624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192100,1572783860,5990,5990,5990,5990,2231
|
|
20240214,192000,1572783860,5990,5990,5990,5990,0
|
|
20240214,191900,1572783860,5990,5990,5990,5990,0
|
|
20240214,191800,1572783860,5990,5990,5990,5990,0
|
|
20240214,191700,1572783860,5990,5990,5990,5990,0
|
|
20240214,191600,1572783860,5990,5990,5990,5990,0
|
|
20240214,191500,1572783860,5990,5990,5990,5990,0
|
|
20240214,191400,1572783860,5990,5990,5990,5990,0
|
|
20240214,191300,1572783860,5990,5990,5990,5990,0
|
|
20240214,191200,1572783860,5990,5990,5990,5990,0
|
|
20240214,191100,1572783860,5990,5990,5990,5990,0
|
|
20240214,191000,1572783860,5990,5990,5990,5990,0
|
|
20240214,190900,1572783860,5990,5990,5990,5990,0
|
|
20240214,190800,1572783860,5990,5990,5990,5990,0
|
|
20240214,190700,1572783860,5990,5990,5990,5990,0
|
|
20240214,190600,1572783860,5990,5990,5990,5990,0
|
|
20240214,190500,1572783860,5990,5990,5990,5990,0
|
|
20240214,190400,1572783860,5990,5990,5990,5990,0
|
|
20240214,190300,1572783860,5990,5990,5990,5990,0
|
|
20240214,190200,1572783860,5990,5990,5990,5990,0
|
|
20240214,190100,1572783860,5990,5990,5990,5990,0
|
|
20240214,190000,1572783860,5990,5990,5990,5990,0
|
|
20240214,185900,1572783860,5990,5990,5990,5990,0
|
|
20240214,185800,1572783860,5990,5990,5990,5990,0
|
|
20240214,185700,1572783860,5990,5990,5990,5990,0
|
|
20240214,185600,1572783860,5990,5990,5990,5990,0
|
|
20240214,185500,1572783860,5990,5990,5990,5990,0
|
|
20240214,185400,1572783860,5990,5990,5990,5990,0
|
|
20240214,185300,1572783860,5990,5990,5990,5990,0
|
|
20240214,185200,1572783860,5990,5990,5990,5990,0
|
|
20240214,185100,1572783860,5990,5990,5990,5990,2231
|
|
20240214,185000,1572783860,5990,5990,5990,5990,0
|
|
20240214,184900,1572783860,5990,5990,5990,5990,0
|
|
20240214,184800,1572783860,5990,5990,5990,5990,0
|
|
20240214,184700,1572783860,5990,5990,5990,5990,0
|
|
20240214,184600,1572783860,5990,5990,5990,5990,0
|
|
20240214,184500,1572783860,5990,5990,5990,5990,0
|
|
20240214,184400,1572783860,5990,5990,5990,5990,0
|
|
20240214,184300,1572783860,5990,5990,5990,5990,0
|
|
20240214,184200,1572783860,5990,5990,5990,5990,0
|
|
20240214,184100,1572783860,5990,5990,5990,5990,0
|
|
20240214,184000,1572783860,5990,5990,5990,5990,0
|
|
20240214,183900,1572783860,5990,5990,5990,5990,0
|
|
20240214,183800,1572783860,5990,5990,5990,5990,0
|
|
20240214,183700,1572783860,5990,5990,5990,5990,0
|
|
20240214,183600,1572783860,5990,5990,5990,5990,0
|
|
20240214,183500,1572783860,5990,5990,5990,5990,0
|
|
20240214,183400,1572783860,5990,5990,5990,5990,0
|
|
20240214,183300,1572783860,5990,5990,5990,5990,0
|
|
20240214,183200,1572783860,5990,5990,5990,5990,0
|
|
20240214,183100,1572783860,5990,5990,5990,5990,0
|
|
20240214,183000,1572783860,5990,5990,5990,5990,0
|
|
20240214,182900,1572783860,5990,5990,5990,5990,0
|
|
20240214,182800,1572783860,5990,5990,5990,5990,0
|
|
20240214,182700,1572783860,5990,5990,5990,5990,0
|
|
20240214,182600,1572783860,5990,5990,5990,5990,0
|
|
20240214,182500,1572783860,5990,5990,5990,5990,0
|
|
20240214,182400,1572783860,5990,5990,5990,5990,0
|
|
20240214,182300,1572783860,5990,5990,5990,5990,0
|
|
20240214,182200,1572783860,5990,5990,5990,5990,0
|
|
20240214,182100,1572783860,5990,5990,5990,5990,2231
|
|
20240214,182000,1572783860,5990,5990,5990,5990,0
|
|
20240214,181900,1572783860,5990,5990,5990,5990,0
|
|
20240214,181800,1572783860,5990,5990,5990,5990,0
|
|
20240214,181700,1572783860,5990,5990,5990,5990,0
|
|
20240214,181600,1572783860,5990,5990,5990,5990,0
|
|
20240214,181500,1572783860,5990,5990,5990,5990,0
|
|
20240214,181400,1572783860,5990,5990,5990,5990,0
|
|
20240214,181300,1572783860,5990,5990,5990,5990,0
|
|
20240214,181200,1572783860,5990,5990,5990,5990,0
|
|
20240214,181100,1572783860,5990,5990,5990,5990,0
|
|
20240214,181000,1572783860,5990,5990,5990,5990,0
|
|
20240214,180900,1572783860,5990,5990,5990,5990,0
|
|
20240214,180800,1572783860,5990,5990,5990,5990,0
|
|
20240214,180700,1572783860,5990,5990,5990,5990,0
|
|
20240214,180600,1572783860,5990,5990,5990,5990,0
|
|
20240214,180500,1572783860,5990,5990,5990,5990,0
|
|
20240214,180400,1572783860,5990,5990,5990,5990,0
|
|
20240214,180300,1572783860,5990,5990,5990,5990,0
|
|
20240214,180200,1572783860,5990,5990,5990,5990,0
|
|
20240214,180100,1572783860,5990,5990,5990,5990,0
|
|
20240214,180000,1572783860,5990,5990,5990,5990,0
|
|
20240214,175900,1572783860,5990,5990,5990,5990,0
|
|
20240214,175800,1572783860,5990,5990,5990,5990,0
|
|
20240214,175700,1572783860,5990,5990,5990,5990,0
|
|
20240214,175600,1572783860,5990,5990,5990,5990,0
|
|
20240214,175500,1572783860,5990,5990,5990,5990,0
|
|
20240214,175400,1572783860,5990,5990,5990,5990,0
|
|
20240214,175300,1572783860,5990,5990,5990,5990,0
|
|
20240214,175200,1572783860,5990,5990,5990,5990,0
|
|
20240214,175100,1572783860,5990,5990,5990,5990,2231
|
|
20240214,175000,1572783860,5990,5990,5990,5990,0
|
|
20240214,174900,1572783860,5990,5990,5990,5990,0
|
|
20240214,174800,1572783860,5990,5990,5990,5990,0
|
|
20240214,174700,1572783860,5990,5990,5990,5990,0
|
|
20240214,174600,1572783860,5990,5990,5990,5990,0
|
|
20240214,174500,1572783860,5990,5990,5990,5990,0
|
|
20240214,174400,1572783860,5990,5990,5990,5990,0
|
|
20240214,174300,1572783860,5990,5990,5990,5990,0
|
|
20240214,174200,1572783860,5990,5990,5990,5990,0
|
|
20240214,174100,1572783860,5990,5990,5990,5990,0
|
|
20240214,174000,1572783860,5990,5990,5990,5990,0
|
|
20240214,173900,1572783860,5990,5990,5990,5990,0
|
|
20240214,173800,1572783860,5990,5990,5990,5990,0
|
|
20240214,173700,1572783860,5990,5990,5990,5990,0
|
|
20240214,173600,1572783860,5990,5990,5990,5990,0
|
|
20240214,173500,1572783860,5990,5990,5990,5990,0
|
|
20240214,173400,1572783860,5990,5990,5990,5990,0
|
|
20240214,173300,1572783860,5990,5990,5990,5990,0
|
|
20240214,173200,1572783860,5990,5990,5990,5990,0
|
|
20240214,173100,1572783860,5990,5990,5990,5990,0
|
|
20240214,173000,1572783860,5990,5990,5990,5990,0
|
|
20240214,172900,1572783860,5990,5990,5990,5990,0
|
|
20240214,172800,1572783860,5990,5990,5990,5990,0
|
|
20240214,172700,1572783860,5990,5990,5990,5990,0
|
|
20240214,172600,1572783860,5990,5990,5990,5990,0
|
|
20240214,172500,1572783860,5990,5990,5990,5990,0
|
|
20240214,172400,1572783860,5990,5990,5990,5990,0
|
|
20240214,172300,1572783860,5990,5990,5990,5990,0
|
|
20240214,172200,1572783860,5990,5990,5990,5990,0
|
|
20240214,172100,1572783860,5990,5990,5990,5990,2231
|
|
20240214,172000,1572783860,5990,5990,5990,5990,0
|
|
20240214,171900,1572783860,5990,5990,5990,5990,0
|
|
20240214,171800,1572783860,5990,5990,5990,5990,0
|
|
20240214,171700,1572783860,5990,5990,5990,5990,0
|
|
20240214,171600,1572783860,5990,5990,5990,5990,0
|
|
20240214,171500,1572783860,5990,5990,5990,5990,0
|
|
20240214,171400,1572783860,5990,5990,5990,5990,0
|
|
20240214,171300,1572783860,5990,5990,5990,5990,0
|
|
20240214,171200,1572783860,5990,5990,5990,5990,0
|
|
20240214,171100,1572783860,5990,5990,5990,5990,0
|
|
20240214,171000,1572783860,5990,5990,5990,5990,0
|
|
20240214,170900,1572783860,5990,5990,5990,5990,0
|
|
20240214,170800,1572783860,5990,5990,5990,5990,0
|
|
20240214,170700,1572783860,5990,5990,5990,5990,0
|
|
20240214,170600,1572783860,5990,5990,5990,5990,0
|
|
20240214,170500,1572783860,5990,5990,5990,5990,0
|
|
20240214,170400,1572783860,5990,5990,5990,5990,0
|
|
20240214,170300,1572783860,5990,5990,5990,5990,0
|
|
20240214,170200,1572783860,5990,5990,5990,5990,0
|
|
20240214,170100,1572783860,5990,5990,5990,5990,0
|
|
20240214,170000,1572783860,5990,5990,5990,5990,0
|
|
20240214,165900,1572783860,5990,5990,5990,5990,0
|
|
20240214,165800,1572783860,5990,5990,5990,5990,0
|
|
20240214,165700,1572783860,5990,5990,5990,5990,0
|
|
20240214,165600,1572783860,5990,5990,5990,5990,0
|
|
20240214,165500,1572783860,5990,5990,5990,5990,0
|
|
20240214,165400,1572783860,5990,5990,5990,5990,0
|
|
20240214,165300,1572783860,5990,5990,5990,5990,0
|
|
20240214,165200,1572783860,5990,5990,5990,5990,0
|
|
20240214,165100,1572783860,5990,5990,5990,5990,2231
|
|
20240214,165000,1572783860,5990,5990,5990,5990,0
|
|
20240214,164900,1572783860,5990,5990,5990,5990,0
|
|
20240214,164800,1572783860,5990,5990,5990,5990,0
|
|
20240214,164700,1572783860,5990,5990,5990,5990,0
|
|
20240214,164600,1572783860,5990,5990,5990,5990,0
|
|
20240214,164500,1572783860,5990,5990,5990,5990,0
|
|
20240214,164400,1572783860,5990,5990,5990,5990,0
|
|
20240214,164300,1572783860,5990,5990,5990,5990,0
|
|
20240214,164200,1572783860,5990,5990,5990,5990,0
|
|
20240214,164100,1572783860,5990,5990,5990,5990,0
|
|
20240214,164000,1572783860,5990,5990,5990,5990,0
|
|
20240214,163900,1572783860,5990,5990,5990,5990,0
|
|
20240214,163800,1572783860,5990,5990,5990,5990,0
|
|
20240214,163700,1572783860,5990,5990,5990,5990,0
|
|
20240214,163600,1572783860,5990,5990,5990,5990,0
|
|
20240214,163500,1572783860,5990,5990,5990,5990,0
|
|
20240214,163400,1572783860,5990,5990,5990,5990,0
|
|
20240214,163300,1572783860,5990,5990,5990,5990,0
|
|
20240214,163200,1572783860,5990,5990,5990,5990,0
|
|
20240214,163100,1572783860,5990,5990,5990,5990,0
|
|
20240214,163000,1572783860,5990,5990,5990,5990,0
|
|
20240214,162900,1572783860,5990,5990,5990,5990,0
|
|
20240214,162800,1572783860,5990,5990,5990,5990,0
|
|
20240214,162700,1572783860,5990,5990,5990,5990,0
|
|
20240214,162600,1572783860,5990,5990,5990,5990,0
|
|
20240214,162500,1572783860,5990,5990,5990,5990,0
|
|
20240214,162400,1572783860,5990,5990,5990,5990,0
|
|
20240214,162300,1572783860,5990,5990,5990,5990,0
|
|
20240214,162200,1572783860,5990,5990,5990,5990,0
|
|
20240214,162100,1572783860,5990,5990,5990,5990,2231
|
|
20240214,162000,1572783860,5990,5990,5990,5990,0
|
|
20240214,161900,1572783860,5990,5990,5990,5990,0
|
|
20240214,161800,1572783860,5990,5990,5990,5990,0
|
|
20240214,161700,1572783860,5990,5990,5990,5990,0
|
|
20240214,161600,1572783860,5990,5990,5990,5990,0
|
|
20240214,161500,1572783860,5990,5990,5990,5990,0
|
|
20240214,161400,1572783860,5990,5990,5990,5990,0
|
|
20240214,161300,1572783860,5990,5990,5990,5990,0
|
|
20240214,161200,1572783860,5990,5990,5990,5990,0
|
|
20240214,161100,1572783860,5990,5990,5990,5990,0
|
|
20240214,161000,1572783860,5990,5990,5990,5990,0
|
|
20240214,160900,1572783860,5990,5990,5990,5990,0
|
|
20240214,160800,1572783860,5990,5990,5990,5990,0
|
|
20240214,160700,1572783860,5990,5990,5990,5990,0
|
|
20240214,160600,1572783860,5990,5990,5990,5990,0
|
|
20240214,160500,1572783860,5990,5990,5990,5990,0
|
|
20240214,160400,1572783860,5990,5990,5990,5990,0
|
|
20240214,160300,1572783860,5990,5990,5990,5990,0
|
|
20240214,160200,1572783860,5990,5990,5990,5990,0
|
|
20240214,160100,1572783860,5990,5990,5990,5990,0
|
|
20240214,160000,1572783860,5990,5990,5990,5990,0
|
|
20240214,155900,1572783860,5990,5990,5990,5990,0
|
|
20240214,155800,1572783860,5990,5990,5990,5990,0
|
|
20240214,155700,1572783860,5990,5990,5990,5990,0
|
|
20240214,155600,1572783860,5990,5990,5990,5990,0
|
|
20240214,155500,1572783860,5990,5990,5990,5990,0
|
|
20240214,155400,1572783860,5990,5990,5990,5990,0
|
|
20240214,155300,1572783860,5990,5990,5990,5990,0
|
|
20240214,155200,1572783860,5990,5990,5990,5990,0
|
|
20240214,155100,1572783860,5990,5990,5990,5990,2231
|
|
20240214,155000,1572783860,5990,5990,5990,5990,0
|
|
20240214,154900,1572783860,5990,5990,5990,5990,0
|
|
20240214,154800,1572783860,5990,5990,5990,5990,0
|
|
20240214,154700,1572783860,5990,5990,5990,5990,0
|
|
20240214,154600,1572783860,5990,5990,5990,5990,0
|
|
20240214,154500,1572783860,5990,5990,5990,5990,0
|
|
20240214,154400,1572783860,5990,5990,5990,5990,0
|
|
20240214,154300,1572783860,5990,5990,5990,5990,0
|
|
20240214,154200,1572783860,5990,5990,5990,5990,0
|
|
20240214,154100,1572783860,5990,5990,5990,5990,0
|
|
20240214,154000,1572783860,5990,5990,5990,5990,0
|
|
20240214,153900,1572783860,5990,5990,5990,5990,0
|
|
20240214,153800,1572783860,5990,5990,5990,5990,0
|
|
20240214,153700,1572783860,5990,5990,5990,5990,0
|
|
20240214,153600,1572783860,5990,5990,5990,5990,0
|
|
20240214,153500,1572783860,5990,5990,5990,5990,0
|
|
20240214,153400,1572783860,5990,5990,5990,5990,0
|
|
20240214,153300,1572783860,5990,5990,5990,5990,0
|
|
20240214,153200,1572783860,5990,5990,5990,5990,0
|
|
20240214,153100,1572783860,5990,5990,5990,5990,0
|
|
20240214,153000,1572783860,5990,5990,5990,5990,2231
|
|
20240214,152900,1559420170,6000,6000,6000,6000,0
|
|
20240214,152800,1559420170,6000,6000,6000,6000,0
|
|
20240214,152700,1559420170,6000,6000,6000,6000,0
|
|
20240214,152600,1559420170,6000,6000,6000,6000,0
|
|
20240214,152500,1559420170,6000,6000,6000,6000,0
|
|
20240214,152400,1559420170,6000,6000,6000,6000,0
|
|
20240214,152300,1559420170,6000,6000,6000,6000,0
|
|
20240214,152200,1559420170,6000,6000,6000,6000,0
|
|
20240214,152100,1559420170,6000,6000,6000,6000,0
|
|
20240214,152000,1559420170,6000,6000,6000,6000,0
|
|
20240214,151900,1559420170,6000,5990,6000,5990,441
|
|
20240214,151800,1556778050,5990,5990,5990,5970,897
|
|
20240214,151700,1551413230,5990,5990,5990,5980,1325
|
|
20240214,151600,1543476800,5980,5980,5980,5980,549
|
|
20240214,151500,1540193780,5990,5980,5990,5980,530
|
|
20240214,151400,1537023880,5980,5970,5980,5970,612
|
|
20240214,151300,1533369090,5980,5970,5980,5970,84
|
|
20240214,151200,1532866780,5970,5980,5980,5970,68
|
|
20240214,151100,1532460150,5980,5980,5980,5980,423
|
|
20240214,151000,1529930610,5980,5970,5980,5970,169
|
|
20240214,150900,1528920100,5980,5980,5980,5970,74
|
|
20240214,150800,1528478250,5980,5980,5980,5980,175
|
|
20240214,150700,1527431750,5980,5980,5980,5980,15
|
|
20240214,150600,1527342050,5970,5980,5980,5970,126
|
|
20240214,150500,1526589000,5980,5980,5980,5970,588
|
|
20240214,150400,1523072830,5980,5980,5980,5980,2
|
|
20240214,150300,1523060870,5980,5980,5980,5980,939
|
|
20240214,150200,1517445650,5970,5980,5980,5970,971
|
|
20240214,150100,1511639320,5980,5980,5980,5980,0
|
|
20240214,150000,1511639320,5980,5980,5980,5980,200
|
|
20240214,145900,1510443320,5970,5970,5970,5970,4
|
|
20240214,145800,1510419440,5970,5970,5970,5970,0
|
|
20240214,145700,1510419440,5970,5970,5970,5970,0
|
|
20240214,145600,1510419440,5970,5970,5970,5970,117
|
|
20240214,145500,1509720950,5980,5980,5980,5980,20
|
|
20240214,145400,1509601350,5980,5980,5980,5980,22
|
|
20240214,145300,1509469790,5990,5990,5990,5990,1
|
|
20240214,145200,1509463800,5980,5970,5980,5970,81
|
|
20240214,145100,1508980220,5970,5970,5970,5970,725
|
|
20240214,145000,1504651970,5970,5990,6000,5970,3611
|
|
20240214,144900,1483073240,5990,6000,6000,5990,101
|
|
20240214,144800,1482468240,6000,6000,6000,6000,0
|
|
20240214,144700,1482468240,6000,5980,6000,5980,60
|
|
20240214,144600,1482109240,5980,5980,5980,5980,40
|
|
20240214,144500,1481870040,5990,5990,5990,5990,0
|
|
20240214,144400,1481870040,5990,5990,5990,5990,100
|
|
20240214,144300,1481271040,5990,5990,5990,5990,10
|
|
20240214,144200,1481211140,6000,5990,6000,5990,841
|
|
20240214,144100,1476173540,5990,5990,5990,5990,16
|
|
20240214,144000,1476077700,5990,5990,6000,5990,128
|
|
20240214,143900,1475309780,5990,5990,5990,5990,4
|
|
20240214,143800,1475285820,5990,5990,6000,5990,111
|
|
20240214,143700,1474620030,5990,5990,5990,5990,0
|
|
20240214,143600,1474620030,5990,5990,5990,5980,518
|
|
20240214,143500,1471517240,5990,5990,5990,5990,200
|
|
20240214,143400,1470319240,5980,5980,5980,5980,29
|
|
20240214,143300,1470145820,5980,5980,5980,5980,0
|
|
20240214,143200,1470145820,5980,5980,5980,5980,471
|
|
20240214,143100,1467329240,5980,5980,5980,5980,433
|
|
20240214,143000,1464739900,5980,5980,5980,5980,68
|
|
20240214,142900,1464333260,5980,5980,5980,5980,100
|
|
20240214,142800,1463735260,5980,5980,5980,5980,225
|
|
20240214,142700,1462389760,5980,5980,5980,5980,100
|
|
20240214,142600,1461791760,5980,5980,5980,5980,5
|
|
20240214,142500,1461761860,5970,5980,5980,5970,525
|
|
20240214,142400,1458622550,5980,5980,5980,5980,188
|
|
20240214,142300,1457498310,5980,5980,5980,5980,1
|
|
20240214,142200,1457492330,5990,5990,5990,5990,10
|
|
20240214,142100,1457432430,6000,6000,6000,5990,220
|
|
20240214,142000,1456112920,6000,5990,6000,5990,999
|
|
20240214,141900,1450125670,5980,5980,5980,5980,0
|
|
20240214,141800,1450125670,5980,5990,5990,5980,655
|
|
20240214,141700,1446208590,5990,5990,5990,5990,145
|
|
20240214,141600,1445340040,5980,5980,5980,5980,117
|
|
20240214,141500,1444640380,5980,5980,5980,5980,0
|
|
20240214,141400,1444640380,5980,5980,5980,5980,191
|
|
20240214,141300,1443498200,5980,5980,5980,5980,0
|
|
20240214,141200,1443498200,5980,5980,5980,5980,13
|
|
20240214,141100,1443420460,5980,5990,5990,5980,167
|
|
20240214,141000,1442421770,5990,5990,5990,5990,0
|
|
20240214,140900,1442421770,5990,5990,5990,5990,0
|
|
20240214,140800,1442421770,5990,5990,5990,5990,180
|
|
20240214,140700,1441343570,5990,5990,5990,5990,0
|
|
20240214,140600,1441343570,5990,5990,5990,5990,0
|
|
20240214,140500,1441343570,5990,5990,5990,5990,415
|
|
20240214,140400,1438857720,6020,5980,6020,5980,820
|
|
20240214,140300,1433945500,5980,5980,5980,5980,640
|
|
20240214,140200,1430118300,5980,5980,5980,5980,4
|
|
20240214,140100,1430094380,5980,5980,5980,5980,7
|
|
20240214,140000,1430052520,5990,5990,5990,5990,0
|
|
20240214,135900,1430052520,5990,5990,5990,5990,13
|
|
20240214,135800,1429974650,5980,5980,5980,5980,0
|
|
20240214,135700,1429974650,5980,6000,6000,5980,6348
|
|
20240214,135600,1391988830,6000,6000,6000,6000,50
|
|
20240214,135500,1391688830,6000,6000,6000,6000,55
|
|
20240214,135400,1391358830,6000,6000,6000,6000,9
|
|
20240214,135300,1391304830,6000,6000,6000,6000,2111
|
|
20240214,135200,1378638830,6000,6000,6000,6000,25
|
|
20240214,135100,1378488830,6000,6000,6000,6000,16
|
|
20240214,135000,1378392830,6000,6000,6000,6000,2
|
|
20240214,134900,1378380830,6000,6000,6000,6000,1289
|
|
20240214,134800,1370646830,6000,6000,6000,6000,15
|
|
20240214,134700,1370556830,6000,6000,6000,6000,17
|
|
20240214,134600,1370454830,6000,6000,6000,6000,2
|
|
20240214,134500,1370442830,5990,5990,5990,5980,7821
|
|
20240214,134400,1323597020,5990,5990,5990,5990,672
|
|
20240214,134300,1319571740,6000,6000,6000,6000,3963
|
|
20240214,134200,1295793740,6000,6000,6000,6000,2882
|
|
20240214,134100,1278501740,6000,6000,6000,6000,0
|
|
20240214,134000,1278501740,6000,6000,6000,6000,33
|
|
20240214,133900,1278303740,6000,6000,6000,6000,198
|
|
20240214,133800,1277115740,5990,6000,6000,5990,101
|
|
20240214,133700,1276509750,6000,6000,6000,6000,371
|
|
20240214,133600,1274283750,6000,6000,6000,6000,20
|
|
20240214,133500,1274163750,5990,6000,6000,5990,4
|
|
20240214,133400,1274139780,6000,5990,6000,5990,1167
|
|
20240214,133300,1267139470,5990,5990,5990,5990,0
|
|
20240214,133200,1267139470,5990,6000,6000,5990,942
|
|
20240214,133100,1261488590,6000,5990,6000,5990,1360
|
|
20240214,133000,1253328600,6000,6000,6000,6000,5631
|
|
20240214,132900,1219542600,6000,6000,6000,6000,1
|
|
20240214,132800,1219536600,6000,6000,6000,6000,109
|
|
20240214,132700,1218882600,6000,6000,6000,6000,1052
|
|
20240214,132600,1212570600,6000,6000,6000,6000,1921
|
|
20240214,132500,1201044600,6000,5990,6000,5990,1033
|
|
20240214,132400,1194856600,6000,6000,6000,6000,813
|
|
20240214,132300,1189978600,6000,6000,6030,6000,4533
|
|
20240214,132200,1162758240,6000,6000,6000,6000,33
|
|
20240214,132100,1162560240,6000,6000,6000,6000,0
|
|
20240214,132000,1162560240,6000,6000,6000,6000,161
|
|
20240214,131900,1161594240,6000,5990,6000,5980,416
|
|
20240214,131800,1159103530,5990,5990,5990,5990,165
|
|
20240214,131700,1158115180,6020,6020,6020,6020,0
|
|
20240214,131600,1158115180,6020,5990,6020,5990,314
|
|
20240214,131500,1156230210,5990,5990,6020,5990,803
|
|
20240214,131400,1151418210,5990,6020,6020,5990,1947
|
|
20240214,131300,1139755620,6000,6000,6000,6000,367
|
|
20240214,131200,1137553620,6020,6010,6020,6010,159
|
|
20240214,131100,1136596800,6020,6000,6020,6000,183
|
|
20240214,131000,1135498560,5990,5990,6000,5990,697
|
|
20240214,130900,1131318470,6000,6000,6000,6000,8
|
|
20240214,130800,1131270470,6000,6000,6000,6000,232
|
|
20240214,130700,1129878470,6000,6000,6000,6000,0
|
|
20240214,130600,1129878470,6000,6000,6000,6000,0
|
|
20240214,130500,1129878470,6000,6000,6000,6000,1
|
|
20240214,130400,1129872470,6000,6000,6000,5990,190
|
|
20240214,130300,1128734150,6000,6000,6000,6000,10
|
|
20240214,130200,1128674150,6000,6000,6000,6000,319
|
|
20240214,130100,1126760150,6000,6000,6000,6000,724
|
|
20240214,130000,1122416150,6000,6000,6000,6000,30
|
|
20240214,125900,1122236150,6000,6000,6000,6000,0
|
|
20240214,125800,1122236150,6000,6000,6000,6000,0
|
|
20240214,125700,1122236150,6000,6000,6000,6000,0
|
|
20240214,125600,1122236150,6000,6000,6000,6000,500
|
|
20240214,125500,1119236150,6000,6000,6000,6000,287
|
|
20240214,125400,1117514150,6000,6000,6000,6000,0
|
|
20240214,125300,1117514150,6000,6000,6000,6000,84
|
|
20240214,125200,1117010150,6000,5980,6000,5980,574
|
|
20240214,125100,1113577590,5980,5980,5980,5980,0
|
|
20240214,125000,1113577590,5980,5980,5980,5980,225
|
|
20240214,124900,1112232090,5980,6000,6000,5980,552
|
|
20240214,124800,1108926050,5990,5990,5990,5990,154
|
|
20240214,124700,1108003590,5980,6000,6000,5980,3100
|
|
20240214,124600,1089448870,5980,5980,5980,5980,0
|
|
20240214,124500,1089448870,5980,5990,5990,5980,129
|
|
20240214,124400,1088676420,5990,5990,5990,5990,0
|
|
20240214,124300,1088676420,5990,5980,5990,5980,478
|
|
20240214,124200,1085817700,5980,5980,5980,5980,0
|
|
20240214,124100,1085817700,5980,5980,5980,5980,548
|
|
20240214,124000,1082540660,5980,5990,5990,5980,2668
|
|
20240214,123900,1066566700,5990,5990,5990,5990,0
|
|
20240214,123800,1066566700,5990,5990,5990,5990,757
|
|
20240214,123700,1062032270,6000,5990,6000,5990,59
|
|
20240214,123600,1061678770,6000,6000,6000,6000,894
|
|
20240214,123500,1056314770,5990,5990,5990,5990,0
|
|
20240214,123400,1056314770,5990,6000,6000,5990,227
|
|
20240214,123300,1054954640,6000,5990,6000,5990,125
|
|
20240214,123200,1054205320,6000,6000,6000,6000,23
|
|
20240214,123100,1054067320,6000,6000,6000,6000,530
|
|
20240214,123000,1050887320,6000,5990,6000,5990,198
|
|
20240214,122900,1049699330,5990,6000,6000,5990,292
|
|
20240214,122800,1047948590,6000,6000,6000,6000,1970
|
|
20240214,122700,1036128590,6000,5990,6000,5990,1246
|
|
20240214,122600,1028653040,6000,6040,6040,5990,6504
|
|
20240214,122500,989616910,6020,6040,6040,6020,693
|
|
20240214,122400,985435180,6040,6030,6040,6020,1044
|
|
20240214,122300,979139070,6020,6020,6020,6020,175
|
|
20240214,122200,978085570,6020,6030,6030,6020,132
|
|
20240214,122100,977290920,6020,6020,6020,6020,9
|
|
20240214,122000,977236740,6020,6020,6020,6020,2
|
|
20240214,121900,977224700,6020,6020,6020,6020,57
|
|
20240214,121800,976881560,6020,6020,6020,6020,208
|
|
20240214,121700,975629400,6030,6030,6030,6030,100
|
|
20240214,121600,975026400,6030,6030,6030,6030,1
|
|
20240214,121500,975020370,6010,6030,6030,6010,41
|
|
20240214,121400,974773940,6030,6030,6030,6030,80
|
|
20240214,121300,974291540,6030,6020,6030,6010,1156
|
|
20240214,121200,967327060,6020,6030,6030,6020,413
|
|
20240214,121100,964836690,6010,6010,6010,6010,0
|
|
20240214,121000,964836690,6010,6010,6020,6010,1197
|
|
20240214,120900,957641890,6030,6030,6030,6030,28
|
|
20240214,120800,957473050,6030,6030,6030,6030,36
|
|
20240214,120700,957255970,6030,6030,6030,6020,92
|
|
20240214,120600,956701710,6030,6020,6030,6020,1431
|
|
20240214,120500,948087000,6020,6020,6020,6020,0
|
|
20240214,120400,948087000,6020,6000,6020,6000,1401
|
|
20240214,120300,939660980,6010,6010,6010,6010,188
|
|
20240214,120200,938531100,6020,6020,6020,6020,0
|
|
20240214,120100,938531100,6020,6020,6020,6020,0
|
|
20240214,120000,938531100,6020,6010,6020,6010,151
|
|
20240214,115900,937623540,6010,6010,6010,6010,961
|
|
20240214,115800,931847930,6020,6020,6020,6020,24
|
|
20240214,115700,931703450,6020,6020,6020,6020,0
|
|
20240214,115600,931703450,6020,6010,6020,6000,505
|
|
20240214,115500,928669420,6000,6000,6010,6000,215
|
|
20240214,115400,927378410,6010,6000,6010,6000,93
|
|
20240214,115300,926820400,6000,6000,6000,6000,68
|
|
20240214,115200,926412400,6000,6000,6000,6000,491
|
|
20240214,115100,923466400,6000,6000,6000,6000,187
|
|
20240214,115000,922344400,6000,5990,6000,5990,226
|
|
20240214,114900,920990630,5990,5990,5990,5990,12
|
|
20240214,114800,920918750,6000,6000,6000,6000,25
|
|
20240214,114700,920768750,6000,6000,6000,6000,0
|
|
20240214,114600,920768750,6000,6010,6010,6000,67
|
|
20240214,114500,920366670,6000,6000,6000,6000,258
|
|
20240214,114400,918818670,6010,6020,6020,6010,760
|
|
20240214,114300,914250770,6010,6010,6010,6010,940
|
|
20240214,114200,908601370,6010,6010,6010,6010,0
|
|
20240214,114100,908601370,6010,6010,6010,6010,0
|
|
20240214,114000,908601370,6010,6010,6010,6010,223
|
|
20240214,113900,907261140,6010,6010,6010,6010,10
|
|
20240214,113800,907201040,6000,6000,6000,6000,5
|
|
20240214,113700,907171040,6000,6000,6000,6000,332
|
|
20240214,113600,905179040,6000,6000,6000,6000,2
|
|
20240214,113500,905167040,6000,6000,6000,6000,1
|
|
20240214,113400,905161040,5980,6000,6000,5980,15
|
|
20240214,113300,905071240,5980,5980,5980,5980,30
|
|
20240214,113200,904891840,6000,6000,6000,6000,0
|
|
20240214,113100,904891840,6000,6000,6000,6000,26
|
|
20240214,113000,904735840,6000,5970,6000,5970,467
|
|
20240214,112900,901938340,5970,5970,5970,5970,0
|
|
20240214,112800,901938340,5970,5970,5970,5970,0
|
|
20240214,112700,901938340,5970,5970,5970,5970,1
|
|
20240214,112600,901932370,5970,5970,5970,5970,0
|
|
20240214,112500,901932370,5970,5970,5970,5970,4
|
|
20240214,112400,901908490,5970,5970,5970,5970,16
|
|
20240214,112300,901812970,6000,6000,6000,6000,500
|
|
20240214,112200,898812970,6000,6000,6000,6000,20
|
|
20240214,112100,898692970,5970,5980,5980,5970,642
|
|
20240214,112000,894859210,6000,5980,6000,5980,150
|
|
20240214,111900,893961650,5990,5990,5990,5990,6
|
|
20240214,111800,893925710,5980,5980,5980,5980,550
|
|
20240214,111700,890636710,5980,5980,5980,5980,360
|
|
20240214,111600,888483910,5980,5980,5980,5980,36
|
|
20240214,111500,888268630,5980,5980,5980,5980,1000
|
|
20240214,111400,882288630,5980,5980,5980,5980,0
|
|
20240214,111300,882288630,5980,5990,5990,5980,200
|
|
20240214,111200,881092400,6000,6000,6000,6000,10
|
|
20240214,111100,881032400,5970,5970,5970,5970,0
|
|
20240214,111000,881032400,5970,5970,5970,5970,0
|
|
20240214,110900,881032400,5970,5990,5990,5970,2501
|
|
20240214,110800,866090020,5990,5990,5990,5990,28
|
|
20240214,110700,865922300,5990,6000,6000,5990,28
|
|
20240214,110600,865754400,5990,6000,6000,5990,201
|
|
20240214,110500,864550400,5970,6000,6000,5970,3332
|
|
20240214,110400,844626460,6000,6010,6010,6000,106
|
|
20240214,110300,843990410,6000,6000,6000,6000,0
|
|
20240214,110200,843990410,6000,6000,6000,6000,110
|
|
20240214,110100,843330410,6000,6000,6000,6000,283
|
|
20240214,110000,841632410,6000,6000,6000,6000,431
|
|
20240214,105900,839046410,6000,5990,6000,5990,150
|
|
20240214,105800,838147410,5990,6000,6000,5990,289
|
|
20240214,105700,836415300,6000,6000,6000,6000,126
|
|
20240214,105600,835659300,6000,6000,6000,6000,237
|
|
20240214,105500,834237300,6000,6000,6000,6000,32
|
|
20240214,105400,834045300,6000,6000,6010,6000,1178
|
|
20240214,105300,826967020,5990,6010,6010,5990,623
|
|
20240214,105200,823231280,6010,6010,6010,6010,164
|
|
20240214,105100,822245640,5970,5970,5970,5970,0
|
|
20240214,105000,822245640,5970,5970,5970,5970,0
|
|
20240214,104900,822245640,5970,6000,6000,5970,3225
|
|
20240214,104800,802959190,6010,6000,6010,5980,501
|
|
20240214,104700,799956920,6000,6010,6010,6000,16
|
|
20240214,104600,799860890,6000,6000,6000,6000,300
|
|
20240214,104500,798060890,5970,5970,5970,5970,0
|
|
20240214,104400,798060890,5970,5980,5980,5970,100
|
|
20240214,104300,797463880,5980,6000,6000,5980,12202
|
|
20240214,104200,724442500,6000,6000,6000,6000,22
|
|
20240214,104100,724310500,6000,5990,6000,5990,257
|
|
20240214,104000,722768700,5990,6000,6000,5990,233
|
|
20240214,103900,721373010,6000,6000,6000,6000,20
|
|
20240214,103800,721253010,6000,5990,6000,5990,322
|
|
20240214,103700,719322570,5990,6000,6010,5990,109
|
|
20240214,103600,718668570,6000,5990,6010,5990,325
|
|
20240214,103500,716716900,6010,6010,6010,6010,3
|
|
20240214,103400,716698870,6000,6000,6000,5990,904
|
|
20240214,103300,711276040,6000,6010,6010,6000,1225
|
|
20240214,103200,703923940,6000,6010,6010,6000,651
|
|
20240214,103100,700013230,6020,6010,6020,6010,118
|
|
20240214,103000,699302970,6010,6020,6020,6010,214
|
|
20240214,102900,698015670,6020,6020,6020,6020,40
|
|
20240214,102800,697774870,6020,6010,6020,6010,900
|
|
20240214,102700,692365670,6010,6010,6010,6010,35
|
|
20240214,102600,692155320,6010,6020,6020,6010,98
|
|
20240214,102500,691565680,6020,6020,6020,6020,701
|
|
20240214,102400,687345660,6020,6020,6020,6020,105
|
|
20240214,102300,686713560,6020,6020,6020,6020,2173
|
|
20240214,102200,673632100,6030,6030,6030,6030,25
|
|
20240214,102100,673481350,6030,6000,6030,6000,1239
|
|
20240214,102000,666030190,6000,6000,6000,6000,402
|
|
20240214,101900,663618190,6000,6000,6000,6000,0
|
|
20240214,101800,663618190,6000,5990,6000,5990,1689
|
|
20240214,101700,653500390,6000,6000,6000,6000,1503
|
|
20240214,101600,644482390,6000,6020,6030,6000,27
|
|
20240214,101500,644319860,6020,6020,6020,6020,236
|
|
20240214,101400,642899140,6020,6010,6020,6010,784
|
|
20240214,101300,638187050,6010,6000,6010,6000,939
|
|
20240214,101200,632543960,6010,6000,6010,6000,978
|
|
20240214,101100,626671910,6000,6000,6000,6000,938
|
|
20240214,101000,621043910,6000,6000,6000,6000,962
|
|
20240214,100900,615271910,6000,6000,6000,5990,375
|
|
20240214,100800,613024210,6000,6000,6000,5990,566
|
|
20240214,100700,609632720,6000,6000,6000,6000,310
|
|
20240214,100600,607772720,5990,5990,5990,5990,167
|
|
20240214,100500,606772390,5990,5980,5990,5980,3959
|
|
20240214,100400,583062700,5970,5970,5970,5970,10
|
|
20240214,100300,583003000,5980,5970,5980,5970,232
|
|
20240214,100200,581617940,5980,5960,5980,5960,900
|
|
20240214,100100,576249980,5960,5970,5980,5960,816
|
|
20240214,100000,571378570,5970,5990,5990,5970,12
|
|
20240214,095900,571306900,5970,5980,5980,5970,96
|
|
20240214,095800,570733620,5980,5980,5980,5980,100
|
|
20240214,095700,570135620,5970,5980,5980,5970,2268
|
|
20240214,095600,556589560,5990,6000,6000,5990,3618
|
|
20240214,095500,534914810,6000,5990,6000,5990,60
|
|
20240214,095400,534555310,6000,6010,6010,6000,1827
|
|
20240214,095300,523589310,6010,6000,6010,6000,1196
|
|
20240214,095200,516412310,6000,6020,6020,6000,1437
|
|
20240214,095100,507784560,6020,6010,6020,6010,954
|
|
20240214,095000,502047450,6010,6000,6010,6000,2784
|
|
20240214,094900,485330690,6000,5970,6000,5960,1059
|
|
20240214,094800,478984350,5970,5950,5970,5950,475
|
|
20240214,094700,476153730,5950,5960,5960,5950,581
|
|
20240214,094600,472693950,5960,5960,5960,5960,10
|
|
20240214,094500,472634350,5950,5970,5970,5950,369
|
|
20240214,094400,470434340,5970,5990,5990,5970,40
|
|
20240214,094300,470195340,5970,5990,5990,5970,201
|
|
20240214,094200,468995350,5990,5990,5990,5990,1038
|
|
20240214,094100,462777730,5990,5990,5990,5980,156
|
|
20240214,094000,461843320,5990,6000,6000,5980,2378
|
|
20240214,093900,447600660,6000,6000,6010,6000,2017
|
|
20240214,093800,435487840,6000,5960,6020,5960,19708
|
|
20240214,093700,317631560,5960,5970,5970,5950,191
|
|
20240214,093600,316491910,5960,5950,5960,5940,3155
|
|
20240214,093500,297719920,5950,5940,5950,5940,1836
|
|
20240214,093400,286812350,5940,5940,5940,5940,0
|
|
20240214,093300,286812350,5940,5940,5940,5940,10
|
|
20240214,093200,286752950,5940,5940,5940,5940,1
|
|
20240214,093100,286747010,5930,5930,5930,5930,0
|
|
20240214,093000,286747010,5930,5930,5930,5930,102
|
|
20240214,092900,286142150,5930,5940,5950,5930,1047
|
|
20240214,092800,279923380,5950,5950,5950,5950,0
|
|
20240214,092700,279923380,5950,5950,5950,5930,182
|
|
20240214,092600,278840600,5940,5940,5950,5940,5626
|
|
20240214,092500,245422130,5950,5920,5950,5920,1832
|
|
20240214,092400,234539960,5920,5930,5930,5920,1228
|
|
20240214,092300,227266150,5930,5940,5940,5930,518
|
|
20240214,092200,224194400,5940,5940,5940,5930,544
|
|
20240214,092100,220964140,5940,5940,5940,5930,580
|
|
20240214,092000,217519730,5940,5960,5960,5940,1218
|
|
20240214,091900,210284050,5940,5960,5960,5940,1520
|
|
20240214,091800,201224890,5970,5970,5980,5960,3389
|
|
20240214,091700,180987570,5970,5970,5970,5960,1660
|
|
20240214,091600,171087400,5970,5930,5970,5930,4544
|
|
20240214,091500,144081980,5930,5910,5930,5910,768
|
|
20240214,091400,139533280,5910,5910,5910,5910,731
|
|
20240214,091300,135213070,5930,5930,5930,5930,0
|
|
20240214,091200,135213070,5930,5910,5930,5910,1557
|
|
20240214,091100,125981200,5910,5910,5910,5910,550
|
|
20240214,091000,122730700,5930,5930,5930,5930,261
|
|
20240214,090900,121182970,5930,5930,5930,5930,50
|
|
20240214,090800,120886470,5930,5930,5930,5910,605
|
|
20240214,090700,117299820,5900,5900,5930,5900,372
|
|
20240214,090600,115104990,5940,5940,5940,5940,0
|
|
20240214,090500,115104990,5940,5920,5940,5920,3714
|
|
20240214,090400,93078090,5880,5870,5900,5870,4628
|
|
20240214,090300,65774650,5860,5890,5900,5860,1083
|
|
20240214,090200,59387540,5890,5870,5890,5840,1878
|
|
20240214,090100,48364210,5830,5840,5870,5830,800
|
|
20240214,090000,43694450,5830,5880,5880,5830,7291
|