600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185700,905174190,6050,6050,6050,6050,452
|
|
20240213,185600,905174190,6050,6050,6050,6050,0
|
|
20240213,185500,905174190,6050,6050,6050,6050,0
|
|
20240213,185400,905174190,6050,6050,6050,6050,0
|
|
20240213,185300,905174190,6050,6050,6050,6050,0
|
|
20240213,185200,905174190,6050,6050,6050,6050,0
|
|
20240213,185100,905174190,6050,6050,6050,6050,0
|
|
20240213,185000,905174190,6050,6050,6050,6050,0
|
|
20240213,184900,905174190,6050,6050,6050,6050,0
|
|
20240213,184800,905174190,6050,6050,6050,6050,0
|
|
20240213,184700,905174190,6050,6050,6050,6050,0
|
|
20240213,184600,905174190,6050,6050,6050,6050,0
|
|
20240213,184500,905174190,6050,6050,6050,6050,0
|
|
20240213,184400,905174190,6050,6050,6050,6050,0
|
|
20240213,184300,905174190,6050,6050,6050,6050,0
|
|
20240213,184200,905174190,6050,6050,6050,6050,0
|
|
20240213,184100,905174190,6050,6050,6050,6050,0
|
|
20240213,184000,905174190,6050,6050,6050,6050,0
|
|
20240213,183900,905174190,6050,6050,6050,6050,0
|
|
20240213,183800,905174190,6050,6050,6050,6050,0
|
|
20240213,183700,905174190,6050,6050,6050,6050,0
|
|
20240213,183600,905174190,6050,6050,6050,6050,0
|
|
20240213,183500,905174190,6050,6050,6050,6050,0
|
|
20240213,183400,905174190,6050,6050,6050,6050,0
|
|
20240213,183300,905174190,6050,6050,6050,6050,0
|
|
20240213,183200,905174190,6050,6050,6050,6050,0
|
|
20240213,183100,905174190,6050,6050,6050,6050,0
|
|
20240213,183000,905174190,6050,6050,6050,6050,0
|
|
20240213,182900,905174190,6050,6050,6050,6050,0
|
|
20240213,182800,905174190,6050,6050,6050,6050,0
|
|
20240213,182700,905174190,6050,6050,6050,6050,452
|
|
20240213,182600,905174190,6050,6050,6050,6050,0
|
|
20240213,182500,905174190,6050,6050,6050,6050,0
|
|
20240213,182400,905174190,6050,6050,6050,6050,0
|
|
20240213,182300,905174190,6050,6050,6050,6050,0
|
|
20240213,182200,905174190,6050,6050,6050,6050,0
|
|
20240213,182100,905174190,6050,6050,6050,6050,0
|
|
20240213,182000,905174190,6050,6050,6050,6050,0
|
|
20240213,181900,905174190,6050,6050,6050,6050,0
|
|
20240213,181800,905174190,6050,6050,6050,6050,0
|
|
20240213,181700,905174190,6050,6050,6050,6050,0
|
|
20240213,181600,905174190,6050,6050,6050,6050,0
|
|
20240213,181500,905174190,6050,6050,6050,6050,0
|
|
20240213,181400,905174190,6050,6050,6050,6050,0
|
|
20240213,181300,905174190,6050,6050,6050,6050,0
|
|
20240213,181200,905174190,6050,6050,6050,6050,0
|
|
20240213,181100,905174190,6050,6050,6050,6050,0
|
|
20240213,181000,905174190,6050,6050,6050,6050,0
|
|
20240213,180900,905174190,6050,6050,6050,6050,0
|
|
20240213,180800,905174190,6050,6050,6050,6050,0
|
|
20240213,180700,905174190,6050,6050,6050,6050,0
|
|
20240213,180600,905174190,6050,6050,6050,6050,0
|
|
20240213,180500,905174190,6050,6050,6050,6050,0
|
|
20240213,180400,905174190,6050,6050,6050,6050,0
|
|
20240213,180300,905174190,6050,6050,6050,6050,0
|
|
20240213,180200,905174190,6050,6050,6050,6050,0
|
|
20240213,180100,905174190,6050,6050,6050,6050,0
|
|
20240213,180000,905174190,6050,6050,6050,6050,0
|
|
20240213,175900,905174190,6050,6050,6050,6050,0
|
|
20240213,175800,905174190,6050,6050,6050,6050,0
|
|
20240213,175700,905174190,6050,6050,6050,6050,452
|
|
20240213,175600,905174190,6050,6050,6050,6050,0
|
|
20240213,175500,905174190,6050,6050,6050,6050,0
|
|
20240213,175400,905174190,6050,6050,6050,6050,0
|
|
20240213,175300,905174190,6050,6050,6050,6050,0
|
|
20240213,175200,905174190,6050,6050,6050,6050,0
|
|
20240213,175100,905174190,6050,6050,6050,6050,0
|
|
20240213,175000,905174190,6050,6050,6050,6050,0
|
|
20240213,174900,905174190,6050,6050,6050,6050,0
|
|
20240213,174800,905174190,6050,6050,6050,6050,0
|
|
20240213,174700,905174190,6050,6050,6050,6050,0
|
|
20240213,174600,905174190,6050,6050,6050,6050,0
|
|
20240213,174500,905174190,6050,6050,6050,6050,0
|
|
20240213,174400,905174190,6050,6050,6050,6050,0
|
|
20240213,174300,905174190,6050,6050,6050,6050,0
|
|
20240213,174200,905174190,6050,6050,6050,6050,0
|
|
20240213,174100,905174190,6050,6050,6050,6050,0
|
|
20240213,174000,905174190,6050,6050,6050,6050,0
|
|
20240213,173900,905174190,6050,6050,6050,6050,0
|
|
20240213,173800,905174190,6050,6050,6050,6050,0
|
|
20240213,173700,905174190,6050,6050,6050,6050,0
|
|
20240213,173600,905174190,6050,6050,6050,6050,0
|
|
20240213,173500,905174190,6050,6050,6050,6050,0
|
|
20240213,173400,905174190,6050,6050,6050,6050,0
|
|
20240213,173300,905174190,6050,6050,6050,6050,0
|
|
20240213,173200,905174190,6050,6050,6050,6050,0
|
|
20240213,173100,905174190,6050,6050,6050,6050,0
|
|
20240213,173000,905174190,6050,6050,6050,6050,0
|
|
20240213,172900,905174190,6050,6050,6050,6050,0
|
|
20240213,172800,905174190,6050,6050,6050,6050,0
|
|
20240213,172700,905174190,6050,6050,6050,6050,452
|
|
20240213,172600,905174190,6050,6050,6050,6050,0
|
|
20240213,172500,905174190,6050,6050,6050,6050,0
|
|
20240213,172400,905174190,6050,6050,6050,6050,0
|
|
20240213,172300,905174190,6050,6050,6050,6050,0
|
|
20240213,172200,905174190,6050,6050,6050,6050,0
|
|
20240213,172100,905174190,6050,6050,6050,6050,0
|
|
20240213,172000,905174190,6050,6050,6050,6050,0
|
|
20240213,171900,905174190,6050,6050,6050,6050,0
|
|
20240213,171800,905174190,6050,6050,6050,6050,0
|
|
20240213,171700,905174190,6050,6050,6050,6050,0
|
|
20240213,171600,905174190,6050,6050,6050,6050,0
|
|
20240213,171500,905174190,6050,6050,6050,6050,0
|
|
20240213,171400,905174190,6050,6050,6050,6050,0
|
|
20240213,171300,905174190,6050,6050,6050,6050,0
|
|
20240213,171200,905174190,6050,6050,6050,6050,0
|
|
20240213,171100,905174190,6050,6050,6050,6050,0
|
|
20240213,171000,905174190,6050,6050,6050,6050,0
|
|
20240213,170900,905174190,6050,6050,6050,6050,0
|
|
20240213,170800,905174190,6050,6050,6050,6050,0
|
|
20240213,170700,905174190,6050,6050,6050,6050,0
|
|
20240213,170600,905174190,6050,6050,6050,6050,0
|
|
20240213,170500,905174190,6050,6050,6050,6050,0
|
|
20240213,170400,905174190,6050,6050,6050,6050,0
|
|
20240213,170300,905174190,6050,6050,6050,6050,0
|
|
20240213,170200,905174190,6050,6050,6050,6050,0
|
|
20240213,170100,905174190,6050,6050,6050,6050,0
|
|
20240213,170000,905174190,6050,6050,6050,6050,0
|
|
20240213,165900,905174190,6050,6050,6050,6050,0
|
|
20240213,165800,905174190,6050,6050,6050,6050,0
|
|
20240213,165700,905174190,6050,6050,6050,6050,452
|
|
20240213,165600,905174190,6050,6050,6050,6050,0
|
|
20240213,165500,905174190,6050,6050,6050,6050,0
|
|
20240213,165400,905174190,6050,6050,6050,6050,0
|
|
20240213,165300,905174190,6050,6050,6050,6050,0
|
|
20240213,165200,905174190,6050,6050,6050,6050,0
|
|
20240213,165100,905174190,6050,6050,6050,6050,0
|
|
20240213,165000,905174190,6050,6050,6050,6050,0
|
|
20240213,164900,905174190,6050,6050,6050,6050,0
|
|
20240213,164800,905174190,6050,6050,6050,6050,0
|
|
20240213,164700,905174190,6050,6050,6050,6050,0
|
|
20240213,164600,905174190,6050,6050,6050,6050,0
|
|
20240213,164500,905174190,6050,6050,6050,6050,0
|
|
20240213,164400,905174190,6050,6050,6050,6050,0
|
|
20240213,164300,905174190,6050,6050,6050,6050,0
|
|
20240213,164200,905174190,6050,6050,6050,6050,0
|
|
20240213,164100,905174190,6050,6050,6050,6050,0
|
|
20240213,164000,905174190,6050,6050,6050,6050,0
|
|
20240213,163900,905174190,6050,6050,6050,6050,0
|
|
20240213,163800,905174190,6050,6050,6050,6050,0
|
|
20240213,163700,905174190,6050,6050,6050,6050,0
|
|
20240213,163600,905174190,6050,6050,6050,6050,0
|
|
20240213,163500,905174190,6050,6050,6050,6050,0
|
|
20240213,163400,905174190,6050,6050,6050,6050,0
|
|
20240213,163300,905174190,6050,6050,6050,6050,0
|
|
20240213,163200,905174190,6050,6050,6050,6050,0
|
|
20240213,163100,905174190,6050,6050,6050,6050,0
|
|
20240213,163000,905174190,6050,6050,6050,6050,0
|
|
20240213,162900,905174190,6050,6050,6050,6050,0
|
|
20240213,162800,905174190,6050,6050,6050,6050,0
|
|
20240213,162700,905174190,6050,6050,6050,6050,452
|
|
20240213,162600,905174190,6050,6050,6050,6050,0
|
|
20240213,162500,905174190,6050,6050,6050,6050,0
|
|
20240213,162400,905174190,6050,6050,6050,6050,0
|
|
20240213,162300,905174190,6050,6050,6050,6050,0
|
|
20240213,162200,905174190,6050,6050,6050,6050,0
|
|
20240213,162100,905174190,6050,6050,6050,6050,0
|
|
20240213,162000,905174190,6050,6050,6050,6050,0
|
|
20240213,161900,905174190,6050,6050,6050,6050,0
|
|
20240213,161800,905174190,6050,6050,6050,6050,0
|
|
20240213,161700,905174190,6050,6050,6050,6050,0
|
|
20240213,161600,905174190,6050,6050,6050,6050,0
|
|
20240213,161500,905174190,6050,6050,6050,6050,0
|
|
20240213,161400,905174190,6050,6050,6050,6050,0
|
|
20240213,161300,905174190,6050,6050,6050,6050,0
|
|
20240213,161200,905174190,6050,6050,6050,6050,0
|
|
20240213,161100,905174190,6050,6050,6050,6050,0
|
|
20240213,161000,905174190,6050,6050,6050,6050,0
|
|
20240213,160900,905174190,6050,6050,6050,6050,0
|
|
20240213,160800,905174190,6050,6050,6050,6050,0
|
|
20240213,160700,905174190,6050,6050,6050,6050,0
|
|
20240213,160600,905174190,6050,6050,6050,6050,0
|
|
20240213,160500,905174190,6050,6050,6050,6050,0
|
|
20240213,160400,905174190,6050,6050,6050,6050,0
|
|
20240213,160300,905174190,6050,6050,6050,6050,0
|
|
20240213,160200,905174190,6050,6050,6050,6050,0
|
|
20240213,160100,905174190,6050,6050,6050,6050,0
|
|
20240213,160000,905174190,6050,6050,6050,6050,0
|
|
20240213,155900,905174190,6050,6050,6050,6050,0
|
|
20240213,155800,905174190,6050,6050,6050,6050,0
|
|
20240213,155700,905174190,6050,6050,6050,6050,452
|
|
20240213,155600,905174190,6050,6050,6050,6050,0
|
|
20240213,155500,905174190,6050,6050,6050,6050,0
|
|
20240213,155400,905174190,6050,6050,6050,6050,0
|
|
20240213,155300,905174190,6050,6050,6050,6050,0
|
|
20240213,155200,905174190,6050,6050,6050,6050,0
|
|
20240213,155100,905174190,6050,6050,6050,6050,0
|
|
20240213,155000,905174190,6050,6050,6050,6050,0
|
|
20240213,154900,905174190,6050,6050,6050,6050,0
|
|
20240213,154800,905174190,6050,6050,6050,6050,0
|
|
20240213,154700,905174190,6050,6050,6050,6050,0
|
|
20240213,154600,905174190,6050,6050,6050,6050,0
|
|
20240213,154500,905174190,6050,6050,6050,6050,0
|
|
20240213,154400,905174190,6050,6050,6050,6050,0
|
|
20240213,154300,905174190,6050,6050,6050,6050,0
|
|
20240213,154200,905174190,6050,6050,6050,6050,0
|
|
20240213,154100,905174190,6050,6050,6050,6050,0
|
|
20240213,154000,905174190,6050,6050,6050,6050,0
|
|
20240213,153900,905174190,6050,6050,6050,6050,0
|
|
20240213,153800,905174190,6050,6050,6050,6050,0
|
|
20240213,153700,905174190,6050,6050,6050,6050,0
|
|
20240213,153600,905174190,6050,6050,6050,6050,0
|
|
20240213,153500,905174190,6050,6050,6050,6050,0
|
|
20240213,153400,905174190,6050,6050,6050,6050,0
|
|
20240213,153300,905174190,6050,6050,6050,6050,0
|
|
20240213,153200,905174190,6050,6050,6050,6050,0
|
|
20240213,153100,905174190,6050,6050,6050,6050,0
|
|
20240213,153000,905174190,6050,6050,6050,6050,452
|
|
20240213,152900,902439590,6040,6040,6040,6040,0
|
|
20240213,152800,902439590,6040,6040,6040,6040,0
|
|
20240213,152700,902439590,6040,6040,6040,6040,0
|
|
20240213,152600,902439590,6040,6040,6040,6040,0
|
|
20240213,152500,902439590,6040,6040,6040,6040,0
|
|
20240213,152400,902439590,6040,6040,6040,6040,0
|
|
20240213,152300,902439590,6040,6040,6040,6040,0
|
|
20240213,152200,902439590,6040,6040,6040,6040,0
|
|
20240213,152100,902439590,6040,6040,6040,6040,0
|
|
20240213,152000,902439590,6040,6040,6040,6040,0
|
|
20240213,151900,902439590,6040,6040,6070,6040,3188
|
|
20240213,151800,883118620,6060,6060,6060,6060,0
|
|
20240213,151700,883118620,6060,6060,6060,6030,3
|
|
20240213,151600,883100470,6060,6050,6060,6030,4481
|
|
20240213,151500,856001410,6040,6040,6050,6040,10
|
|
20240213,151400,855941000,6040,6040,6040,6030,42
|
|
20240213,151300,855687700,6030,6040,6040,6030,3516
|
|
20240213,151200,834486180,6050,6040,6050,6040,848
|
|
20240213,151100,829364050,6040,6030,6040,6030,3752
|
|
20240213,151000,806728470,6030,6000,6030,6000,461
|
|
20240213,150900,803960410,6020,6020,6020,6020,23
|
|
20240213,150800,803821950,6020,6020,6020,6020,1
|
|
20240213,150700,803815930,6020,6020,6020,6020,2
|
|
20240213,150600,803803890,6020,6020,6020,6020,1
|
|
20240213,150500,803797870,6030,6030,6030,6030,2
|
|
20240213,150400,803785810,6010,6020,6030,6010,538
|
|
20240213,150300,800551180,6020,6020,6020,6010,97
|
|
20240213,150200,799967750,6020,6020,6020,6020,104
|
|
20240213,150100,799341670,6020,6030,6030,6020,15
|
|
20240213,150000,799251340,6020,6020,6020,6020,1
|
|
20240213,145900,799245320,6020,6020,6020,6020,0
|
|
20240213,145800,799245320,6020,6020,6020,6020,0
|
|
20240213,145700,799245320,6020,6020,6020,6020,12
|
|
20240213,145600,799173080,6010,6020,6020,6010,250
|
|
20240213,145500,797670080,6020,6020,6020,6020,1
|
|
20240213,145400,797664060,6020,6020,6020,6020,22
|
|
20240213,145300,797531620,6020,6020,6020,6020,15
|
|
20240213,145200,797441320,6020,6020,6020,6020,69
|
|
20240213,145100,797025940,6020,6020,6020,6020,0
|
|
20240213,145000,797025940,6020,6020,6020,6010,126
|
|
20240213,144900,796267430,6020,6010,6020,6010,70
|
|
20240213,144800,795846710,6020,6020,6020,6010,318
|
|
20240213,144700,793932410,6010,6020,6020,6010,3
|
|
20240213,144600,793914370,6000,6000,6000,6000,9
|
|
20240213,144500,793860370,6000,6000,6000,6000,50
|
|
20240213,144400,793560370,6000,6000,6000,6000,11
|
|
20240213,144300,793494370,6010,6010,6020,6010,100
|
|
20240213,144200,792893130,6020,6020,6020,6020,111
|
|
20240213,144100,792224910,6040,6040,6040,6040,0
|
|
20240213,144000,792224910,6040,6040,6040,6030,339
|
|
20240213,143900,790180630,6050,6050,6050,6040,82
|
|
20240213,143800,789684540,6050,6030,6050,6030,15
|
|
20240213,143700,789594030,6040,6040,6040,6040,103
|
|
20240213,143600,788971910,6060,6050,6060,6050,130
|
|
20240213,143500,788185380,6060,6030,6060,6030,212
|
|
20240213,143400,786905260,6040,6050,6050,6040,48
|
|
20240213,143300,786615250,6060,6060,6060,6050,41
|
|
20240213,143200,786366850,6060,6060,6060,6060,68
|
|
20240213,143100,785954770,6070,6070,6090,6060,636
|
|
20240213,143000,782092730,6030,6050,6090,6010,3409
|
|
20240213,142900,761408120,6000,6030,6060,6000,9518
|
|
20240213,142800,703892390,6030,6030,6030,6030,58
|
|
20240213,142700,703542650,6030,6020,6030,6020,3051
|
|
20240213,142600,685154760,6010,6010,6010,6010,0
|
|
20240213,142500,685154760,6010,6020,6020,6000,541
|
|
20240213,142400,681899540,6020,6020,6020,6020,0
|
|
20240213,142300,681899540,6020,6010,6020,6010,4012
|
|
20240213,142200,657755530,6010,6010,6010,6010,16
|
|
20240213,142100,657659370,6010,6010,6010,6010,21
|
|
20240213,142000,657533160,6010,6010,6010,6010,200
|
|
20240213,141900,656331160,6010,6010,6010,6010,1000
|
|
20240213,141800,650321160,6000,6000,6000,6000,23
|
|
20240213,141700,650183160,6000,6000,6000,6000,1036
|
|
20240213,141600,643967160,6000,6010,6010,6000,3
|
|
20240213,141500,643949150,6010,6010,6010,6010,0
|
|
20240213,141400,643949150,6010,6010,6010,6010,0
|
|
20240213,141300,643949150,6010,6010,6010,6010,1
|
|
20240213,141200,643943140,6000,6000,6000,6000,0
|
|
20240213,141100,643943140,6000,6000,6000,6000,0
|
|
20240213,141000,643943140,6000,6000,6000,6000,0
|
|
20240213,140900,643943140,6000,6000,6000,6000,0
|
|
20240213,140800,643943140,6000,6000,6000,6000,0
|
|
20240213,140700,643943140,6000,6000,6000,6000,0
|
|
20240213,140600,643943140,6000,6000,6000,6000,0
|
|
20240213,140500,643943140,6000,6000,6000,6000,19
|
|
20240213,140400,643829140,6000,6000,6000,6000,16
|
|
20240213,140300,643733140,6000,6000,6000,5990,444
|
|
20240213,140200,641072960,6010,6010,6010,6010,0
|
|
20240213,140100,641072960,6010,6010,6010,6010,0
|
|
20240213,140000,641072960,6010,6010,6010,6010,6
|
|
20240213,135900,641036900,6010,6000,6010,6000,15
|
|
20240213,135800,640946890,6010,6010,6010,6010,1
|
|
20240213,135700,640940880,6000,6000,6000,6000,10
|
|
20240213,135600,640880880,6000,6000,6000,6000,10
|
|
20240213,135500,640820880,6010,6000,6010,6000,260
|
|
20240213,135400,639258860,6010,6010,6010,6010,28
|
|
20240213,135300,639090580,6010,6000,6010,6000,4
|
|
20240213,135200,639066550,6000,6000,6000,6000,15
|
|
20240213,135100,638976550,6010,6000,6010,6000,18
|
|
20240213,135000,638868530,6010,6000,6010,6000,408
|
|
20240213,134900,636420520,6000,6000,6000,6000,3
|
|
20240213,134800,636402520,6000,6000,6000,6000,81
|
|
20240213,134700,635916520,6000,6000,6000,6000,2
|
|
20240213,134600,635904520,6010,6010,6010,6010,0
|
|
20240213,134500,635904520,6010,6010,6010,6010,0
|
|
20240213,134400,635904520,6010,6010,6010,6010,0
|
|
20240213,134300,635904520,6010,6010,6010,6010,2
|
|
20240213,134200,635892500,6010,6010,6010,6010,0
|
|
20240213,134100,635892500,6010,6010,6010,6010,10
|
|
20240213,134000,635832400,6000,6000,6000,6000,1
|
|
20240213,133900,635826400,6000,6000,6000,6000,0
|
|
20240213,133800,635826400,6000,6000,6000,6000,411
|
|
20240213,133700,633360400,6000,6000,6000,6000,91
|
|
20240213,133600,632814400,6000,5990,6000,5990,306
|
|
20240213,133500,630978460,6000,6000,6000,6000,0
|
|
20240213,133400,630978460,6000,6000,6000,6000,0
|
|
20240213,133300,630978460,6000,6000,6000,6000,100
|
|
20240213,133200,630378460,6000,6000,6000,6000,0
|
|
20240213,133100,630378460,6000,6000,6000,6000,0
|
|
20240213,133000,630378460,6000,5990,6000,5990,21
|
|
20240213,132900,630252660,5990,5990,5990,5990,2
|
|
20240213,132800,630240680,5980,5990,5990,5980,1107
|
|
20240213,132700,623613240,5990,5990,5990,5990,96
|
|
20240213,132600,623038200,6000,6000,6000,6000,100
|
|
20240213,132500,622438200,5990,5990,5990,5990,1288
|
|
20240213,132400,614723080,6000,6000,6000,6000,0
|
|
20240213,132300,614723080,6000,6000,6000,6000,0
|
|
20240213,132200,614723080,6000,6000,6000,6000,0
|
|
20240213,132100,614723080,6000,6000,6000,5990,13
|
|
20240213,132000,614645120,6000,6000,6000,6000,0
|
|
20240213,131900,614645120,6000,6000,6000,6000,1
|
|
20240213,131800,614639120,5980,5980,5980,5980,0
|
|
20240213,131700,614639120,5980,5980,5980,5980,100
|
|
20240213,131600,614041120,5980,5980,5980,5980,0
|
|
20240213,131500,614041120,5980,5980,5980,5980,0
|
|
20240213,131400,614041120,5980,5980,5980,5980,74
|
|
20240213,131300,613598600,5980,5980,5980,5980,120
|
|
20240213,131200,612881000,5970,5970,5970,5970,0
|
|
20240213,131100,612881000,5970,5970,5970,5970,0
|
|
20240213,131000,612881000,5970,5970,5970,5970,0
|
|
20240213,130900,612881000,5970,5970,5970,5970,0
|
|
20240213,130800,612881000,5970,5970,5970,5970,0
|
|
20240213,130700,612881000,5970,5970,5970,5970,0
|
|
20240213,130600,612881000,5970,6000,6000,5970,691
|
|
20240213,130500,608737420,6000,6000,6000,6000,459
|
|
20240213,130400,605983420,6000,6000,6000,6000,246
|
|
20240213,130300,604507420,6000,6000,6000,6000,1
|
|
20240213,130200,604501420,6000,6000,6000,6000,0
|
|
20240213,130100,604501420,6000,6000,6000,6000,3
|
|
20240213,130000,604483420,6000,5990,6000,5990,8
|
|
20240213,125900,604435480,5990,5990,6000,5990,55
|
|
20240213,125800,604105530,6000,5990,6000,5990,108
|
|
20240213,125700,603457600,6000,6000,6000,6000,0
|
|
20240213,125600,603457600,6000,6000,6000,6000,100
|
|
20240213,125500,602857600,5970,5970,5970,5970,0
|
|
20240213,125400,602857600,5970,5970,5970,5970,0
|
|
20240213,125300,602857600,5970,5970,5970,5970,2824
|
|
20240213,125200,585998320,5970,5970,5970,5970,1
|
|
20240213,125100,585992350,5970,5980,5980,5970,4691
|
|
20240213,125000,557976230,5980,5980,5980,5980,0
|
|
20240213,124900,557976230,5980,5980,5980,5980,0
|
|
20240213,124800,557976230,5980,5980,5980,5980,0
|
|
20240213,124700,557976230,5980,5990,5990,5980,1000
|
|
20240213,124600,551995270,5990,5990,5990,5990,0
|
|
20240213,124500,551995270,5990,5990,5990,5990,6
|
|
20240213,124400,551959330,5990,5990,5990,5990,10
|
|
20240213,124300,551899430,6000,6000,6000,6000,0
|
|
20240213,124200,551899430,6000,6000,6000,6000,0
|
|
20240213,124100,551899430,6000,6000,6000,6000,99
|
|
20240213,124000,551305430,5990,5990,5990,5990,0
|
|
20240213,123900,551305430,5990,5990,5990,5990,817
|
|
20240213,123800,546411600,5980,5980,5980,5980,3
|
|
20240213,123700,546393660,5980,5980,5980,5980,0
|
|
20240213,123600,546393660,5980,5980,5980,5980,15
|
|
20240213,123500,546303960,5980,5990,5990,5980,614
|
|
20240213,123400,542631100,5980,5980,5980,5980,0
|
|
20240213,123300,542631100,5980,5970,5980,5970,891
|
|
20240213,123200,537303020,5980,5980,5980,5980,0
|
|
20240213,123100,537303020,5980,5980,5980,5980,0
|
|
20240213,123000,537303020,5980,5980,5980,5980,0
|
|
20240213,122900,537303020,5980,5980,5980,5980,354
|
|
20240213,122800,535186100,5980,5980,5980,5980,0
|
|
20240213,122700,535186100,5980,5980,5980,5980,5
|
|
20240213,122600,535156200,5970,5970,5970,5970,0
|
|
20240213,122500,535156200,5970,5970,5970,5970,0
|
|
20240213,122400,535156200,5970,5970,5970,5970,0
|
|
20240213,122300,535156200,5970,5970,5970,5970,20
|
|
20240213,122200,535036800,5970,5970,5970,5970,0
|
|
20240213,122100,535036800,5970,5980,5980,5970,350
|
|
20240213,122000,532947000,5990,5990,5990,5990,0
|
|
20240213,121900,532947000,5990,5990,5990,5990,0
|
|
20240213,121800,532947000,5990,5980,5990,5980,26
|
|
20240213,121700,532791510,5980,5980,5980,5980,0
|
|
20240213,121600,532791510,5980,5980,5980,5980,8
|
|
20240213,121500,532743670,5970,5970,5970,5970,250
|
|
20240213,121400,531251170,5980,5980,5980,5980,0
|
|
20240213,121300,531251170,5980,5980,5980,5980,3
|
|
20240213,121200,531233230,5980,5980,5980,5980,0
|
|
20240213,121100,531233230,5980,5980,5980,5980,4
|
|
20240213,121000,531209310,5980,5980,5980,5970,557
|
|
20240213,120900,527883460,5980,5980,5980,5980,600
|
|
20240213,120800,524295460,5990,5990,5990,5990,0
|
|
20240213,120700,524295460,5990,5990,5990,5990,0
|
|
20240213,120600,524295460,5990,5990,5990,5990,0
|
|
20240213,120500,524295460,5990,5990,5990,5990,8
|
|
20240213,120400,524247540,5990,5990,5990,5990,40
|
|
20240213,120300,524007940,5990,5990,6000,5990,1837
|
|
20240213,120200,512988620,5990,5990,5990,5990,1
|
|
20240213,120100,512982630,5990,5990,5990,5990,0
|
|
20240213,120000,512982630,5990,5990,5990,5980,14
|
|
20240213,115900,512898890,5980,5980,5980,5980,0
|
|
20240213,115800,512898890,5980,5980,5980,5980,0
|
|
20240213,115700,512898890,5980,5980,5980,5980,0
|
|
20240213,115600,512898890,5980,5980,5980,5980,0
|
|
20240213,115500,512898890,5980,5980,5980,5980,248
|
|
20240213,115400,511415850,5980,5980,5980,5980,0
|
|
20240213,115300,511415850,5980,5980,5980,5980,200
|
|
20240213,115200,510219850,5980,5980,5980,5980,302
|
|
20240213,115100,508413890,5980,5980,5980,5980,6
|
|
20240213,115000,508378010,5990,5990,5990,5990,114
|
|
20240213,114900,507695150,5990,5990,5990,5990,416
|
|
20240213,114800,505203310,5980,5980,5980,5980,0
|
|
20240213,114700,505203310,5980,5980,5980,5980,27
|
|
20240213,114600,505041850,5980,5980,5980,5980,0
|
|
20240213,114500,505041850,5980,5980,5980,5980,57
|
|
20240213,114400,504700990,5980,5980,5980,5980,0
|
|
20240213,114300,504700990,5980,5980,5980,5980,0
|
|
20240213,114200,504700990,5980,5980,5980,5980,8
|
|
20240213,114100,504653150,5980,5980,5980,5970,788
|
|
20240213,114000,499946520,5990,5990,5990,5990,12
|
|
20240213,113900,499874640,5990,5990,5990,5990,304
|
|
20240213,113800,498053680,5990,5990,5990,5990,1
|
|
20240213,113700,498047690,5980,5980,5980,5980,48
|
|
20240213,113600,497760650,5980,5980,5980,5980,7
|
|
20240213,113500,497718790,5980,5980,5980,5980,101
|
|
20240213,113400,497114810,5980,5970,5980,5970,58
|
|
20240213,113300,496768450,5980,5970,5980,5970,406
|
|
20240213,113200,494342560,5990,5990,5990,5990,0
|
|
20240213,113100,494342560,5990,5990,5990,5990,1
|
|
20240213,113000,494336570,5990,5980,5990,5980,14
|
|
20240213,112900,494252810,5980,5980,5980,5980,0
|
|
20240213,112800,494252810,5980,5980,5980,5980,1452
|
|
20240213,112700,485569850,5980,5990,5990,5980,302
|
|
20240213,112600,483763870,5980,5980,5980,5980,6
|
|
20240213,112500,483727990,5990,5990,5990,5990,435
|
|
20240213,112400,481122340,5990,5990,5990,5990,84
|
|
20240213,112300,480619180,6000,6000,6000,6000,0
|
|
20240213,112200,480619180,6000,6000,6000,6000,0
|
|
20240213,112100,480619180,6000,6000,6000,6000,75
|
|
20240213,112000,480169180,6000,6000,6000,6000,0
|
|
20240213,111900,480169180,6000,6000,6000,6000,0
|
|
20240213,111800,480169180,6000,6000,6000,6000,5
|
|
20240213,111700,480139180,5990,5990,5990,5990,0
|
|
20240213,111600,480139180,5990,5990,5990,5990,0
|
|
20240213,111500,480139180,5990,5990,5990,5990,100
|
|
20240213,111400,479540180,5990,6000,6000,5990,140
|
|
20240213,111300,478701180,6000,5990,6000,5990,502
|
|
20240213,111200,475689200,6000,6000,6000,6000,100
|
|
20240213,111100,475089200,5990,5990,5990,5990,1
|
|
20240213,111000,475083210,5990,5990,5990,5990,1186
|
|
20240213,110900,467979070,5990,5990,5990,5990,0
|
|
20240213,110800,467979070,5990,5990,5990,5990,3
|
|
20240213,110700,467961100,5990,6000,6000,5990,302
|
|
20240213,110600,466152100,6000,6000,6000,6000,501
|
|
20240213,110500,463146100,6000,6000,6000,6000,1
|
|
20240213,110400,463140100,6000,6000,6000,6000,4
|
|
20240213,110300,463116100,5990,5990,5990,5990,16
|
|
20240213,110200,463020260,5990,5990,5990,5990,646
|
|
20240213,110100,459150720,5990,5990,5990,5990,0
|
|
20240213,110000,459150720,5990,5990,5990,5990,399
|
|
20240213,105900,456760710,6000,6000,6000,6000,29
|
|
20240213,105800,456586710,6000,6000,6000,6000,1
|
|
20240213,105700,456580710,6000,6000,6000,6000,0
|
|
20240213,105600,456580710,6000,6000,6000,6000,46
|
|
20240213,105500,456304710,6000,6000,6000,6000,40
|
|
20240213,105400,456064710,5990,5990,5990,5990,0
|
|
20240213,105300,456064710,5990,6000,6000,5990,250
|
|
20240213,105200,454565210,6000,6000,6000,6000,50
|
|
20240213,105100,454265210,6000,6000,6000,6000,656
|
|
20240213,105000,450329210,6010,6010,6010,6010,167
|
|
20240213,104900,449325540,6010,6010,6010,6010,0
|
|
20240213,104800,449325540,6010,6010,6010,6010,6
|
|
20240213,104700,449289480,6000,6000,6000,6000,595
|
|
20240213,104600,445719480,6000,6000,6000,6000,0
|
|
20240213,104500,445719480,6000,6000,6000,6000,250
|
|
20240213,104400,444219480,6000,6000,6000,6000,0
|
|
20240213,104300,444219480,6000,6000,6000,6000,0
|
|
20240213,104200,444219480,6000,6000,6000,6000,304
|
|
20240213,104100,442395480,6010,6010,6010,6010,0
|
|
20240213,104000,442395480,6010,6010,6010,6010,8
|
|
20240213,103900,442347400,6010,6010,6010,6010,60
|
|
20240213,103800,441986800,6010,6010,6010,6010,0
|
|
20240213,103700,441986800,6010,6010,6010,6010,19
|
|
20240213,103600,441872610,6020,6020,6020,6020,450
|
|
20240213,103500,439163610,6020,6010,6020,6010,3
|
|
20240213,103400,439145560,6010,6010,6010,6010,0
|
|
20240213,103300,439145560,6010,6010,6010,6010,0
|
|
20240213,103200,439145560,6010,6010,6010,6010,265
|
|
20240213,103100,437552910,6010,6010,6010,6010,0
|
|
20240213,103000,437552910,6010,6010,6010,6010,1576
|
|
20240213,102900,428081150,6020,6020,6020,6020,105
|
|
20240213,102800,427449050,6020,6010,6020,6010,224
|
|
20240213,102700,426102780,6020,6020,6020,6020,6
|
|
20240213,102600,426066660,6010,6010,6010,6010,0
|
|
20240213,102500,426066660,6010,6010,6010,6010,3
|
|
20240213,102400,426048630,6020,6010,6020,6010,139
|
|
20240213,102300,425213200,6010,6010,6010,6010,20
|
|
20240213,102200,425093000,6010,6010,6010,6010,561
|
|
20240213,102100,421721390,6010,6010,6010,6010,1
|
|
20240213,102000,421715380,6010,6010,6010,6010,51
|
|
20240213,101900,421408870,6000,6000,6000,6000,86
|
|
20240213,101800,420892870,6000,5990,6000,5990,23
|
|
20240213,101700,420754900,5990,5990,5990,5990,0
|
|
20240213,101600,420754900,5990,5990,5990,5980,1007
|
|
20240213,101500,414732970,5990,5990,5990,5990,300
|
|
20240213,101400,412935970,6000,6000,6000,6000,46
|
|
20240213,101300,412659970,6000,6000,6010,6000,71
|
|
20240213,101200,412233940,6000,6000,6000,6000,100
|
|
20240213,101100,411633940,5990,5990,6000,5990,911
|
|
20240213,101000,406168050,6000,5990,6000,5990,89
|
|
20240213,100900,405634900,6000,6000,6000,6000,12
|
|
20240213,100800,405562900,6000,6000,6000,6000,3
|
|
20240213,100700,405544900,6000,6000,6000,6000,106
|
|
20240213,100600,404908900,6000,6000,6000,6000,3
|
|
20240213,100500,404890900,5990,5990,5990,5990,36
|
|
20240213,100400,404675260,6000,6000,6000,6000,3
|
|
20240213,100300,404657260,6000,5990,6000,5990,203
|
|
20240213,100200,403441260,6000,6010,6010,6000,4314
|
|
20240213,100100,377556860,6010,6010,6010,6010,6
|
|
20240213,100000,377520800,6010,6010,6010,6010,10
|
|
20240213,095900,377460700,6010,6010,6010,6010,1
|
|
20240213,095800,377454690,6000,6010,6020,6000,1348
|
|
20240213,095700,369358690,6010,6020,6020,6010,14
|
|
20240213,095600,369274520,6010,6010,6010,6010,3
|
|
20240213,095500,369256490,6020,6010,6030,6010,213
|
|
20240213,095400,367976130,6010,6020,6030,6010,602
|
|
20240213,095300,364353070,6020,6000,6020,6000,35
|
|
20240213,095200,364142990,6000,6010,6020,6000,4239
|
|
20240213,095100,338666560,6010,6020,6030,6010,886
|
|
20240213,095000,333332870,6000,6000,6000,6000,0
|
|
20240213,094900,333332870,6000,6000,6000,6000,23
|
|
20240213,094800,333194870,5990,5990,5990,5990,2
|
|
20240213,094700,333182890,6020,6030,6030,6020,3217
|
|
20240213,094600,313813940,6020,6000,6030,6000,4313
|
|
20240213,094500,287855380,6000,6000,6000,6000,89
|
|
20240213,094400,287321380,6000,6000,6000,5980,5252
|
|
20240213,094300,255809440,5990,5970,5990,5970,5950
|
|
20240213,094200,220193050,5970,5970,5980,5970,120
|
|
20240213,094100,219475920,5980,5970,5980,5970,7
|
|
20240213,094000,219434120,5960,5970,5970,5960,214
|
|
20240213,093900,218156680,5970,5970,5970,5960,190
|
|
20240213,093800,217022680,5970,5970,5970,5970,5
|
|
20240213,093700,216992830,5980,5960,5980,5960,11
|
|
20240213,093600,216927250,5980,5980,5980,5980,1
|
|
20240213,093500,216921270,5980,5980,5980,5980,1
|
|
20240213,093400,216915290,5950,5950,5980,5950,10851
|
|
20240213,093300,152142780,5950,5950,5950,5950,1
|
|
20240213,093200,152136830,5950,5950,5950,5950,10
|
|
20240213,093100,152077330,5950,5950,5950,5950,1614
|
|
20240213,093000,142474030,5950,5960,5960,5950,520
|
|
20240213,092900,139375030,5960,5960,5970,5960,191
|
|
20240213,092800,138236620,5960,5960,5970,5960,1692
|
|
20240213,092700,128142570,5960,5960,5960,5960,904
|
|
20240213,092600,122754730,5970,5970,5970,5970,223
|
|
20240213,092500,121423420,5970,5970,5970,5960,465
|
|
20240213,092400,118647380,5970,5960,5970,5960,1234
|
|
20240213,092300,111280410,5960,5960,5970,5960,358
|
|
20240213,092200,109146670,5960,5960,5960,5960,11
|
|
20240213,092100,109081110,5960,5970,5970,5960,210
|
|
20240213,092000,107829410,5980,5970,5980,5960,1107
|
|
20240213,091900,101220640,5970,5970,5970,5970,201
|
|
20240213,091800,100020670,5970,5970,5970,5970,41
|
|
20240213,091700,99775900,5970,5970,5970,5970,116
|
|
20240213,091600,99083380,5970,5970,5970,5960,1000
|
|
20240213,091500,93118170,5970,5960,5970,5960,911
|
|
20240213,091400,87688450,5960,5960,5970,5960,3291
|
|
20240213,091300,68041380,5960,5960,5960,5960,1201
|
|
20240213,091200,60883420,5970,5970,5970,5970,873
|
|
20240213,091100,55671610,5970,5980,5980,5970,425
|
|
20240213,091000,53133320,5980,5950,5980,5950,4011
|
|
20240213,090900,29160960,5950,5940,5950,5940,701
|
|
20240213,090800,24991240,5930,5930,5930,5930,427
|
|
20240213,090700,22459130,5920,5910,5920,5910,376
|
|
20240213,090600,20234750,5910,5910,5910,5910,15
|
|
20240213,090500,20146100,5900,5910,5910,5900,778
|
|
20240213,090400,15548620,5910,5900,5910,5900,2225
|
|
20240213,090300,2411070,5910,5910,5910,5910,115
|
|
20240213,090200,1731420,5910,5910,5910,5910,50
|
|
20240213,090100,1435920,5900,5900,5900,5900,60
|
|
20240213,090000,1081920,5880,5880,5880,5880,184
|