800,61227500,5430,5430,5430,5430,0
|
|
20240219,193700,61227500,5430,5430,5430,5430,0
|
|
20240219,193600,61227500,5430,5430,5430,5430,0
|
|
20240219,193500,61227500,5430,5430,5430,5430,0
|
|
20240219,193400,61227500,5430,5430,5430,5430,0
|
|
20240219,193300,61227500,5430,5430,5430,5430,0
|
|
20240219,193200,61227500,5430,5430,5430,5430,0
|
|
20240219,193100,61227500,5430,5430,5430,5430,0
|
|
20240219,193000,61227500,5430,5430,5430,5430,0
|
|
20240219,192900,61227500,5430,5430,5430,5430,0
|
|
20240219,192800,61227500,5430,5430,5430,5430,838
|
|
20240219,192700,61227500,5430,5430,5430,5430,0
|
|
20240219,192600,61227500,5430,5430,5430,5430,0
|
|
20240219,192500,61227500,5430,5430,5430,5430,0
|
|
20240219,192400,61227500,5430,5430,5430,5430,0
|
|
20240219,192300,61227500,5430,5430,5430,5430,0
|
|
20240219,192200,61227500,5430,5430,5430,5430,0
|
|
20240219,192100,61227500,5430,5430,5430,5430,0
|
|
20240219,192000,61227500,5430,5430,5430,5430,0
|
|
20240219,191900,61227500,5430,5430,5430,5430,0
|
|
20240219,191800,61227500,5430,5430,5430,5430,0
|
|
20240219,191700,61227500,5430,5430,5430,5430,0
|
|
20240219,191600,61227500,5430,5430,5430,5430,0
|
|
20240219,191500,61227500,5430,5430,5430,5430,0
|
|
20240219,191400,61227500,5430,5430,5430,5430,0
|
|
20240219,191300,61227500,5430,5430,5430,5430,0
|
|
20240219,191200,61227500,5430,5430,5430,5430,0
|
|
20240219,191100,61227500,5430,5430,5430,5430,0
|
|
20240219,191000,61227500,5430,5430,5430,5430,0
|
|
20240219,190900,61227500,5430,5430,5430,5430,0
|
|
20240219,190800,61227500,5430,5430,5430,5430,0
|
|
20240219,190700,61227500,5430,5430,5430,5430,0
|
|
20240219,190600,61227500,5430,5430,5430,5430,0
|
|
20240219,190500,61227500,5430,5430,5430,5430,0
|
|
20240219,190400,61227500,5430,5430,5430,5430,0
|
|
20240219,190300,61227500,5430,5430,5430,5430,0
|
|
20240219,190200,61227500,5430,5430,5430,5430,0
|
|
20240219,190100,61227500,5430,5430,5430,5430,0
|
|
20240219,190000,61227500,5430,5430,5430,5430,0
|
|
20240219,185900,61227500,5430,5430,5430,5430,0
|
|
20240219,185800,61227500,5430,5430,5430,5430,838
|
|
20240219,185700,61227500,5430,5430,5430,5430,0
|
|
20240219,185600,61227500,5430,5430,5430,5430,0
|
|
20240219,185500,61227500,5430,5430,5430,5430,0
|
|
20240219,185400,61227500,5430,5430,5430,5430,0
|
|
20240219,185300,61227500,5430,5430,5430,5430,0
|
|
20240219,185200,61227500,5430,5430,5430,5430,0
|
|
20240219,185100,61227500,5430,5430,5430,5430,0
|
|
20240219,185000,61227500,5430,5430,5430,5430,0
|
|
20240219,184900,61227500,5430,5430,5430,5430,0
|
|
20240219,184800,61227500,5430,5430,5430,5430,0
|
|
20240219,184700,61227500,5430,5430,5430,5430,0
|
|
20240219,184600,61227500,5430,5430,5430,5430,0
|
|
20240219,184500,61227500,5430,5430,5430,5430,0
|
|
20240219,184400,61227500,5430,5430,5430,5430,0
|
|
20240219,184300,61227500,5430,5430,5430,5430,0
|
|
20240219,184200,61227500,5430,5430,5430,5430,0
|
|
20240219,184100,61227500,5430,5430,5430,5430,0
|
|
20240219,184000,61227500,5430,5430,5430,5430,0
|
|
20240219,183900,61227500,5430,5430,5430,5430,0
|
|
20240219,183800,61227500,5430,5430,5430,5430,0
|
|
20240219,183700,61227500,5430,5430,5430,5430,0
|
|
20240219,183600,61227500,5430,5430,5430,5430,0
|
|
20240219,183500,61227500,5430,5430,5430,5430,0
|
|
20240219,183400,61227500,5430,5430,5430,5430,0
|
|
20240219,183300,61227500,5430,5430,5430,5430,0
|
|
20240219,183200,61227500,5430,5430,5430,5430,0
|
|
20240219,183100,61227500,5430,5430,5430,5430,0
|
|
20240219,183000,61227500,5430,5430,5430,5430,0
|
|
20240219,182900,61227500,5430,5430,5430,5430,0
|
|
20240219,182800,61227500,5430,5430,5430,5430,838
|
|
20240219,182700,61227500,5430,5430,5430,5430,0
|
|
20240219,182600,61227500,5430,5430,5430,5430,0
|
|
20240219,182500,61227500,5430,5430,5430,5430,0
|
|
20240219,182400,61227500,5430,5430,5430,5430,0
|
|
20240219,182300,61227500,5430,5430,5430,5430,0
|
|
20240219,182200,61227500,5430,5430,5430,5430,0
|
|
20240219,182100,61227500,5430,5430,5430,5430,0
|
|
20240219,182000,61227500,5430,5430,5430,5430,0
|
|
20240219,181900,61227500,5430,5430,5430,5430,0
|
|
20240219,181800,61227500,5430,5430,5430,5430,0
|
|
20240219,181700,61227500,5430,5430,5430,5430,0
|
|
20240219,181600,61227500,5430,5430,5430,5430,0
|
|
20240219,181500,61227500,5430,5430,5430,5430,0
|
|
20240219,181400,61227500,5430,5430,5430,5430,0
|
|
20240219,181300,61227500,5430,5430,5430,5430,0
|
|
20240219,181200,61227500,5430,5430,5430,5430,0
|
|
20240219,181100,61227500,5430,5430,5430,5430,0
|
|
20240219,181000,61227500,5430,5430,5430,5430,0
|
|
20240219,180900,61227500,5430,5430,5430,5430,0
|
|
20240219,180800,61227500,5430,5430,5430,5430,0
|
|
20240219,180700,61227500,5430,5430,5430,5430,0
|
|
20240219,180600,61227500,5430,5430,5430,5430,0
|
|
20240219,180500,61227500,5430,5430,5430,5430,0
|
|
20240219,180400,61227500,5430,5430,5430,5430,0
|
|
20240219,180300,61227500,5430,5430,5430,5430,0
|
|
20240219,180200,61227500,5430,5430,5430,5430,0
|
|
20240219,180100,61227500,5430,5430,5430,5430,0
|
|
20240219,180000,61227500,5430,5430,5430,5430,0
|
|
20240219,175900,61227500,5430,5430,5430,5430,0
|
|
20240219,175800,61227500,5430,5430,5430,5430,838
|
|
20240219,175700,61227500,5430,5430,5430,5430,0
|
|
20240219,175600,61227500,5430,5430,5430,5430,0
|
|
20240219,175500,61227500,5430,5430,5430,5430,0
|
|
20240219,175400,61227500,5430,5430,5430,5430,0
|
|
20240219,175300,61227500,5430,5430,5430,5430,0
|
|
20240219,175200,61227500,5430,5430,5430,5430,0
|
|
20240219,175100,61227500,5430,5430,5430,5430,0
|
|
20240219,175000,61227500,5430,5430,5430,5430,0
|
|
20240219,174900,61227500,5430,5430,5430,5430,0
|
|
20240219,174800,61227500,5430,5430,5430,5430,0
|
|
20240219,174700,61227500,5430,5430,5430,5430,0
|
|
20240219,174600,61227500,5430,5430,5430,5430,0
|
|
20240219,174500,61227500,5430,5430,5430,5430,0
|
|
20240219,174400,61227500,5430,5430,5430,5430,0
|
|
20240219,174300,61227500,5430,5430,5430,5430,0
|
|
20240219,174200,61227500,5430,5430,5430,5430,0
|
|
20240219,174100,61227500,5430,5430,5430,5430,0
|
|
20240219,174000,61227500,5430,5430,5430,5430,0
|
|
20240219,173900,61227500,5430,5430,5430,5430,0
|
|
20240219,173800,61227500,5430,5430,5430,5430,0
|
|
20240219,173700,61227500,5430,5430,5430,5430,0
|
|
20240219,173600,61227500,5430,5430,5430,5430,0
|
|
20240219,173500,61227500,5430,5430,5430,5430,0
|
|
20240219,173400,61227500,5430,5430,5430,5430,0
|
|
20240219,173300,61227500,5430,5430,5430,5430,0
|
|
20240219,173200,61227500,5430,5430,5430,5430,0
|
|
20240219,173100,61227500,5430,5430,5430,5430,0
|
|
20240219,173000,61227500,5430,5430,5430,5430,0
|
|
20240219,172900,61227500,5430,5430,5430,5430,0
|
|
20240219,172800,61227500,5430,5430,5430,5430,838
|
|
20240219,172700,61227500,5430,5430,5430,5430,0
|
|
20240219,172600,61227500,5430,5430,5430,5430,0
|
|
20240219,172500,61227500,5430,5430,5430,5430,0
|
|
20240219,172400,61227500,5430,5430,5430,5430,0
|
|
20240219,172300,61227500,5430,5430,5430,5430,0
|
|
20240219,172200,61227500,5430,5430,5430,5430,0
|
|
20240219,172100,61227500,5430,5430,5430,5430,0
|
|
20240219,172000,61227500,5430,5430,5430,5430,0
|
|
20240219,171900,61227500,5430,5430,5430,5430,0
|
|
20240219,171800,61227500,5430,5430,5430,5430,0
|
|
20240219,171700,61227500,5430,5430,5430,5430,0
|
|
20240219,171600,61227500,5430,5430,5430,5430,0
|
|
20240219,171500,61227500,5430,5430,5430,5430,0
|
|
20240219,171400,61227500,5430,5430,5430,5430,0
|
|
20240219,171300,61227500,5430,5430,5430,5430,0
|
|
20240219,171200,61227500,5430,5430,5430,5430,0
|
|
20240219,171100,61227500,5430,5430,5430,5430,0
|
|
20240219,171000,61227500,5430,5430,5430,5430,0
|
|
20240219,170900,61227500,5430,5430,5430,5430,0
|
|
20240219,170800,61227500,5430,5430,5430,5430,0
|
|
20240219,170700,61227500,5430,5430,5430,5430,0
|
|
20240219,170600,61227500,5430,5430,5430,5430,0
|
|
20240219,170500,61227500,5430,5430,5430,5430,0
|
|
20240219,170400,61227500,5430,5430,5430,5430,0
|
|
20240219,170300,61227500,5430,5430,5430,5430,0
|
|
20240219,170200,61227500,5430,5430,5430,5430,0
|
|
20240219,170100,61227500,5430,5430,5430,5430,0
|
|
20240219,170000,61227500,5430,5430,5430,5430,0
|
|
20240219,165900,61227500,5430,5430,5430,5430,0
|
|
20240219,165800,61227500,5430,5430,5430,5430,838
|
|
20240219,165700,61227500,5430,5430,5430,5430,0
|
|
20240219,165600,61227500,5430,5430,5430,5430,0
|
|
20240219,165500,61227500,5430,5430,5430,5430,0
|
|
20240219,165400,61227500,5430,5430,5430,5430,0
|
|
20240219,165300,61227500,5430,5430,5430,5430,0
|
|
20240219,165200,61227500,5430,5430,5430,5430,0
|
|
20240219,165100,61227500,5430,5430,5430,5430,0
|
|
20240219,165000,61227500,5430,5430,5430,5430,0
|
|
20240219,164900,61227500,5430,5430,5430,5430,0
|
|
20240219,164800,61227500,5430,5430,5430,5430,0
|
|
20240219,164700,61227500,5430,5430,5430,5430,0
|
|
20240219,164600,61227500,5430,5430,5430,5430,0
|
|
20240219,164500,61227500,5430,5430,5430,5430,0
|
|
20240219,164400,61227500,5430,5430,5430,5430,0
|
|
20240219,164300,61227500,5430,5430,5430,5430,0
|
|
20240219,164200,61227500,5430,5430,5430,5430,0
|
|
20240219,164100,61227500,5430,5430,5430,5430,0
|
|
20240219,164000,61227500,5430,5430,5430,5430,0
|
|
20240219,163900,61227500,5430,5430,5430,5430,0
|
|
20240219,163800,61227500,5430,5430,5430,5430,0
|
|
20240219,163700,61227500,5430,5430,5430,5430,0
|
|
20240219,163600,61227500,5430,5430,5430,5430,0
|
|
20240219,163500,61227500,5430,5430,5430,5430,0
|
|
20240219,163400,61227500,5430,5430,5430,5430,0
|
|
20240219,163300,61227500,5430,5430,5430,5430,0
|
|
20240219,163200,61227500,5430,5430,5430,5430,0
|
|
20240219,163100,61227500,5430,5430,5430,5430,0
|
|
20240219,163000,61227500,5430,5430,5430,5430,0
|
|
20240219,162900,61227500,5430,5430,5430,5430,0
|
|
20240219,162800,61227500,5430,5430,5430,5430,838
|
|
20240219,162700,61227500,5430,5430,5430,5430,0
|
|
20240219,162600,61227500,5430,5430,5430,5430,0
|
|
20240219,162500,61227500,5430,5430,5430,5430,0
|
|
20240219,162400,61227500,5430,5430,5430,5430,0
|
|
20240219,162300,61227500,5430,5430,5430,5430,0
|
|
20240219,162200,61227500,5430,5430,5430,5430,0
|
|
20240219,162100,61227500,5430,5430,5430,5430,0
|
|
20240219,162000,61227500,5430,5430,5430,5430,0
|
|
20240219,161900,61227500,5430,5430,5430,5430,0
|
|
20240219,161800,61227500,5430,5430,5430,5430,0
|
|
20240219,161700,61227500,5430,5430,5430,5430,0
|
|
20240219,161600,61227500,5430,5430,5430,5430,0
|
|
20240219,161500,61227500,5430,5430,5430,5430,0
|
|
20240219,161400,61227500,5430,5430,5430,5430,0
|
|
20240219,161300,61227500,5430,5430,5430,5430,0
|
|
20240219,161200,61227500,5430,5430,5430,5430,0
|
|
20240219,161100,61227500,5430,5430,5430,5430,0
|
|
20240219,161000,61227500,5430,5430,5430,5430,0
|
|
20240219,160900,61227500,5430,5430,5430,5430,0
|
|
20240219,160800,61227500,5430,5430,5430,5430,0
|
|
20240219,160700,61227500,5430,5430,5430,5430,0
|
|
20240219,160600,61227500,5430,5430,5430,5430,0
|
|
20240219,160500,61227500,5430,5430,5430,5430,0
|
|
20240219,160400,61227500,5430,5430,5430,5430,0
|
|
20240219,160300,61227500,5430,5430,5430,5430,0
|
|
20240219,160200,61227500,5430,5430,5430,5430,0
|
|
20240219,160100,61227500,5430,5430,5430,5430,0
|
|
20240219,160000,61227500,5430,5430,5430,5430,0
|
|
20240219,155900,61227500,5430,5430,5430,5430,0
|
|
20240219,155800,61227500,5430,5430,5430,5430,838
|
|
20240219,155700,61227500,5430,5430,5430,5430,0
|
|
20240219,155600,61227500,5430,5430,5430,5430,0
|
|
20240219,155500,61227500,5430,5430,5430,5430,0
|
|
20240219,155400,61227500,5430,5430,5430,5430,0
|
|
20240219,155300,61227500,5430,5430,5430,5430,0
|
|
20240219,155200,61227500,5430,5430,5430,5430,0
|
|
20240219,155100,61227500,5430,5430,5430,5430,0
|
|
20240219,155000,61227500,5430,5430,5430,5430,0
|
|
20240219,154900,61227500,5430,5430,5430,5430,0
|
|
20240219,154800,61227500,5430,5430,5430,5430,0
|
|
20240219,154700,61227500,5430,5430,5430,5430,0
|
|
20240219,154600,61227500,5430,5430,5430,5430,0
|
|
20240219,154500,61227500,5430,5430,5430,5430,0
|
|
20240219,154400,61227500,5430,5430,5430,5430,0
|
|
20240219,154300,61227500,5430,5430,5430,5430,0
|
|
20240219,154200,61227500,5430,5430,5430,5430,0
|
|
20240219,154100,61227500,5430,5430,5430,5430,0
|
|
20240219,154000,61227500,5430,5430,5430,5430,0
|
|
20240219,153900,61227500,5430,5430,5430,5430,0
|
|
20240219,153800,61227500,5430,5430,5430,5430,0
|
|
20240219,153700,61227500,5430,5430,5430,5430,0
|
|
20240219,153600,61227500,5430,5430,5430,5430,0
|
|
20240219,153500,61227500,5430,5430,5430,5430,0
|
|
20240219,153400,61227500,5430,5430,5430,5430,0
|
|
20240219,153300,61227500,5430,5430,5430,5430,0
|
|
20240219,153200,61227500,5430,5430,5430,5430,0
|
|
20240219,153100,61227500,5430,5430,5430,5430,0
|
|
20240219,153000,61227500,5430,5430,5430,5430,838
|
|
20240219,152900,56677160,5420,5420,5420,5420,0
|
|
20240219,152800,56677160,5420,5420,5420,5420,0
|
|
20240219,152700,56677160,5420,5420,5420,5420,0
|
|
20240219,152600,56677160,5420,5420,5420,5420,0
|
|
20240219,152500,56677160,5420,5420,5420,5420,0
|
|
20240219,152400,56677160,5420,5420,5420,5420,0
|
|
20240219,152300,56677160,5420,5420,5420,5420,0
|
|
20240219,152200,56677160,5420,5420,5420,5420,0
|
|
20240219,152100,56677160,5420,5420,5420,5420,0
|
|
20240219,152000,56677160,5420,5420,5420,5420,0
|
|
20240219,151900,56677160,5420,5420,5420,5420,0
|
|
20240219,151800,56677160,5420,5400,5420,5400,195
|
|
20240219,151700,55622910,5410,5410,5410,5410,0
|
|
20240219,151600,55622910,5410,5410,5410,5410,0
|
|
20240219,151500,55622910,5410,5380,5410,5380,300
|
|
20240219,151400,54008160,5380,5380,5380,5380,0
|
|
20240219,151300,54008160,5380,5370,5380,5370,20
|
|
20240219,151200,53900740,5380,5380,5380,5380,0
|
|
20240219,151100,53900740,5380,5380,5380,5380,3
|
|
20240219,151000,53884600,5380,5380,5380,5380,24
|
|
20240219,150900,53755480,5380,5380,5380,5380,0
|
|
20240219,150800,53755480,5380,5380,5380,5380,0
|
|
20240219,150700,53755480,5380,5380,5380,5380,0
|
|
20240219,150600,53755480,5380,5380,5380,5380,0
|
|
20240219,150500,53755480,5380,5380,5380,5380,0
|
|
20240219,150400,53755480,5380,5380,5380,5380,0
|
|
20240219,150300,53755480,5380,5380,5380,5380,0
|
|
20240219,150200,53755480,5380,5380,5380,5380,0
|
|
20240219,150100,53755480,5380,5380,5380,5380,0
|
|
20240219,150000,53755480,5380,5380,5380,5380,0
|
|
20240219,145900,53755480,5380,5380,5380,5380,50
|
|
20240219,145800,53486480,5390,5390,5390,5390,0
|
|
20240219,145700,53486480,5390,5390,5390,5390,0
|
|
20240219,145600,53486480,5390,5390,5390,5390,0
|
|
20240219,145500,53486480,5390,5390,5390,5390,0
|
|
20240219,145400,53486480,5390,5390,5390,5390,0
|
|
20240219,145300,53486480,5390,5390,5390,5390,0
|
|
20240219,145200,53486480,5390,5390,5390,5390,0
|
|
20240219,145100,53486480,5390,5390,5390,5390,0
|
|
20240219,145000,53486480,5390,5390,5390,5390,0
|
|
20240219,144900,53486480,5390,5390,5390,5390,3
|
|
20240219,144800,53470310,5360,5360,5360,5360,0
|
|
20240219,144700,53470310,5360,5360,5360,5360,0
|
|
20240219,144600,53470310,5360,5360,5360,5360,0
|
|
20240219,144500,53470310,5360,5360,5360,5360,0
|
|
20240219,144400,53470310,5360,5360,5360,5360,0
|
|
20240219,144300,53470310,5360,5360,5360,5360,0
|
|
20240219,144200,53470310,5360,5360,5360,5360,0
|
|
20240219,144100,53470310,5360,5360,5360,5360,0
|
|
20240219,144000,53470310,5360,5360,5360,5360,0
|
|
20240219,143900,53470310,5360,5360,5360,5360,0
|
|
20240219,143800,53470310,5360,5360,5360,5360,0
|
|
20240219,143700,53470310,5360,5360,5360,5360,0
|
|
20240219,143600,53470310,5360,5360,5360,5360,0
|
|
20240219,143500,53470310,5360,5360,5360,5360,30
|
|
20240219,143400,53309510,5370,5370,5370,5370,0
|
|
20240219,143300,53309510,5370,5370,5370,5370,0
|
|
20240219,143200,53309510,5370,5370,5370,5370,0
|
|
20240219,143100,53309510,5370,5370,5370,5370,0
|
|
20240219,143000,53309510,5370,5370,5370,5370,45
|
|
20240219,142900,53067860,5390,5390,5390,5390,0
|
|
20240219,142800,53067860,5390,5390,5390,5390,0
|
|
20240219,142700,53067860,5390,5390,5390,5390,0
|
|
20240219,142600,53067860,5390,5390,5390,5390,0
|
|
20240219,142500,53067860,5390,5390,5390,5390,0
|
|
20240219,142400,53067860,5390,5390,5390,5390,0
|
|
20240219,142300,53067860,5390,5390,5390,5390,0
|
|
20240219,142200,53067860,5390,5390,5390,5390,0
|
|
20240219,142100,53067860,5390,5390,5390,5390,1
|
|
20240219,142000,53062470,5370,5370,5370,5370,0
|
|
20240219,141900,53062470,5370,5370,5370,5370,0
|
|
20240219,141800,53062470,5370,5370,5370,5370,0
|
|
20240219,141700,53062470,5370,5370,5370,5370,0
|
|
20240219,141600,53062470,5370,5370,5370,5370,0
|
|
20240219,141500,53062470,5370,5370,5370,5370,0
|
|
20240219,141400,53062470,5370,5370,5370,5370,0
|
|
20240219,141300,53062470,5370,5370,5370,5370,0
|
|
20240219,141200,53062470,5370,5370,5370,5370,0
|
|
20240219,141100,53062470,5370,5370,5370,5370,0
|
|
20240219,141000,53062470,5370,5370,5370,5370,0
|
|
20240219,140900,53062470,5370,5370,5370,5370,0
|
|
20240219,140800,53062470,5370,5370,5370,5370,0
|
|
20240219,140700,53062470,5370,5370,5370,5370,0
|
|
20240219,140600,53062470,5370,5370,5370,5370,0
|
|
20240219,140500,53062470,5370,5370,5370,5370,0
|
|
20240219,140400,53062470,5370,5370,5370,5370,0
|
|
20240219,140300,53062470,5370,5370,5370,5370,0
|
|
20240219,140200,53062470,5370,5370,5370,5370,0
|
|
20240219,140100,53062470,5370,5370,5370,5370,0
|
|
20240219,140000,53062470,5370,5370,5370,5370,0
|
|
20240219,135900,53062470,5370,5370,5370,5370,0
|
|
20240219,135800,53062470,5370,5370,5370,5370,0
|
|
20240219,135700,53062470,5370,5370,5370,5370,0
|
|
20240219,135600,53062470,5370,5370,5370,5370,0
|
|
20240219,135500,53062470,5370,5370,5370,5370,0
|
|
20240219,135400,53062470,5370,5370,5370,5370,0
|
|
20240219,135300,53062470,5370,5370,5370,5370,0
|
|
20240219,135200,53062470,5370,5370,5370,5370,0
|
|
20240219,135100,53062470,5370,5370,5370,5370,0
|
|
20240219,135000,53062470,5370,5370,5370,5370,0
|
|
20240219,134900,53062470,5370,5370,5370,5370,1
|
|
20240219,134800,53057100,5390,5390,5390,5390,0
|
|
20240219,134700,53057100,5390,5390,5390,5390,0
|
|
20240219,134600,53057100,5390,5390,5390,5390,0
|
|
20240219,134500,53057100,5390,5390,5390,5390,0
|
|
20240219,134400,53057100,5390,5390,5390,5390,0
|
|
20240219,134300,53057100,5390,5390,5390,5390,0
|
|
20240219,134200,53057100,5390,5390,5390,5390,1
|
|
20240219,134100,53051710,5350,5350,5350,5350,0
|
|
20240219,134000,53051710,5350,5350,5350,5350,0
|
|
20240219,133900,53051710,5350,5350,5350,5350,0
|
|
20240219,133800,53051710,5350,5350,5350,5350,0
|
|
20240219,133700,53051710,5350,5350,5350,5350,0
|
|
20240219,133600,53051710,5350,5350,5350,5350,0
|
|
20240219,133500,53051710,5350,5350,5350,5350,0
|
|
20240219,133400,53051710,5350,5350,5350,5350,0
|
|
20240219,133300,53051710,5350,5350,5350,5350,0
|
|
20240219,133200,53051710,5350,5350,5350,5350,0
|
|
20240219,133100,53051710,5350,5350,5350,5350,0
|
|
20240219,133000,53051710,5350,5380,5380,5350,2903
|
|
20240219,132900,37517080,5380,5380,5380,5380,0
|
|
20240219,132800,37517080,5380,5380,5380,5380,10
|
|
20240219,132700,37463280,5340,5340,5340,5340,0
|
|
20240219,132600,37463280,5340,5370,5370,5340,800
|
|
20240219,132500,33182770,5350,5350,5350,5350,0
|
|
20240219,132400,33182770,5350,5350,5350,5350,0
|
|
20240219,132300,33182770,5350,5390,5390,5350,500
|
|
20240219,132200,30496550,5410,5410,5410,5410,0
|
|
20240219,132100,30496550,5410,5410,5410,5410,0
|
|
20240219,132000,30496550,5410,5410,5410,5410,0
|
|
20240219,131900,30496550,5410,5410,5410,5410,0
|
|
20240219,131800,30496550,5410,5410,5410,5410,0
|
|
20240219,131700,30496550,5410,5410,5410,5410,0
|
|
20240219,131600,30496550,5410,5410,5410,5410,0
|
|
20240219,131500,30496550,5410,5410,5410,5410,0
|
|
20240219,131400,30496550,5410,5410,5410,5410,1
|
|
20240219,131300,30491140,5400,5400,5400,5400,0
|
|
20240219,131200,30491140,5400,5400,5400,5400,0
|
|
20240219,131100,30491140,5400,5400,5400,5400,0
|
|
20240219,131000,30491140,5400,5400,5400,5400,0
|
|
20240219,130900,30491140,5400,5400,5400,5400,0
|
|
20240219,130800,30491140,5400,5400,5400,5400,0
|
|
20240219,130700,30491140,5400,5400,5400,5400,0
|
|
20240219,130600,30491140,5400,5400,5400,5400,0
|
|
20240219,130500,30491140,5400,5400,5400,5400,0
|
|
20240219,130400,30491140,5400,5400,5400,5400,0
|
|
20240219,130300,30491140,5400,5400,5400,5400,0
|
|
20240219,130200,30491140,5400,5400,5400,5400,0
|
|
20240219,130100,30491140,5400,5400,5400,5400,0
|
|
20240219,130000,30491140,5400,5400,5400,5400,0
|
|
20240219,125900,30491140,5400,5400,5400,5400,0
|
|
20240219,125800,30491140,5400,5400,5400,5400,0
|
|
20240219,125700,30491140,5400,5400,5400,5400,0
|
|
20240219,125600,30491140,5400,5400,5400,5400,0
|
|
20240219,125500,30491140,5400,5400,5400,5400,0
|
|
20240219,125400,30491140,5400,5400,5400,5400,0
|
|
20240219,125300,30491140,5400,5400,5400,5400,39
|
|
20240219,125200,30280540,5410,5410,5410,5410,0
|
|
20240219,125100,30280540,5410,5410,5410,5410,0
|
|
20240219,125000,30280540,5410,5410,5410,5410,1
|
|
20240219,124900,30275130,5400,5400,5400,5400,0
|
|
20240219,124800,30275130,5400,5400,5400,5400,100
|
|
20240219,124700,29735130,5410,5410,5410,5410,2
|
|
20240219,124600,29724310,5400,5400,5400,5400,0
|
|
20240219,124500,29724310,5400,5400,5400,5400,1
|
|
20240219,124400,29718910,5400,5400,5400,5400,10
|
|
20240219,124300,29664910,5410,5410,5410,5410,9
|
|
20240219,124200,29616220,5410,5410,5410,5410,1
|
|
20240219,124100,29610810,5400,5410,5410,5400,28
|
|
20240219,124000,29459510,5410,5410,5410,5410,14
|
|
20240219,123900,29383770,5410,5410,5410,5410,61
|
|
20240219,123800,29053760,5410,5410,5410,5410,2
|
|
20240219,123700,29042940,5420,5430,5430,5420,663
|
|
20240219,123600,25449350,5430,5430,5430,5430,0
|
|
20240219,123500,25449350,5430,5430,5430,5430,0
|
|
20240219,123400,25449350,5430,5430,5430,5430,50
|
|
20240219,123300,25177850,5450,5450,5450,5450,0
|
|
20240219,123200,25177850,5450,5450,5450,5450,0
|
|
20240219,123100,25177850,5450,5450,5450,5450,0
|
|
20240219,123000,25177850,5450,5450,5450,5450,1
|
|
20240219,122900,25172400,5450,5450,5450,5450,0
|
|
20240219,122800,25172400,5450,5450,5450,5450,0
|
|
20240219,122700,25172400,5450,5450,5450,5450,0
|
|
20240219,122600,25172400,5450,5450,5450,5450,0
|
|
20240219,122500,25172400,5450,5450,5450,5450,0
|
|
20240219,122400,25172400,5450,5450,5450,5450,0
|
|
20240219,122300,25172400,5450,5450,5450,5450,1
|
|
20240219,122200,25166950,5410,5410,5410,5410,0
|
|
20240219,122100,25166950,5410,5410,5410,5410,0
|
|
20240219,122000,25166950,5410,5410,5410,5410,0
|
|
20240219,121900,25166950,5410,5410,5410,5410,200
|
|
20240219,121800,24084950,5450,5450,5450,5450,0
|
|
20240219,121700,24084950,5450,5450,5450,5450,0
|
|
20240219,121600,24084950,5450,5430,5450,5430,50
|
|
20240219,121500,23813430,5420,5420,5420,5420,0
|
|
20240219,121400,23813430,5420,5420,5420,5420,0
|
|
20240219,121300,23813430,5420,5420,5420,5420,0
|
|
20240219,121200,23813430,5420,5420,5420,5420,0
|
|
20240219,121100,23813430,5420,5420,5420,5420,0
|
|
20240219,121000,23813430,5420,5420,5420,5420,0
|
|
20240219,120900,23813430,5420,5420,5420,5420,0
|
|
20240219,120800,23813430,5420,5420,5420,5420,0
|
|
20240219,120700,23813430,5420,5420,5420,5420,0
|
|
20240219,120600,23813430,5420,5420,5420,5420,0
|
|
20240219,120500,23813430,5420,5420,5420,5420,0
|
|
20240219,120400,23813430,5420,5420,5420,5420,0
|
|
20240219,120300,23813430,5420,5420,5420,5420,0
|
|
20240219,120200,23813430,5420,5420,5420,5420,0
|
|
20240219,120100,23813430,5420,5420,5420,5420,0
|
|
20240219,120000,23813430,5420,5420,5420,5420,0
|
|
20240219,115900,23813430,5420,5420,5420,5420,0
|
|
20240219,115800,23813430,5420,5420,5420,5420,0
|
|
20240219,115700,23813430,5420,5420,5420,5420,0
|
|
20240219,115600,23813430,5420,5420,5420,5420,0
|
|
20240219,115500,23813430,5420,5420,5420,5420,0
|
|
20240219,115400,23813430,5420,5420,5420,5420,0
|
|
20240219,115300,23813430,5420,5420,5420,5420,0
|
|
20240219,115200,23813430,5420,5420,5420,5420,0
|
|
20240219,115100,23813430,5420,5420,5420,5420,0
|
|
20240219,115000,23813430,5420,5420,5420,5420,0
|
|
20240219,114900,23813430,5420,5420,5420,5420,0
|
|
20240219,114800,23813430,5420,5420,5420,5420,0
|
|
20240219,114700,23813430,5420,5420,5420,5420,0
|
|
20240219,114600,23813430,5420,5420,5420,5420,0
|
|
20240219,114500,23813430,5420,5420,5420,5420,60
|
|
20240219,114400,23488230,5430,5430,5430,5430,0
|
|
20240219,114300,23488230,5430,5430,5430,5430,0
|
|
20240219,114200,23488230,5430,5430,5430,5430,0
|
|
20240219,114100,23488230,5430,5430,5430,5430,1
|
|
20240219,114000,23482800,5430,5430,5430,5430,0
|
|
20240219,113900,23482800,5430,5430,5430,5430,0
|
|
20240219,113800,23482800,5430,5430,5430,5430,0
|
|
20240219,113700,23482800,5430,5430,5430,5430,50
|
|
20240219,113600,23211300,5450,5450,5450,5450,0
|
|
20240219,113500,23211300,5450,5450,5450,5450,1
|
|
20240219,113400,23205850,5450,5450,5450,5450,0
|
|
20240219,113300,23205850,5450,5450,5450,5450,0
|
|
20240219,113200,23205850,5450,5450,5450,5450,0
|
|
20240219,113100,23205850,5450,5450,5450,5450,0
|
|
20240219,113000,23205850,5450,5450,5450,5450,0
|
|
20240219,112900,23205850,5450,5450,5450,5450,0
|
|
20240219,112800,23205850,5450,5450,5450,5450,0
|
|
20240219,112700,23205850,5450,5450,5450,5450,10
|
|
20240219,112600,23151350,5430,5430,5430,5430,49
|
|
20240219,112500,22885280,5450,5450,5450,5450,0
|
|
20240219,112400,22885280,5450,5450,5450,5450,0
|
|
20240219,112300,22885280,5450,5450,5450,5450,0
|
|
20240219,112200,22885280,5450,5450,5450,5450,0
|
|
20240219,112100,22885280,5450,5450,5450,5450,0
|
|
20240219,112000,22885280,5450,5450,5450,5450,0
|
|
20240219,111900,22885280,5450,5430,5450,5430,11
|
|
20240219,111800,22825350,5450,5450,5450,5450,0
|
|
20240219,111700,22825350,5450,5450,5450,5450,0
|
|
20240219,111600,22825350,5450,5450,5450,5450,0
|
|
20240219,111500,22825350,5450,5450,5450,5450,0
|
|
20240219,111400,22825350,5450,5450,5450,5450,0
|
|
20240219,111300,22825350,5450,5450,5450,5450,7
|
|
20240219,111200,22787200,5450,5450,5450,5450,0
|
|
20240219,111100,22787200,5450,5420,5450,5420,400
|
|
20240219,111000,20611560,5410,5410,5410,5410,0
|
|
20240219,110900,20611560,5410,5410,5410,5410,0
|
|
20240219,110800,20611560,5410,5410,5410,5410,60
|
|
20240219,110700,20286960,5420,5420,5420,5420,50
|
|
20240219,110600,20015960,5410,5410,5410,5410,35
|
|
20240219,110500,19826610,5420,5420,5420,5420,0
|
|
20240219,110400,19826610,5420,5420,5420,5420,0
|
|
20240219,110300,19826610,5420,5420,5420,5420,0
|
|
20240219,110200,19826610,5420,5420,5420,5420,0
|
|
20240219,110100,19826610,5420,5420,5420,5420,0
|
|
20240219,110000,19826610,5420,5420,5420,5420,0
|
|
20240219,105900,19826610,5420,5420,5420,5420,0
|
|
20240219,105800,19826610,5420,5420,5420,5420,0
|
|
20240219,105700,19826610,5420,5420,5420,5420,0
|
|
20240219,105600,19826610,5420,5420,5420,5420,0
|
|
20240219,105500,19826610,5420,5420,5420,5420,0
|
|
20240219,105400,19826610,5420,5420,5420,5420,0
|
|
20240219,105300,19826610,5420,5420,5420,5420,0
|
|
20240219,105200,19826610,5420,5420,5420,5420,0
|
|
20240219,105100,19826610,5420,5420,5420,5420,0
|
|
20240219,105000,19826610,5420,5420,5420,5420,0
|
|
20240219,104900,19826610,5420,5420,5420,5420,2
|
|
20240219,104800,19815770,5410,5410,5410,5410,0
|
|
20240219,104700,19815770,5410,5410,5410,5410,0
|
|
20240219,104600,19815770,5410,5410,5410,5410,50
|
|
20240219,104500,19545270,5420,5420,5420,5420,0
|
|
20240219,104400,19545270,5420,5420,5420,5420,45
|
|
20240219,104300,19301370,5430,5430,5430,5430,44
|
|
20240219,104200,19062450,5430,5430,5430,5430,0
|
|
20240219,104100,19062450,5430,5420,5430,5420,61
|
|
20240219,104000,18731270,5430,5430,5430,5430,0
|
|
20240219,103900,18731270,5430,5430,5430,5430,0
|
|
20240219,103800,18731270,5430,5430,5430,5430,0
|
|
20240219,103700,18731270,5430,5430,5430,5430,0
|
|
20240219,103600,18731270,5430,5430,5430,5430,0
|
|
20240219,103500,18731270,5430,5430,5430,5430,0
|
|
20240219,103400,18731270,5430,5430,5430,5430,0
|
|
20240219,103300,18731270,5430,5430,5430,5430,0
|
|
20240219,103200,18731270,5430,5430,5430,5430,1
|
|
20240219,103100,18725840,5390,5390,5390,5390,1
|
|
20240219,103000,18720450,5430,5430,5430,5430,0
|
|
20240219,102900,18720450,5430,5430,5430,5430,1
|
|
20240219,102800,18715020,5430,5430,5430,5430,0
|
|
20240219,102700,18715020,5430,5430,5430,5430,0
|
|
20240219,102600,18715020,5430,5430,5430,5430,0
|
|
20240219,102500,18715020,5430,5400,5430,5400,184
|
|
20240219,102400,17717100,5430,5430,5430,5430,0
|
|
20240219,102300,17717100,5430,5430,5430,5430,0
|
|
20240219,102200,17717100,5430,5430,5430,5430,0
|
|
20240219,102100,17717100,5430,5430,5430,5430,0
|
|
20240219,102000,17717100,5430,5430,5430,5430,0
|
|
20240219,101900,17717100,5430,5430,5430,5430,185
|
|
20240219,101800,16712550,5400,5400,5400,5400,0
|
|
20240219,101700,16712550,5400,5400,5400,5400,50
|
|
20240219,101600,16442550,5430,5430,5430,5430,0
|
|
20240219,101500,16442550,5430,5430,5430,5430,0
|
|
20240219,101400,16442550,5430,5430,5430,5430,0
|
|
20240219,101300,16442550,5430,5420,5430,5420,184
|
|
20240219,101200,15444260,5410,5410,5410,5410,0
|
|
20240219,101100,15444260,5410,5410,5410,5410,0
|
|
20240219,101000,15444260,5410,5410,5410,5410,0
|
|
20240219,100900,15444260,5410,5420,5420,5410,52
|
|
20240219,100800,15162920,5430,5430,5430,5430,0
|
|
20240219,100700,15162920,5430,5410,5430,5410,185
|
|
20240219,100600,14159780,5380,5380,5380,5380,0
|
|
20240219,100500,14159780,5380,5380,5380,5380,2
|
|
20240219,100400,14149020,5410,5410,5410,5410,0
|
|
20240219,100300,14149020,5410,5410,5410,5410,2
|
|
20240219,100200,14138200,5380,5380,5380,5380,0
|
|
20240219,100100,14138200,5380,5380,5380,5380,0
|
|
20240219,100000,14138200,5380,5380,5380,5380,0
|
|
20240219,095900,14138200,5380,5380,5380,5380,3
|
|
20240219,095800,14122060,5380,5380,5380,5380,0
|
|
20240219,095700,14122060,5380,5380,5380,5380,1
|
|
20240219,095600,14116680,5380,5380,5380,5380,96
|
|
20240219,095500,13600200,5380,5380,5380,5380,200
|
|
20240219,095400,12524200,5380,5380,5380,5380,0
|
|
20240219,095300,12524200,5380,5380,5380,5380,4
|
|
20240219,095200,12502680,5380,5380,5380,5380,0
|
|
20240219,095100,12502680,5380,5380,5380,5380,100
|
|
20240219,095000,11964680,5380,5380,5380,5380,60
|
|
20240219,094900,11641880,5410,5410,5410,5410,0
|
|
20240219,094800,11641880,5410,5410,5410,5410,0
|
|
20240219,094700,11641880,5410,5410,5410,5410,0
|
|
20240219,094600,11641880,5410,5410,5410,5410,0
|
|
20240219,094500,11641880,5410,5410,5410,5410,0
|
|
20240219,094400,11641880,5410,5410,5410,5410,1
|
|
20240219,094300,11636470,5430,5430,5430,5430,0
|
|
20240219,094200,11636470,5430,5420,5430,5420,2
|
|
20240219,094100,11625620,5430,5430,5430,5430,0
|
|
20240219,094000,11625620,5430,5430,5430,5430,0
|
|
20240219,093900,11625620,5430,5430,5430,5430,0
|
|
20240219,093800,11625620,5430,5410,5430,5410,184
|
|
20240219,093700,10626930,5420,5420,5420,5420,0
|
|
20240219,093600,10626930,5420,5420,5420,5420,80
|
|
20240219,093500,10193330,5430,5410,5430,5410,184
|
|
20240219,093400,9195660,5430,5430,5430,5430,0
|
|
20240219,093300,9195660,5430,5430,5430,5430,0
|
|
20240219,093200,9195660,5430,5400,5430,5400,184
|
|
20240219,093100,8197710,5420,5420,5420,5420,1
|
|
20240219,093000,8192290,5430,5420,5430,5420,100
|
|
20240219,092900,7649500,5450,5450,5450,5450,0
|
|
20240219,092800,7649500,5450,5340,5450,5340,228
|
|
20240219,092700,6415570,5340,5400,5400,5340,68
|
|
20240219,092600,6051850,5400,5400,5400,5400,0
|
|
20240219,092500,6051850,5400,5390,5400,5390,196
|
|
20240219,092400,4995180,5370,5370,5370,5370,0
|
|
20240219,092300,4995180,5370,5370,5370,5370,0
|
|
20240219,092200,4995180,5370,5360,5370,5360,187
|
|
20240219,092100,3991370,5340,5340,5340,5340,0
|
|
20240219,092000,3991370,5340,5340,5340,5340,0
|
|
20240219,091900,3991370,5340,5340,5340,5340,2
|
|
20240219,091800,3980690,5380,5380,5380,5380,0
|
|
20240219,091700,3980690,5380,5390,5390,5380,84
|
|
20240219,091600,3528230,5390,5390,5390,5390,0
|
|
20240219,091500,3528230,5390,5390,5390,5390,1
|
|
20240219,091400,3522840,5370,5310,5370,5310,580
|
|
20240219,091300,439600,5300,5300,5300,5300,0
|
|
20240219,091200,439600,5300,5310,5310,5300,21
|
|
20240219,091100,328190,5310,5310,5310,5310,1
|
|
20240219,091000,322880,5290,5290,5290,5290,0
|
|
20240219,090900,322880,5290,5290,5290,5290,0
|
|
20240219,090800,322880,5290,5290,5290,5290,0
|
|
20240219,090700,322880,5290,5290,5290,5290,0
|
|
20240219,090600,322880,5290,5290,5290,5290,0
|
|
20240219,090500,322880,5290,5290,5290,5290,2
|
|
20240219,090400,312300,5340,5330,5340,5330,20
|
|
20240219,090300,205590,5330,5330,5330,5330,0
|
|
20240219,090200,205590,5330,5330,5330,5330,0
|
|
20240219,090100,205590,5330,5330,5330,5330,1
|
|
20240219,090000,200260,5270,5270,5270,5270,38
|