746 lines
35 KiB
CSV
746 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,212300,471239140,6050,6050,6050,6050,1232
|
|
20240213,212200,471239140,6050,6050,6050,6050,0
|
|
20240213,212100,471239140,6050,6050,6050,6050,0
|
|
20240213,212000,471239140,6050,6050,6050,6050,0
|
|
20240213,211900,471239140,6050,6050,6050,6050,0
|
|
20240213,211800,471239140,6050,6050,6050,6050,0
|
|
20240213,211700,471239140,6050,6050,6050,6050,0
|
|
20240213,211600,471239140,6050,6050,6050,6050,0
|
|
20240213,211500,471239140,6050,6050,6050,6050,0
|
|
20240213,211400,471239140,6050,6050,6050,6050,0
|
|
20240213,211300,471239140,6050,6050,6050,6050,0
|
|
20240213,211200,471239140,6050,6050,6050,6050,0
|
|
20240213,211100,471239140,6050,6050,6050,6050,0
|
|
20240213,211000,471239140,6050,6050,6050,6050,0
|
|
20240213,210900,471239140,6050,6050,6050,6050,0
|
|
20240213,210800,471239140,6050,6050,6050,6050,0
|
|
20240213,210700,471239140,6050,6050,6050,6050,0
|
|
20240213,210600,471239140,6050,6050,6050,6050,0
|
|
20240213,210500,471239140,6050,6050,6050,6050,0
|
|
20240213,210400,471239140,6050,6050,6050,6050,0
|
|
20240213,210300,471239140,6050,6050,6050,6050,0
|
|
20240213,210200,471239140,6050,6050,6050,6050,0
|
|
20240213,210100,471239140,6050,6050,6050,6050,0
|
|
20240213,210000,471239140,6050,6050,6050,6050,0
|
|
20240213,205900,471239140,6050,6050,6050,6050,0
|
|
20240213,205800,471239140,6050,6050,6050,6050,0
|
|
20240213,205700,471239140,6050,6050,6050,6050,0
|
|
20240213,205600,471239140,6050,6050,6050,6050,0
|
|
20240213,205500,471239140,6050,6050,6050,6050,0
|
|
20240213,205400,471239140,6050,6050,6050,6050,0
|
|
20240213,205300,471239140,6050,6050,6050,6050,1232
|
|
20240213,205200,471239140,6050,6050,6050,6050,0
|
|
20240213,205100,471239140,6050,6050,6050,6050,0
|
|
20240213,205000,471239140,6050,6050,6050,6050,0
|
|
20240213,204900,471239140,6050,6050,6050,6050,0
|
|
20240213,204800,471239140,6050,6050,6050,6050,0
|
|
20240213,204700,471239140,6050,6050,6050,6050,0
|
|
20240213,204600,471239140,6050,6050,6050,6050,0
|
|
20240213,204500,471239140,6050,6050,6050,6050,0
|
|
20240213,204400,471239140,6050,6050,6050,6050,0
|
|
20240213,204300,471239140,6050,6050,6050,6050,0
|
|
20240213,204200,471239140,6050,6050,6050,6050,0
|
|
20240213,204100,471239140,6050,6050,6050,6050,0
|
|
20240213,204000,471239140,6050,6050,6050,6050,0
|
|
20240213,203900,471239140,6050,6050,6050,6050,0
|
|
20240213,203800,471239140,6050,6050,6050,6050,0
|
|
20240213,203700,471239140,6050,6050,6050,6050,0
|
|
20240213,203600,471239140,6050,6050,6050,6050,0
|
|
20240213,203500,471239140,6050,6050,6050,6050,0
|
|
20240213,203400,471239140,6050,6050,6050,6050,0
|
|
20240213,203300,471239140,6050,6050,6050,6050,0
|
|
20240213,203200,471239140,6050,6050,6050,6050,0
|
|
20240213,203100,471239140,6050,6050,6050,6050,0
|
|
20240213,203000,471239140,6050,6050,6050,6050,0
|
|
20240213,202900,471239140,6050,6050,6050,6050,0
|
|
20240213,202800,471239140,6050,6050,6050,6050,0
|
|
20240213,202700,471239140,6050,6050,6050,6050,0
|
|
20240213,202600,471239140,6050,6050,6050,6050,0
|
|
20240213,202500,471239140,6050,6050,6050,6050,0
|
|
20240213,202400,471239140,6050,6050,6050,6050,0
|
|
20240213,202300,471239140,6050,6050,6050,6050,1232
|
|
20240213,202200,471239140,6050,6050,6050,6050,0
|
|
20240213,202100,471239140,6050,6050,6050,6050,0
|
|
20240213,202000,471239140,6050,6050,6050,6050,0
|
|
20240213,201900,471239140,6050,6050,6050,6050,0
|
|
20240213,201800,471239140,6050,6050,6050,6050,0
|
|
20240213,201700,471239140,6050,6050,6050,6050,0
|
|
20240213,201600,471239140,6050,6050,6050,6050,0
|
|
20240213,201500,471239140,6050,6050,6050,6050,0
|
|
20240213,201400,471239140,6050,6050,6050,6050,0
|
|
20240213,201300,471239140,6050,6050,6050,6050,0
|
|
20240213,201200,471239140,6050,6050,6050,6050,0
|
|
20240213,201100,471239140,6050,6050,6050,6050,0
|
|
20240213,201000,471239140,6050,6050,6050,6050,0
|
|
20240213,200900,471239140,6050,6050,6050,6050,0
|
|
20240213,200800,471239140,6050,6050,6050,6050,0
|
|
20240213,200700,471239140,6050,6050,6050,6050,0
|
|
20240213,200600,471239140,6050,6050,6050,6050,0
|
|
20240213,200500,471239140,6050,6050,6050,6050,0
|
|
20240213,200400,471239140,6050,6050,6050,6050,0
|
|
20240213,200300,471239140,6050,6050,6050,6050,0
|
|
20240213,200200,471239140,6050,6050,6050,6050,0
|
|
20240213,200100,471239140,6050,6050,6050,6050,0
|
|
20240213,200000,471239140,6050,6050,6050,6050,0
|
|
20240213,195900,471239140,6050,6050,6050,6050,0
|
|
20240213,195800,471239140,6050,6050,6050,6050,0
|
|
20240213,195700,471239140,6050,6050,6050,6050,0
|
|
20240213,195600,471239140,6050,6050,6050,6050,0
|
|
20240213,195500,471239140,6050,6050,6050,6050,0
|
|
20240213,195400,471239140,6050,6050,6050,6050,0
|
|
20240213,195300,471239140,6050,6050,6050,6050,1232
|
|
20240213,195200,471239140,6050,6050,6050,6050,0
|
|
20240213,195100,471239140,6050,6050,6050,6050,0
|
|
20240213,195000,471239140,6050,6050,6050,6050,0
|
|
20240213,194900,471239140,6050,6050,6050,6050,0
|
|
20240213,194800,471239140,6050,6050,6050,6050,0
|
|
20240213,194700,471239140,6050,6050,6050,6050,0
|
|
20240213,194600,471239140,6050,6050,6050,6050,0
|
|
20240213,194500,471239140,6050,6050,6050,6050,0
|
|
20240213,194400,471239140,6050,6050,6050,6050,0
|
|
20240213,194300,471239140,6050,6050,6050,6050,0
|
|
20240213,194200,471239140,6050,6050,6050,6050,0
|
|
20240213,194100,471239140,6050,6050,6050,6050,0
|
|
20240213,194000,471239140,6050,6050,6050,6050,0
|
|
20240213,193900,471239140,6050,6050,6050,6050,0
|
|
20240213,193800,471239140,6050,6050,6050,6050,0
|
|
20240213,193700,471239140,6050,6050,6050,6050,0
|
|
20240213,193600,471239140,6050,6050,6050,6050,0
|
|
20240213,193500,471239140,6050,6050,6050,6050,0
|
|
20240213,193400,471239140,6050,6050,6050,6050,0
|
|
20240213,193300,471239140,6050,6050,6050,6050,0
|
|
20240213,193200,471239140,6050,6050,6050,6050,0
|
|
20240213,193100,471239140,6050,6050,6050,6050,0
|
|
20240213,193000,471239140,6050,6050,6050,6050,0
|
|
20240213,192900,471239140,6050,6050,6050,6050,0
|
|
20240213,192800,471239140,6050,6050,6050,6050,0
|
|
20240213,192700,471239140,6050,6050,6050,6050,0
|
|
20240213,192600,471239140,6050,6050,6050,6050,0
|
|
20240213,192500,471239140,6050,6050,6050,6050,0
|
|
20240213,192400,471239140,6050,6050,6050,6050,0
|
|
20240213,192300,471239140,6050,6050,6050,6050,1232
|
|
20240213,192200,471239140,6050,6050,6050,6050,0
|
|
20240213,192100,471239140,6050,6050,6050,6050,0
|
|
20240213,192000,471239140,6050,6050,6050,6050,0
|
|
20240213,191900,471239140,6050,6050,6050,6050,0
|
|
20240213,191800,471239140,6050,6050,6050,6050,0
|
|
20240213,191700,471239140,6050,6050,6050,6050,0
|
|
20240213,191600,471239140,6050,6050,6050,6050,0
|
|
20240213,191500,471239140,6050,6050,6050,6050,0
|
|
20240213,191400,471239140,6050,6050,6050,6050,0
|
|
20240213,191300,471239140,6050,6050,6050,6050,0
|
|
20240213,191200,471239140,6050,6050,6050,6050,0
|
|
20240213,191100,471239140,6050,6050,6050,6050,0
|
|
20240213,191000,471239140,6050,6050,6050,6050,0
|
|
20240213,190900,471239140,6050,6050,6050,6050,0
|
|
20240213,190800,471239140,6050,6050,6050,6050,0
|
|
20240213,190700,471239140,6050,6050,6050,6050,0
|
|
20240213,190600,471239140,6050,6050,6050,6050,0
|
|
20240213,190500,471239140,6050,6050,6050,6050,0
|
|
20240213,190400,471239140,6050,6050,6050,6050,0
|
|
20240213,190300,471239140,6050,6050,6050,6050,0
|
|
20240213,190200,471239140,6050,6050,6050,6050,0
|
|
20240213,190100,471239140,6050,6050,6050,6050,0
|
|
20240213,190000,471239140,6050,6050,6050,6050,0
|
|
20240213,185900,471239140,6050,6050,6050,6050,0
|
|
20240213,185800,471239140,6050,6050,6050,6050,0
|
|
20240213,185700,471239140,6050,6050,6050,6050,0
|
|
20240213,185600,471239140,6050,6050,6050,6050,0
|
|
20240213,185500,471239140,6050,6050,6050,6050,0
|
|
20240213,185400,471239140,6050,6050,6050,6050,0
|
|
20240213,185300,471239140,6050,6050,6050,6050,1232
|
|
20240213,185200,471239140,6050,6050,6050,6050,0
|
|
20240213,185100,471239140,6050,6050,6050,6050,0
|
|
20240213,185000,471239140,6050,6050,6050,6050,0
|
|
20240213,184900,471239140,6050,6050,6050,6050,0
|
|
20240213,184800,471239140,6050,6050,6050,6050,0
|
|
20240213,184700,471239140,6050,6050,6050,6050,0
|
|
20240213,184600,471239140,6050,6050,6050,6050,0
|
|
20240213,184500,471239140,6050,6050,6050,6050,0
|
|
20240213,184400,471239140,6050,6050,6050,6050,0
|
|
20240213,184300,471239140,6050,6050,6050,6050,0
|
|
20240213,184200,471239140,6050,6050,6050,6050,0
|
|
20240213,184100,471239140,6050,6050,6050,6050,0
|
|
20240213,184000,471239140,6050,6050,6050,6050,0
|
|
20240213,183900,471239140,6050,6050,6050,6050,0
|
|
20240213,183800,471239140,6050,6050,6050,6050,0
|
|
20240213,183700,471239140,6050,6050,6050,6050,0
|
|
20240213,183600,471239140,6050,6050,6050,6050,0
|
|
20240213,183500,471239140,6050,6050,6050,6050,0
|
|
20240213,183400,471239140,6050,6050,6050,6050,0
|
|
20240213,183300,471239140,6050,6050,6050,6050,0
|
|
20240213,183200,471239140,6050,6050,6050,6050,0
|
|
20240213,183100,471239140,6050,6050,6050,6050,0
|
|
20240213,183000,471239140,6050,6050,6050,6050,0
|
|
20240213,182900,471239140,6050,6050,6050,6050,0
|
|
20240213,182800,471239140,6050,6050,6050,6050,0
|
|
20240213,182700,471239140,6050,6050,6050,6050,0
|
|
20240213,182600,471239140,6050,6050,6050,6050,0
|
|
20240213,182500,471239140,6050,6050,6050,6050,0
|
|
20240213,182400,471239140,6050,6050,6050,6050,0
|
|
20240213,182300,471239140,6050,6050,6050,6050,1232
|
|
20240213,182200,471239140,6050,6050,6050,6050,0
|
|
20240213,182100,471239140,6050,6050,6050,6050,0
|
|
20240213,182000,471239140,6050,6050,6050,6050,0
|
|
20240213,181900,471239140,6050,6050,6050,6050,0
|
|
20240213,181800,471239140,6050,6050,6050,6050,0
|
|
20240213,181700,471239140,6050,6050,6050,6050,0
|
|
20240213,181600,471239140,6050,6050,6050,6050,0
|
|
20240213,181500,471239140,6050,6050,6050,6050,0
|
|
20240213,181400,471239140,6050,6050,6050,6050,0
|
|
20240213,181300,471239140,6050,6050,6050,6050,0
|
|
20240213,181200,471239140,6050,6050,6050,6050,0
|
|
20240213,181100,471239140,6050,6050,6050,6050,0
|
|
20240213,181000,471239140,6050,6050,6050,6050,0
|
|
20240213,180900,471239140,6050,6050,6050,6050,0
|
|
20240213,180800,471239140,6050,6050,6050,6050,0
|
|
20240213,180700,471239140,6050,6050,6050,6050,0
|
|
20240213,180600,471239140,6050,6050,6050,6050,0
|
|
20240213,180500,471239140,6050,6050,6050,6050,0
|
|
20240213,180400,471239140,6050,6050,6050,6050,0
|
|
20240213,180300,471239140,6050,6050,6050,6050,0
|
|
20240213,180200,471239140,6050,6050,6050,6050,0
|
|
20240213,180100,471239140,6050,6050,6050,6050,0
|
|
20240213,180000,471239140,6050,6050,6050,6050,0
|
|
20240213,175900,471239140,6050,6050,6050,6050,0
|
|
20240213,175800,471239140,6050,6050,6050,6050,0
|
|
20240213,175700,471239140,6050,6050,6050,6050,0
|
|
20240213,175600,471239140,6050,6050,6050,6050,0
|
|
20240213,175500,471239140,6050,6050,6050,6050,0
|
|
20240213,175400,471239140,6050,6050,6050,6050,0
|
|
20240213,175300,471239140,6050,6050,6050,6050,1232
|
|
20240213,175200,471239140,6050,6050,6050,6050,0
|
|
20240213,175100,471239140,6050,6050,6050,6050,0
|
|
20240213,175000,471239140,6050,6050,6050,6050,0
|
|
20240213,174900,471239140,6050,6050,6050,6050,0
|
|
20240213,174800,471239140,6050,6050,6050,6050,0
|
|
20240213,174700,471239140,6050,6050,6050,6050,0
|
|
20240213,174600,471239140,6050,6050,6050,6050,0
|
|
20240213,174500,471239140,6050,6050,6050,6050,0
|
|
20240213,174400,471239140,6050,6050,6050,6050,0
|
|
20240213,174300,471239140,6050,6050,6050,6050,0
|
|
20240213,174200,471239140,6050,6050,6050,6050,0
|
|
20240213,174100,471239140,6050,6050,6050,6050,0
|
|
20240213,174000,471239140,6050,6050,6050,6050,0
|
|
20240213,173900,471239140,6050,6050,6050,6050,0
|
|
20240213,173800,471239140,6050,6050,6050,6050,0
|
|
20240213,173700,471239140,6050,6050,6050,6050,0
|
|
20240213,173600,471239140,6050,6050,6050,6050,0
|
|
20240213,173500,471239140,6050,6050,6050,6050,0
|
|
20240213,173400,471239140,6050,6050,6050,6050,0
|
|
20240213,173300,471239140,6050,6050,6050,6050,0
|
|
20240213,173200,471239140,6050,6050,6050,6050,0
|
|
20240213,173100,471239140,6050,6050,6050,6050,0
|
|
20240213,173000,471239140,6050,6050,6050,6050,0
|
|
20240213,172900,471239140,6050,6050,6050,6050,0
|
|
20240213,172800,471239140,6050,6050,6050,6050,0
|
|
20240213,172700,471239140,6050,6050,6050,6050,0
|
|
20240213,172600,471239140,6050,6050,6050,6050,0
|
|
20240213,172500,471239140,6050,6050,6050,6050,0
|
|
20240213,172400,471239140,6050,6050,6050,6050,0
|
|
20240213,172300,471239140,6050,6050,6050,6050,1232
|
|
20240213,172200,471239140,6050,6050,6050,6050,0
|
|
20240213,172100,471239140,6050,6050,6050,6050,0
|
|
20240213,172000,471239140,6050,6050,6050,6050,0
|
|
20240213,171900,471239140,6050,6050,6050,6050,0
|
|
20240213,171800,471239140,6050,6050,6050,6050,0
|
|
20240213,171700,471239140,6050,6050,6050,6050,0
|
|
20240213,171600,471239140,6050,6050,6050,6050,0
|
|
20240213,171500,471239140,6050,6050,6050,6050,0
|
|
20240213,171400,471239140,6050,6050,6050,6050,0
|
|
20240213,171300,471239140,6050,6050,6050,6050,0
|
|
20240213,171200,471239140,6050,6050,6050,6050,0
|
|
20240213,171100,471239140,6050,6050,6050,6050,0
|
|
20240213,171000,471239140,6050,6050,6050,6050,0
|
|
20240213,170900,471239140,6050,6050,6050,6050,0
|
|
20240213,170800,471239140,6050,6050,6050,6050,0
|
|
20240213,170700,471239140,6050,6050,6050,6050,0
|
|
20240213,170600,471239140,6050,6050,6050,6050,0
|
|
20240213,170500,471239140,6050,6050,6050,6050,0
|
|
20240213,170400,471239140,6050,6050,6050,6050,0
|
|
20240213,170300,471239140,6050,6050,6050,6050,0
|
|
20240213,170200,471239140,6050,6050,6050,6050,0
|
|
20240213,170100,471239140,6050,6050,6050,6050,0
|
|
20240213,170000,471239140,6050,6050,6050,6050,0
|
|
20240213,165900,471239140,6050,6050,6050,6050,0
|
|
20240213,165800,471239140,6050,6050,6050,6050,0
|
|
20240213,165700,471239140,6050,6050,6050,6050,0
|
|
20240213,165600,471239140,6050,6050,6050,6050,0
|
|
20240213,165500,471239140,6050,6050,6050,6050,0
|
|
20240213,165400,471239140,6050,6050,6050,6050,0
|
|
20240213,165300,471239140,6050,6050,6050,6050,1232
|
|
20240213,165200,471239140,6050,6050,6050,6050,0
|
|
20240213,165100,471239140,6050,6050,6050,6050,0
|
|
20240213,165000,471239140,6050,6050,6050,6050,0
|
|
20240213,164900,471239140,6050,6050,6050,6050,0
|
|
20240213,164800,471239140,6050,6050,6050,6050,0
|
|
20240213,164700,471239140,6050,6050,6050,6050,0
|
|
20240213,164600,471239140,6050,6050,6050,6050,0
|
|
20240213,164500,471239140,6050,6050,6050,6050,0
|
|
20240213,164400,471239140,6050,6050,6050,6050,0
|
|
20240213,164300,471239140,6050,6050,6050,6050,0
|
|
20240213,164200,471239140,6050,6050,6050,6050,0
|
|
20240213,164100,471239140,6050,6050,6050,6050,0
|
|
20240213,164000,471239140,6050,6050,6050,6050,0
|
|
20240213,163900,471239140,6050,6050,6050,6050,0
|
|
20240213,163800,471239140,6050,6050,6050,6050,0
|
|
20240213,163700,471239140,6050,6050,6050,6050,0
|
|
20240213,163600,471239140,6050,6050,6050,6050,0
|
|
20240213,163500,471239140,6050,6050,6050,6050,0
|
|
20240213,163400,471239140,6050,6050,6050,6050,0
|
|
20240213,163300,471239140,6050,6050,6050,6050,0
|
|
20240213,163200,471239140,6050,6050,6050,6050,0
|
|
20240213,163100,471239140,6050,6050,6050,6050,0
|
|
20240213,163000,471239140,6050,6050,6050,6050,0
|
|
20240213,162900,471239140,6050,6050,6050,6050,0
|
|
20240213,162800,471239140,6050,6050,6050,6050,0
|
|
20240213,162700,471239140,6050,6050,6050,6050,0
|
|
20240213,162600,471239140,6050,6050,6050,6050,0
|
|
20240213,162500,471239140,6050,6050,6050,6050,0
|
|
20240213,162400,471239140,6050,6050,6050,6050,0
|
|
20240213,162300,471239140,6050,6050,6050,6050,1232
|
|
20240213,162200,471239140,6050,6050,6050,6050,0
|
|
20240213,162100,471239140,6050,6050,6050,6050,0
|
|
20240213,162000,471239140,6050,6050,6050,6050,0
|
|
20240213,161900,471239140,6050,6050,6050,6050,0
|
|
20240213,161800,471239140,6050,6050,6050,6050,0
|
|
20240213,161700,471239140,6050,6050,6050,6050,0
|
|
20240213,161600,471239140,6050,6050,6050,6050,0
|
|
20240213,161500,471239140,6050,6050,6050,6050,0
|
|
20240213,161400,471239140,6050,6050,6050,6050,0
|
|
20240213,161300,471239140,6050,6050,6050,6050,0
|
|
20240213,161200,471239140,6050,6050,6050,6050,0
|
|
20240213,161100,471239140,6050,6050,6050,6050,0
|
|
20240213,161000,471239140,6050,6050,6050,6050,0
|
|
20240213,160900,471239140,6050,6050,6050,6050,0
|
|
20240213,160800,471239140,6050,6050,6050,6050,0
|
|
20240213,160700,471239140,6050,6050,6050,6050,0
|
|
20240213,160600,471239140,6050,6050,6050,6050,0
|
|
20240213,160500,471239140,6050,6050,6050,6050,0
|
|
20240213,160400,471239140,6050,6050,6050,6050,0
|
|
20240213,160300,471239140,6050,6050,6050,6050,0
|
|
20240213,160200,471239140,6050,6050,6050,6050,0
|
|
20240213,160100,471239140,6050,6050,6050,6050,0
|
|
20240213,160000,471239140,6050,6050,6050,6050,0
|
|
20240213,155900,471239140,6050,6050,6050,6050,0
|
|
20240213,155800,471239140,6050,6050,6050,6050,0
|
|
20240213,155700,471239140,6050,6050,6050,6050,0
|
|
20240213,155600,471239140,6050,6050,6050,6050,0
|
|
20240213,155500,471239140,6050,6050,6050,6050,0
|
|
20240213,155400,471239140,6050,6050,6050,6050,0
|
|
20240213,155300,471239140,6050,6050,6050,6050,1232
|
|
20240213,155200,471239140,6050,6050,6050,6050,0
|
|
20240213,155100,471239140,6050,6050,6050,6050,0
|
|
20240213,155000,471239140,6050,6050,6050,6050,0
|
|
20240213,154900,471239140,6050,6050,6050,6050,0
|
|
20240213,154800,471239140,6050,6050,6050,6050,0
|
|
20240213,154700,471239140,6050,6050,6050,6050,0
|
|
20240213,154600,471239140,6050,6050,6050,6050,0
|
|
20240213,154500,471239140,6050,6050,6050,6050,0
|
|
20240213,154400,471239140,6050,6050,6050,6050,0
|
|
20240213,154300,471239140,6050,6050,6050,6050,0
|
|
20240213,154200,471239140,6050,6050,6050,6050,0
|
|
20240213,154100,471239140,6050,6050,6050,6050,0
|
|
20240213,154000,471239140,6050,6050,6050,6050,0
|
|
20240213,153900,471239140,6050,6050,6050,6050,0
|
|
20240213,153800,471239140,6050,6050,6050,6050,0
|
|
20240213,153700,471239140,6050,6050,6050,6050,0
|
|
20240213,153600,471239140,6050,6050,6050,6050,0
|
|
20240213,153500,471239140,6050,6050,6050,6050,0
|
|
20240213,153400,471239140,6050,6050,6050,6050,0
|
|
20240213,153300,471239140,6050,6050,6050,6050,0
|
|
20240213,153200,471239140,6050,6050,6050,6050,0
|
|
20240213,153100,471239140,6050,6050,6050,6050,0
|
|
20240213,153000,471239140,6050,6050,6050,6050,1232
|
|
20240213,152900,463785540,6050,6050,6050,6050,0
|
|
20240213,152800,463785540,6050,6050,6050,6050,0
|
|
20240213,152700,463785540,6050,6050,6050,6050,0
|
|
20240213,152600,463785540,6050,6050,6050,6050,0
|
|
20240213,152500,463785540,6050,6050,6050,6050,0
|
|
20240213,152400,463785540,6050,6050,6050,6050,0
|
|
20240213,152300,463785540,6050,6050,6050,6050,0
|
|
20240213,152200,463785540,6050,6050,6050,6050,0
|
|
20240213,152100,463785540,6050,6050,6050,6050,0
|
|
20240213,152000,463785540,6050,6050,6050,6050,0
|
|
20240213,151900,463785540,6050,6040,6050,6040,18
|
|
20240213,151800,463676680,6050,6050,6050,6020,441
|
|
20240213,151700,461021400,6050,6050,6050,6050,0
|
|
20240213,151600,461021400,6050,6020,6050,6010,638
|
|
20240213,151500,457186970,6030,6030,6030,6020,199
|
|
20240213,151400,455987040,6050,6050,6050,6050,1
|
|
20240213,151300,455980990,6030,6030,6030,6030,0
|
|
20240213,151200,455980990,6030,6030,6030,6030,120
|
|
20240213,151100,455257390,6070,6070,6070,6070,0
|
|
20240213,151000,455257390,6070,6030,6070,6030,17
|
|
20240213,150900,455154840,6070,6070,6070,6070,6
|
|
20240213,150800,455118420,6030,6030,6030,6030,2
|
|
20240213,150700,455106360,6050,6050,6050,6050,240
|
|
20240213,150600,453654360,6050,6050,6050,6050,2
|
|
20240213,150500,453642260,6050,6050,6050,6050,0
|
|
20240213,150400,453642260,6050,6040,6050,6040,34
|
|
20240213,150300,453436890,6000,6010,6010,6000,134
|
|
20240213,150200,452632640,6050,6050,6050,6050,0
|
|
20240213,150100,452632640,6050,6050,6050,6050,0
|
|
20240213,150000,452632640,6050,6050,6050,6050,0
|
|
20240213,145900,452632640,6050,6020,6050,6010,369
|
|
20240213,145800,450411410,6050,6050,6050,6050,1
|
|
20240213,145700,450405360,6020,6020,6020,6020,0
|
|
20240213,145600,450405360,6020,6020,6020,6020,39
|
|
20240213,145500,450170580,6010,6040,6040,5990,5805
|
|
20240213,145400,415261250,6040,6040,6040,6040,0
|
|
20240213,145300,415261250,6040,6040,6040,6040,0
|
|
20240213,145200,415261250,6040,6040,6040,6040,0
|
|
20240213,145100,415261250,6040,6070,6070,6040,198
|
|
20240213,145000,414064580,6040,6040,6040,6040,0
|
|
20240213,144900,414064580,6040,6040,6040,6040,0
|
|
20240213,144800,414064580,6040,6040,6040,6040,11
|
|
20240213,144700,413998140,6040,6060,6060,6040,2700
|
|
20240213,144600,397674060,6060,6060,6060,6060,533
|
|
20240213,144500,394444080,6080,6080,6080,6080,0
|
|
20240213,144400,394444080,6080,6080,6080,6080,0
|
|
20240213,144300,394444080,6080,6080,6080,6080,32
|
|
20240213,144200,394249520,6080,6080,6080,6080,0
|
|
20240213,144100,394249520,6080,6080,6080,6080,0
|
|
20240213,144000,394249520,6080,6070,6080,6070,7
|
|
20240213,143900,394207020,6070,6070,6070,6070,0
|
|
20240213,143800,394207020,6070,6070,6070,6070,1263
|
|
20240213,143700,386540610,6080,6080,6080,6080,0
|
|
20240213,143600,386540610,6080,6080,6080,6080,0
|
|
20240213,143500,386540610,6080,6080,6080,6080,200
|
|
20240213,143400,385324610,6090,6070,6090,6070,801
|
|
20240213,143300,380462520,6080,6080,6080,6080,105
|
|
20240213,143200,379824120,6080,6080,6080,6080,100
|
|
20240213,143100,379216120,6080,6080,6080,6080,126
|
|
20240213,143000,378450040,6090,6090,6090,6090,0
|
|
20240213,142900,378450040,6090,6090,6090,6090,0
|
|
20240213,142800,378450040,6090,6090,6090,6090,0
|
|
20240213,142700,378450040,6090,6090,6090,6090,1
|
|
20240213,142600,378443950,6060,6060,6060,6060,0
|
|
20240213,142500,378443950,6060,6060,6060,6060,0
|
|
20240213,142400,378443950,6060,6060,6060,6060,0
|
|
20240213,142300,378443950,6060,6060,6060,6060,872
|
|
20240213,142200,373159630,6090,6090,6090,6090,0
|
|
20240213,142100,373159630,6090,6090,6090,6090,20
|
|
20240213,142000,373037830,6070,6070,6070,6070,0
|
|
20240213,141900,373037830,6070,6070,6070,6070,348
|
|
20240213,141800,370925470,6070,6070,6070,6070,0
|
|
20240213,141700,370925470,6070,6080,6080,6070,14
|
|
20240213,141600,370840480,6090,6090,6090,6090,0
|
|
20240213,141500,370840480,6090,6090,6090,6090,0
|
|
20240213,141400,370840480,6090,6090,6090,6090,0
|
|
20240213,141300,370840480,6090,6090,6090,6090,0
|
|
20240213,141200,370840480,6090,6090,6090,6090,15
|
|
20240213,141100,370749130,6090,6090,6090,6090,0
|
|
20240213,141000,370749130,6090,6090,6090,6090,0
|
|
20240213,140900,370749130,6090,6090,6090,6090,0
|
|
20240213,140800,370749130,6090,6090,6090,6090,0
|
|
20240213,140700,370749130,6090,6090,6090,6090,0
|
|
20240213,140600,370749130,6090,6090,6090,6090,0
|
|
20240213,140500,370749130,6090,6090,6090,6090,0
|
|
20240213,140400,370749130,6090,6090,6090,6090,0
|
|
20240213,140300,370749130,6090,6090,6090,6090,0
|
|
20240213,140200,370749130,6090,6090,6090,6090,100
|
|
20240213,140100,370140130,6090,6090,6090,6090,0
|
|
20240213,140000,370140130,6090,6090,6090,6090,0
|
|
20240213,135900,370140130,6090,6090,6090,6090,0
|
|
20240213,135800,370140130,6090,6090,6090,6090,0
|
|
20240213,135700,370140130,6090,6090,6090,6090,10
|
|
20240213,135600,370079230,6100,6090,6100,6090,674
|
|
20240213,135500,365974390,6100,6100,6100,6100,0
|
|
20240213,135400,365974390,6100,6100,6100,6100,1
|
|
20240213,135300,365968290,6060,6100,6100,6060,33
|
|
20240213,135200,365768270,6090,6080,6090,6080,319
|
|
20240213,135100,363825660,6090,6090,6090,6090,50
|
|
20240213,135000,363521160,6090,6090,6090,6090,0
|
|
20240213,134900,363521160,6090,6090,6090,6090,0
|
|
20240213,134800,363521160,6090,6060,6090,6060,15
|
|
20240213,134700,363430230,6090,6090,6090,6090,0
|
|
20240213,134600,363430230,6090,6090,6090,6090,1
|
|
20240213,134500,363424140,6060,6060,6060,6060,1862
|
|
20240213,134400,352140420,6090,6090,6090,6090,0
|
|
20240213,134300,352140420,6090,6090,6090,6090,0
|
|
20240213,134200,352140420,6090,6090,6090,6090,0
|
|
20240213,134100,352140420,6090,6090,6090,6090,0
|
|
20240213,134000,352140420,6090,6090,6090,6090,0
|
|
20240213,133900,352140420,6090,6090,6090,6090,0
|
|
20240213,133800,352140420,6090,6090,6090,6090,1
|
|
20240213,133700,352134330,6080,6080,6080,6080,0
|
|
20240213,133600,352134330,6080,6080,6080,6080,319
|
|
20240213,133500,350194810,6080,6080,6080,6080,0
|
|
20240213,133400,350194810,6080,6080,6080,6080,0
|
|
20240213,133300,350194810,6080,6080,6080,6080,0
|
|
20240213,133200,350194810,6080,6080,6080,6080,0
|
|
20240213,133100,350194810,6080,6080,6080,6080,0
|
|
20240213,133000,350194810,6080,6080,6080,6080,0
|
|
20240213,132900,350194810,6080,6080,6080,6080,0
|
|
20240213,132800,350194810,6080,6080,6080,6080,10
|
|
20240213,132700,350134010,6080,6080,6080,6080,0
|
|
20240213,132600,350134010,6080,6080,6080,6080,0
|
|
20240213,132500,350134010,6080,6080,6080,6080,0
|
|
20240213,132400,350134010,6080,6060,6080,6060,112
|
|
20240213,132300,349455270,6070,6070,6070,6070,1
|
|
20240213,132200,349449200,6060,6060,6060,6060,106
|
|
20240213,132100,348806840,6070,6070,6070,6070,100
|
|
20240213,132000,348199840,6080,6080,6080,6080,0
|
|
20240213,131900,348199840,6080,6080,6080,6080,0
|
|
20240213,131800,348199840,6080,6090,6090,6080,71
|
|
20240213,131700,347768150,6080,6080,6080,6080,100
|
|
20240213,131600,347160150,6090,6090,6090,6090,0
|
|
20240213,131500,347160150,6090,6090,6090,6090,0
|
|
20240213,131400,347160150,6090,6090,6090,6090,100
|
|
20240213,131300,346551150,6090,6090,6090,6090,10
|
|
20240213,131200,346490250,6090,6090,6090,6090,0
|
|
20240213,131100,346490250,6090,6090,6090,6090,92
|
|
20240213,131000,345929970,6090,6090,6090,6090,0
|
|
20240213,130900,345929970,6090,6090,6090,6090,0
|
|
20240213,130800,345929970,6090,6090,6090,6090,0
|
|
20240213,130700,345929970,6090,6090,6090,6090,0
|
|
20240213,130600,345929970,6090,6090,6090,6090,0
|
|
20240213,130500,345929970,6090,6040,6090,6040,98
|
|
20240213,130400,345338000,6090,6040,6090,6030,2361
|
|
20240213,130300,331088610,6040,6080,6100,6040,1943
|
|
20240213,130200,319314170,6080,6080,6080,6080,45
|
|
20240213,130100,319040570,6100,6100,6100,6100,0
|
|
20240213,130000,319040570,6100,6100,6100,6100,0
|
|
20240213,125900,319040570,6100,6100,6100,6100,1
|
|
20240213,125800,319034470,6080,6080,6080,6080,45
|
|
20240213,125700,318760870,6100,6100,6100,6100,0
|
|
20240213,125600,318760870,6100,6100,6100,6100,85
|
|
20240213,125500,318242370,6100,6100,6100,6100,0
|
|
20240213,125400,318242370,6100,6100,6100,6100,10
|
|
20240213,125300,318181370,6100,6110,6110,6100,3
|
|
20240213,125200,318163060,6080,6080,6100,6080,66
|
|
20240213,125100,317761580,6080,6090,6090,6080,85
|
|
20240213,125000,317244430,6110,6110,6110,6110,10
|
|
20240213,124900,317183330,6110,6110,6110,6110,148
|
|
20240213,124800,316279050,6110,6110,6110,6110,67
|
|
20240213,124700,315869680,6110,6110,6110,6110,1
|
|
20240213,124600,315863570,6100,6100,6100,6100,0
|
|
20240213,124500,315863570,6100,6100,6100,6100,0
|
|
20240213,124400,315863570,6100,6100,6110,6100,820
|
|
20240213,124300,310858370,6090,6090,6090,6090,0
|
|
20240213,124200,310858370,6090,6090,6090,6090,635
|
|
20240213,124100,306991220,6080,6080,6080,6080,0
|
|
20240213,124000,306991220,6080,6060,6080,6060,372
|
|
20240213,123900,304730490,6060,6060,6060,6060,0
|
|
20240213,123800,304730490,6060,6060,6060,6060,51
|
|
20240213,123700,304421430,6060,6060,6060,6060,0
|
|
20240213,123600,304421430,6060,6060,6060,6060,0
|
|
20240213,123500,304421430,6060,6060,6060,6060,0
|
|
20240213,123400,304421430,6060,6060,6060,6060,136
|
|
20240213,123300,303597270,6060,6060,6060,6060,0
|
|
20240213,123200,303597270,6060,6060,6060,6060,0
|
|
20240213,123100,303597270,6060,6060,6060,6060,259
|
|
20240213,123000,302027730,6070,6070,6070,6070,0
|
|
20240213,122900,302027730,6070,6050,6070,6050,34
|
|
20240213,122800,301822010,6070,6070,6070,6070,0
|
|
20240213,122700,301822010,6070,6070,6070,6070,0
|
|
20240213,122600,301822010,6070,6070,6070,6070,0
|
|
20240213,122500,301822010,6070,6070,6070,6070,1
|
|
20240213,122400,301815940,6080,6080,6080,6080,0
|
|
20240213,122300,301815940,6080,6080,6080,6080,0
|
|
20240213,122200,301815940,6080,6080,6080,6080,0
|
|
20240213,122100,301815940,6080,6080,6080,6080,0
|
|
20240213,122000,301815940,6080,6050,6080,6050,3
|
|
20240213,121900,301797760,6050,6080,6080,6050,40
|
|
20240213,121800,301555460,6080,6080,6080,6080,0
|
|
20240213,121700,301555460,6080,6080,6080,6080,0
|
|
20240213,121600,301555460,6080,6080,6080,6080,0
|
|
20240213,121500,301555460,6080,6070,6080,6070,433
|
|
20240213,121400,298922920,6080,6060,6080,6060,2539
|
|
20240213,121300,283518820,6060,6060,6060,6060,1
|
|
20240213,121200,283512760,6030,6030,6030,6030,0
|
|
20240213,121100,283512760,6030,6030,6030,6030,65
|
|
20240213,121000,283120810,6070,6070,6070,6070,0
|
|
20240213,120900,283120810,6070,6070,6070,6070,0
|
|
20240213,120800,283120810,6070,6070,6070,6070,1
|
|
20240213,120700,283114740,6040,6040,6040,6040,88
|
|
20240213,120600,282583220,6060,6060,6060,6060,0
|
|
20240213,120500,282583220,6060,6060,6060,6060,347
|
|
20240213,120400,280480400,6060,6060,6060,6060,0
|
|
20240213,120300,280480400,6060,6060,6060,6060,0
|
|
20240213,120200,280480400,6060,6060,6060,6060,0
|
|
20240213,120100,280480400,6060,6060,6060,6060,0
|
|
20240213,120000,280480400,6060,6060,6060,6060,1
|
|
20240213,115900,280474340,6070,6070,6070,6070,0
|
|
20240213,115800,280474340,6070,6070,6070,6070,0
|
|
20240213,115700,280474340,6070,6070,6070,6070,0
|
|
20240213,115600,280474340,6070,6060,6070,6060,30
|
|
20240213,115500,280292260,6070,6070,6070,6070,0
|
|
20240213,115400,280292260,6070,6070,6070,6070,0
|
|
20240213,115300,280292260,6070,6060,6070,6040,170
|
|
20240213,115200,279265370,6060,6060,6060,6060,0
|
|
20240213,115100,279265370,6060,6060,6060,6060,1
|
|
20240213,115000,279259310,6060,6060,6060,6060,35
|
|
20240213,114900,279047210,6060,6050,6060,6050,4
|
|
20240213,114800,279023000,6050,6050,6050,6050,0
|
|
20240213,114700,279023000,6050,6050,6050,6050,0
|
|
20240213,114600,279023000,6050,6050,6050,6050,8
|
|
20240213,114500,278974600,6060,6050,6060,6050,56
|
|
20240213,114400,278635790,6060,6060,6060,6060,0
|
|
20240213,114300,278635790,6060,6060,6060,6060,0
|
|
20240213,114200,278635790,6060,6060,6060,6060,0
|
|
20240213,114100,278635790,6060,6060,6060,6060,0
|
|
20240213,114000,278635790,6060,6060,6060,6060,0
|
|
20240213,113900,278635790,6060,6060,6060,6060,0
|
|
20240213,113800,278635790,6060,6060,6060,6060,0
|
|
20240213,113700,278635790,6060,6060,6060,6060,0
|
|
20240213,113600,278635790,6060,6060,6060,6060,0
|
|
20240213,113500,278635790,6060,6050,6060,6050,170
|
|
20240213,113400,277606590,6060,6060,6060,6060,0
|
|
20240213,113300,277606590,6060,6060,6060,6060,0
|
|
20240213,113200,277606590,6060,6060,6060,6060,0
|
|
20240213,113100,277606590,6060,6060,6060,6060,332
|
|
20240213,113000,275594670,6060,6060,6060,6060,1
|
|
20240213,112900,275588610,6030,6030,6030,6030,0
|
|
20240213,112800,275588610,6030,6030,6030,6030,1
|
|
20240213,112700,275582580,6060,6060,6060,6060,371
|
|
20240213,112600,273334320,6070,6070,6070,6070,0
|
|
20240213,112500,273334320,6070,6070,6070,6070,0
|
|
20240213,112400,273334320,6070,6070,6070,6070,0
|
|
20240213,112300,273334320,6070,6070,6070,6070,0
|
|
20240213,112200,273334320,6070,6060,6070,6060,91
|
|
20240213,112100,272781970,6070,6070,6070,6070,0
|
|
20240213,112000,272781970,6070,6060,6070,6060,1104
|
|
20240213,111900,266091690,6060,6060,6060,6060,502
|
|
20240213,111800,263049570,6060,6060,6060,6060,0
|
|
20240213,111700,263049570,6060,6060,6060,6060,0
|
|
20240213,111600,263049570,6060,6060,6060,6060,1
|
|
20240213,111500,263043510,6060,6060,6060,6060,2
|
|
20240213,111400,263031390,6060,6060,6060,6060,0
|
|
20240213,111300,263031390,6060,6060,6060,6060,42
|
|
20240213,111200,262776870,6060,6060,6060,6060,0
|
|
20240213,111100,262776870,6060,6060,6060,6060,0
|
|
20240213,111000,262776870,6060,6050,6060,6050,149
|
|
20240213,110900,261874830,6050,6040,6050,6040,592
|
|
20240213,110800,258299140,6030,6030,6030,6030,1
|
|
20240213,110700,258293110,6040,6040,6040,6040,0
|
|
20240213,110600,258293110,6040,6040,6040,6040,0
|
|
20240213,110500,258293110,6040,6040,6040,6040,0
|
|
20240213,110400,258293110,6040,6040,6040,6040,23
|
|
20240213,110300,258154190,6040,6040,6040,6040,1
|
|
20240213,110200,258148150,6030,6030,6030,6030,308
|
|
20240213,110100,256290910,6030,6030,6030,6030,0
|
|
20240213,110000,256290910,6030,6030,6030,6030,1
|
|
20240213,105900,256284880,6010,6010,6010,6010,15
|
|
20240213,105800,256194730,6040,6040,6040,6040,0
|
|
20240213,105700,256194730,6040,6040,6040,6040,0
|
|
20240213,105600,256194730,6040,6040,6040,6040,0
|
|
20240213,105500,256194730,6040,6040,6040,6040,0
|
|
20240213,105400,256194730,6040,6040,6040,6040,0
|
|
20240213,105300,256194730,6040,6030,6040,6030,304
|
|
20240213,105200,254358600,6030,6020,6030,6020,3985
|
|
20240213,105100,230348630,6010,6010,6010,6010,70
|
|
20240213,105000,229927930,6010,6010,6010,6010,0
|
|
20240213,104900,229927930,6010,6010,6010,6010,90
|
|
20240213,104800,229387030,6040,6040,6040,6040,0
|
|
20240213,104700,229387030,6040,6040,6040,6040,0
|
|
20240213,104600,229387030,6040,6040,6040,6040,0
|
|
20240213,104500,229387030,6040,6040,6040,6040,0
|
|
20240213,104400,229387030,6040,6040,6040,6040,0
|
|
20240213,104300,229387030,6040,6040,6040,6040,0
|
|
20240213,104200,229387030,6040,6040,6040,6040,0
|
|
20240213,104100,229387030,6040,6040,6040,6040,0
|
|
20240213,104000,229387030,6040,6040,6040,6040,1
|
|
20240213,103900,229380990,6020,6030,6030,6020,104
|
|
20240213,103800,228754410,6040,6040,6040,6040,1
|
|
20240213,103700,228748370,6020,6030,6040,6020,638
|
|
20240213,103600,224905170,6030,6030,6030,6030,25
|
|
20240213,103500,224754420,6030,6030,6030,6030,1000
|
|
20240213,103400,218724420,6020,6020,6020,6020,471
|
|
20240213,103300,215889000,6020,6020,6020,6020,0
|
|
20240213,103200,215889000,6020,6000,6020,6000,53
|
|
20240213,103100,215570960,6010,6010,6010,6010,1
|
|
20240213,103000,215564950,6000,6000,6000,6000,0
|
|
20240213,102900,215564950,6000,6000,6000,6000,0
|
|
20240213,102800,215564950,6000,6000,6000,6000,2
|
|
20240213,102700,215552950,6000,6010,6010,6000,101
|
|
20240213,102600,214945950,6020,6020,6020,6020,0
|
|
20240213,102500,214945950,6020,6020,6020,6020,339
|
|
20240213,102400,212905170,6010,6000,6020,6000,1120
|
|
20240213,102300,206174900,6000,6000,6000,6000,100
|
|
20240213,102200,205574900,6000,6000,6000,6000,0
|
|
20240213,102100,205574900,6000,6000,6000,6000,0
|
|
20240213,102000,205574900,6000,6000,6000,6000,2
|
|
20240213,101900,205562900,6000,6000,6000,6000,1056
|
|
20240213,101800,199226900,6000,6000,6000,6000,0
|
|
20240213,101700,199226900,6000,5990,6000,5990,286
|
|
20240213,101600,197513420,5980,5980,5980,5980,168
|
|
20240213,101500,196508780,5990,5990,5990,5990,0
|
|
20240213,101400,196508780,5990,5990,5990,5990,0
|
|
20240213,101300,196508780,5990,5990,5990,5990,0
|
|
20240213,101200,196508780,5990,5990,5990,5990,0
|
|
20240213,101100,196508780,5990,5990,5990,5990,0
|
|
20240213,101000,196508780,5990,5990,5990,5990,1
|
|
20240213,100900,196502790,5970,5970,5970,5970,40
|
|
20240213,100800,196263990,5990,5990,5990,5990,190
|
|
20240213,100700,195125890,5990,5990,5990,5990,0
|
|
20240213,100600,195125890,5990,5990,5990,5990,0
|
|
20240213,100500,195125890,5990,5990,5990,5990,0
|
|
20240213,100400,195125890,5990,5990,5990,5990,0
|
|
20240213,100300,195125890,5990,5990,5990,5990,1
|
|
20240213,100200,195119900,6000,6000,6000,6000,0
|
|
20240213,100100,195119900,6000,6000,6000,6000,0
|
|
20240213,100000,195119900,6000,6000,6000,6000,1
|
|
20240213,095900,195113900,5980,5980,5980,5980,916
|
|
20240213,095800,189636220,5980,5980,5980,5980,110
|
|
20240213,095700,188978420,5980,5980,5980,5980,143
|
|
20240213,095600,188123280,6000,6000,6000,6000,0
|
|
20240213,095500,188123280,6000,5990,6000,5990,38
|
|
20240213,095400,187895650,6000,6000,6000,6000,0
|
|
20240213,095300,187895650,6000,6000,6000,6000,0
|
|
20240213,095200,187895650,6000,6000,6000,6000,1
|
|
20240213,095100,187889650,5980,5980,5980,5980,0
|
|
20240213,095000,187889650,5980,5980,5980,5980,1
|
|
20240213,094900,187883670,6000,6000,6000,6000,0
|
|
20240213,094800,187883670,6000,6000,6000,6000,10
|
|
20240213,094700,187823670,5990,5990,5990,5990,0
|
|
20240213,094600,187823670,5990,5990,5990,5990,0
|
|
20240213,094500,187823670,5990,5990,5990,5990,5
|
|
20240213,094400,187793720,5990,5990,5990,5990,0
|
|
20240213,094300,187793720,5990,5990,5990,5990,169
|
|
20240213,094200,186781410,5980,5980,5980,5980,0
|
|
20240213,094100,186781410,5980,5980,5980,5980,100
|
|
20240213,094000,186183410,5980,5980,5980,5980,0
|
|
20240213,093900,186183410,5980,5980,5980,5980,101
|
|
20240213,093800,185579430,5980,5960,5980,5950,766
|
|
20240213,093700,181019190,5970,5960,5970,5960,58
|
|
20240213,093600,180673010,5960,5960,5960,5960,2
|
|
20240213,093500,180661090,5960,5960,5960,5960,300
|
|
20240213,093400,178873090,5980,5980,5980,5980,0
|
|
20240213,093300,178873090,5980,5990,5990,5980,30
|
|
20240213,093200,178693590,5950,5950,5950,5950,0
|
|
20240213,093100,178693590,5950,5970,5970,5950,3
|
|
20240213,093000,178675710,5980,5980,5980,5980,83
|
|
20240213,092900,178179370,5980,5980,5980,5980,0
|
|
20240213,092800,178179370,5980,5990,5990,5970,894
|
|
20240213,092700,172835660,5990,6000,6000,5990,4076
|
|
20240213,092600,148388810,6000,6030,6030,6000,5960
|
|
20240213,092500,112504440,6050,6040,6050,6040,1869
|
|
20240213,092400,101209580,6040,6040,6040,6040,3
|
|
20240213,092300,101191460,6060,6040,6060,6040,60
|
|
20240213,092200,100828660,6040,6040,6040,6040,50
|
|
20240213,092100,100526660,6070,6070,6070,6070,0
|
|
20240213,092000,100526660,6070,6070,6070,6070,3
|
|
20240213,091900,100508450,6070,6070,6070,6070,1
|
|
20240213,091800,100502380,6070,6070,6070,6070,0
|
|
20240213,091700,100502380,6070,6070,6070,6070,0
|
|
20240213,091600,100502380,6070,6070,6070,6070,200
|
|
20240213,091500,99288380,6080,6080,6080,6080,200
|
|
20240213,091400,98072380,6080,6080,6080,6080,0
|
|
20240213,091300,98072380,6080,6080,6080,6080,0
|
|
20240213,091200,98072380,6080,6080,6080,6080,265
|
|
20240213,091100,96461180,6080,6060,6080,6060,209
|
|
20240213,091000,95194540,6070,6070,6100,6070,1123
|
|
20240213,090900,88367920,6060,6050,6080,6020,2280
|
|
20240213,090800,74559600,6050,6040,6050,6040,50
|
|
20240213,090700,74257200,6020,6040,6050,6020,598
|
|
20240213,090600,70645100,6040,6010,6040,6010,1545
|
|
20240213,090500,61349950,6030,6020,6030,6010,1283
|
|
20240213,090400,53624820,6020,6020,6020,6020,10
|
|
20240213,090300,53564620,6030,6000,6030,5980,2075
|
|
20240213,090200,41133610,6010,6000,6040,6000,4419
|
|
20240213,090100,14558960,6010,6010,6010,6010,1398
|
|
20240213,090000,6156980,6000,5980,6000,5980,1029
|