753 lines
36 KiB
CSV
753 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,213000,257176350,6060,6060,6060,6060,1452
|
|
20240214,212900,257176350,6060,6060,6060,6060,0
|
|
20240214,212800,257176350,6060,6060,6060,6060,0
|
|
20240214,212700,257176350,6060,6060,6060,6060,0
|
|
20240214,212600,257176350,6060,6060,6060,6060,0
|
|
20240214,212500,257176350,6060,6060,6060,6060,0
|
|
20240214,212400,257176350,6060,6060,6060,6060,0
|
|
20240214,212300,257176350,6060,6060,6060,6060,0
|
|
20240214,212200,257176350,6060,6060,6060,6060,0
|
|
20240214,212100,257176350,6060,6060,6060,6060,0
|
|
20240214,212000,257176350,6060,6060,6060,6060,0
|
|
20240214,211900,257176350,6060,6060,6060,6060,0
|
|
20240214,211800,257176350,6060,6060,6060,6060,0
|
|
20240214,211700,257176350,6060,6060,6060,6060,0
|
|
20240214,211600,257176350,6060,6060,6060,6060,0
|
|
20240214,211500,257176350,6060,6060,6060,6060,0
|
|
20240214,211400,257176350,6060,6060,6060,6060,0
|
|
20240214,211300,257176350,6060,6060,6060,6060,0
|
|
20240214,211200,257176350,6060,6060,6060,6060,0
|
|
20240214,211100,257176350,6060,6060,6060,6060,0
|
|
20240214,211000,257176350,6060,6060,6060,6060,0
|
|
20240214,210900,257176350,6060,6060,6060,6060,0
|
|
20240214,210800,257176350,6060,6060,6060,6060,0
|
|
20240214,210700,257176350,6060,6060,6060,6060,0
|
|
20240214,210600,257176350,6060,6060,6060,6060,0
|
|
20240214,210500,257176350,6060,6060,6060,6060,0
|
|
20240214,210400,257176350,6060,6060,6060,6060,0
|
|
20240214,210300,257176350,6060,6060,6060,6060,0
|
|
20240214,210200,257176350,6060,6060,6060,6060,0
|
|
20240214,210100,257176350,6060,6060,6060,6060,0
|
|
20240214,210000,257176350,6060,6060,6060,6060,1452
|
|
20240214,205900,257176350,6060,6060,6060,6060,0
|
|
20240214,205800,257176350,6060,6060,6060,6060,0
|
|
20240214,205700,257176350,6060,6060,6060,6060,0
|
|
20240214,205600,257176350,6060,6060,6060,6060,0
|
|
20240214,205500,257176350,6060,6060,6060,6060,0
|
|
20240214,205400,257176350,6060,6060,6060,6060,0
|
|
20240214,205300,257176350,6060,6060,6060,6060,0
|
|
20240214,205200,257176350,6060,6060,6060,6060,0
|
|
20240214,205100,257176350,6060,6060,6060,6060,0
|
|
20240214,205000,257176350,6060,6060,6060,6060,0
|
|
20240214,204900,257176350,6060,6060,6060,6060,0
|
|
20240214,204800,257176350,6060,6060,6060,6060,0
|
|
20240214,204700,257176350,6060,6060,6060,6060,0
|
|
20240214,204600,257176350,6060,6060,6060,6060,0
|
|
20240214,204500,257176350,6060,6060,6060,6060,0
|
|
20240214,204400,257176350,6060,6060,6060,6060,0
|
|
20240214,204300,257176350,6060,6060,6060,6060,0
|
|
20240214,204200,257176350,6060,6060,6060,6060,0
|
|
20240214,204100,257176350,6060,6060,6060,6060,0
|
|
20240214,204000,257176350,6060,6060,6060,6060,0
|
|
20240214,203900,257176350,6060,6060,6060,6060,0
|
|
20240214,203800,257176350,6060,6060,6060,6060,0
|
|
20240214,203700,257176350,6060,6060,6060,6060,0
|
|
20240214,203600,257176350,6060,6060,6060,6060,0
|
|
20240214,203500,257176350,6060,6060,6060,6060,0
|
|
20240214,203400,257176350,6060,6060,6060,6060,0
|
|
20240214,203300,257176350,6060,6060,6060,6060,0
|
|
20240214,203200,257176350,6060,6060,6060,6060,0
|
|
20240214,203100,257176350,6060,6060,6060,6060,0
|
|
20240214,203000,257176350,6060,6060,6060,6060,1452
|
|
20240214,202900,257176350,6060,6060,6060,6060,0
|
|
20240214,202800,257176350,6060,6060,6060,6060,0
|
|
20240214,202700,257176350,6060,6060,6060,6060,0
|
|
20240214,202600,257176350,6060,6060,6060,6060,0
|
|
20240214,202500,257176350,6060,6060,6060,6060,0
|
|
20240214,202400,257176350,6060,6060,6060,6060,0
|
|
20240214,202300,257176350,6060,6060,6060,6060,0
|
|
20240214,202200,257176350,6060,6060,6060,6060,0
|
|
20240214,202100,257176350,6060,6060,6060,6060,0
|
|
20240214,202000,257176350,6060,6060,6060,6060,0
|
|
20240214,201900,257176350,6060,6060,6060,6060,0
|
|
20240214,201800,257176350,6060,6060,6060,6060,0
|
|
20240214,201700,257176350,6060,6060,6060,6060,0
|
|
20240214,201600,257176350,6060,6060,6060,6060,0
|
|
20240214,201500,257176350,6060,6060,6060,6060,0
|
|
20240214,201400,257176350,6060,6060,6060,6060,0
|
|
20240214,201300,257176350,6060,6060,6060,6060,0
|
|
20240214,201200,257176350,6060,6060,6060,6060,0
|
|
20240214,201100,257176350,6060,6060,6060,6060,0
|
|
20240214,201000,257176350,6060,6060,6060,6060,0
|
|
20240214,200900,257176350,6060,6060,6060,6060,0
|
|
20240214,200800,257176350,6060,6060,6060,6060,0
|
|
20240214,200700,257176350,6060,6060,6060,6060,0
|
|
20240214,200600,257176350,6060,6060,6060,6060,0
|
|
20240214,200500,257176350,6060,6060,6060,6060,0
|
|
20240214,200400,257176350,6060,6060,6060,6060,0
|
|
20240214,200300,257176350,6060,6060,6060,6060,0
|
|
20240214,200200,257176350,6060,6060,6060,6060,0
|
|
20240214,200100,257176350,6060,6060,6060,6060,0
|
|
20240214,200000,257176350,6060,6060,6060,6060,1452
|
|
20240214,195900,257176350,6060,6060,6060,6060,0
|
|
20240214,195800,257176350,6060,6060,6060,6060,0
|
|
20240214,195700,257176350,6060,6060,6060,6060,0
|
|
20240214,195600,257176350,6060,6060,6060,6060,0
|
|
20240214,195500,257176350,6060,6060,6060,6060,0
|
|
20240214,195400,257176350,6060,6060,6060,6060,0
|
|
20240214,195300,257176350,6060,6060,6060,6060,0
|
|
20240214,195200,257176350,6060,6060,6060,6060,0
|
|
20240214,195100,257176350,6060,6060,6060,6060,0
|
|
20240214,195000,257176350,6060,6060,6060,6060,0
|
|
20240214,194900,257176350,6060,6060,6060,6060,0
|
|
20240214,194800,257176350,6060,6060,6060,6060,0
|
|
20240214,194700,257176350,6060,6060,6060,6060,0
|
|
20240214,194600,257176350,6060,6060,6060,6060,0
|
|
20240214,194500,257176350,6060,6060,6060,6060,0
|
|
20240214,194400,257176350,6060,6060,6060,6060,0
|
|
20240214,194300,257176350,6060,6060,6060,6060,0
|
|
20240214,194200,257176350,6060,6060,6060,6060,0
|
|
20240214,194100,257176350,6060,6060,6060,6060,0
|
|
20240214,194000,257176350,6060,6060,6060,6060,0
|
|
20240214,193900,257176350,6060,6060,6060,6060,0
|
|
20240214,193800,257176350,6060,6060,6060,6060,0
|
|
20240214,193700,257176350,6060,6060,6060,6060,0
|
|
20240214,193600,257176350,6060,6060,6060,6060,0
|
|
20240214,193500,257176350,6060,6060,6060,6060,0
|
|
20240214,193400,257176350,6060,6060,6060,6060,0
|
|
20240214,193300,257176350,6060,6060,6060,6060,0
|
|
20240214,193200,257176350,6060,6060,6060,6060,0
|
|
20240214,193100,257176350,6060,6060,6060,6060,0
|
|
20240214,193000,257176350,6060,6060,6060,6060,1452
|
|
20240214,192900,257176350,6060,6060,6060,6060,0
|
|
20240214,192800,257176350,6060,6060,6060,6060,0
|
|
20240214,192700,257176350,6060,6060,6060,6060,0
|
|
20240214,192600,257176350,6060,6060,6060,6060,0
|
|
20240214,192500,257176350,6060,6060,6060,6060,0
|
|
20240214,192400,257176350,6060,6060,6060,6060,0
|
|
20240214,192300,257176350,6060,6060,6060,6060,0
|
|
20240214,192200,257176350,6060,6060,6060,6060,0
|
|
20240214,192100,257176350,6060,6060,6060,6060,0
|
|
20240214,192000,257176350,6060,6060,6060,6060,0
|
|
20240214,191900,257176350,6060,6060,6060,6060,0
|
|
20240214,191800,257176350,6060,6060,6060,6060,0
|
|
20240214,191700,257176350,6060,6060,6060,6060,0
|
|
20240214,191600,257176350,6060,6060,6060,6060,0
|
|
20240214,191500,257176350,6060,6060,6060,6060,0
|
|
20240214,191400,257176350,6060,6060,6060,6060,0
|
|
20240214,191300,257176350,6060,6060,6060,6060,0
|
|
20240214,191200,257176350,6060,6060,6060,6060,0
|
|
20240214,191100,257176350,6060,6060,6060,6060,0
|
|
20240214,191000,257176350,6060,6060,6060,6060,0
|
|
20240214,190900,257176350,6060,6060,6060,6060,0
|
|
20240214,190800,257176350,6060,6060,6060,6060,0
|
|
20240214,190700,257176350,6060,6060,6060,6060,0
|
|
20240214,190600,257176350,6060,6060,6060,6060,0
|
|
20240214,190500,257176350,6060,6060,6060,6060,0
|
|
20240214,190400,257176350,6060,6060,6060,6060,0
|
|
20240214,190300,257176350,6060,6060,6060,6060,0
|
|
20240214,190200,257176350,6060,6060,6060,6060,0
|
|
20240214,190100,257176350,6060,6060,6060,6060,0
|
|
20240214,190000,257176350,6060,6060,6060,6060,1452
|
|
20240214,185900,257176350,6060,6060,6060,6060,0
|
|
20240214,185800,257176350,6060,6060,6060,6060,0
|
|
20240214,185700,257176350,6060,6060,6060,6060,0
|
|
20240214,185600,257176350,6060,6060,6060,6060,0
|
|
20240214,185500,257176350,6060,6060,6060,6060,0
|
|
20240214,185400,257176350,6060,6060,6060,6060,0
|
|
20240214,185300,257176350,6060,6060,6060,6060,0
|
|
20240214,185200,257176350,6060,6060,6060,6060,0
|
|
20240214,185100,257176350,6060,6060,6060,6060,0
|
|
20240214,185000,257176350,6060,6060,6060,6060,0
|
|
20240214,184900,257176350,6060,6060,6060,6060,0
|
|
20240214,184800,257176350,6060,6060,6060,6060,0
|
|
20240214,184700,257176350,6060,6060,6060,6060,0
|
|
20240214,184600,257176350,6060,6060,6060,6060,0
|
|
20240214,184500,257176350,6060,6060,6060,6060,0
|
|
20240214,184400,257176350,6060,6060,6060,6060,0
|
|
20240214,184300,257176350,6060,6060,6060,6060,0
|
|
20240214,184200,257176350,6060,6060,6060,6060,0
|
|
20240214,184100,257176350,6060,6060,6060,6060,0
|
|
20240214,184000,257176350,6060,6060,6060,6060,0
|
|
20240214,183900,257176350,6060,6060,6060,6060,0
|
|
20240214,183800,257176350,6060,6060,6060,6060,0
|
|
20240214,183700,257176350,6060,6060,6060,6060,0
|
|
20240214,183600,257176350,6060,6060,6060,6060,0
|
|
20240214,183500,257176350,6060,6060,6060,6060,0
|
|
20240214,183400,257176350,6060,6060,6060,6060,0
|
|
20240214,183300,257176350,6060,6060,6060,6060,0
|
|
20240214,183200,257176350,6060,6060,6060,6060,0
|
|
20240214,183100,257176350,6060,6060,6060,6060,0
|
|
20240214,183000,257176350,6060,6060,6060,6060,1452
|
|
20240214,182900,257176350,6060,6060,6060,6060,0
|
|
20240214,182800,257176350,6060,6060,6060,6060,0
|
|
20240214,182700,257176350,6060,6060,6060,6060,0
|
|
20240214,182600,257176350,6060,6060,6060,6060,0
|
|
20240214,182500,257176350,6060,6060,6060,6060,0
|
|
20240214,182400,257176350,6060,6060,6060,6060,0
|
|
20240214,182300,257176350,6060,6060,6060,6060,0
|
|
20240214,182200,257176350,6060,6060,6060,6060,0
|
|
20240214,182100,257176350,6060,6060,6060,6060,0
|
|
20240214,182000,257176350,6060,6060,6060,6060,0
|
|
20240214,181900,257176350,6060,6060,6060,6060,0
|
|
20240214,181800,257176350,6060,6060,6060,6060,0
|
|
20240214,181700,257176350,6060,6060,6060,6060,0
|
|
20240214,181600,257176350,6060,6060,6060,6060,0
|
|
20240214,181500,257176350,6060,6060,6060,6060,0
|
|
20240214,181400,257176350,6060,6060,6060,6060,0
|
|
20240214,181300,257176350,6060,6060,6060,6060,0
|
|
20240214,181200,257176350,6060,6060,6060,6060,0
|
|
20240214,181100,257176350,6060,6060,6060,6060,0
|
|
20240214,181000,257176350,6060,6060,6060,6060,0
|
|
20240214,180900,257176350,6060,6060,6060,6060,0
|
|
20240214,180800,257176350,6060,6060,6060,6060,0
|
|
20240214,180700,257176350,6060,6060,6060,6060,0
|
|
20240214,180600,257176350,6060,6060,6060,6060,0
|
|
20240214,180500,257176350,6060,6060,6060,6060,0
|
|
20240214,180400,257176350,6060,6060,6060,6060,0
|
|
20240214,180300,257176350,6060,6060,6060,6060,0
|
|
20240214,180200,257176350,6060,6060,6060,6060,0
|
|
20240214,180100,257176350,6060,6060,6060,6060,0
|
|
20240214,180000,257176350,6060,6060,6060,6060,1452
|
|
20240214,175900,257176350,6060,6060,6060,6060,0
|
|
20240214,175800,257176350,6060,6060,6060,6060,0
|
|
20240214,175700,257176350,6060,6060,6060,6060,0
|
|
20240214,175600,257176350,6060,6060,6060,6060,0
|
|
20240214,175500,257176350,6060,6060,6060,6060,0
|
|
20240214,175400,257176350,6060,6060,6060,6060,0
|
|
20240214,175300,257176350,6060,6060,6060,6060,0
|
|
20240214,175200,257176350,6060,6060,6060,6060,0
|
|
20240214,175100,257176350,6060,6060,6060,6060,0
|
|
20240214,175000,257176350,6060,6060,6060,6060,0
|
|
20240214,174900,257176350,6060,6060,6060,6060,0
|
|
20240214,174800,257176350,6060,6060,6060,6060,0
|
|
20240214,174700,257176350,6060,6060,6060,6060,0
|
|
20240214,174600,257176350,6060,6060,6060,6060,0
|
|
20240214,174500,257176350,6060,6060,6060,6060,0
|
|
20240214,174400,257176350,6060,6060,6060,6060,0
|
|
20240214,174300,257176350,6060,6060,6060,6060,0
|
|
20240214,174200,257176350,6060,6060,6060,6060,0
|
|
20240214,174100,257176350,6060,6060,6060,6060,0
|
|
20240214,174000,257176350,6060,6060,6060,6060,0
|
|
20240214,173900,257176350,6060,6060,6060,6060,0
|
|
20240214,173800,257176350,6060,6060,6060,6060,0
|
|
20240214,173700,257176350,6060,6060,6060,6060,0
|
|
20240214,173600,257176350,6060,6060,6060,6060,0
|
|
20240214,173500,257176350,6060,6060,6060,6060,0
|
|
20240214,173400,257176350,6060,6060,6060,6060,0
|
|
20240214,173300,257176350,6060,6060,6060,6060,0
|
|
20240214,173200,257176350,6060,6060,6060,6060,0
|
|
20240214,173100,257176350,6060,6060,6060,6060,0
|
|
20240214,173000,257176350,6060,6060,6060,6060,1452
|
|
20240214,172900,257176350,6060,6060,6060,6060,0
|
|
20240214,172800,257176350,6060,6060,6060,6060,0
|
|
20240214,172700,257176350,6060,6060,6060,6060,0
|
|
20240214,172600,257176350,6060,6060,6060,6060,0
|
|
20240214,172500,257176350,6060,6060,6060,6060,0
|
|
20240214,172400,257176350,6060,6060,6060,6060,0
|
|
20240214,172300,257176350,6060,6060,6060,6060,0
|
|
20240214,172200,257176350,6060,6060,6060,6060,0
|
|
20240214,172100,257176350,6060,6060,6060,6060,0
|
|
20240214,172000,257176350,6060,6060,6060,6060,0
|
|
20240214,171900,257176350,6060,6060,6060,6060,0
|
|
20240214,171800,257176350,6060,6060,6060,6060,0
|
|
20240214,171700,257176350,6060,6060,6060,6060,0
|
|
20240214,171600,257176350,6060,6060,6060,6060,0
|
|
20240214,171500,257176350,6060,6060,6060,6060,0
|
|
20240214,171400,257176350,6060,6060,6060,6060,0
|
|
20240214,171300,257176350,6060,6060,6060,6060,0
|
|
20240214,171200,257176350,6060,6060,6060,6060,0
|
|
20240214,171100,257176350,6060,6060,6060,6060,0
|
|
20240214,171000,257176350,6060,6060,6060,6060,0
|
|
20240214,170900,257176350,6060,6060,6060,6060,0
|
|
20240214,170800,257176350,6060,6060,6060,6060,0
|
|
20240214,170700,257176350,6060,6060,6060,6060,0
|
|
20240214,170600,257176350,6060,6060,6060,6060,0
|
|
20240214,170500,257176350,6060,6060,6060,6060,0
|
|
20240214,170400,257176350,6060,6060,6060,6060,0
|
|
20240214,170300,257176350,6060,6060,6060,6060,0
|
|
20240214,170200,257176350,6060,6060,6060,6060,0
|
|
20240214,170100,257176350,6060,6060,6060,6060,0
|
|
20240214,170000,257176350,6060,6060,6060,6060,1452
|
|
20240214,165900,257176350,6060,6060,6060,6060,0
|
|
20240214,165800,257176350,6060,6060,6060,6060,0
|
|
20240214,165700,257176350,6060,6060,6060,6060,0
|
|
20240214,165600,257176350,6060,6060,6060,6060,0
|
|
20240214,165500,257176350,6060,6060,6060,6060,0
|
|
20240214,165400,257176350,6060,6060,6060,6060,0
|
|
20240214,165300,257176350,6060,6060,6060,6060,0
|
|
20240214,165200,257176350,6060,6060,6060,6060,0
|
|
20240214,165100,257176350,6060,6060,6060,6060,0
|
|
20240214,165000,257176350,6060,6060,6060,6060,0
|
|
20240214,164900,257176350,6060,6060,6060,6060,0
|
|
20240214,164800,257176350,6060,6060,6060,6060,0
|
|
20240214,164700,257176350,6060,6060,6060,6060,0
|
|
20240214,164600,257176350,6060,6060,6060,6060,0
|
|
20240214,164500,257176350,6060,6060,6060,6060,0
|
|
20240214,164400,257176350,6060,6060,6060,6060,0
|
|
20240214,164300,257176350,6060,6060,6060,6060,0
|
|
20240214,164200,257176350,6060,6060,6060,6060,0
|
|
20240214,164100,257176350,6060,6060,6060,6060,0
|
|
20240214,164000,257176350,6060,6060,6060,6060,0
|
|
20240214,163900,257176350,6060,6060,6060,6060,0
|
|
20240214,163800,257176350,6060,6060,6060,6060,0
|
|
20240214,163700,257176350,6060,6060,6060,6060,0
|
|
20240214,163600,257176350,6060,6060,6060,6060,0
|
|
20240214,163500,257176350,6060,6060,6060,6060,0
|
|
20240214,163400,257176350,6060,6060,6060,6060,0
|
|
20240214,163300,257176350,6060,6060,6060,6060,0
|
|
20240214,163200,257176350,6060,6060,6060,6060,0
|
|
20240214,163100,257176350,6060,6060,6060,6060,0
|
|
20240214,163000,257176350,6060,6060,6060,6060,1452
|
|
20240214,162900,257176350,6060,6060,6060,6060,0
|
|
20240214,162800,257176350,6060,6060,6060,6060,0
|
|
20240214,162700,257176350,6060,6060,6060,6060,0
|
|
20240214,162600,257176350,6060,6060,6060,6060,0
|
|
20240214,162500,257176350,6060,6060,6060,6060,0
|
|
20240214,162400,257176350,6060,6060,6060,6060,0
|
|
20240214,162300,257176350,6060,6060,6060,6060,0
|
|
20240214,162200,257176350,6060,6060,6060,6060,0
|
|
20240214,162100,257176350,6060,6060,6060,6060,0
|
|
20240214,162000,257176350,6060,6060,6060,6060,0
|
|
20240214,161900,257176350,6060,6060,6060,6060,0
|
|
20240214,161800,257176350,6060,6060,6060,6060,0
|
|
20240214,161700,257176350,6060,6060,6060,6060,0
|
|
20240214,161600,257176350,6060,6060,6060,6060,0
|
|
20240214,161500,257176350,6060,6060,6060,6060,0
|
|
20240214,161400,257176350,6060,6060,6060,6060,0
|
|
20240214,161300,257176350,6060,6060,6060,6060,0
|
|
20240214,161200,257176350,6060,6060,6060,6060,0
|
|
20240214,161100,257176350,6060,6060,6060,6060,0
|
|
20240214,161000,257176350,6060,6060,6060,6060,0
|
|
20240214,160900,257176350,6060,6060,6060,6060,0
|
|
20240214,160800,257176350,6060,6060,6060,6060,0
|
|
20240214,160700,257176350,6060,6060,6060,6060,0
|
|
20240214,160600,257176350,6060,6060,6060,6060,0
|
|
20240214,160500,257176350,6060,6060,6060,6060,0
|
|
20240214,160400,257176350,6060,6060,6060,6060,0
|
|
20240214,160300,257176350,6060,6060,6060,6060,0
|
|
20240214,160200,257176350,6060,6060,6060,6060,0
|
|
20240214,160100,257176350,6060,6060,6060,6060,0
|
|
20240214,160000,257176350,6060,6060,6060,6060,1452
|
|
20240214,155900,257176350,6060,6060,6060,6060,0
|
|
20240214,155800,257176350,6060,6060,6060,6060,0
|
|
20240214,155700,257176350,6060,6060,6060,6060,0
|
|
20240214,155600,257176350,6060,6060,6060,6060,0
|
|
20240214,155500,257176350,6060,6060,6060,6060,0
|
|
20240214,155400,257176350,6060,6060,6060,6060,0
|
|
20240214,155300,257176350,6060,6060,6060,6060,0
|
|
20240214,155200,257176350,6060,6060,6060,6060,0
|
|
20240214,155100,257176350,6060,6060,6060,6060,0
|
|
20240214,155000,257176350,6060,6060,6060,6060,0
|
|
20240214,154900,257176350,6060,6060,6060,6060,0
|
|
20240214,154800,257176350,6060,6060,6060,6060,0
|
|
20240214,154700,257176350,6060,6060,6060,6060,0
|
|
20240214,154600,257176350,6060,6060,6060,6060,0
|
|
20240214,154500,257176350,6060,6060,6060,6060,0
|
|
20240214,154400,257176350,6060,6060,6060,6060,0
|
|
20240214,154300,257176350,6060,6060,6060,6060,0
|
|
20240214,154200,257176350,6060,6060,6060,6060,0
|
|
20240214,154100,257176350,6060,6060,6060,6060,0
|
|
20240214,154000,257176350,6060,6060,6060,6060,0
|
|
20240214,153900,257176350,6060,6060,6060,6060,0
|
|
20240214,153800,257176350,6060,6060,6060,6060,0
|
|
20240214,153700,257176350,6060,6060,6060,6060,0
|
|
20240214,153600,257176350,6060,6060,6060,6060,0
|
|
20240214,153500,257176350,6060,6060,6060,6060,0
|
|
20240214,153400,257176350,6060,6060,6060,6060,0
|
|
20240214,153300,257176350,6060,6060,6060,6060,0
|
|
20240214,153200,257176350,6060,6060,6060,6060,0
|
|
20240214,153100,257176350,6060,6060,6060,6060,0
|
|
20240214,153000,257176350,6060,6060,6060,6060,2904
|
|
20240214,152900,248377230,6040,6040,6040,6040,0
|
|
20240214,152800,248377230,6040,6040,6040,6040,0
|
|
20240214,152700,248377230,6040,6040,6040,6040,0
|
|
20240214,152600,248377230,6040,6040,6040,6040,0
|
|
20240214,152500,248377230,6040,6040,6040,6040,0
|
|
20240214,152400,248377230,6040,6040,6040,6040,0
|
|
20240214,152300,248377230,6040,6040,6040,6040,0
|
|
20240214,152200,248377230,6040,6040,6040,6040,0
|
|
20240214,152100,248377230,6040,6040,6040,6040,0
|
|
20240214,152000,248377230,6040,6040,6040,6040,0
|
|
20240214,151900,248377230,6040,5980,6040,5980,4053
|
|
20240214,151800,223923570,5990,6000,6000,5980,97
|
|
20240214,151700,223342300,6000,6000,6000,5990,13
|
|
20240214,151600,223264320,6000,5980,6000,5970,551
|
|
20240214,151500,219969050,5980,5980,5980,5980,7
|
|
20240214,151400,219927190,5980,5970,5980,5970,43
|
|
20240214,151300,219670390,5970,5980,5980,5970,111
|
|
20240214,151200,219007620,5980,5980,5980,5980,10
|
|
20240214,151100,218947820,5970,5980,5980,5970,124
|
|
20240214,151000,218207300,5980,5980,5980,5970,292
|
|
20240214,150900,216462970,5980,5980,5980,5980,100
|
|
20240214,150800,215864970,5980,5980,5980,5980,12
|
|
20240214,150700,215793210,5990,5990,5990,5990,1
|
|
20240214,150600,215787220,5980,5980,5980,5980,200
|
|
20240214,150500,214591220,5990,5990,5990,5990,0
|
|
20240214,150400,214591220,5990,5990,5990,5990,31
|
|
20240214,150300,214405530,5990,5990,5990,5990,45
|
|
20240214,150200,214135980,5990,5990,5990,5990,0
|
|
20240214,150100,214135980,5990,5990,5990,5990,3
|
|
20240214,150000,214118010,5990,5990,5990,5990,0
|
|
20240214,145900,214118010,5990,5980,5990,5970,436
|
|
20240214,145800,211511950,5980,5990,5990,5980,55
|
|
20240214,145700,211182690,5990,5990,5990,5990,0
|
|
20240214,145600,211182690,5990,5990,5990,5990,0
|
|
20240214,145500,211182690,5990,5990,5990,5990,0
|
|
20240214,145400,211182690,5990,5990,5990,5990,0
|
|
20240214,145300,211182690,5990,5980,5990,5980,50
|
|
20240214,145200,210883680,5960,5970,5970,5960,86
|
|
20240214,145100,210370870,5970,5970,5970,5960,402
|
|
20240214,145000,207974870,5970,5960,5970,5960,209
|
|
20240214,144900,206729210,5960,5960,5960,5960,0
|
|
20240214,144800,206729210,5960,5970,5970,5960,17
|
|
20240214,144700,206627790,6020,6020,6020,6020,0
|
|
20240214,144600,206627790,6020,6020,6020,6020,0
|
|
20240214,144500,206627790,6020,6020,6020,6020,0
|
|
20240214,144400,206627790,6020,6020,6020,6020,0
|
|
20240214,144300,206627790,6020,6020,6020,6020,0
|
|
20240214,144200,206627790,6020,6020,6020,6020,0
|
|
20240214,144100,206627790,6020,6020,6020,6020,0
|
|
20240214,144000,206627790,6020,6020,6020,6020,0
|
|
20240214,143900,206627790,6020,6020,6020,6020,0
|
|
20240214,143800,206627790,6020,6020,6020,6020,0
|
|
20240214,143700,206627790,6020,6020,6020,6020,0
|
|
20240214,143600,206627790,6020,6020,6020,6020,0
|
|
20240214,143500,206627790,6020,6020,6020,6020,10
|
|
20240214,143400,206567590,6020,6020,6020,6020,10
|
|
20240214,143300,206507390,6020,6020,6020,6020,83
|
|
20240214,143200,206007730,6020,6020,6020,6020,0
|
|
20240214,143100,206007730,6020,6020,6020,6020,0
|
|
20240214,143000,206007730,6020,6020,6020,6020,0
|
|
20240214,142900,206007730,6020,6020,6020,6020,0
|
|
20240214,142800,206007730,6020,6020,6020,6020,0
|
|
20240214,142700,206007730,6020,6020,6020,6020,0
|
|
20240214,142600,206007730,6020,6020,6020,6020,0
|
|
20240214,142500,206007730,6020,6050,6050,5950,5108
|
|
20240214,142400,175565010,6040,6040,6040,6040,0
|
|
20240214,142300,175565010,6040,6040,6040,6040,0
|
|
20240214,142200,175565010,6040,6040,6040,6040,73
|
|
20240214,142100,175124090,6040,6040,6040,6040,144
|
|
20240214,142000,174254330,6050,6050,6050,6050,1
|
|
20240214,141900,174248280,6040,6040,6040,6040,168
|
|
20240214,141800,173233560,6040,6040,6040,6040,0
|
|
20240214,141700,173233560,6040,6040,6040,6040,0
|
|
20240214,141600,173233560,6040,6040,6040,6040,0
|
|
20240214,141500,173233560,6040,6040,6040,6040,0
|
|
20240214,141400,173233560,6040,6040,6040,6040,1
|
|
20240214,141300,173227520,6040,6040,6040,6040,0
|
|
20240214,141200,173227520,6040,6040,6040,6040,0
|
|
20240214,141100,173227520,6040,6040,6040,6040,0
|
|
20240214,141000,173227520,6040,6040,6040,6040,0
|
|
20240214,140900,173227520,6040,6040,6040,6040,0
|
|
20240214,140800,173227520,6040,6040,6040,6040,0
|
|
20240214,140700,173227520,6040,6040,6040,6040,0
|
|
20240214,140600,173227520,6040,6040,6040,6040,0
|
|
20240214,140500,173227520,6040,6040,6040,6040,0
|
|
20240214,140400,173227520,6040,6040,6040,6040,0
|
|
20240214,140300,173227520,6040,6040,6040,6040,0
|
|
20240214,140200,173227520,6040,6040,6040,6040,0
|
|
20240214,140100,173227520,6040,6040,6040,6040,0
|
|
20240214,140000,173227520,6040,6040,6040,6040,0
|
|
20240214,135900,173227520,6040,6040,6040,6040,103
|
|
20240214,135800,172605400,6040,6040,6040,6040,0
|
|
20240214,135700,172605400,6040,6030,6040,6030,1000
|
|
20240214,135600,166567520,6030,6030,6030,6030,0
|
|
20240214,135500,166567520,6030,6030,6030,6030,10
|
|
20240214,135400,166507220,6030,6030,6030,6030,30
|
|
20240214,135300,166326320,6030,6030,6030,6030,0
|
|
20240214,135200,166326320,6030,6030,6030,6030,0
|
|
20240214,135100,166326320,6030,6030,6030,6030,0
|
|
20240214,135000,166326320,6030,6030,6030,6030,0
|
|
20240214,134900,166326320,6030,6030,6030,6030,0
|
|
20240214,134800,166326320,6030,6030,6030,6030,0
|
|
20240214,134700,166326320,6030,6030,6030,6030,0
|
|
20240214,134600,166326320,6030,6030,6030,6030,0
|
|
20240214,134500,166326320,6030,6030,6030,6030,0
|
|
20240214,134400,166326320,6030,6030,6030,6030,0
|
|
20240214,134300,166326320,6030,6030,6030,6030,0
|
|
20240214,134200,166326320,6030,6030,6030,6030,0
|
|
20240214,134100,166326320,6030,6030,6030,6030,0
|
|
20240214,134000,166326320,6030,6030,6030,6030,0
|
|
20240214,133900,166326320,6030,6030,6030,6030,1
|
|
20240214,133800,166320290,5950,5950,5950,5950,0
|
|
20240214,133700,166320290,5950,6030,6030,5950,1135
|
|
20240214,133600,159539230,6040,6040,6040,6040,0
|
|
20240214,133500,159539230,6040,6040,6040,6040,1
|
|
20240214,133400,159533190,6040,6040,6040,6040,0
|
|
20240214,133300,159533190,6040,6040,6040,6040,0
|
|
20240214,133200,159533190,6040,6040,6040,6040,0
|
|
20240214,133100,159533190,6040,6040,6040,6040,0
|
|
20240214,133000,159533190,6040,6040,6040,6040,0
|
|
20240214,132900,159533190,6040,6040,6040,6040,0
|
|
20240214,132800,159533190,6040,6040,6040,6040,0
|
|
20240214,132700,159533190,6040,6040,6040,6040,0
|
|
20240214,132600,159533190,6040,6040,6040,6040,0
|
|
20240214,132500,159533190,6040,6040,6040,6040,52
|
|
20240214,132400,159219110,6050,6050,6050,6050,0
|
|
20240214,132300,159219110,6050,6050,6050,6050,0
|
|
20240214,132200,159219110,6050,6050,6050,6050,0
|
|
20240214,132100,159219110,6050,6050,6050,6050,0
|
|
20240214,132000,159219110,6050,6050,6050,6050,0
|
|
20240214,131900,159219110,6050,6050,6050,6050,2
|
|
20240214,131800,159207010,6040,6040,6040,6040,10
|
|
20240214,131700,159146610,6050,6050,6050,6050,3
|
|
20240214,131600,159128460,6050,6050,6050,6050,120
|
|
20240214,131500,158402460,6060,6050,6060,6050,2
|
|
20240214,131400,158390350,6050,6050,6050,6050,0
|
|
20240214,131300,158390350,6050,6050,6050,6050,0
|
|
20240214,131200,158390350,6050,6050,6060,6050,21
|
|
20240214,131100,158263290,6060,6060,6060,6060,0
|
|
20240214,131000,158263290,6060,6050,6060,6050,171
|
|
20240214,130900,157228730,6050,6050,6050,6050,200
|
|
20240214,130800,156018730,6050,6050,6050,6050,0
|
|
20240214,130700,156018730,6050,6050,6050,6050,14
|
|
20240214,130600,155934030,6050,6050,6050,6050,0
|
|
20240214,130500,155934030,6050,6040,6050,6040,610
|
|
20240214,130400,152244060,6040,6040,6040,6040,0
|
|
20240214,130300,152244060,6040,6040,6040,6040,6
|
|
20240214,130200,152207820,6060,6050,6060,6050,610
|
|
20240214,130100,148512510,6050,6050,6050,6050,0
|
|
20240214,130000,148512510,6050,6050,6050,6050,1
|
|
20240214,125900,148506460,6050,6050,6050,6050,166
|
|
20240214,125800,147502160,6050,6050,6050,6050,0
|
|
20240214,125700,147502160,6050,6050,6050,6050,0
|
|
20240214,125600,147502160,6050,6050,6050,6050,0
|
|
20240214,125500,147502160,6050,6050,6050,6050,38
|
|
20240214,125400,147272260,6050,6060,6060,6050,188
|
|
20240214,125300,146133920,6050,6050,6050,6050,0
|
|
20240214,125200,146133920,6050,6050,6050,6050,0
|
|
20240214,125100,146133920,6050,6050,6050,6050,401
|
|
20240214,125000,143707870,6050,6050,6050,6050,0
|
|
20240214,124900,143707870,6050,6040,6050,6040,337
|
|
20240214,124800,141670520,6040,6040,6040,6040,57
|
|
20240214,124700,141326240,6040,6040,6050,6040,28
|
|
20240214,124600,141156920,6040,6040,6040,6040,85
|
|
20240214,124500,140643520,6040,6040,6040,6040,5
|
|
20240214,124400,140613320,6040,6040,6040,6040,0
|
|
20240214,124300,140613320,6040,6040,6040,6040,136
|
|
20240214,124200,139791880,6040,6040,6040,6040,0
|
|
20240214,124100,139791880,6040,6040,6040,6040,0
|
|
20240214,124000,139791880,6040,6040,6040,6040,18
|
|
20240214,123900,139683160,6040,6040,6040,6040,0
|
|
20240214,123800,139683160,6040,6040,6040,6040,0
|
|
20240214,123700,139683160,6040,6040,6040,6040,0
|
|
20240214,123600,139683160,6040,6030,6040,6030,10
|
|
20240214,123500,139622850,6030,6030,6030,6030,3
|
|
20240214,123400,139604760,6030,6020,6030,6020,31
|
|
20240214,123300,139417850,6020,6030,6030,6020,64
|
|
20240214,123200,139031950,6030,6030,6030,6030,0
|
|
20240214,123100,139031950,6030,6030,6030,6030,0
|
|
20240214,123000,139031950,6030,6030,6030,6030,0
|
|
20240214,122900,139031950,6030,6030,6030,6030,0
|
|
20240214,122800,139031950,6030,6030,6030,6030,0
|
|
20240214,122700,139031950,6030,6030,6030,6030,0
|
|
20240214,122600,139031950,6030,6030,6030,6030,0
|
|
20240214,122500,139031950,6030,6030,6030,6030,0
|
|
20240214,122400,139031950,6030,6030,6030,6030,0
|
|
20240214,122300,139031950,6030,6030,6030,6030,0
|
|
20240214,122200,139031950,6030,6030,6030,6030,0
|
|
20240214,122100,139031950,6030,6030,6030,6030,0
|
|
20240214,122000,139031950,6030,6030,6030,6030,0
|
|
20240214,121900,139031950,6030,6030,6030,6030,0
|
|
20240214,121800,139031950,6030,6030,6030,6030,0
|
|
20240214,121700,139031950,6030,6030,6030,6030,0
|
|
20240214,121600,139031950,6030,6030,6030,6030,0
|
|
20240214,121500,139031950,6030,6030,6030,6030,59
|
|
20240214,121400,138676180,6030,6030,6030,6030,0
|
|
20240214,121300,138676180,6030,6030,6030,6030,0
|
|
20240214,121200,138676180,6030,6030,6030,6030,0
|
|
20240214,121100,138676180,6030,6030,6030,6030,0
|
|
20240214,121000,138676180,6030,6030,6030,6030,251
|
|
20240214,120900,137162650,6000,6000,6000,6000,0
|
|
20240214,120800,137162650,6000,6000,6000,6000,0
|
|
20240214,120700,137162650,6000,6000,6000,6000,0
|
|
20240214,120600,137162650,6000,6000,6000,6000,0
|
|
20240214,120500,137162650,6000,6010,6010,6000,160
|
|
20240214,120400,136201660,6040,6040,6040,6040,0
|
|
20240214,120300,136201660,6040,6040,6040,6040,0
|
|
20240214,120200,136201660,6040,6040,6040,6040,0
|
|
20240214,120100,136201660,6040,6040,6040,6040,0
|
|
20240214,120000,136201660,6040,6040,6040,6040,0
|
|
20240214,115900,136201660,6040,6040,6040,6040,0
|
|
20240214,115800,136201660,6040,6040,6040,6040,0
|
|
20240214,115700,136201660,6040,6040,6040,6040,1
|
|
20240214,115600,136195620,6010,6010,6010,6010,1420
|
|
20240214,115500,127661420,6010,6010,6010,6010,0
|
|
20240214,115400,127661420,6010,6010,6010,6010,0
|
|
20240214,115300,127661420,6010,6040,6040,6010,866
|
|
20240214,115200,122453670,6010,6010,6010,6010,0
|
|
20240214,115100,122453670,6010,6010,6010,6010,1
|
|
20240214,115000,122447660,6010,6010,6010,6010,85
|
|
20240214,114900,121936810,6030,6030,6030,6030,10
|
|
20240214,114800,121876510,6040,6040,6040,6040,49
|
|
20240214,114700,121580550,6050,6050,6050,6050,0
|
|
20240214,114600,121580550,6050,6050,6050,6050,0
|
|
20240214,114500,121580550,6050,6050,6050,6050,0
|
|
20240214,114400,121580550,6050,6040,6050,6040,3
|
|
20240214,114300,121562420,6010,6010,6010,6010,130
|
|
20240214,114200,120781120,6050,6050,6050,6050,0
|
|
20240214,114100,120781120,6050,6040,6050,6040,3
|
|
20240214,114000,120762990,6040,6030,6040,6030,63
|
|
20240214,113900,120382560,6040,6040,6040,6040,0
|
|
20240214,113800,120382560,6040,6040,6040,6040,0
|
|
20240214,113700,120382560,6040,6040,6040,6040,0
|
|
20240214,113600,120382560,6040,6040,6040,6040,0
|
|
20240214,113500,120382560,6040,6040,6040,6040,0
|
|
20240214,113400,120382560,6040,6040,6040,6040,1
|
|
20240214,113300,120376520,6030,6030,6030,6030,0
|
|
20240214,113200,120376520,6030,6030,6030,6030,0
|
|
20240214,113100,120376520,6030,6030,6030,6030,21
|
|
20240214,113000,120249890,6030,6020,6030,6010,271
|
|
20240214,112900,118618360,6010,6010,6010,6010,0
|
|
20240214,112800,118618360,6010,5990,6010,5990,1550
|
|
20240214,112700,109318390,5990,6000,6000,5990,41
|
|
20240214,112600,109072400,5990,5990,5990,5990,0
|
|
20240214,112500,109072400,5990,5990,5990,5990,3
|
|
20240214,112400,109054430,6000,5990,6000,5990,20
|
|
20240214,112300,108934460,6000,6000,6000,5990,81
|
|
20240214,112200,108448990,5990,5990,5990,5990,7
|
|
20240214,112100,108407060,5990,5990,5990,5990,3
|
|
20240214,112000,108389090,5990,5990,5990,5990,203
|
|
20240214,111900,107173120,5980,5980,5990,5980,58
|
|
20240214,111800,106825800,5980,5980,5980,5980,0
|
|
20240214,111700,106825800,5980,5980,5980,5980,0
|
|
20240214,111600,106825800,5980,5980,5980,5980,2
|
|
20240214,111500,106813840,5970,5970,5970,5970,0
|
|
20240214,111400,106813840,5970,5970,5970,5970,256
|
|
20240214,111300,105285520,5970,5970,5970,5970,0
|
|
20240214,111200,105285520,5970,5970,5970,5970,0
|
|
20240214,111100,105285520,5970,5970,5970,5970,0
|
|
20240214,111000,105285520,5970,5970,5970,5970,1
|
|
20240214,110900,105279550,5930,5930,5930,5930,0
|
|
20240214,110800,105279550,5930,5940,5940,5930,113
|
|
20240214,110700,104609360,5970,5970,5970,5960,126
|
|
20240214,110600,103857160,5990,5990,5990,5990,0
|
|
20240214,110500,103857160,5990,5990,5990,5990,1
|
|
20240214,110400,103851170,5980,5980,5980,5980,0
|
|
20240214,110300,103851170,5980,5980,5980,5980,10
|
|
20240214,110200,103791370,5980,5980,5980,5980,0
|
|
20240214,110100,103791370,5980,5980,5980,5980,0
|
|
20240214,110000,103791370,5980,5980,5980,5980,2
|
|
20240214,105900,103779410,5990,5980,5990,5980,23
|
|
20240214,105800,103641780,5990,5990,5990,5990,0
|
|
20240214,105700,103641780,5990,5990,5990,5990,0
|
|
20240214,105600,103641780,5990,5990,5990,5990,0
|
|
20240214,105500,103641780,5990,5990,5990,5990,0
|
|
20240214,105400,103641780,5990,5990,5990,5990,0
|
|
20240214,105300,103641780,5990,5990,5990,5990,0
|
|
20240214,105200,103641780,5990,5990,5990,5990,0
|
|
20240214,105100,103641780,5990,5990,5990,5990,47
|
|
20240214,105000,103360250,5990,5990,5990,5990,0
|
|
20240214,104900,103360250,5990,5990,5990,5990,0
|
|
20240214,104800,103360250,5990,5990,5990,5990,0
|
|
20240214,104700,103360250,5990,5990,5990,5990,0
|
|
20240214,104600,103360250,5990,5990,5990,5990,0
|
|
20240214,104500,103360250,5990,5990,5990,5990,0
|
|
20240214,104400,103360250,5990,5990,5990,5990,0
|
|
20240214,104300,103360250,5990,5990,5990,5990,0
|
|
20240214,104200,103360250,5990,5980,5990,5980,4
|
|
20240214,104100,103336320,5980,5980,5980,5980,0
|
|
20240214,104000,103336320,5980,5980,5980,5980,0
|
|
20240214,103900,103336320,5980,5980,5980,5980,0
|
|
20240214,103800,103336320,5980,5980,5980,5980,0
|
|
20240214,103700,103336320,5980,5940,5980,5940,2
|
|
20240214,103600,103324400,5980,5980,5980,5980,3
|
|
20240214,103500,103306460,5960,5960,5960,5960,97
|
|
20240214,103400,102728340,5930,5930,5930,5930,0
|
|
20240214,103300,102728340,5930,5930,5930,5930,0
|
|
20240214,103200,102728340,5930,5930,5930,5930,0
|
|
20240214,103100,102728340,5930,5930,5930,5930,0
|
|
20240214,103000,102728340,5930,5960,5960,5930,2000
|
|
20240214,102900,90851490,5980,5980,5980,5980,0
|
|
20240214,102800,90851490,5980,5980,5980,5980,0
|
|
20240214,102700,90851490,5980,5980,5980,5980,0
|
|
20240214,102600,90851490,5980,5980,5980,5980,0
|
|
20240214,102500,90851490,5980,5980,5980,5980,0
|
|
20240214,102400,90851490,5980,5980,5980,5980,0
|
|
20240214,102300,90851490,5980,5980,5980,5980,1
|
|
20240214,102200,90845510,5960,5960,5960,5960,0
|
|
20240214,102100,90845510,5960,5960,5960,5960,1
|
|
20240214,102000,90839550,5980,5980,5980,5980,0
|
|
20240214,101900,90839550,5980,5980,5980,5980,0
|
|
20240214,101800,90839550,5980,5980,5980,5980,0
|
|
20240214,101700,90839550,5980,5980,5980,5980,0
|
|
20240214,101600,90839550,5980,5980,5980,5980,0
|
|
20240214,101500,90839550,5980,5980,5980,5980,0
|
|
20240214,101400,90839550,5980,5980,5980,5980,0
|
|
20240214,101300,90839550,5980,5980,5980,5980,0
|
|
20240214,101200,90839550,5980,5980,5980,5980,1
|
|
20240214,101100,90833570,5970,5970,5970,5970,0
|
|
20240214,101000,90833570,5970,5970,5970,5970,38
|
|
20240214,100900,90606710,5910,5960,5960,5910,2939
|
|
20240214,100800,73183950,5980,5980,5980,5980,0
|
|
20240214,100700,73183950,5980,5980,5980,5980,1
|
|
20240214,100600,73177970,5950,5950,5980,5950,5
|
|
20240214,100500,73148160,5980,5980,5980,5980,1
|
|
20240214,100400,73142180,5950,5980,5980,5950,2
|
|
20240214,100300,73130250,5950,5950,5950,5950,1
|
|
20240214,100200,73124300,5980,5950,5980,5950,2
|
|
20240214,100100,73112370,5980,5980,5980,5980,0
|
|
20240214,100000,73112370,5980,5960,5980,5960,2
|
|
20240214,095900,73100430,5980,5960,5980,5960,2
|
|
20240214,095800,73088490,6000,6000,6000,5980,3
|
|
20240214,095700,73070510,5970,5970,5970,5970,0
|
|
20240214,095600,73070510,5970,5970,5970,5970,0
|
|
20240214,095500,73070510,5970,5970,5970,5970,0
|
|
20240214,095400,73070510,5970,5970,5970,5970,1
|
|
20240214,095300,73064540,5940,5950,5950,5940,300
|
|
20240214,095200,71281790,5950,5950,6000,5950,14
|
|
20240214,095100,71197890,6000,6000,6000,6000,0
|
|
20240214,095000,71197890,6000,6000,6000,6000,0
|
|
20240214,094900,71197890,6000,6000,6000,6000,0
|
|
20240214,094800,71197890,6000,5970,6000,5970,2
|
|
20240214,094700,71185920,5970,5970,5970,5970,6
|
|
20240214,094600,71150100,5950,5950,5950,5950,189
|
|
20240214,094500,70025550,6000,6000,6000,6000,0
|
|
20240214,094400,70025550,6000,6000,6000,6000,0
|
|
20240214,094300,70025550,6000,5950,6000,5950,3
|
|
20240214,094200,70007600,6000,6000,6000,6000,1
|
|
20240214,094100,70001600,5950,5960,5960,5950,181
|
|
20240214,094000,68924440,6000,5960,6000,5960,2
|
|
20240214,093900,68912480,6000,6000,6000,6000,0
|
|
20240214,093800,68912480,6000,6000,6000,6000,0
|
|
20240214,093700,68912480,6000,6000,6000,6000,0
|
|
20240214,093600,68912480,6000,6000,6000,6000,1
|
|
20240214,093500,68906480,5950,5970,5970,5920,3978
|
|
20240214,093400,45222760,5990,5970,5990,5970,536
|
|
20240214,093300,42022760,5970,5980,5980,5970,103
|
|
20240214,093200,41407820,6010,6010,6010,6010,1
|
|
20240214,093100,41401810,6010,6010,6010,6010,1
|
|
20240214,093000,41395800,6010,5980,6010,5980,7
|
|
20240214,092900,41353910,6020,6020,6020,6020,0
|
|
20240214,092800,41353910,6020,5980,6020,5980,4
|
|
20240214,092700,41329910,6000,6000,6000,6000,1
|
|
20240214,092600,41323910,6030,6030,6030,6030,0
|
|
20240214,092500,41323910,6030,6030,6030,6030,0
|
|
20240214,092400,41323910,6030,6030,6030,6030,0
|
|
20240214,092300,41323910,6030,6030,6030,6030,0
|
|
20240214,092200,41323910,6030,6030,6030,6030,0
|
|
20240214,092100,41323910,6030,5970,6030,5970,460
|
|
20240214,092000,38568340,5970,5970,5970,5970,201
|
|
20240214,091900,37368370,5980,5980,5980,5980,83
|
|
20240214,091800,36872030,6000,6020,6020,6000,212
|
|
20240214,091700,35599990,6000,6000,6000,6000,0
|
|
20240214,091600,35599990,6000,6000,6000,6000,0
|
|
20240214,091500,35599990,6000,6000,6000,6000,0
|
|
20240214,091400,35599990,6000,6000,6000,6000,1
|
|
20240214,091300,35593990,6060,6060,6060,6060,0
|
|
20240214,091200,35593990,6060,6060,6060,6060,300
|
|
20240214,091100,33775990,6070,6050,6070,6000,9
|
|
20240214,091000,33721600,6050,6010,6050,6010,168
|
|
20240214,090900,32711820,6010,5980,6010,5980,3
|
|
20240214,090800,32693850,6010,5980,6010,5980,8
|
|
20240214,090700,32645880,5970,5970,5980,5960,2369
|
|
20240214,090600,18499790,5980,5980,5990,5980,1001
|
|
20240214,090500,12504120,5980,5990,5990,5980,7
|
|
20240214,090400,12462250,5990,6000,6000,5990,13
|
|
20240214,090300,12384310,5990,6010,6010,5990,20
|
|
20240214,090200,12264370,5960,5960,5960,5960,354
|
|
20240214,090100,10154530,5910,5910,5960,5910,427
|
|
20240214,090000,7630910,5960,5940,5970,5910,1286
|