597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,185400,106817940,5420,5420,5420,5420,808
|
|
20240223,185300,106817940,5420,5420,5420,5420,0
|
|
20240223,185200,106817940,5420,5420,5420,5420,0
|
|
20240223,185100,106817940,5420,5420,5420,5420,0
|
|
20240223,185000,106817940,5420,5420,5420,5420,0
|
|
20240223,184900,106817940,5420,5420,5420,5420,0
|
|
20240223,184800,106817940,5420,5420,5420,5420,0
|
|
20240223,184700,106817940,5420,5420,5420,5420,0
|
|
20240223,184600,106817940,5420,5420,5420,5420,0
|
|
20240223,184500,106817940,5420,5420,5420,5420,0
|
|
20240223,184400,106817940,5420,5420,5420,5420,0
|
|
20240223,184300,106817940,5420,5420,5420,5420,0
|
|
20240223,184200,106817940,5420,5420,5420,5420,0
|
|
20240223,184100,106817940,5420,5420,5420,5420,0
|
|
20240223,184000,106817940,5420,5420,5420,5420,0
|
|
20240223,183900,106817940,5420,5420,5420,5420,0
|
|
20240223,183800,106817940,5420,5420,5420,5420,0
|
|
20240223,183700,106817940,5420,5420,5420,5420,0
|
|
20240223,183600,106817940,5420,5420,5420,5420,0
|
|
20240223,183500,106817940,5420,5420,5420,5420,0
|
|
20240223,183400,106817940,5420,5420,5420,5420,0
|
|
20240223,183300,106817940,5420,5420,5420,5420,0
|
|
20240223,183200,106817940,5420,5420,5420,5420,0
|
|
20240223,183100,106817940,5420,5420,5420,5420,0
|
|
20240223,183000,106817940,5420,5420,5420,5420,0
|
|
20240223,182900,106817940,5420,5420,5420,5420,0
|
|
20240223,182800,106817940,5420,5420,5420,5420,0
|
|
20240223,182700,106817940,5420,5420,5420,5420,0
|
|
20240223,182600,106817940,5420,5420,5420,5420,0
|
|
20240223,182500,106817940,5420,5420,5420,5420,0
|
|
20240223,182400,106817940,5420,5420,5420,5420,808
|
|
20240223,182300,106817940,5420,5420,5420,5420,0
|
|
20240223,182200,106817940,5420,5420,5420,5420,0
|
|
20240223,182100,106817940,5420,5420,5420,5420,0
|
|
20240223,182000,106817940,5420,5420,5420,5420,0
|
|
20240223,181900,106817940,5420,5420,5420,5420,0
|
|
20240223,181800,106817940,5420,5420,5420,5420,0
|
|
20240223,181700,106817940,5420,5420,5420,5420,0
|
|
20240223,181600,106817940,5420,5420,5420,5420,0
|
|
20240223,181500,106817940,5420,5420,5420,5420,0
|
|
20240223,181400,106817940,5420,5420,5420,5420,0
|
|
20240223,181300,106817940,5420,5420,5420,5420,0
|
|
20240223,181200,106817940,5420,5420,5420,5420,0
|
|
20240223,181100,106817940,5420,5420,5420,5420,0
|
|
20240223,181000,106817940,5420,5420,5420,5420,0
|
|
20240223,180900,106817940,5420,5420,5420,5420,0
|
|
20240223,180800,106817940,5420,5420,5420,5420,0
|
|
20240223,180700,106817940,5420,5420,5420,5420,0
|
|
20240223,180600,106817940,5420,5420,5420,5420,0
|
|
20240223,180500,106817940,5420,5420,5420,5420,0
|
|
20240223,180400,106817940,5420,5420,5420,5420,0
|
|
20240223,180300,106817940,5420,5420,5420,5420,0
|
|
20240223,180200,106817940,5420,5420,5420,5420,0
|
|
20240223,180100,106817940,5420,5420,5420,5420,0
|
|
20240223,180000,106817940,5420,5420,5420,5420,0
|
|
20240223,175900,106817940,5420,5420,5420,5420,0
|
|
20240223,175800,106817940,5420,5420,5420,5420,0
|
|
20240223,175700,106817940,5420,5420,5420,5420,0
|
|
20240223,175600,106817940,5420,5420,5420,5420,0
|
|
20240223,175500,106817940,5420,5420,5420,5420,0
|
|
20240223,175400,106817940,5420,5420,5420,5420,808
|
|
20240223,175300,106817940,5420,5420,5420,5420,0
|
|
20240223,175200,106817940,5420,5420,5420,5420,0
|
|
20240223,175100,106817940,5420,5420,5420,5420,0
|
|
20240223,175000,106817940,5420,5420,5420,5420,0
|
|
20240223,174900,106817940,5420,5420,5420,5420,0
|
|
20240223,174800,106817940,5420,5420,5420,5420,0
|
|
20240223,174700,106817940,5420,5420,5420,5420,0
|
|
20240223,174600,106817940,5420,5420,5420,5420,0
|
|
20240223,174500,106817940,5420,5420,5420,5420,0
|
|
20240223,174400,106817940,5420,5420,5420,5420,0
|
|
20240223,174300,106817940,5420,5420,5420,5420,0
|
|
20240223,174200,106817940,5420,5420,5420,5420,0
|
|
20240223,174100,106817940,5420,5420,5420,5420,0
|
|
20240223,174000,106817940,5420,5420,5420,5420,0
|
|
20240223,173900,106817940,5420,5420,5420,5420,0
|
|
20240223,173800,106817940,5420,5420,5420,5420,0
|
|
20240223,173700,106817940,5420,5420,5420,5420,0
|
|
20240223,173600,106817940,5420,5420,5420,5420,0
|
|
20240223,173500,106817940,5420,5420,5420,5420,0
|
|
20240223,173400,106817940,5420,5420,5420,5420,0
|
|
20240223,173300,106817940,5420,5420,5420,5420,0
|
|
20240223,173200,106817940,5420,5420,5420,5420,0
|
|
20240223,173100,106817940,5420,5420,5420,5420,0
|
|
20240223,173000,106817940,5420,5420,5420,5420,0
|
|
20240223,172900,106817940,5420,5420,5420,5420,0
|
|
20240223,172800,106817940,5420,5420,5420,5420,0
|
|
20240223,172700,106817940,5420,5420,5420,5420,0
|
|
20240223,172600,106817940,5420,5420,5420,5420,0
|
|
20240223,172500,106817940,5420,5420,5420,5420,0
|
|
20240223,172400,106817940,5420,5420,5420,5420,808
|
|
20240223,172300,106817940,5420,5420,5420,5420,0
|
|
20240223,172200,106817940,5420,5420,5420,5420,0
|
|
20240223,172100,106817940,5420,5420,5420,5420,0
|
|
20240223,172000,106817940,5420,5420,5420,5420,0
|
|
20240223,171900,106817940,5420,5420,5420,5420,0
|
|
20240223,171800,106817940,5420,5420,5420,5420,0
|
|
20240223,171700,106817940,5420,5420,5420,5420,0
|
|
20240223,171600,106817940,5420,5420,5420,5420,0
|
|
20240223,171500,106817940,5420,5420,5420,5420,0
|
|
20240223,171400,106817940,5420,5420,5420,5420,0
|
|
20240223,171300,106817940,5420,5420,5420,5420,0
|
|
20240223,171200,106817940,5420,5420,5420,5420,0
|
|
20240223,171100,106817940,5420,5420,5420,5420,0
|
|
20240223,171000,106817940,5420,5420,5420,5420,0
|
|
20240223,170900,106817940,5420,5420,5420,5420,0
|
|
20240223,170800,106817940,5420,5420,5420,5420,0
|
|
20240223,170700,106817940,5420,5420,5420,5420,0
|
|
20240223,170600,106817940,5420,5420,5420,5420,0
|
|
20240223,170500,106817940,5420,5420,5420,5420,0
|
|
20240223,170400,106817940,5420,5420,5420,5420,0
|
|
20240223,170300,106817940,5420,5420,5420,5420,0
|
|
20240223,170200,106817940,5420,5420,5420,5420,0
|
|
20240223,170100,106817940,5420,5420,5420,5420,0
|
|
20240223,170000,106817940,5420,5420,5420,5420,0
|
|
20240223,165900,106817940,5420,5420,5420,5420,0
|
|
20240223,165800,106817940,5420,5420,5420,5420,0
|
|
20240223,165700,106817940,5420,5420,5420,5420,0
|
|
20240223,165600,106817940,5420,5420,5420,5420,0
|
|
20240223,165500,106817940,5420,5420,5420,5420,0
|
|
20240223,165400,106817940,5420,5420,5420,5420,808
|
|
20240223,165300,106817940,5420,5420,5420,5420,0
|
|
20240223,165200,106817940,5420,5420,5420,5420,0
|
|
20240223,165100,106817940,5420,5420,5420,5420,0
|
|
20240223,165000,106817940,5420,5420,5420,5420,0
|
|
20240223,164900,106817940,5420,5420,5420,5420,0
|
|
20240223,164800,106817940,5420,5420,5420,5420,0
|
|
20240223,164700,106817940,5420,5420,5420,5420,0
|
|
20240223,164600,106817940,5420,5420,5420,5420,0
|
|
20240223,164500,106817940,5420,5420,5420,5420,0
|
|
20240223,164400,106817940,5420,5420,5420,5420,0
|
|
20240223,164300,106817940,5420,5420,5420,5420,0
|
|
20240223,164200,106817940,5420,5420,5420,5420,0
|
|
20240223,164100,106817940,5420,5420,5420,5420,0
|
|
20240223,164000,106817940,5420,5420,5420,5420,0
|
|
20240223,163900,106817940,5420,5420,5420,5420,0
|
|
20240223,163800,106817940,5420,5420,5420,5420,0
|
|
20240223,163700,106817940,5420,5420,5420,5420,0
|
|
20240223,163600,106817940,5420,5420,5420,5420,0
|
|
20240223,163500,106817940,5420,5420,5420,5420,0
|
|
20240223,163400,106817940,5420,5420,5420,5420,0
|
|
20240223,163300,106817940,5420,5420,5420,5420,0
|
|
20240223,163200,106817940,5420,5420,5420,5420,0
|
|
20240223,163100,106817940,5420,5420,5420,5420,0
|
|
20240223,163000,106817940,5420,5420,5420,5420,0
|
|
20240223,162900,106817940,5420,5420,5420,5420,0
|
|
20240223,162800,106817940,5420,5420,5420,5420,0
|
|
20240223,162700,106817940,5420,5420,5420,5420,0
|
|
20240223,162600,106817940,5420,5420,5420,5420,0
|
|
20240223,162500,106817940,5420,5420,5420,5420,0
|
|
20240223,162400,106817940,5420,5420,5420,5420,808
|
|
20240223,162300,106817940,5420,5420,5420,5420,0
|
|
20240223,162200,106817940,5420,5420,5420,5420,0
|
|
20240223,162100,106817940,5420,5420,5420,5420,0
|
|
20240223,162000,106817940,5420,5420,5420,5420,0
|
|
20240223,161900,106817940,5420,5420,5420,5420,0
|
|
20240223,161800,106817940,5420,5420,5420,5420,0
|
|
20240223,161700,106817940,5420,5420,5420,5420,0
|
|
20240223,161600,106817940,5420,5420,5420,5420,0
|
|
20240223,161500,106817940,5420,5420,5420,5420,0
|
|
20240223,161400,106817940,5420,5420,5420,5420,0
|
|
20240223,161300,106817940,5420,5420,5420,5420,0
|
|
20240223,161200,106817940,5420,5420,5420,5420,0
|
|
20240223,161100,106817940,5420,5420,5420,5420,0
|
|
20240223,161000,106817940,5420,5420,5420,5420,0
|
|
20240223,160900,106817940,5420,5420,5420,5420,0
|
|
20240223,160800,106817940,5420,5420,5420,5420,0
|
|
20240223,160700,106817940,5420,5420,5420,5420,0
|
|
20240223,160600,106817940,5420,5420,5420,5420,0
|
|
20240223,160500,106817940,5420,5420,5420,5420,0
|
|
20240223,160400,106817940,5420,5420,5420,5420,0
|
|
20240223,160300,106817940,5420,5420,5420,5420,0
|
|
20240223,160200,106817940,5420,5420,5420,5420,0
|
|
20240223,160100,106817940,5420,5420,5420,5420,0
|
|
20240223,160000,106817940,5420,5420,5420,5420,0
|
|
20240223,155900,106817940,5420,5420,5420,5420,0
|
|
20240223,155800,106817940,5420,5420,5420,5420,0
|
|
20240223,155700,106817940,5420,5420,5420,5420,0
|
|
20240223,155600,106817940,5420,5420,5420,5420,0
|
|
20240223,155500,106817940,5420,5420,5420,5420,0
|
|
20240223,155400,106817940,5420,5420,5420,5420,808
|
|
20240223,155300,106817940,5420,5420,5420,5420,0
|
|
20240223,155200,106817940,5420,5420,5420,5420,0
|
|
20240223,155100,106817940,5420,5420,5420,5420,0
|
|
20240223,155000,106817940,5420,5420,5420,5420,0
|
|
20240223,154900,106817940,5420,5420,5420,5420,0
|
|
20240223,154800,106817940,5420,5420,5420,5420,0
|
|
20240223,154700,106817940,5420,5420,5420,5420,0
|
|
20240223,154600,106817940,5420,5420,5420,5420,0
|
|
20240223,154500,106817940,5420,5420,5420,5420,0
|
|
20240223,154400,106817940,5420,5420,5420,5420,0
|
|
20240223,154300,106817940,5420,5420,5420,5420,0
|
|
20240223,154200,106817940,5420,5420,5420,5420,0
|
|
20240223,154100,106817940,5420,5420,5420,5420,0
|
|
20240223,154000,106817940,5420,5420,5420,5420,0
|
|
20240223,153900,106817940,5420,5420,5420,5420,0
|
|
20240223,153800,106817940,5420,5420,5420,5420,0
|
|
20240223,153700,106817940,5420,5420,5420,5420,0
|
|
20240223,153600,106817940,5420,5420,5420,5420,0
|
|
20240223,153500,106817940,5420,5420,5420,5420,0
|
|
20240223,153400,106817940,5420,5420,5420,5420,0
|
|
20240223,153300,106817940,5420,5420,5420,5420,0
|
|
20240223,153200,106817940,5420,5420,5420,5420,0
|
|
20240223,153100,106817940,5420,5420,5420,5420,0
|
|
20240223,153000,106817940,5420,5420,5420,5420,808
|
|
20240223,152900,102438580,5380,5380,5380,5380,0
|
|
20240223,152800,102438580,5380,5380,5380,5380,0
|
|
20240223,152700,102438580,5380,5380,5380,5380,0
|
|
20240223,152600,102438580,5380,5380,5380,5380,0
|
|
20240223,152500,102438580,5380,5380,5380,5380,0
|
|
20240223,152400,102438580,5380,5380,5380,5380,0
|
|
20240223,152300,102438580,5380,5380,5380,5380,0
|
|
20240223,152200,102438580,5380,5380,5380,5380,0
|
|
20240223,152100,102438580,5380,5380,5380,5380,0
|
|
20240223,152000,102438580,5380,5380,5380,5380,0
|
|
20240223,151900,102438580,5380,5380,5380,5380,0
|
|
20240223,151800,102438580,5380,5380,5380,5380,0
|
|
20240223,151700,102438580,5380,5380,5380,5380,0
|
|
20240223,151600,102438580,5380,5380,5380,5380,0
|
|
20240223,151500,102438580,5380,5350,5380,5340,144
|
|
20240223,151400,101666330,5350,5350,5350,5350,0
|
|
20240223,151300,101666330,5350,5320,5350,5320,286
|
|
20240223,151200,100140470,5300,5310,5310,5300,101
|
|
20240223,151100,99605140,5320,5320,5320,5320,0
|
|
20240223,151000,99605140,5320,5320,5320,5320,38
|
|
20240223,150900,99402980,5300,5310,5310,5300,69
|
|
20240223,150800,99037000,5320,5320,5320,5320,0
|
|
20240223,150700,99037000,5320,5320,5320,5320,0
|
|
20240223,150600,99037000,5320,5310,5330,5310,542
|
|
20240223,150500,96150850,5310,5320,5320,5310,30
|
|
20240223,150400,95991350,5300,5300,5300,5300,0
|
|
20240223,150300,95991350,5300,5300,5300,5300,258
|
|
20240223,150200,94623950,5310,5310,5310,5310,0
|
|
20240223,150100,94623950,5310,5310,5310,5310,21
|
|
20240223,150000,94512440,5320,5320,5320,5320,0
|
|
20240223,145900,94512440,5320,5320,5320,5320,0
|
|
20240223,145800,94512440,5320,5320,5320,5320,28
|
|
20240223,145700,94363480,5360,5320,5360,5320,16
|
|
20240223,145600,94278260,5370,5350,5370,5350,3
|
|
20240223,145500,94262180,5290,5290,5290,5290,0
|
|
20240223,145400,94262180,5290,5350,5350,5290,404
|
|
20240223,145300,92118700,5390,5390,5390,5390,0
|
|
20240223,145200,92118700,5390,5390,5390,5390,0
|
|
20240223,145100,92118700,5390,5380,5390,5380,5
|
|
20240223,145000,92091780,5390,5380,5390,5380,37
|
|
20240223,144900,91892640,5390,5390,5390,5390,0
|
|
20240223,144800,91892640,5390,5370,5390,5370,841
|
|
20240223,144700,87366660,5340,5340,5340,5340,0
|
|
20240223,144600,87366660,5340,5340,5340,5340,0
|
|
20240223,144500,87366660,5340,5340,5340,5340,11
|
|
20240223,144400,87307920,5370,5370,5370,5370,0
|
|
20240223,144300,87307920,5370,5370,5370,5370,0
|
|
20240223,144200,87307920,5370,5370,5370,5370,0
|
|
20240223,144100,87307920,5370,5370,5370,5370,0
|
|
20240223,144000,87307920,5370,5370,5370,5370,1
|
|
20240223,143900,87302550,5370,5330,5380,5330,155
|
|
20240223,143800,86474550,5330,5330,5330,5330,0
|
|
20240223,143700,86474550,5330,5330,5330,5330,0
|
|
20240223,143600,86474550,5330,5330,5330,5330,0
|
|
20240223,143500,86474550,5330,5330,5330,5330,0
|
|
20240223,143400,86474550,5330,5330,5330,5330,0
|
|
20240223,143300,86474550,5330,5330,5330,5330,0
|
|
20240223,143200,86474550,5330,5330,5330,5330,0
|
|
20240223,143100,86474550,5330,5330,5330,5330,0
|
|
20240223,143000,86474550,5330,5330,5330,5330,0
|
|
20240223,142900,86474550,5330,5330,5330,5330,1
|
|
20240223,142800,86469220,5330,5330,5330,5330,0
|
|
20240223,142700,86469220,5330,5330,5330,5330,0
|
|
20240223,142600,86469220,5330,5330,5330,5330,0
|
|
20240223,142500,86469220,5330,5330,5330,5330,0
|
|
20240223,142400,86469220,5330,5330,5330,5330,0
|
|
20240223,142300,86469220,5330,5330,5330,5330,0
|
|
20240223,142200,86469220,5330,5330,5330,5330,0
|
|
20240223,142100,86469220,5330,5330,5330,5330,0
|
|
20240223,142000,86469220,5330,5330,5330,5330,4
|
|
20240223,141900,86447900,5320,5320,5320,5320,0
|
|
20240223,141800,86447900,5320,5320,5320,5320,0
|
|
20240223,141700,86447900,5320,5320,5320,5320,0
|
|
20240223,141600,86447900,5320,5320,5320,5320,0
|
|
20240223,141500,86447900,5320,5320,5320,5320,0
|
|
20240223,141400,86447900,5320,5320,5320,5320,0
|
|
20240223,141300,86447900,5320,5320,5320,5320,1
|
|
20240223,141200,86442580,5330,5330,5330,5330,0
|
|
20240223,141100,86442580,5330,5310,5330,5300,30
|
|
20240223,141000,86283140,5320,5320,5320,5320,0
|
|
20240223,140900,86283140,5320,5320,5320,5320,0
|
|
20240223,140800,86283140,5320,5320,5320,5320,0
|
|
20240223,140700,86283140,5320,5320,5320,5320,0
|
|
20240223,140600,86283140,5320,5320,5320,5320,0
|
|
20240223,140500,86283140,5320,5320,5320,5320,0
|
|
20240223,140400,86283140,5320,5320,5320,5320,0
|
|
20240223,140300,86283140,5320,5320,5320,5320,0
|
|
20240223,140200,86283140,5320,5320,5320,5320,0
|
|
20240223,140100,86283140,5320,5320,5320,5320,0
|
|
20240223,140000,86283140,5320,5320,5320,5320,0
|
|
20240223,135900,86283140,5320,5320,5320,5320,0
|
|
20240223,135800,86283140,5320,5320,5320,5320,0
|
|
20240223,135700,86283140,5320,5320,5320,5320,0
|
|
20240223,135600,86283140,5320,5320,5320,5320,0
|
|
20240223,135500,86283140,5320,5320,5320,5320,0
|
|
20240223,135400,86283140,5320,5320,5320,5320,1
|
|
20240223,135300,86277820,5310,5310,5310,5310,0
|
|
20240223,135200,86277820,5310,5310,5310,5310,0
|
|
20240223,135100,86277820,5310,5310,5310,5310,0
|
|
20240223,135000,86277820,5310,5310,5310,5310,0
|
|
20240223,134900,86277820,5310,5310,5310,5310,0
|
|
20240223,134800,86277820,5310,5310,5310,5310,2
|
|
20240223,134700,86267200,5310,5310,5310,5310,0
|
|
20240223,134600,86267200,5310,5310,5310,5310,0
|
|
20240223,134500,86267200,5310,5310,5310,5310,0
|
|
20240223,134400,86267200,5310,5310,5310,5310,0
|
|
20240223,134300,86267200,5310,5310,5310,5310,0
|
|
20240223,134200,86267200,5310,5310,5310,5310,1
|
|
20240223,134100,86261890,5310,5310,5310,5310,0
|
|
20240223,134000,86261890,5310,5310,5310,5310,100
|
|
20240223,133900,85730890,5310,5310,5310,5310,0
|
|
20240223,133800,85730890,5310,5310,5310,5310,0
|
|
20240223,133700,85730890,5310,5310,5310,5310,0
|
|
20240223,133600,85730890,5310,5310,5310,5310,1
|
|
20240223,133500,85725580,5310,5310,5310,5310,0
|
|
20240223,133400,85725580,5310,5310,5310,5310,1
|
|
20240223,133300,85720270,5310,5310,5310,5310,0
|
|
20240223,133200,85720270,5310,5310,5310,5310,0
|
|
20240223,133100,85720270,5310,5310,5310,5310,0
|
|
20240223,133000,85720270,5310,5310,5310,5310,1
|
|
20240223,132900,85714960,5310,5310,5310,5280,20
|
|
20240223,132800,85609060,5280,5280,5280,5280,0
|
|
20240223,132700,85609060,5280,5280,5280,5280,0
|
|
20240223,132600,85609060,5280,5280,5280,5280,0
|
|
20240223,132500,85609060,5280,5280,5280,5280,289
|
|
20240223,132400,84083140,5280,5280,5280,5280,51
|
|
20240223,132300,83813860,5280,5280,5280,5280,0
|
|
20240223,132200,83813860,5280,5280,5280,5280,0
|
|
20240223,132100,83813860,5280,5280,5280,5280,264
|
|
20240223,132000,82419940,5280,5280,5280,5280,0
|
|
20240223,131900,82419940,5280,5280,5280,5280,0
|
|
20240223,131800,82419940,5280,5280,5280,5280,12
|
|
20240223,131700,82356580,5280,5280,5280,5280,384
|
|
20240223,131600,80329060,5280,5280,5280,5280,0
|
|
20240223,131500,80329060,5280,5300,5300,5280,200
|
|
20240223,131400,79272990,5310,5310,5310,5310,0
|
|
20240223,131300,79272990,5310,5310,5310,5310,0
|
|
20240223,131200,79272990,5310,5310,5310,5310,1
|
|
20240223,131100,79267680,5310,5310,5310,5310,5
|
|
20240223,131000,79241130,5310,5310,5310,5310,0
|
|
20240223,130900,79241130,5310,5310,5310,5310,0
|
|
20240223,130800,79241130,5310,5310,5310,5310,0
|
|
20240223,130700,79241130,5310,5310,5310,5310,0
|
|
20240223,130600,79241130,5310,5300,5310,5300,2
|
|
20240223,130500,79230520,5300,5300,5300,5300,48
|
|
20240223,130400,78976120,5280,5280,5280,5280,0
|
|
20240223,130300,78976120,5280,5280,5280,5280,0
|
|
20240223,130200,78976120,5280,5280,5280,5280,0
|
|
20240223,130100,78976120,5280,5280,5280,5280,0
|
|
20240223,130000,78976120,5280,5310,5320,5280,12
|
|
20240223,125900,78912350,5320,5320,5320,5320,0
|
|
20240223,125800,78912350,5320,5280,5320,5270,626
|
|
20240223,125700,75607560,5320,5320,5320,5320,0
|
|
20240223,125600,75607560,5320,5320,5320,5320,0
|
|
20240223,125500,75607560,5320,5320,5320,5320,0
|
|
20240223,125400,75607560,5320,5320,5320,5320,10
|
|
20240223,125300,75554360,5320,5320,5320,5320,0
|
|
20240223,125200,75554360,5320,5320,5320,5320,0
|
|
20240223,125100,75554360,5320,5320,5320,5320,0
|
|
20240223,125000,75554360,5320,5320,5320,5320,0
|
|
20240223,124900,75554360,5320,5320,5320,5320,0
|
|
20240223,124800,75554360,5320,5320,5320,5320,2
|
|
20240223,124700,75543720,5280,5280,5280,5280,1
|
|
20240223,124600,75538440,5280,5280,5280,5280,0
|
|
20240223,124500,75538440,5280,5280,5280,5280,65
|
|
20240223,124400,75195240,5320,5320,5320,5320,0
|
|
20240223,124300,75195240,5320,5320,5320,5320,0
|
|
20240223,124200,75195240,5320,5320,5320,5320,1
|
|
20240223,124100,75189920,5290,5290,5290,5290,0
|
|
20240223,124000,75189920,5290,5290,5290,5290,0
|
|
20240223,123900,75189920,5290,5290,5290,5290,94
|
|
20240223,123800,74692660,5330,5330,5330,5330,0
|
|
20240223,123700,74692660,5330,5330,5330,5330,0
|
|
20240223,123600,74692660,5330,5280,5330,5280,34
|
|
20240223,123500,74513090,5280,5280,5280,5280,150
|
|
20240223,123400,73721090,5290,5290,5290,5290,1
|
|
20240223,123300,73715800,5290,5290,5290,5290,534
|
|
20240223,123200,70890940,5290,5290,5290,5280,372
|
|
20240223,123100,68923440,5300,5300,5300,5290,227
|
|
20240223,123000,67720420,5330,5330,5330,5330,19
|
|
20240223,122900,67619150,5330,5330,5330,5330,0
|
|
20240223,122800,67619150,5330,5330,5330,5330,0
|
|
20240223,122700,67619150,5330,5330,5330,5330,0
|
|
20240223,122600,67619150,5330,5330,5330,5330,0
|
|
20240223,122500,67619150,5330,5330,5330,5330,0
|
|
20240223,122400,67619150,5330,5330,5330,5330,1
|
|
20240223,122300,67613820,5330,5330,5330,5330,0
|
|
20240223,122200,67613820,5330,5330,5330,5330,0
|
|
20240223,122100,67613820,5330,5330,5330,5330,0
|
|
20240223,122000,67613820,5330,5330,5330,5330,0
|
|
20240223,121900,67613820,5330,5330,5330,5330,0
|
|
20240223,121800,67613820,5330,5330,5330,5330,1
|
|
20240223,121700,67608490,5310,5310,5310,5310,0
|
|
20240223,121600,67608490,5310,5310,5310,5310,0
|
|
20240223,121500,67608490,5310,5310,5310,5310,1
|
|
20240223,121400,67603180,5310,5310,5310,5310,0
|
|
20240223,121300,67603180,5310,5310,5310,5310,0
|
|
20240223,121200,67603180,5310,5310,5310,5310,0
|
|
20240223,121100,67603180,5310,5310,5310,5310,0
|
|
20240223,121000,67603180,5310,5310,5310,5310,0
|
|
20240223,120900,67603180,5310,5310,5310,5310,0
|
|
20240223,120800,67603180,5310,5310,5310,5310,0
|
|
20240223,120700,67603180,5310,5310,5310,5310,0
|
|
20240223,120600,67603180,5310,5310,5310,5310,0
|
|
20240223,120500,67603180,5310,5310,5310,5310,0
|
|
20240223,120400,67603180,5310,5310,5310,5310,0
|
|
20240223,120300,67603180,5310,5310,5310,5310,0
|
|
20240223,120200,67603180,5310,5310,5310,5310,0
|
|
20240223,120100,67603180,5310,5310,5310,5310,0
|
|
20240223,120000,67603180,5310,5310,5310,5310,0
|
|
20240223,115900,67603180,5310,5310,5310,5310,100
|
|
20240223,115800,67072180,5310,5310,5310,5310,0
|
|
20240223,115700,67072180,5310,5310,5310,5310,0
|
|
20240223,115600,67072180,5310,5310,5310,5310,0
|
|
20240223,115500,67072180,5310,5310,5310,5310,0
|
|
20240223,115400,67072180,5310,5310,5310,5310,0
|
|
20240223,115300,67072180,5310,5310,5310,5310,0
|
|
20240223,115200,67072180,5310,5310,5310,5310,0
|
|
20240223,115100,67072180,5310,5310,5310,5310,0
|
|
20240223,115000,67072180,5310,5300,5310,5300,731
|
|
20240223,114900,63197870,5310,5310,5310,5310,1
|
|
20240223,114800,63192560,5310,5310,5310,5310,0
|
|
20240223,114700,63192560,5310,5310,5310,5310,0
|
|
20240223,114600,63192560,5310,5310,5310,5310,0
|
|
20240223,114500,63192560,5310,5310,5310,5310,1
|
|
20240223,114400,63187250,5310,5310,5310,5310,0
|
|
20240223,114300,63187250,5310,5300,5310,5300,2
|
|
20240223,114200,63176640,5310,5310,5310,5310,142
|
|
20240223,114100,62422620,5330,5330,5330,5330,0
|
|
20240223,114000,62422620,5330,5330,5330,5330,0
|
|
20240223,113900,62422620,5330,5330,5330,5330,0
|
|
20240223,113800,62422620,5330,5330,5330,5330,0
|
|
20240223,113700,62422620,5330,5330,5330,5330,0
|
|
20240223,113600,62422620,5330,5330,5330,5330,0
|
|
20240223,113500,62422620,5330,5330,5330,5330,0
|
|
20240223,113400,62422620,5330,5330,5330,5330,0
|
|
20240223,113300,62422620,5330,5320,5330,5320,15
|
|
20240223,113200,62342690,5320,5320,5320,5320,10
|
|
20240223,113100,62289490,5330,5330,5330,5330,100
|
|
20240223,113000,61756490,5330,5330,5330,5330,0
|
|
20240223,112900,61756490,5330,5330,5330,5330,0
|
|
20240223,112800,61756490,5330,5330,5330,5330,0
|
|
20240223,112700,61756490,5330,5330,5330,5330,0
|
|
20240223,112600,61756490,5330,5330,5330,5330,0
|
|
20240223,112500,61756490,5330,5330,5330,5330,0
|
|
20240223,112400,61756490,5330,5330,5330,5330,0
|
|
20240223,112300,61756490,5330,5330,5330,5330,0
|
|
20240223,112200,61756490,5330,5330,5330,5330,0
|
|
20240223,112100,61756490,5330,5330,5330,5330,0
|
|
20240223,112000,61756490,5330,5330,5330,5330,0
|
|
20240223,111900,61756490,5330,5330,5330,5330,0
|
|
20240223,111800,61756490,5330,5330,5330,5330,10
|
|
20240223,111700,61703190,5330,5330,5330,5330,2
|
|
20240223,111600,61692530,5310,5330,5330,5310,341
|
|
20240223,111500,59879870,5330,5330,5330,5330,0
|
|
20240223,111400,59879870,5330,5330,5330,5330,1
|
|
20240223,111300,59874540,5340,5330,5340,5330,13
|
|
20240223,111200,59805130,5340,5350,5350,5340,27
|
|
20240223,111100,59660730,5350,5350,5350,5350,1
|
|
20240223,111000,59655380,5350,5350,5350,5350,10
|
|
20240223,110900,59601880,5350,5350,5350,5350,0
|
|
20240223,110800,59601880,5350,5350,5350,5350,0
|
|
20240223,110700,59601880,5350,5350,5350,5350,0
|
|
20240223,110600,59601880,5350,5350,5350,5350,0
|
|
20240223,110500,59601880,5350,5350,5350,5350,0
|
|
20240223,110400,59601880,5350,5350,5350,5350,0
|
|
20240223,110300,59601880,5350,5350,5350,5350,0
|
|
20240223,110200,59601880,5350,5350,5350,5350,3
|
|
20240223,110100,59585830,5350,5350,5350,5350,0
|
|
20240223,110000,59585830,5350,5350,5350,5350,0
|
|
20240223,105900,59585830,5350,5350,5350,5350,0
|
|
20240223,105800,59585830,5350,5350,5350,5350,1
|
|
20240223,105700,59580480,5350,5350,5350,5350,0
|
|
20240223,105600,59580480,5350,5350,5350,5350,0
|
|
20240223,105500,59580480,5350,5350,5350,5350,0
|
|
20240223,105400,59580480,5350,5350,5350,5350,0
|
|
20240223,105300,59580480,5350,5350,5350,5350,0
|
|
20240223,105200,59580480,5350,5350,5350,5350,0
|
|
20240223,105100,59580480,5350,5350,5350,5350,0
|
|
20240223,105000,59580480,5350,5350,5350,5350,0
|
|
20240223,104900,59580480,5350,5350,5350,5350,0
|
|
20240223,104800,59580480,5350,5350,5350,5350,0
|
|
20240223,104700,59580480,5350,5340,5350,5340,17
|
|
20240223,104600,59489560,5330,5330,5330,5330,200
|
|
20240223,104500,58423560,5350,5350,5350,5350,0
|
|
20240223,104400,58423560,5350,5350,5350,5350,0
|
|
20240223,104300,58423560,5350,5350,5350,5350,0
|
|
20240223,104200,58423560,5350,5350,5350,5350,0
|
|
20240223,104100,58423560,5350,5350,5350,5350,0
|
|
20240223,104000,58423560,5350,5350,5350,5350,0
|
|
20240223,103900,58423560,5350,5350,5350,5350,0
|
|
20240223,103800,58423560,5350,5350,5350,5350,0
|
|
20240223,103700,58423560,5350,5350,5350,5350,0
|
|
20240223,103600,58423560,5350,5350,5350,5350,0
|
|
20240223,103500,58423560,5350,5350,5350,5350,0
|
|
20240223,103400,58423560,5350,5350,5350,5350,0
|
|
20240223,103300,58423560,5350,5350,5350,5350,0
|
|
20240223,103200,58423560,5350,5350,5350,5350,0
|
|
20240223,103100,58423560,5350,5350,5350,5350,0
|
|
20240223,103000,58423560,5350,5350,5350,5350,0
|
|
20240223,102900,58423560,5350,5350,5350,5350,1
|
|
20240223,102800,58418210,5340,5340,5340,5340,79
|
|
20240223,102700,57996350,5340,5340,5340,5340,436
|
|
20240223,102600,55668110,5340,5340,5340,5340,4
|
|
20240223,102500,55646750,5340,5340,5340,5340,8
|
|
20240223,102400,55604030,5340,5340,5340,5340,108
|
|
20240223,102300,55027310,5340,5340,5340,5340,114
|
|
20240223,102200,54418550,5350,5350,5350,5350,0
|
|
20240223,102100,54418550,5350,5350,5350,5350,0
|
|
20240223,102000,54418550,5350,5350,5350,5350,0
|
|
20240223,101900,54418550,5350,5350,5350,5350,0
|
|
20240223,101800,54418550,5350,5350,5350,5350,0
|
|
20240223,101700,54418550,5350,5350,5350,5350,0
|
|
20240223,101600,54418550,5350,5350,5350,5350,0
|
|
20240223,101500,54418550,5350,5350,5350,5350,0
|
|
20240223,101400,54418550,5350,5350,5350,5350,0
|
|
20240223,101300,54418550,5350,5350,5350,5350,0
|
|
20240223,101200,54418550,5350,5350,5350,5350,0
|
|
20240223,101100,54418550,5350,5350,5350,5350,0
|
|
20240223,101000,54418550,5350,5350,5350,5350,0
|
|
20240223,100900,54418550,5350,5350,5350,5350,0
|
|
20240223,100800,54418550,5350,5350,5350,5350,0
|
|
20240223,100700,54418550,5350,5350,5350,5350,0
|
|
20240223,100600,54418550,5350,5350,5350,5350,1
|
|
20240223,100500,54413200,5350,5350,5350,5350,0
|
|
20240223,100400,54413200,5350,5350,5350,5350,0
|
|
20240223,100300,54413200,5350,5350,5350,5350,0
|
|
20240223,100200,54413200,5350,5350,5350,5350,0
|
|
20240223,100100,54413200,5350,5350,5350,5350,0
|
|
20240223,100000,54413200,5350,5350,5350,5350,1
|
|
20240223,095900,54407850,5350,5350,5350,5350,0
|
|
20240223,095800,54407850,5350,5350,5350,5350,0
|
|
20240223,095700,54407850,5350,5350,5350,5350,0
|
|
20240223,095600,54407850,5350,5350,5350,5350,1
|
|
20240223,095500,54402500,5310,5310,5310,5310,0
|
|
20240223,095400,54402500,5310,5310,5310,5310,588
|
|
20240223,095300,51280220,5310,5340,5350,5310,14
|
|
20240223,095200,51205810,5300,5300,5300,5300,0
|
|
20240223,095100,51205810,5300,5310,5310,5300,100
|
|
20240223,095000,50675560,5310,5310,5310,5310,0
|
|
20240223,094900,50675560,5310,5310,5310,5310,0
|
|
20240223,094800,50675560,5310,5310,5310,5310,0
|
|
20240223,094700,50675560,5310,5310,5310,5310,1905
|
|
20240223,094600,40560010,5310,5310,5310,5310,0
|
|
20240223,094500,40560010,5310,5310,5310,5310,3
|
|
20240223,094400,40544080,5290,5290,5290,5290,898
|
|
20240223,094300,35793660,5300,5310,5310,5300,688
|
|
20240223,094200,32146080,5320,5320,5320,5320,75
|
|
20240223,094100,31747080,5320,5320,5320,5320,1
|
|
20240223,094000,31741760,5320,5320,5320,5320,1000
|
|
20240223,093900,26421760,5300,5300,5300,5300,0
|
|
20240223,093800,26421760,5300,5300,5300,5300,0
|
|
20240223,093700,26421760,5300,5300,5300,5300,0
|
|
20240223,093600,26421760,5300,5300,5300,5300,0
|
|
20240223,093500,26421760,5300,5300,5300,5300,300
|
|
20240223,093400,24831760,5300,5320,5320,5300,201
|
|
20240223,093300,23766440,5320,5320,5320,5320,102
|
|
20240223,093200,23223800,5320,5320,5320,5320,1
|
|
20240223,093100,23218480,5320,5320,5320,5320,0
|
|
20240223,093000,23218480,5320,5320,5320,5320,434
|
|
20240223,092900,20909600,5300,5310,5310,5300,73
|
|
20240223,092800,20522250,5320,5320,5320,5310,507
|
|
20240223,092700,17829680,5330,5330,5330,5330,154
|
|
20240223,092600,17008860,5340,5340,5340,5340,581
|
|
20240223,092500,13906320,5400,5400,5400,5400,0
|
|
20240223,092400,13906320,5400,5330,5400,5330,400
|
|
20240223,092300,11759000,5300,5300,5300,5300,0
|
|
20240223,092200,11759000,5300,5300,5300,5300,0
|
|
20240223,092100,11759000,5300,5300,5300,5300,180
|
|
20240223,092000,10805000,5300,5300,5300,5300,180
|
|
20240223,091900,9851000,5300,5310,5310,5300,224
|
|
20240223,091800,8662060,5320,5330,5330,5320,385
|
|
20240223,091700,6610330,5340,5340,5340,5340,21
|
|
20240223,091600,6498190,5330,5330,5330,5330,0
|
|
20240223,091500,6498190,5330,5350,5350,5330,300
|
|
20240223,091400,4895450,5360,5360,5360,5360,4
|
|
20240223,091300,4874010,5360,5360,5360,5360,0
|
|
20240223,091200,4874010,5360,5360,5360,5360,0
|
|
20240223,091100,4874010,5360,5360,5360,5360,2
|
|
20240223,091000,4863290,5360,5360,5360,5360,50
|
|
20240223,090900,4595290,5360,5400,5400,5360,58
|
|
20240223,090800,4283690,5400,5400,5400,5400,0
|
|
20240223,090700,4283690,5400,5400,5400,5400,0
|
|
20240223,090600,4283690,5400,5400,5400,5400,0
|
|
20240223,090500,4283690,5400,5400,5400,5400,0
|
|
20240223,090400,4283690,5400,5400,5400,5400,0
|
|
20240223,090300,4283690,5400,5400,5400,5400,0
|
|
20240223,090200,4283690,5400,5400,5400,5400,319
|
|
20240223,090100,2561090,5400,5390,5400,5390,92
|
|
20240223,090000,2064360,5380,5390,5390,5380,383
|