691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,202800,23350840,5480,5480,5480,5480,381
|
|
20240223,202700,23350840,5480,5480,5480,5480,0
|
|
20240223,202600,23350840,5480,5480,5480,5480,0
|
|
20240223,202500,23350840,5480,5480,5480,5480,0
|
|
20240223,202400,23350840,5480,5480,5480,5480,0
|
|
20240223,202300,23350840,5480,5480,5480,5480,0
|
|
20240223,202200,23350840,5480,5480,5480,5480,0
|
|
20240223,202100,23350840,5480,5480,5480,5480,0
|
|
20240223,202000,23350840,5480,5480,5480,5480,0
|
|
20240223,201900,23350840,5480,5480,5480,5480,0
|
|
20240223,201800,23350840,5480,5480,5480,5480,0
|
|
20240223,201700,23350840,5480,5480,5480,5480,0
|
|
20240223,201600,23350840,5480,5480,5480,5480,0
|
|
20240223,201500,23350840,5480,5480,5480,5480,0
|
|
20240223,201400,23350840,5480,5480,5480,5480,0
|
|
20240223,201300,23350840,5480,5480,5480,5480,0
|
|
20240223,201200,23350840,5480,5480,5480,5480,0
|
|
20240223,201100,23350840,5480,5480,5480,5480,0
|
|
20240223,201000,23350840,5480,5480,5480,5480,0
|
|
20240223,200900,23350840,5480,5480,5480,5480,0
|
|
20240223,200800,23350840,5480,5480,5480,5480,0
|
|
20240223,200700,23350840,5480,5480,5480,5480,0
|
|
20240223,200600,23350840,5480,5480,5480,5480,0
|
|
20240223,200500,23350840,5480,5480,5480,5480,0
|
|
20240223,200400,23350840,5480,5480,5480,5480,0
|
|
20240223,200300,23350840,5480,5480,5480,5480,0
|
|
20240223,200200,23350840,5480,5480,5480,5480,0
|
|
20240223,200100,23350840,5480,5480,5480,5480,0
|
|
20240223,200000,23350840,5480,5480,5480,5480,0
|
|
20240223,195900,23350840,5480,5480,5480,5480,0
|
|
20240223,195800,23350840,5480,5480,5480,5480,381
|
|
20240223,195700,23350840,5480,5480,5480,5480,0
|
|
20240223,195600,23350840,5480,5480,5480,5480,0
|
|
20240223,195500,23350840,5480,5480,5480,5480,0
|
|
20240223,195400,23350840,5480,5480,5480,5480,0
|
|
20240223,195300,23350840,5480,5480,5480,5480,0
|
|
20240223,195200,23350840,5480,5480,5480,5480,0
|
|
20240223,195100,23350840,5480,5480,5480,5480,0
|
|
20240223,195000,23350840,5480,5480,5480,5480,0
|
|
20240223,194900,23350840,5480,5480,5480,5480,0
|
|
20240223,194800,23350840,5480,5480,5480,5480,0
|
|
20240223,194700,23350840,5480,5480,5480,5480,0
|
|
20240223,194600,23350840,5480,5480,5480,5480,0
|
|
20240223,194500,23350840,5480,5480,5480,5480,0
|
|
20240223,194400,23350840,5480,5480,5480,5480,0
|
|
20240223,194300,23350840,5480,5480,5480,5480,0
|
|
20240223,194200,23350840,5480,5480,5480,5480,0
|
|
20240223,194100,23350840,5480,5480,5480,5480,0
|
|
20240223,194000,23350840,5480,5480,5480,5480,0
|
|
20240223,193900,23350840,5480,5480,5480,5480,0
|
|
20240223,193800,23350840,5480,5480,5480,5480,0
|
|
20240223,193700,23350840,5480,5480,5480,5480,0
|
|
20240223,193600,23350840,5480,5480,5480,5480,0
|
|
20240223,193500,23350840,5480,5480,5480,5480,0
|
|
20240223,193400,23350840,5480,5480,5480,5480,0
|
|
20240223,193300,23350840,5480,5480,5480,5480,0
|
|
20240223,193200,23350840,5480,5480,5480,5480,0
|
|
20240223,193100,23350840,5480,5480,5480,5480,0
|
|
20240223,193000,23350840,5480,5480,5480,5480,0
|
|
20240223,192900,23350840,5480,5480,5480,5480,0
|
|
20240223,192800,23350840,5480,5480,5480,5480,381
|
|
20240223,192700,23350840,5480,5480,5480,5480,0
|
|
20240223,192600,23350840,5480,5480,5480,5480,0
|
|
20240223,192500,23350840,5480,5480,5480,5480,0
|
|
20240223,192400,23350840,5480,5480,5480,5480,0
|
|
20240223,192300,23350840,5480,5480,5480,5480,0
|
|
20240223,192200,23350840,5480,5480,5480,5480,0
|
|
20240223,192100,23350840,5480,5480,5480,5480,0
|
|
20240223,192000,23350840,5480,5480,5480,5480,0
|
|
20240223,191900,23350840,5480,5480,5480,5480,0
|
|
20240223,191800,23350840,5480,5480,5480,5480,0
|
|
20240223,191700,23350840,5480,5480,5480,5480,0
|
|
20240223,191600,23350840,5480,5480,5480,5480,0
|
|
20240223,191500,23350840,5480,5480,5480,5480,0
|
|
20240223,191400,23350840,5480,5480,5480,5480,0
|
|
20240223,191300,23350840,5480,5480,5480,5480,0
|
|
20240223,191200,23350840,5480,5480,5480,5480,0
|
|
20240223,191100,23350840,5480,5480,5480,5480,0
|
|
20240223,191000,23350840,5480,5480,5480,5480,0
|
|
20240223,190900,23350840,5480,5480,5480,5480,0
|
|
20240223,190800,23350840,5480,5480,5480,5480,0
|
|
20240223,190700,23350840,5480,5480,5480,5480,0
|
|
20240223,190600,23350840,5480,5480,5480,5480,0
|
|
20240223,190500,23350840,5480,5480,5480,5480,0
|
|
20240223,190400,23350840,5480,5480,5480,5480,0
|
|
20240223,190300,23350840,5480,5480,5480,5480,0
|
|
20240223,190200,23350840,5480,5480,5480,5480,0
|
|
20240223,190100,23350840,5480,5480,5480,5480,0
|
|
20240223,190000,23350840,5480,5480,5480,5480,0
|
|
20240223,185900,23350840,5480,5480,5480,5480,0
|
|
20240223,185800,23350840,5480,5480,5480,5480,381
|
|
20240223,185700,23350840,5480,5480,5480,5480,0
|
|
20240223,185600,23350840,5480,5480,5480,5480,0
|
|
20240223,185500,23350840,5480,5480,5480,5480,0
|
|
20240223,185400,23350840,5480,5480,5480,5480,0
|
|
20240223,185300,23350840,5480,5480,5480,5480,0
|
|
20240223,185200,23350840,5480,5480,5480,5480,0
|
|
20240223,185100,23350840,5480,5480,5480,5480,0
|
|
20240223,185000,23350840,5480,5480,5480,5480,0
|
|
20240223,184900,23350840,5480,5480,5480,5480,0
|
|
20240223,184800,23350840,5480,5480,5480,5480,0
|
|
20240223,184700,23350840,5480,5480,5480,5480,0
|
|
20240223,184600,23350840,5480,5480,5480,5480,0
|
|
20240223,184500,23350840,5480,5480,5480,5480,0
|
|
20240223,184400,23350840,5480,5480,5480,5480,0
|
|
20240223,184300,23350840,5480,5480,5480,5480,0
|
|
20240223,184200,23350840,5480,5480,5480,5480,0
|
|
20240223,184100,23350840,5480,5480,5480,5480,0
|
|
20240223,184000,23350840,5480,5480,5480,5480,0
|
|
20240223,183900,23350840,5480,5480,5480,5480,0
|
|
20240223,183800,23350840,5480,5480,5480,5480,0
|
|
20240223,183700,23350840,5480,5480,5480,5480,0
|
|
20240223,183600,23350840,5480,5480,5480,5480,0
|
|
20240223,183500,23350840,5480,5480,5480,5480,0
|
|
20240223,183400,23350840,5480,5480,5480,5480,0
|
|
20240223,183300,23350840,5480,5480,5480,5480,0
|
|
20240223,183200,23350840,5480,5480,5480,5480,0
|
|
20240223,183100,23350840,5480,5480,5480,5480,0
|
|
20240223,183000,23350840,5480,5480,5480,5480,0
|
|
20240223,182900,23350840,5480,5480,5480,5480,0
|
|
20240223,182800,23350840,5480,5480,5480,5480,381
|
|
20240223,182700,23350840,5480,5480,5480,5480,0
|
|
20240223,182600,23350840,5480,5480,5480,5480,0
|
|
20240223,182500,23350840,5480,5480,5480,5480,0
|
|
20240223,182400,23350840,5480,5480,5480,5480,0
|
|
20240223,182300,23350840,5480,5480,5480,5480,0
|
|
20240223,182200,23350840,5480,5480,5480,5480,0
|
|
20240223,182100,23350840,5480,5480,5480,5480,0
|
|
20240223,182000,23350840,5480,5480,5480,5480,0
|
|
20240223,181900,23350840,5480,5480,5480,5480,0
|
|
20240223,181800,23350840,5480,5480,5480,5480,0
|
|
20240223,181700,23350840,5480,5480,5480,5480,0
|
|
20240223,181600,23350840,5480,5480,5480,5480,0
|
|
20240223,181500,23350840,5480,5480,5480,5480,0
|
|
20240223,181400,23350840,5480,5480,5480,5480,0
|
|
20240223,181300,23350840,5480,5480,5480,5480,0
|
|
20240223,181200,23350840,5480,5480,5480,5480,0
|
|
20240223,181100,23350840,5480,5480,5480,5480,0
|
|
20240223,181000,23350840,5480,5480,5480,5480,0
|
|
20240223,180900,23350840,5480,5480,5480,5480,0
|
|
20240223,180800,23350840,5480,5480,5480,5480,0
|
|
20240223,180700,23350840,5480,5480,5480,5480,0
|
|
20240223,180600,23350840,5480,5480,5480,5480,0
|
|
20240223,180500,23350840,5480,5480,5480,5480,0
|
|
20240223,180400,23350840,5480,5480,5480,5480,0
|
|
20240223,180300,23350840,5480,5480,5480,5480,0
|
|
20240223,180200,23350840,5480,5480,5480,5480,0
|
|
20240223,180100,23350840,5480,5480,5480,5480,0
|
|
20240223,180000,23350840,5480,5480,5480,5480,0
|
|
20240223,175900,23350840,5480,5480,5480,5480,0
|
|
20240223,175800,23350840,5480,5480,5480,5480,381
|
|
20240223,175700,23350840,5480,5480,5480,5480,0
|
|
20240223,175600,23350840,5480,5480,5480,5480,0
|
|
20240223,175500,23350840,5480,5480,5480,5480,0
|
|
20240223,175400,23350840,5480,5480,5480,5480,0
|
|
20240223,175300,23350840,5480,5480,5480,5480,0
|
|
20240223,175200,23350840,5480,5480,5480,5480,0
|
|
20240223,175100,23350840,5480,5480,5480,5480,0
|
|
20240223,175000,23350840,5480,5480,5480,5480,0
|
|
20240223,174900,23350840,5480,5480,5480,5480,0
|
|
20240223,174800,23350840,5480,5480,5480,5480,0
|
|
20240223,174700,23350840,5480,5480,5480,5480,0
|
|
20240223,174600,23350840,5480,5480,5480,5480,0
|
|
20240223,174500,23350840,5480,5480,5480,5480,0
|
|
20240223,174400,23350840,5480,5480,5480,5480,0
|
|
20240223,174300,23350840,5480,5480,5480,5480,0
|
|
20240223,174200,23350840,5480,5480,5480,5480,0
|
|
20240223,174100,23350840,5480,5480,5480,5480,0
|
|
20240223,174000,23350840,5480,5480,5480,5480,0
|
|
20240223,173900,23350840,5480,5480,5480,5480,0
|
|
20240223,173800,23350840,5480,5480,5480,5480,0
|
|
20240223,173700,23350840,5480,5480,5480,5480,0
|
|
20240223,173600,23350840,5480,5480,5480,5480,0
|
|
20240223,173500,23350840,5480,5480,5480,5480,0
|
|
20240223,173400,23350840,5480,5480,5480,5480,0
|
|
20240223,173300,23350840,5480,5480,5480,5480,0
|
|
20240223,173200,23350840,5480,5480,5480,5480,0
|
|
20240223,173100,23350840,5480,5480,5480,5480,0
|
|
20240223,173000,23350840,5480,5480,5480,5480,0
|
|
20240223,172900,23350840,5480,5480,5480,5480,0
|
|
20240223,172800,23350840,5480,5480,5480,5480,381
|
|
20240223,172700,23350840,5480,5480,5480,5480,0
|
|
20240223,172600,23350840,5480,5480,5480,5480,0
|
|
20240223,172500,23350840,5480,5480,5480,5480,0
|
|
20240223,172400,23350840,5480,5480,5480,5480,0
|
|
20240223,172300,23350840,5480,5480,5480,5480,0
|
|
20240223,172200,23350840,5480,5480,5480,5480,0
|
|
20240223,172100,23350840,5480,5480,5480,5480,0
|
|
20240223,172000,23350840,5480,5480,5480,5480,0
|
|
20240223,171900,23350840,5480,5480,5480,5480,0
|
|
20240223,171800,23350840,5480,5480,5480,5480,0
|
|
20240223,171700,23350840,5480,5480,5480,5480,0
|
|
20240223,171600,23350840,5480,5480,5480,5480,0
|
|
20240223,171500,23350840,5480,5480,5480,5480,0
|
|
20240223,171400,23350840,5480,5480,5480,5480,0
|
|
20240223,171300,23350840,5480,5480,5480,5480,0
|
|
20240223,171200,23350840,5480,5480,5480,5480,0
|
|
20240223,171100,23350840,5480,5480,5480,5480,0
|
|
20240223,171000,23350840,5480,5480,5480,5480,0
|
|
20240223,170900,23350840,5480,5480,5480,5480,0
|
|
20240223,170800,23350840,5480,5480,5480,5480,0
|
|
20240223,170700,23350840,5480,5480,5480,5480,0
|
|
20240223,170600,23350840,5480,5480,5480,5480,0
|
|
20240223,170500,23350840,5480,5480,5480,5480,0
|
|
20240223,170400,23350840,5480,5480,5480,5480,0
|
|
20240223,170300,23350840,5480,5480,5480,5480,0
|
|
20240223,170200,23350840,5480,5480,5480,5480,0
|
|
20240223,170100,23350840,5480,5480,5480,5480,0
|
|
20240223,170000,23350840,5480,5480,5480,5480,0
|
|
20240223,165900,23350840,5480,5480,5480,5480,0
|
|
20240223,165800,23350840,5480,5480,5480,5480,381
|
|
20240223,165700,23350840,5480,5480,5480,5480,0
|
|
20240223,165600,23350840,5480,5480,5480,5480,0
|
|
20240223,165500,23350840,5480,5480,5480,5480,0
|
|
20240223,165400,23350840,5480,5480,5480,5480,0
|
|
20240223,165300,23350840,5480,5480,5480,5480,0
|
|
20240223,165200,23350840,5480,5480,5480,5480,0
|
|
20240223,165100,23350840,5480,5480,5480,5480,0
|
|
20240223,165000,23350840,5480,5480,5480,5480,0
|
|
20240223,164900,23350840,5480,5480,5480,5480,0
|
|
20240223,164800,23350840,5480,5480,5480,5480,0
|
|
20240223,164700,23350840,5480,5480,5480,5480,0
|
|
20240223,164600,23350840,5480,5480,5480,5480,0
|
|
20240223,164500,23350840,5480,5480,5480,5480,0
|
|
20240223,164400,23350840,5480,5480,5480,5480,0
|
|
20240223,164300,23350840,5480,5480,5480,5480,0
|
|
20240223,164200,23350840,5480,5480,5480,5480,0
|
|
20240223,164100,23350840,5480,5480,5480,5480,0
|
|
20240223,164000,23350840,5480,5480,5480,5480,0
|
|
20240223,163900,23350840,5480,5480,5480,5480,0
|
|
20240223,163800,23350840,5480,5480,5480,5480,0
|
|
20240223,163700,23350840,5480,5480,5480,5480,0
|
|
20240223,163600,23350840,5480,5480,5480,5480,0
|
|
20240223,163500,23350840,5480,5480,5480,5480,0
|
|
20240223,163400,23350840,5480,5480,5480,5480,0
|
|
20240223,163300,23350840,5480,5480,5480,5480,0
|
|
20240223,163200,23350840,5480,5480,5480,5480,0
|
|
20240223,163100,23350840,5480,5480,5480,5480,0
|
|
20240223,163000,23350840,5480,5480,5480,5480,0
|
|
20240223,162900,23350840,5480,5480,5480,5480,0
|
|
20240223,162800,23350840,5480,5480,5480,5480,381
|
|
20240223,162700,23350840,5480,5480,5480,5480,0
|
|
20240223,162600,23350840,5480,5480,5480,5480,0
|
|
20240223,162500,23350840,5480,5480,5480,5480,0
|
|
20240223,162400,23350840,5480,5480,5480,5480,0
|
|
20240223,162300,23350840,5480,5480,5480,5480,0
|
|
20240223,162200,23350840,5480,5480,5480,5480,0
|
|
20240223,162100,23350840,5480,5480,5480,5480,0
|
|
20240223,162000,23350840,5480,5480,5480,5480,0
|
|
20240223,161900,23350840,5480,5480,5480,5480,0
|
|
20240223,161800,23350840,5480,5480,5480,5480,0
|
|
20240223,161700,23350840,5480,5480,5480,5480,0
|
|
20240223,161600,23350840,5480,5480,5480,5480,0
|
|
20240223,161500,23350840,5480,5480,5480,5480,0
|
|
20240223,161400,23350840,5480,5480,5480,5480,0
|
|
20240223,161300,23350840,5480,5480,5480,5480,0
|
|
20240223,161200,23350840,5480,5480,5480,5480,0
|
|
20240223,161100,23350840,5480,5480,5480,5480,0
|
|
20240223,161000,23350840,5480,5480,5480,5480,0
|
|
20240223,160900,23350840,5480,5480,5480,5480,0
|
|
20240223,160800,23350840,5480,5480,5480,5480,0
|
|
20240223,160700,23350840,5480,5480,5480,5480,0
|
|
20240223,160600,23350840,5480,5480,5480,5480,0
|
|
20240223,160500,23350840,5480,5480,5480,5480,0
|
|
20240223,160400,23350840,5480,5480,5480,5480,0
|
|
20240223,160300,23350840,5480,5480,5480,5480,0
|
|
20240223,160200,23350840,5480,5480,5480,5480,0
|
|
20240223,160100,23350840,5480,5480,5480,5480,0
|
|
20240223,160000,23350840,5480,5480,5480,5480,0
|
|
20240223,155900,23350840,5480,5480,5480,5480,0
|
|
20240223,155800,23350840,5480,5480,5480,5480,381
|
|
20240223,155700,23350840,5480,5480,5480,5480,0
|
|
20240223,155600,23350840,5480,5480,5480,5480,0
|
|
20240223,155500,23350840,5480,5480,5480,5480,0
|
|
20240223,155400,23350840,5480,5480,5480,5480,0
|
|
20240223,155300,23350840,5480,5480,5480,5480,0
|
|
20240223,155200,23350840,5480,5480,5480,5480,0
|
|
20240223,155100,23350840,5480,5480,5480,5480,0
|
|
20240223,155000,23350840,5480,5480,5480,5480,0
|
|
20240223,154900,23350840,5480,5480,5480,5480,0
|
|
20240223,154800,23350840,5480,5480,5480,5480,0
|
|
20240223,154700,23350840,5480,5480,5480,5480,0
|
|
20240223,154600,23350840,5480,5480,5480,5480,0
|
|
20240223,154500,23350840,5480,5480,5480,5480,0
|
|
20240223,154400,23350840,5480,5480,5480,5480,0
|
|
20240223,154300,23350840,5480,5480,5480,5480,0
|
|
20240223,154200,23350840,5480,5480,5480,5480,0
|
|
20240223,154100,23350840,5480,5480,5480,5480,0
|
|
20240223,154000,23350840,5480,5480,5480,5480,0
|
|
20240223,153900,23350840,5480,5480,5480,5480,0
|
|
20240223,153800,23350840,5480,5480,5480,5480,0
|
|
20240223,153700,23350840,5480,5480,5480,5480,0
|
|
20240223,153600,23350840,5480,5480,5480,5480,0
|
|
20240223,153500,23350840,5480,5480,5480,5480,0
|
|
20240223,153400,23350840,5480,5480,5480,5480,0
|
|
20240223,153300,23350840,5480,5480,5480,5480,0
|
|
20240223,153200,23350840,5480,5480,5480,5480,0
|
|
20240223,153100,23350840,5480,5480,5480,5480,0
|
|
20240223,153000,23350840,5480,5480,5480,5480,381
|
|
20240223,152900,21262960,5480,5480,5480,5480,0
|
|
20240223,152800,21262960,5480,5480,5480,5480,0
|
|
20240223,152700,21262960,5480,5480,5480,5480,0
|
|
20240223,152600,21262960,5480,5480,5480,5480,0
|
|
20240223,152500,21262960,5480,5480,5480,5480,0
|
|
20240223,152400,21262960,5480,5480,5480,5480,0
|
|
20240223,152300,21262960,5480,5480,5480,5480,0
|
|
20240223,152200,21262960,5480,5480,5480,5480,0
|
|
20240223,152100,21262960,5480,5480,5480,5480,0
|
|
20240223,152000,21262960,5480,5480,5480,5480,0
|
|
20240223,151900,21262960,5480,5480,5480,5480,3
|
|
20240223,151800,21246520,5480,5480,5490,5480,102
|
|
20240223,151700,20686610,5490,5480,5490,5480,2
|
|
20240223,151600,20675640,5480,5460,5480,5460,43
|
|
20240223,151500,20440080,5490,5490,5490,5490,0
|
|
20240223,151400,20440080,5490,5490,5490,5490,0
|
|
20240223,151300,20440080,5490,5490,5490,5490,0
|
|
20240223,151200,20440080,5490,5490,5490,5490,0
|
|
20240223,151100,20440080,5490,5430,5490,5420,42
|
|
20240223,151000,20210050,5460,5460,5460,5460,1
|
|
20240223,150900,20204590,5430,5430,5430,5430,0
|
|
20240223,150800,20204590,5430,5430,5430,5430,1
|
|
20240223,150700,20199160,5450,5440,5450,5440,336
|
|
20240223,150600,18370880,5440,5440,5440,5440,0
|
|
20240223,150500,18370880,5440,5440,5440,5440,0
|
|
20240223,150400,18370880,5440,5440,5440,5440,0
|
|
20240223,150300,18370880,5440,5440,5440,5440,0
|
|
20240223,150200,18370880,5440,5440,5440,5440,0
|
|
20240223,150100,18370880,5440,5440,5440,5440,0
|
|
20240223,150000,18370880,5440,5440,5440,5440,0
|
|
20240223,145900,18370880,5440,5440,5440,5440,0
|
|
20240223,145800,18370880,5440,5440,5440,5440,0
|
|
20240223,145700,18370880,5440,5440,5440,5440,0
|
|
20240223,145600,18370880,5440,5440,5440,5440,0
|
|
20240223,145500,18370880,5440,5440,5440,5440,0
|
|
20240223,145400,18370880,5440,5440,5440,5440,0
|
|
20240223,145300,18370880,5440,5440,5440,5440,0
|
|
20240223,145200,18370880,5440,5440,5440,5440,0
|
|
20240223,145100,18370880,5440,5440,5440,5440,0
|
|
20240223,145000,18370880,5440,5440,5440,5440,0
|
|
20240223,144900,18370880,5440,5440,5440,5440,0
|
|
20240223,144800,18370880,5440,5440,5440,5440,0
|
|
20240223,144700,18370880,5440,5440,5440,5440,0
|
|
20240223,144600,18370880,5440,5440,5440,5440,0
|
|
20240223,144500,18370880,5440,5440,5440,5440,0
|
|
20240223,144400,18370880,5440,5440,5440,5440,0
|
|
20240223,144300,18370880,5440,5440,5440,5440,0
|
|
20240223,144200,18370880,5440,5440,5440,5440,0
|
|
20240223,144100,18370880,5440,5440,5440,5440,0
|
|
20240223,144000,18370880,5440,5440,5440,5440,0
|
|
20240223,143900,18370880,5440,5440,5440,5440,1
|
|
20240223,143800,18365440,5460,5460,5460,5460,0
|
|
20240223,143700,18365440,5460,5460,5460,5460,0
|
|
20240223,143600,18365440,5460,5460,5460,5460,0
|
|
20240223,143500,18365440,5460,5460,5460,5460,0
|
|
20240223,143400,18365440,5460,5460,5460,5460,0
|
|
20240223,143300,18365440,5460,5460,5460,5460,0
|
|
20240223,143200,18365440,5460,5460,5460,5460,0
|
|
20240223,143100,18365440,5460,5460,5460,5460,0
|
|
20240223,143000,18365440,5460,5460,5460,5460,1
|
|
20240223,142900,18359980,5460,5460,5460,5460,0
|
|
20240223,142800,18359980,5460,5460,5460,5460,8
|
|
20240223,142700,18316300,5450,5450,5450,5450,0
|
|
20240223,142600,18316300,5450,5450,5450,5450,0
|
|
20240223,142500,18316300,5450,5450,5450,5450,0
|
|
20240223,142400,18316300,5450,5450,5450,5450,0
|
|
20240223,142300,18316300,5450,5450,5450,5450,0
|
|
20240223,142200,18316300,5450,5450,5450,5450,0
|
|
20240223,142100,18316300,5450,5450,5450,5450,0
|
|
20240223,142000,18316300,5450,5450,5450,5450,0
|
|
20240223,141900,18316300,5450,5450,5450,5450,0
|
|
20240223,141800,18316300,5450,5450,5450,5450,0
|
|
20240223,141700,18316300,5450,5450,5450,5450,0
|
|
20240223,141600,18316300,5450,5450,5450,5450,0
|
|
20240223,141500,18316300,5450,5450,5450,5450,0
|
|
20240223,141400,18316300,5450,5450,5450,5450,0
|
|
20240223,141300,18316300,5450,5450,5450,5450,0
|
|
20240223,141200,18316300,5450,5450,5450,5450,0
|
|
20240223,141100,18316300,5450,5450,5450,5450,0
|
|
20240223,141000,18316300,5450,5450,5450,5450,0
|
|
20240223,140900,18316300,5450,5450,5450,5450,0
|
|
20240223,140800,18316300,5450,5450,5450,5450,0
|
|
20240223,140700,18316300,5450,5450,5450,5450,0
|
|
20240223,140600,18316300,5450,5450,5450,5450,0
|
|
20240223,140500,18316300,5450,5450,5450,5450,0
|
|
20240223,140400,18316300,5450,5450,5450,5450,0
|
|
20240223,140300,18316300,5450,5450,5450,5450,0
|
|
20240223,140200,18316300,5450,5450,5450,5450,0
|
|
20240223,140100,18316300,5450,5450,5450,5450,0
|
|
20240223,140000,18316300,5450,5450,5450,5450,0
|
|
20240223,135900,18316300,5450,5450,5450,5450,0
|
|
20240223,135800,18316300,5450,5450,5450,5450,0
|
|
20240223,135700,18316300,5450,5450,5450,5450,0
|
|
20240223,135600,18316300,5450,5450,5450,5450,12
|
|
20240223,135500,18250900,5450,5450,5450,5450,166
|
|
20240223,135400,17346200,5440,5440,5440,5440,235
|
|
20240223,135300,16067800,5440,5440,5440,5440,0
|
|
20240223,135200,16067800,5440,5440,5440,5440,0
|
|
20240223,135100,16067800,5440,5440,5440,5440,1
|
|
20240223,135000,16062360,5440,5440,5440,5440,0
|
|
20240223,134900,16062360,5440,5440,5440,5440,0
|
|
20240223,134800,16062360,5440,5440,5440,5440,0
|
|
20240223,134700,16062360,5440,5440,5440,5440,0
|
|
20240223,134600,16062360,5440,5440,5440,5440,0
|
|
20240223,134500,16062360,5440,5440,5440,5440,150
|
|
20240223,134400,15246360,5440,5440,5440,5440,60
|
|
20240223,134300,14919960,5440,5440,5440,5440,0
|
|
20240223,134200,14919960,5440,5440,5440,5440,0
|
|
20240223,134100,14919960,5440,5440,5440,5440,0
|
|
20240223,134000,14919960,5440,5440,5440,5440,0
|
|
20240223,133900,14919960,5440,5440,5440,5440,0
|
|
20240223,133800,14919960,5440,5440,5440,5440,0
|
|
20240223,133700,14919960,5440,5440,5440,5440,0
|
|
20240223,133600,14919960,5440,5440,5440,5440,0
|
|
20240223,133500,14919960,5440,5440,5440,5440,0
|
|
20240223,133400,14919960,5440,5440,5440,5440,0
|
|
20240223,133300,14919960,5440,5440,5440,5440,0
|
|
20240223,133200,14919960,5440,5440,5440,5440,0
|
|
20240223,133100,14919960,5440,5440,5440,5440,0
|
|
20240223,133000,14919960,5440,5440,5440,5440,0
|
|
20240223,132900,14919960,5440,5440,5440,5440,0
|
|
20240223,132800,14919960,5440,5440,5440,5440,0
|
|
20240223,132700,14919960,5440,5440,5440,5440,0
|
|
20240223,132600,14919960,5440,5440,5440,5440,0
|
|
20240223,132500,14919960,5440,5440,5440,5440,0
|
|
20240223,132400,14919960,5440,5440,5440,5440,0
|
|
20240223,132300,14919960,5440,5440,5440,5440,0
|
|
20240223,132200,14919960,5440,5440,5440,5440,0
|
|
20240223,132100,14919960,5440,5440,5440,5440,0
|
|
20240223,132000,14919960,5440,5440,5440,5440,0
|
|
20240223,131900,14919960,5440,5440,5440,5440,0
|
|
20240223,131800,14919960,5440,5440,5440,5440,0
|
|
20240223,131700,14919960,5440,5440,5440,5440,0
|
|
20240223,131600,14919960,5440,5440,5440,5440,0
|
|
20240223,131500,14919960,5440,5440,5440,5440,0
|
|
20240223,131400,14919960,5440,5440,5440,5440,0
|
|
20240223,131300,14919960,5440,5440,5440,5440,0
|
|
20240223,131200,14919960,5440,5440,5440,5440,0
|
|
20240223,131100,14919960,5440,5440,5440,5440,0
|
|
20240223,131000,14919960,5440,5440,5440,5440,0
|
|
20240223,130900,14919960,5440,5440,5440,5440,0
|
|
20240223,130800,14919960,5440,5440,5440,5440,0
|
|
20240223,130700,14919960,5440,5440,5440,5440,0
|
|
20240223,130600,14919960,5440,5440,5440,5440,0
|
|
20240223,130500,14919960,5440,5440,5440,5440,0
|
|
20240223,130400,14919960,5440,5440,5440,5440,0
|
|
20240223,130300,14919960,5440,5440,5440,5440,0
|
|
20240223,130200,14919960,5440,5440,5440,5440,0
|
|
20240223,130100,14919960,5440,5440,5440,5440,0
|
|
20240223,130000,14919960,5440,5440,5440,5440,0
|
|
20240223,125900,14919960,5440,5440,5440,5440,0
|
|
20240223,125800,14919960,5440,5440,5440,5440,0
|
|
20240223,125700,14919960,5440,5440,5440,5440,45
|
|
20240223,125600,14675160,5440,5440,5440,5440,0
|
|
20240223,125500,14675160,5440,5440,5440,5440,128
|
|
20240223,125400,13978840,5450,5450,5450,5450,0
|
|
20240223,125300,13978840,5450,5450,5450,5450,0
|
|
20240223,125200,13978840,5450,5450,5450,5450,0
|
|
20240223,125100,13978840,5450,5450,5450,5450,0
|
|
20240223,125000,13978840,5450,5450,5450,5450,0
|
|
20240223,124900,13978840,5450,5450,5450,5450,0
|
|
20240223,124800,13978840,5450,5450,5450,5450,0
|
|
20240223,124700,13978840,5450,5450,5450,5450,0
|
|
20240223,124600,13978840,5450,5450,5450,5450,0
|
|
20240223,124500,13978840,5450,5450,5450,5450,0
|
|
20240223,124400,13978840,5450,5450,5450,5450,0
|
|
20240223,124300,13978840,5450,5450,5450,5450,0
|
|
20240223,124200,13978840,5450,5450,5450,5450,0
|
|
20240223,124100,13978840,5450,5450,5450,5450,0
|
|
20240223,124000,13978840,5450,5450,5450,5450,0
|
|
20240223,123900,13978840,5450,5450,5450,5450,0
|
|
20240223,123800,13978840,5450,5450,5450,5450,0
|
|
20240223,123700,13978840,5450,5450,5450,5450,0
|
|
20240223,123600,13978840,5450,5450,5450,5450,0
|
|
20240223,123500,13978840,5450,5450,5450,5450,0
|
|
20240223,123400,13978840,5450,5450,5450,5450,0
|
|
20240223,123300,13978840,5450,5450,5450,5450,16
|
|
20240223,123200,13891640,5450,5450,5450,5450,0
|
|
20240223,123100,13891640,5450,5450,5450,5450,0
|
|
20240223,123000,13891640,5450,5450,5450,5450,0
|
|
20240223,122900,13891640,5450,5450,5450,5450,0
|
|
20240223,122800,13891640,5450,5450,5450,5450,0
|
|
20240223,122700,13891640,5450,5450,5450,5450,0
|
|
20240223,122600,13891640,5450,5450,5450,5450,0
|
|
20240223,122500,13891640,5450,5450,5450,5450,0
|
|
20240223,122400,13891640,5450,5450,5450,5450,0
|
|
20240223,122300,13891640,5450,5450,5450,5450,0
|
|
20240223,122200,13891640,5450,5450,5450,5450,14
|
|
20240223,122100,13815340,5450,5450,5450,5450,0
|
|
20240223,122000,13815340,5450,5450,5450,5450,0
|
|
20240223,121900,13815340,5450,5450,5450,5450,0
|
|
20240223,121800,13815340,5450,5450,5450,5450,0
|
|
20240223,121700,13815340,5450,5450,5450,5450,0
|
|
20240223,121600,13815340,5450,5450,5450,5450,0
|
|
20240223,121500,13815340,5450,5450,5450,5450,0
|
|
20240223,121400,13815340,5450,5450,5450,5450,0
|
|
20240223,121300,13815340,5450,5450,5450,5450,0
|
|
20240223,121200,13815340,5450,5450,5450,5450,0
|
|
20240223,121100,13815340,5450,5450,5450,5450,0
|
|
20240223,121000,13815340,5450,5450,5450,5450,0
|
|
20240223,120900,13815340,5450,5450,5450,5450,0
|
|
20240223,120800,13815340,5450,5450,5450,5450,0
|
|
20240223,120700,13815340,5450,5450,5450,5450,0
|
|
20240223,120600,13815340,5450,5450,5450,5450,0
|
|
20240223,120500,13815340,5450,5450,5450,5450,0
|
|
20240223,120400,13815340,5450,5450,5450,5450,6
|
|
20240223,120300,13782640,5450,5450,5450,5450,0
|
|
20240223,120200,13782640,5450,5450,5450,5450,0
|
|
20240223,120100,13782640,5450,5450,5450,5450,0
|
|
20240223,120000,13782640,5450,5450,5450,5450,0
|
|
20240223,115900,13782640,5450,5450,5450,5450,0
|
|
20240223,115800,13782640,5450,5450,5450,5450,0
|
|
20240223,115700,13782640,5450,5450,5450,5450,0
|
|
20240223,115600,13782640,5450,5450,5450,5450,0
|
|
20240223,115500,13782640,5450,5450,5450,5450,0
|
|
20240223,115400,13782640,5450,5450,5450,5450,0
|
|
20240223,115300,13782640,5450,5450,5450,5450,0
|
|
20240223,115200,13782640,5450,5450,5450,5450,0
|
|
20240223,115100,13782640,5450,5450,5450,5450,0
|
|
20240223,115000,13782640,5450,5450,5450,5450,0
|
|
20240223,114900,13782640,5450,5450,5450,5450,0
|
|
20240223,114800,13782640,5450,5450,5450,5450,0
|
|
20240223,114700,13782640,5450,5450,5450,5450,0
|
|
20240223,114600,13782640,5450,5450,5450,5450,0
|
|
20240223,114500,13782640,5450,5450,5450,5450,0
|
|
20240223,114400,13782640,5450,5450,5450,5450,16
|
|
20240223,114300,13695440,5450,5450,5450,5450,9
|
|
20240223,114200,13646390,5450,5450,5450,5450,20
|
|
20240223,114100,13537390,5450,5490,5490,5450,76
|
|
20240223,114000,13122910,5490,5470,5490,5470,493
|
|
20240223,113900,10421060,5440,5440,5440,5440,0
|
|
20240223,113800,10421060,5440,5440,5440,5440,0
|
|
20240223,113700,10421060,5440,5440,5440,5440,0
|
|
20240223,113600,10421060,5440,5440,5440,5440,0
|
|
20240223,113500,10421060,5440,5450,5450,5440,100
|
|
20240223,113400,9876070,5470,5470,5470,5470,0
|
|
20240223,113300,9876070,5470,5470,5470,5470,0
|
|
20240223,113200,9876070,5470,5470,5470,5470,0
|
|
20240223,113100,9876070,5470,5470,5470,5470,0
|
|
20240223,113000,9876070,5470,5470,5470,5470,0
|
|
20240223,112900,9876070,5470,5470,5470,5470,0
|
|
20240223,112800,9876070,5470,5470,5470,5470,0
|
|
20240223,112700,9876070,5470,5470,5470,5470,0
|
|
20240223,112600,9876070,5470,5470,5470,5470,0
|
|
20240223,112500,9876070,5470,5470,5470,5470,0
|
|
20240223,112400,9876070,5470,5470,5470,5470,0
|
|
20240223,112300,9876070,5470,5470,5470,5470,0
|
|
20240223,112200,9876070,5470,5470,5470,5470,0
|
|
20240223,112100,9876070,5470,5470,5470,5470,0
|
|
20240223,112000,9876070,5470,5470,5470,5470,0
|
|
20240223,111900,9876070,5470,5470,5470,5470,0
|
|
20240223,111800,9876070,5470,5470,5470,5470,0
|
|
20240223,111700,9876070,5470,5470,5470,5470,0
|
|
20240223,111600,9876070,5470,5470,5470,5470,5
|
|
20240223,111500,9848720,5480,5470,5480,5470,5
|
|
20240223,111400,9821360,5460,5460,5460,5460,0
|
|
20240223,111300,9821360,5460,5460,5460,5460,0
|
|
20240223,111200,9821360,5460,5460,5460,5460,0
|
|
20240223,111100,9821360,5460,5460,5460,5460,0
|
|
20240223,111000,9821360,5460,5460,5460,5460,0
|
|
20240223,110900,9821360,5460,5460,5460,5460,0
|
|
20240223,110800,9821360,5460,5460,5460,5460,0
|
|
20240223,110700,9821360,5460,5460,5460,5460,0
|
|
20240223,110600,9821360,5460,5460,5460,5460,0
|
|
20240223,110500,9821360,5460,5460,5460,5460,0
|
|
20240223,110400,9821360,5460,5460,5460,5460,4
|
|
20240223,110300,9799520,5460,5460,5460,5460,1
|
|
20240223,110200,9794060,5460,5460,5460,5460,24
|
|
20240223,110100,9663020,5480,5480,5480,5480,0
|
|
20240223,110000,9663020,5480,5480,5480,5480,0
|
|
20240223,105900,9663020,5480,5480,5480,5480,0
|
|
20240223,105800,9663020,5480,5480,5480,5480,0
|
|
20240223,105700,9663020,5480,5480,5480,5480,0
|
|
20240223,105600,9663020,5480,5480,5480,5480,0
|
|
20240223,105500,9663020,5480,5480,5480,5480,0
|
|
20240223,105400,9663020,5480,5480,5480,5480,0
|
|
20240223,105300,9663020,5480,5480,5480,5480,0
|
|
20240223,105200,9663020,5480,5480,5480,5480,0
|
|
20240223,105100,9663020,5480,5480,5480,5480,0
|
|
20240223,105000,9663020,5480,5480,5480,5480,0
|
|
20240223,104900,9663020,5480,5480,5480,5480,0
|
|
20240223,104800,9663020,5480,5480,5480,5480,0
|
|
20240223,104700,9663020,5480,5480,5480,5480,0
|
|
20240223,104600,9663020,5480,5480,5480,5480,0
|
|
20240223,104500,9663020,5480,5480,5480,5480,5
|
|
20240223,104400,9635620,5480,5480,5480,5480,2
|
|
20240223,104300,9624660,5480,5480,5480,5480,0
|
|
20240223,104200,9624660,5480,5480,5480,5480,0
|
|
20240223,104100,9624660,5480,5480,5480,5480,0
|
|
20240223,104000,9624660,5480,5480,5480,5480,0
|
|
20240223,103900,9624660,5480,5480,5480,5480,0
|
|
20240223,103800,9624660,5480,5480,5480,5480,0
|
|
20240223,103700,9624660,5480,5480,5480,5480,0
|
|
20240223,103600,9624660,5480,5480,5480,5480,0
|
|
20240223,103500,9624660,5480,5480,5480,5480,12
|
|
20240223,103400,9558900,5450,5450,5450,5450,0
|
|
20240223,103300,9558900,5450,5450,5450,5450,0
|
|
20240223,103200,9558900,5450,5450,5450,5450,0
|
|
20240223,103100,9558900,5450,5450,5450,5450,0
|
|
20240223,103000,9558900,5450,5450,5450,5450,0
|
|
20240223,102900,9558900,5450,5480,5480,5450,700
|
|
20240223,102800,5732310,5490,5490,5490,5490,0
|
|
20240223,102700,5732310,5490,5490,5490,5490,0
|
|
20240223,102600,5732310,5490,5490,5490,5490,0
|
|
20240223,102500,5732310,5490,5490,5490,5490,0
|
|
20240223,102400,5732310,5490,5490,5490,5490,157
|
|
20240223,102300,4870380,5490,5490,5490,5490,0
|
|
20240223,102200,4870380,5490,5490,5490,5490,0
|
|
20240223,102100,4870380,5490,5490,5490,5490,0
|
|
20240223,102000,4870380,5490,5490,5490,5490,0
|
|
20240223,101900,4870380,5490,5490,5490,5490,0
|
|
20240223,101800,4870380,5490,5490,5490,5490,0
|
|
20240223,101700,4870380,5490,5490,5490,5490,0
|
|
20240223,101600,4870380,5490,5490,5490,5490,0
|
|
20240223,101500,4870380,5490,5490,5490,5490,0
|
|
20240223,101400,4870380,5490,5490,5490,5490,0
|
|
20240223,101300,4870380,5490,5490,5490,5490,0
|
|
20240223,101200,4870380,5490,5490,5490,5490,0
|
|
20240223,101100,4870380,5490,5490,5490,5490,0
|
|
20240223,101000,4870380,5490,5490,5490,5490,0
|
|
20240223,100900,4870380,5490,5490,5490,5490,0
|
|
20240223,100800,4870380,5490,5490,5490,5490,0
|
|
20240223,100700,4870380,5490,5490,5490,5490,0
|
|
20240223,100600,4870380,5490,5490,5490,5490,0
|
|
20240223,100500,4870380,5490,5490,5490,5490,0
|
|
20240223,100400,4870380,5490,5490,5490,5490,0
|
|
20240223,100300,4870380,5490,5490,5490,5490,0
|
|
20240223,100200,4870380,5490,5480,5490,5480,30
|
|
20240223,100100,4705960,5490,5490,5490,5490,70
|
|
20240223,100000,4321660,5490,5490,5490,5490,0
|
|
20240223,095900,4321660,5490,5490,5490,5490,0
|
|
20240223,095800,4321660,5490,5490,5490,5490,0
|
|
20240223,095700,4321660,5490,5490,5490,5490,0
|
|
20240223,095600,4321660,5490,5490,5490,5490,0
|
|
20240223,095500,4321660,5490,5490,5490,5490,0
|
|
20240223,095400,4321660,5490,5490,5490,5490,0
|
|
20240223,095300,4321660,5490,5490,5490,5490,0
|
|
20240223,095200,4321660,5490,5490,5490,5490,0
|
|
20240223,095100,4321660,5490,5490,5490,5490,0
|
|
20240223,095000,4321660,5490,5490,5490,5490,0
|
|
20240223,094900,4321660,5490,5490,5490,5490,0
|
|
20240223,094800,4321660,5490,5490,5490,5490,0
|
|
20240223,094700,4321660,5490,5490,5490,5490,0
|
|
20240223,094600,4321660,5490,5490,5490,5490,0
|
|
20240223,094500,4321660,5490,5490,5490,5490,0
|
|
20240223,094400,4321660,5490,5490,5490,5490,0
|
|
20240223,094300,4321660,5490,5490,5490,5490,0
|
|
20240223,094200,4321660,5490,5490,5490,5490,0
|
|
20240223,094100,4321660,5490,5490,5490,5490,1
|
|
20240223,094000,4316170,5490,5490,5490,5490,1
|
|
20240223,093900,4310680,5490,5490,5490,5490,1
|
|
20240223,093800,4305190,5480,5480,5480,5480,0
|
|
20240223,093700,4305190,5480,5480,5480,5480,0
|
|
20240223,093600,4305190,5480,5480,5480,5480,0
|
|
20240223,093500,4305190,5480,5480,5480,5480,1
|
|
20240223,093400,4299710,5480,5480,5480,5480,5
|
|
20240223,093300,4272310,5480,5480,5480,5480,0
|
|
20240223,093200,4272310,5480,5480,5480,5480,8
|
|
20240223,093100,4228470,5480,5480,5480,5480,0
|
|
20240223,093000,4228470,5480,5490,5490,5480,696
|
|
20240223,092900,413320,5490,5490,5490,5490,0
|
|
20240223,092800,413320,5490,5490,5490,5490,6
|
|
20240223,092700,380380,5490,5490,5490,5490,0
|
|
20240223,092600,380380,5490,5490,5490,5490,0
|
|
20240223,092500,380380,5490,5490,5490,5490,0
|
|
20240223,092400,380380,5490,5490,5490,5490,0
|
|
20240223,092300,380380,5490,5490,5490,5490,0
|
|
20240223,092200,380380,5490,5490,5490,5490,0
|
|
20240223,092100,380380,5490,5490,5490,5490,0
|
|
20240223,092000,380380,5490,5490,5490,5490,0
|
|
20240223,091900,380380,5490,5490,5490,5490,0
|
|
20240223,091800,380380,5490,5490,5490,5490,0
|
|
20240223,091700,380380,5490,5490,5490,5490,11
|
|
20240223,091600,319990,5480,5480,5480,5480,0
|
|
20240223,091500,319990,5480,5480,5480,5480,0
|
|
20240223,091400,319990,5480,5480,5480,5480,0
|
|
20240223,091300,319990,5480,5480,5480,5480,0
|
|
20240223,091200,319990,5480,5480,5480,5480,0
|
|
20240223,091100,319990,5480,5480,5480,5480,0
|
|
20240223,091000,319990,5480,5480,5480,5480,3
|
|
20240223,090900,303550,5490,5490,5490,5490,0
|
|
20240223,090800,303550,5490,5490,5490,5490,0
|
|
20240223,090700,303550,5490,5490,5490,5490,0
|
|
20240223,090600,303550,5490,5490,5490,5490,0
|
|
20240223,090500,303550,5490,5490,5490,5490,0
|
|
20240223,090400,303550,5490,5490,5490,5490,0
|
|
20240223,090300,303550,5490,5490,5490,5490,0
|
|
20240223,090200,303550,5490,5490,5490,5490,0
|
|
20240223,090100,303550,5490,5490,5490,5490,15
|
|
20240223,090000,221200,5530,5530,5530,5530,40
|