603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,190000,325796850,5900,5900,5900,5900,866
|
|
20240215,185900,325796850,5900,5900,5900,5900,0
|
|
20240215,185800,325796850,5900,5900,5900,5900,0
|
|
20240215,185700,325796850,5900,5900,5900,5900,0
|
|
20240215,185600,325796850,5900,5900,5900,5900,0
|
|
20240215,185500,325796850,5900,5900,5900,5900,0
|
|
20240215,185400,325796850,5900,5900,5900,5900,0
|
|
20240215,185300,325796850,5900,5900,5900,5900,0
|
|
20240215,185200,325796850,5900,5900,5900,5900,0
|
|
20240215,185100,325796850,5900,5900,5900,5900,0
|
|
20240215,185000,325796850,5900,5900,5900,5900,0
|
|
20240215,184900,325796850,5900,5900,5900,5900,0
|
|
20240215,184800,325796850,5900,5900,5900,5900,0
|
|
20240215,184700,325796850,5900,5900,5900,5900,0
|
|
20240215,184600,325796850,5900,5900,5900,5900,0
|
|
20240215,184500,325796850,5900,5900,5900,5900,0
|
|
20240215,184400,325796850,5900,5900,5900,5900,0
|
|
20240215,184300,325796850,5900,5900,5900,5900,0
|
|
20240215,184200,325796850,5900,5900,5900,5900,0
|
|
20240215,184100,325796850,5900,5900,5900,5900,0
|
|
20240215,184000,325796850,5900,5900,5900,5900,0
|
|
20240215,183900,325796850,5900,5900,5900,5900,0
|
|
20240215,183800,325796850,5900,5900,5900,5900,0
|
|
20240215,183700,325796850,5900,5900,5900,5900,0
|
|
20240215,183600,325796850,5900,5900,5900,5900,0
|
|
20240215,183500,325796850,5900,5900,5900,5900,0
|
|
20240215,183400,325796850,5900,5900,5900,5900,0
|
|
20240215,183300,325796850,5900,5900,5900,5900,0
|
|
20240215,183200,325796850,5900,5900,5900,5900,0
|
|
20240215,183100,325796850,5900,5900,5900,5900,0
|
|
20240215,183000,325796850,5900,5900,5900,5900,866
|
|
20240215,182900,325796850,5900,5900,5900,5900,0
|
|
20240215,182800,325796850,5900,5900,5900,5900,0
|
|
20240215,182700,325796850,5900,5900,5900,5900,0
|
|
20240215,182600,325796850,5900,5900,5900,5900,0
|
|
20240215,182500,325796850,5900,5900,5900,5900,0
|
|
20240215,182400,325796850,5900,5900,5900,5900,0
|
|
20240215,182300,325796850,5900,5900,5900,5900,0
|
|
20240215,182200,325796850,5900,5900,5900,5900,0
|
|
20240215,182100,325796850,5900,5900,5900,5900,0
|
|
20240215,182000,325796850,5900,5900,5900,5900,0
|
|
20240215,181900,325796850,5900,5900,5900,5900,0
|
|
20240215,181800,325796850,5900,5900,5900,5900,0
|
|
20240215,181700,325796850,5900,5900,5900,5900,0
|
|
20240215,181600,325796850,5900,5900,5900,5900,0
|
|
20240215,181500,325796850,5900,5900,5900,5900,0
|
|
20240215,181400,325796850,5900,5900,5900,5900,0
|
|
20240215,181300,325796850,5900,5900,5900,5900,0
|
|
20240215,181200,325796850,5900,5900,5900,5900,0
|
|
20240215,181100,325796850,5900,5900,5900,5900,0
|
|
20240215,181000,325796850,5900,5900,5900,5900,0
|
|
20240215,180900,325796850,5900,5900,5900,5900,0
|
|
20240215,180800,325796850,5900,5900,5900,5900,0
|
|
20240215,180700,325796850,5900,5900,5900,5900,0
|
|
20240215,180600,325796850,5900,5900,5900,5900,0
|
|
20240215,180500,325796850,5900,5900,5900,5900,0
|
|
20240215,180400,325796850,5900,5900,5900,5900,0
|
|
20240215,180300,325796850,5900,5900,5900,5900,0
|
|
20240215,180200,325796850,5900,5900,5900,5900,0
|
|
20240215,180100,325796850,5900,5900,5900,5900,0
|
|
20240215,180000,325796850,5900,5900,5900,5900,866
|
|
20240215,175900,325796850,5900,5900,5900,5900,0
|
|
20240215,175800,325796850,5900,5900,5900,5900,0
|
|
20240215,175700,325796850,5900,5900,5900,5900,0
|
|
20240215,175600,325796850,5900,5900,5900,5900,0
|
|
20240215,175500,325796850,5900,5900,5900,5900,0
|
|
20240215,175400,325796850,5900,5900,5900,5900,0
|
|
20240215,175300,325796850,5900,5900,5900,5900,0
|
|
20240215,175200,325796850,5900,5900,5900,5900,0
|
|
20240215,175100,325796850,5900,5900,5900,5900,0
|
|
20240215,175000,325796850,5900,5900,5900,5900,0
|
|
20240215,174900,325796850,5900,5900,5900,5900,0
|
|
20240215,174800,325796850,5900,5900,5900,5900,0
|
|
20240215,174700,325796850,5900,5900,5900,5900,0
|
|
20240215,174600,325796850,5900,5900,5900,5900,0
|
|
20240215,174500,325796850,5900,5900,5900,5900,0
|
|
20240215,174400,325796850,5900,5900,5900,5900,0
|
|
20240215,174300,325796850,5900,5900,5900,5900,0
|
|
20240215,174200,325796850,5900,5900,5900,5900,0
|
|
20240215,174100,325796850,5900,5900,5900,5900,0
|
|
20240215,174000,325796850,5900,5900,5900,5900,0
|
|
20240215,173900,325796850,5900,5900,5900,5900,0
|
|
20240215,173800,325796850,5900,5900,5900,5900,0
|
|
20240215,173700,325796850,5900,5900,5900,5900,0
|
|
20240215,173600,325796850,5900,5900,5900,5900,0
|
|
20240215,173500,325796850,5900,5900,5900,5900,0
|
|
20240215,173400,325796850,5900,5900,5900,5900,0
|
|
20240215,173300,325796850,5900,5900,5900,5900,0
|
|
20240215,173200,325796850,5900,5900,5900,5900,0
|
|
20240215,173100,325796850,5900,5900,5900,5900,0
|
|
20240215,173000,325796850,5900,5900,5900,5900,866
|
|
20240215,172900,325796850,5900,5900,5900,5900,0
|
|
20240215,172800,325796850,5900,5900,5900,5900,0
|
|
20240215,172700,325796850,5900,5900,5900,5900,0
|
|
20240215,172600,325796850,5900,5900,5900,5900,0
|
|
20240215,172500,325796850,5900,5900,5900,5900,0
|
|
20240215,172400,325796850,5900,5900,5900,5900,0
|
|
20240215,172300,325796850,5900,5900,5900,5900,0
|
|
20240215,172200,325796850,5900,5900,5900,5900,0
|
|
20240215,172100,325796850,5900,5900,5900,5900,0
|
|
20240215,172000,325796850,5900,5900,5900,5900,0
|
|
20240215,171900,325796850,5900,5900,5900,5900,0
|
|
20240215,171800,325796850,5900,5900,5900,5900,0
|
|
20240215,171700,325796850,5900,5900,5900,5900,0
|
|
20240215,171600,325796850,5900,5900,5900,5900,0
|
|
20240215,171500,325796850,5900,5900,5900,5900,0
|
|
20240215,171400,325796850,5900,5900,5900,5900,0
|
|
20240215,171300,325796850,5900,5900,5900,5900,0
|
|
20240215,171200,325796850,5900,5900,5900,5900,0
|
|
20240215,171100,325796850,5900,5900,5900,5900,0
|
|
20240215,171000,325796850,5900,5900,5900,5900,0
|
|
20240215,170900,325796850,5900,5900,5900,5900,0
|
|
20240215,170800,325796850,5900,5900,5900,5900,0
|
|
20240215,170700,325796850,5900,5900,5900,5900,0
|
|
20240215,170600,325796850,5900,5900,5900,5900,0
|
|
20240215,170500,325796850,5900,5900,5900,5900,0
|
|
20240215,170400,325796850,5900,5900,5900,5900,0
|
|
20240215,170300,325796850,5900,5900,5900,5900,0
|
|
20240215,170200,325796850,5900,5900,5900,5900,0
|
|
20240215,170100,325796850,5900,5900,5900,5900,0
|
|
20240215,170000,325796850,5900,5900,5900,5900,866
|
|
20240215,165900,325796850,5900,5900,5900,5900,0
|
|
20240215,165800,325796850,5900,5900,5900,5900,0
|
|
20240215,165700,325796850,5900,5900,5900,5900,0
|
|
20240215,165600,325796850,5900,5900,5900,5900,0
|
|
20240215,165500,325796850,5900,5900,5900,5900,0
|
|
20240215,165400,325796850,5900,5900,5900,5900,0
|
|
20240215,165300,325796850,5900,5900,5900,5900,0
|
|
20240215,165200,325796850,5900,5900,5900,5900,0
|
|
20240215,165100,325796850,5900,5900,5900,5900,0
|
|
20240215,165000,325796850,5900,5900,5900,5900,0
|
|
20240215,164900,325796850,5900,5900,5900,5900,0
|
|
20240215,164800,325796850,5900,5900,5900,5900,0
|
|
20240215,164700,325796850,5900,5900,5900,5900,0
|
|
20240215,164600,325796850,5900,5900,5900,5900,0
|
|
20240215,164500,325796850,5900,5900,5900,5900,0
|
|
20240215,164400,325796850,5900,5900,5900,5900,0
|
|
20240215,164300,325796850,5900,5900,5900,5900,0
|
|
20240215,164200,325796850,5900,5900,5900,5900,0
|
|
20240215,164100,325796850,5900,5900,5900,5900,0
|
|
20240215,164000,325796850,5900,5900,5900,5900,0
|
|
20240215,163900,325796850,5900,5900,5900,5900,0
|
|
20240215,163800,325796850,5900,5900,5900,5900,0
|
|
20240215,163700,325796850,5900,5900,5900,5900,0
|
|
20240215,163600,325796850,5900,5900,5900,5900,0
|
|
20240215,163500,325796850,5900,5900,5900,5900,0
|
|
20240215,163400,325796850,5900,5900,5900,5900,0
|
|
20240215,163300,325796850,5900,5900,5900,5900,0
|
|
20240215,163200,325796850,5900,5900,5900,5900,0
|
|
20240215,163100,325796850,5900,5900,5900,5900,0
|
|
20240215,163000,325796850,5900,5900,5900,5900,866
|
|
20240215,162900,325796850,5900,5900,5900,5900,0
|
|
20240215,162800,325796850,5900,5900,5900,5900,0
|
|
20240215,162700,325796850,5900,5900,5900,5900,0
|
|
20240215,162600,325796850,5900,5900,5900,5900,0
|
|
20240215,162500,325796850,5900,5900,5900,5900,0
|
|
20240215,162400,325796850,5900,5900,5900,5900,0
|
|
20240215,162300,325796850,5900,5900,5900,5900,0
|
|
20240215,162200,325796850,5900,5900,5900,5900,0
|
|
20240215,162100,325796850,5900,5900,5900,5900,0
|
|
20240215,162000,325796850,5900,5900,5900,5900,0
|
|
20240215,161900,325796850,5900,5900,5900,5900,0
|
|
20240215,161800,325796850,5900,5900,5900,5900,0
|
|
20240215,161700,325796850,5900,5900,5900,5900,0
|
|
20240215,161600,325796850,5900,5900,5900,5900,0
|
|
20240215,161500,325796850,5900,5900,5900,5900,0
|
|
20240215,161400,325796850,5900,5900,5900,5900,0
|
|
20240215,161300,325796850,5900,5900,5900,5900,0
|
|
20240215,161200,325796850,5900,5900,5900,5900,0
|
|
20240215,161100,325796850,5900,5900,5900,5900,0
|
|
20240215,161000,325796850,5900,5900,5900,5900,0
|
|
20240215,160900,325796850,5900,5900,5900,5900,0
|
|
20240215,160800,325796850,5900,5900,5900,5900,0
|
|
20240215,160700,325796850,5900,5900,5900,5900,0
|
|
20240215,160600,325796850,5900,5900,5900,5900,0
|
|
20240215,160500,325796850,5900,5900,5900,5900,0
|
|
20240215,160400,325796850,5900,5900,5900,5900,0
|
|
20240215,160300,325796850,5900,5900,5900,5900,0
|
|
20240215,160200,325796850,5900,5900,5900,5900,0
|
|
20240215,160100,325796850,5900,5900,5900,5900,0
|
|
20240215,160000,325796850,5900,5900,5900,5900,866
|
|
20240215,155900,325796850,5900,5900,5900,5900,0
|
|
20240215,155800,325796850,5900,5900,5900,5900,0
|
|
20240215,155700,325796850,5900,5900,5900,5900,0
|
|
20240215,155600,325796850,5900,5900,5900,5900,0
|
|
20240215,155500,325796850,5900,5900,5900,5900,0
|
|
20240215,155400,325796850,5900,5900,5900,5900,0
|
|
20240215,155300,325796850,5900,5900,5900,5900,0
|
|
20240215,155200,325796850,5900,5900,5900,5900,0
|
|
20240215,155100,325796850,5900,5900,5900,5900,0
|
|
20240215,155000,325796850,5900,5900,5900,5900,0
|
|
20240215,154900,325796850,5900,5900,5900,5900,0
|
|
20240215,154800,325796850,5900,5900,5900,5900,0
|
|
20240215,154700,325796850,5900,5900,5900,5900,0
|
|
20240215,154600,325796850,5900,5900,5900,5900,0
|
|
20240215,154500,325796850,5900,5900,5900,5900,0
|
|
20240215,154400,325796850,5900,5900,5900,5900,0
|
|
20240215,154300,325796850,5900,5900,5900,5900,0
|
|
20240215,154200,325796850,5900,5900,5900,5900,0
|
|
20240215,154100,325796850,5900,5900,5900,5900,0
|
|
20240215,154000,325796850,5900,5900,5900,5900,0
|
|
20240215,153900,325796850,5900,5900,5900,5900,0
|
|
20240215,153800,325796850,5900,5900,5900,5900,0
|
|
20240215,153700,325796850,5900,5900,5900,5900,0
|
|
20240215,153600,325796850,5900,5900,5900,5900,0
|
|
20240215,153500,325796850,5900,5900,5900,5900,0
|
|
20240215,153400,325796850,5900,5900,5900,5900,0
|
|
20240215,153300,325796850,5900,5900,5900,5900,0
|
|
20240215,153200,325796850,5900,5900,5900,5900,0
|
|
20240215,153100,325796850,5900,5900,5900,5900,0
|
|
20240215,153000,325796850,5900,5900,5900,5900,1732
|
|
20240215,152900,320687450,5900,5900,5900,5900,0
|
|
20240215,152800,320687450,5900,5900,5900,5900,0
|
|
20240215,152700,320687450,5900,5900,5900,5900,0
|
|
20240215,152600,320687450,5900,5900,5900,5900,0
|
|
20240215,152500,320687450,5900,5900,5900,5900,0
|
|
20240215,152400,320687450,5900,5900,5900,5900,0
|
|
20240215,152300,320687450,5900,5900,5900,5900,0
|
|
20240215,152200,320687450,5900,5900,5900,5900,0
|
|
20240215,152100,320687450,5900,5900,5900,5900,0
|
|
20240215,152000,320687450,5900,5900,5900,5900,0
|
|
20240215,151900,320687450,5900,5870,5900,5870,230
|
|
20240215,151800,319332280,5870,5890,5910,5860,1213
|
|
20240215,151700,312179950,5890,5890,5890,5890,0
|
|
20240215,151600,312179950,5890,5870,5890,5870,294
|
|
20240215,151500,310449290,5890,5890,5890,5890,0
|
|
20240215,151400,310449290,5890,5890,5890,5890,2
|
|
20240215,151300,310437510,5900,5900,5900,5900,15
|
|
20240215,151200,310349010,5850,5890,5900,5850,242
|
|
20240215,151100,308931580,5900,5890,5900,5890,20
|
|
20240215,151000,308813710,5880,5880,5880,5880,40
|
|
20240215,150900,308578510,5900,5900,5900,5900,0
|
|
20240215,150800,308578510,5900,5860,5900,5860,1000
|
|
20240215,150700,302698380,5870,5870,5870,5870,0
|
|
20240215,150600,302698380,5870,5870,5870,5870,100
|
|
20240215,150500,302111380,5870,5870,5870,5870,210
|
|
20240215,150400,300878680,5870,5870,5870,5870,122
|
|
20240215,150300,300162540,5870,5860,5870,5860,121
|
|
20240215,150200,299453470,5860,5860,5860,5860,500
|
|
20240215,150100,296523470,5850,5850,5850,5850,343
|
|
20240215,150000,294516920,5850,5850,5850,5850,15
|
|
20240215,145900,294429170,5850,5850,5850,5850,103
|
|
20240215,145800,293826620,5850,5850,5850,5850,0
|
|
20240215,145700,293826620,5850,5850,5850,5850,20
|
|
20240215,145600,293709620,5850,5850,5850,5850,120
|
|
20240215,145500,293007620,5840,5850,5860,5840,82
|
|
20240215,145400,292528280,5850,5840,5850,5840,403
|
|
20240215,145300,290170740,5850,5850,5850,5850,76
|
|
20240215,145200,289726140,5850,5850,5850,5850,10
|
|
20240215,145100,289667640,5850,5850,5850,5850,0
|
|
20240215,145000,289667640,5850,5850,5850,5850,0
|
|
20240215,144900,289667640,5850,5850,5850,5850,0
|
|
20240215,144800,289667640,5850,5850,5850,5850,4
|
|
20240215,144700,289644240,5840,5840,5840,5840,0
|
|
20240215,144600,289644240,5840,5840,5840,5840,0
|
|
20240215,144500,289644240,5840,5840,5840,5840,16
|
|
20240215,144400,289550800,5860,5860,5860,5860,1
|
|
20240215,144300,289544940,5830,5830,5830,5830,500
|
|
20240215,144200,286629940,5860,5860,5860,5860,0
|
|
20240215,144100,286629940,5860,5850,5860,5830,513
|
|
20240215,144000,283636580,5840,5840,5840,5840,0
|
|
20240215,143900,283636580,5840,5840,5840,5840,0
|
|
20240215,143800,283636580,5840,5840,5840,5840,0
|
|
20240215,143700,283636580,5840,5840,5840,5840,40
|
|
20240215,143600,283402980,5840,5860,5860,5840,876
|
|
20240215,143500,278287110,5840,5840,5840,5840,0
|
|
20240215,143400,278287110,5840,5840,5840,5840,0
|
|
20240215,143300,278287110,5840,5850,5850,5840,300
|
|
20240215,143200,276533110,5840,5840,5840,5840,0
|
|
20240215,143100,276533110,5840,5840,5840,5840,0
|
|
20240215,143000,276533110,5840,5840,5840,5840,94
|
|
20240215,142900,275984150,5840,5850,5850,5840,1540
|
|
20240215,142800,266980150,5850,5840,5850,5840,474
|
|
20240215,142700,264209990,5840,5850,5850,5840,3025
|
|
20240215,142600,246535740,5850,5850,5850,5850,1955
|
|
20240215,142500,235098990,5850,5850,5850,5850,0
|
|
20240215,142400,235098990,5850,5860,5860,5850,1366
|
|
20240215,142300,227094260,5860,5860,5860,5860,0
|
|
20240215,142200,227094260,5860,5860,5860,5860,10
|
|
20240215,142100,227035660,5860,5860,5860,5860,0
|
|
20240215,142000,227035660,5860,5860,5860,5860,0
|
|
20240215,141900,227035660,5860,5860,5860,5860,32
|
|
20240215,141800,226848140,5860,5860,5860,5860,0
|
|
20240215,141700,226848140,5860,5860,5860,5860,0
|
|
20240215,141600,226848140,5860,5860,5860,5860,340
|
|
20240215,141500,224855740,5870,5870,5870,5870,0
|
|
20240215,141400,224855740,5870,5870,5870,5870,0
|
|
20240215,141300,224855740,5870,5870,5870,5870,0
|
|
20240215,141200,224855740,5870,5870,5870,5870,0
|
|
20240215,141100,224855740,5870,5870,5870,5870,0
|
|
20240215,141000,224855740,5870,5870,5870,5870,0
|
|
20240215,140900,224855740,5870,5870,5870,5870,1
|
|
20240215,140800,224849870,5870,5870,5870,5870,0
|
|
20240215,140700,224849870,5870,5870,5870,5870,1
|
|
20240215,140600,224844000,5870,5870,5870,5870,0
|
|
20240215,140500,224844000,5870,5870,5870,5870,0
|
|
20240215,140400,224844000,5870,5870,5870,5870,0
|
|
20240215,140300,224844000,5870,5870,5870,5870,51
|
|
20240215,140200,224544630,5870,5870,5870,5870,0
|
|
20240215,140100,224544630,5870,5870,5870,5870,0
|
|
20240215,140000,224544630,5870,5870,5870,5870,1
|
|
20240215,135900,224538760,5870,5870,5870,5870,5
|
|
20240215,135800,224509410,5860,5860,5860,5860,20
|
|
20240215,135700,224392210,5870,5870,5870,5870,0
|
|
20240215,135600,224392210,5870,5860,5870,5860,5
|
|
20240215,135500,224362900,5860,5860,5860,5860,0
|
|
20240215,135400,224362900,5860,5860,5860,5860,0
|
|
20240215,135300,224362900,5860,5860,5860,5860,0
|
|
20240215,135200,224362900,5860,5860,5860,5860,0
|
|
20240215,135100,224362900,5860,5860,5860,5860,200
|
|
20240215,135000,223190900,5870,5870,5870,5870,0
|
|
20240215,134900,223190900,5870,5870,5870,5870,0
|
|
20240215,134800,223190900,5870,5870,5870,5870,0
|
|
20240215,134700,223190900,5870,5870,5870,5870,5
|
|
20240215,134600,223161550,5870,5870,5870,5870,0
|
|
20240215,134500,223161550,5870,5870,5870,5870,100
|
|
20240215,134400,222574550,5870,5870,5870,5870,0
|
|
20240215,134300,222574550,5870,5870,5870,5870,0
|
|
20240215,134200,222574550,5870,5870,5870,5870,0
|
|
20240215,134100,222574550,5870,5870,5870,5870,0
|
|
20240215,134000,222574550,5870,5870,5870,5870,50
|
|
20240215,133900,222281050,5870,5870,5870,5870,0
|
|
20240215,133800,222281050,5870,5870,5870,5870,0
|
|
20240215,133700,222281050,5870,5870,5870,5870,0
|
|
20240215,133600,222281050,5870,5870,5870,5870,0
|
|
20240215,133500,222281050,5870,5870,5870,5870,11
|
|
20240215,133400,222216480,5870,5870,5870,5870,1
|
|
20240215,133300,222210610,5870,5860,5870,5860,115
|
|
20240215,133200,221536700,5860,5860,5860,5860,0
|
|
20240215,133100,221536700,5860,5860,5860,5860,0
|
|
20240215,133000,221536700,5860,5860,5860,5860,0
|
|
20240215,132900,221536700,5860,5860,5860,5860,0
|
|
20240215,132800,221536700,5860,5860,5860,5860,0
|
|
20240215,132700,221536700,5860,5860,5860,5860,0
|
|
20240215,132600,221536700,5860,5860,5860,5860,0
|
|
20240215,132500,221536700,5860,5860,5860,5860,155
|
|
20240215,132400,220628400,5860,5860,5860,5860,0
|
|
20240215,132300,220628400,5860,5860,5860,5860,19
|
|
20240215,132200,220517060,5870,5860,5870,5860,403
|
|
20240215,132100,218155470,5870,5870,5870,5870,0
|
|
20240215,132000,218155470,5870,5870,5870,5870,0
|
|
20240215,131900,218155470,5870,5870,5870,5870,1
|
|
20240215,131800,218149600,5870,5870,5870,5870,90
|
|
20240215,131700,217621300,5870,5870,5870,5870,0
|
|
20240215,131600,217621300,5870,5870,5870,5870,100
|
|
20240215,131500,217034300,5870,5870,5870,5870,0
|
|
20240215,131400,217034300,5870,5870,5870,5870,100
|
|
20240215,131300,216447300,5860,5860,5860,5860,0
|
|
20240215,131200,216447300,5860,5860,5860,5860,0
|
|
20240215,131100,216447300,5860,5860,5860,5860,0
|
|
20240215,131000,216447300,5860,5870,5870,5860,107
|
|
20240215,130900,215820210,5870,5870,5870,5870,0
|
|
20240215,130800,215820210,5870,5870,5870,5870,0
|
|
20240215,130700,215820210,5870,5870,5870,5870,2
|
|
20240215,130600,215808470,5870,5870,5870,5870,10
|
|
20240215,130500,215749770,5870,5870,5870,5870,20
|
|
20240215,130400,215632370,5870,5870,5870,5870,50
|
|
20240215,130300,215338870,5870,5870,5870,5870,118
|
|
20240215,130200,214646210,5870,5870,5870,5870,1
|
|
20240215,130100,214640340,5870,5870,5870,5870,0
|
|
20240215,130000,214640340,5870,5870,5870,5870,0
|
|
20240215,125900,214640340,5870,5870,5870,5870,0
|
|
20240215,125800,214640340,5870,5870,5870,5870,1
|
|
20240215,125700,214634470,5860,5860,5860,5860,0
|
|
20240215,125600,214634470,5860,5860,5860,5860,100
|
|
20240215,125500,214048470,5860,5860,5860,5860,0
|
|
20240215,125400,214048470,5860,5860,5860,5860,0
|
|
20240215,125300,214048470,5860,5860,5860,5860,0
|
|
20240215,125200,214048470,5860,5860,5860,5860,90
|
|
20240215,125100,213521070,5860,5860,5860,5860,1000
|
|
20240215,125000,207661070,5860,5860,5860,5860,1934
|
|
20240215,124900,196327830,5870,5870,5870,5870,500
|
|
20240215,124800,193392830,5870,5870,5870,5870,0
|
|
20240215,124700,193392830,5870,5870,5870,5870,0
|
|
20240215,124600,193392830,5870,5870,5870,5870,20
|
|
20240215,124500,193275430,5890,5880,5890,5880,1120
|
|
20240215,124400,186680720,5870,5870,5870,5870,0
|
|
20240215,124300,186680720,5870,5870,5870,5870,20
|
|
20240215,124200,186563320,5880,5880,5880,5880,0
|
|
20240215,124100,186563320,5880,5880,5880,5880,10
|
|
20240215,124000,186504520,5870,5870,5870,5870,0
|
|
20240215,123900,186504520,5870,5870,5870,5870,0
|
|
20240215,123800,186504520,5870,5870,5870,5870,99
|
|
20240215,123700,185923390,5860,5880,5880,5860,100
|
|
20240215,123600,185336500,5880,5880,5880,5880,0
|
|
20240215,123500,185336500,5880,5880,5880,5880,0
|
|
20240215,123400,185336500,5880,5870,5880,5870,6
|
|
20240215,123300,185301270,5870,5870,5870,5870,949
|
|
20240215,123200,179730640,5870,5870,5870,5870,200
|
|
20240215,123100,178556640,5870,5870,5870,5870,0
|
|
20240215,123000,178556640,5870,5870,5870,5870,100
|
|
20240215,122900,177969640,5870,5870,5870,5870,102
|
|
20240215,122800,177370900,5870,5860,5870,5860,135
|
|
20240215,122700,176578790,5870,5870,5870,5870,1
|
|
20240215,122600,176572920,5870,5870,5870,5870,355
|
|
20240215,122500,174489070,5860,5860,5860,5860,0
|
|
20240215,122400,174489070,5860,5860,5860,5860,0
|
|
20240215,122300,174489070,5860,5860,5860,5860,1748
|
|
20240215,122200,164245790,5860,5860,5860,5860,0
|
|
20240215,122100,164245790,5860,5860,5860,5860,1
|
|
20240215,122000,164239930,5860,5860,5860,5860,3
|
|
20240215,121900,164222350,5850,5860,5860,5850,50
|
|
20240215,121800,163929550,5860,5860,5860,5860,50
|
|
20240215,121700,163636550,5860,5860,5860,5860,2
|
|
20240215,121600,163624830,5860,5860,5860,5860,230
|
|
20240215,121500,162277030,5850,5850,5850,5850,9
|
|
20240215,121400,162224380,5860,5860,5860,5860,11
|
|
20240215,121300,162159920,5860,5860,5860,5860,0
|
|
20240215,121200,162159920,5860,5860,5860,5860,100
|
|
20240215,121100,161573920,5850,5850,5850,5850,1
|
|
20240215,121000,161568070,5870,5870,5870,5870,0
|
|
20240215,120900,161568070,5870,5870,5870,5870,0
|
|
20240215,120800,161568070,5870,5870,5870,5870,0
|
|
20240215,120700,161568070,5870,5870,5870,5870,1
|
|
20240215,120600,161562200,5850,5860,5860,5850,2060
|
|
20240215,120500,149501740,5870,5870,5870,5870,4
|
|
20240215,120400,149478260,5870,5870,5870,5870,0
|
|
20240215,120300,149478260,5870,5870,5870,5870,0
|
|
20240215,120200,149478260,5870,5870,5870,5860,322
|
|
20240215,120100,147591120,5870,5870,5870,5870,0
|
|
20240215,120000,147591120,5870,5870,5870,5870,0
|
|
20240215,115900,147591120,5870,5870,5870,5870,0
|
|
20240215,115800,147591120,5870,5870,5870,5870,6
|
|
20240215,115700,147555900,5870,5870,5870,5870,850
|
|
20240215,115600,142566400,5860,5860,5860,5860,75
|
|
20240215,115500,142126900,5860,5860,5860,5860,1
|
|
20240215,115400,142121040,5870,5870,5870,5870,22
|
|
20240215,115300,141991900,5870,5860,5870,5860,11
|
|
20240215,115200,141927430,5870,5870,5870,5870,1
|
|
20240215,115100,141921560,5870,5870,5870,5870,0
|
|
20240215,115000,141921560,5870,5870,5870,5870,0
|
|
20240215,114900,141921560,5870,5870,5870,5870,0
|
|
20240215,114800,141921560,5870,5870,5870,5870,0
|
|
20240215,114700,141921560,5870,5870,5870,5870,20
|
|
20240215,114600,141804160,5870,5870,5870,5870,0
|
|
20240215,114500,141804160,5870,5870,5870,5870,30
|
|
20240215,114400,141628060,5870,5870,5870,5870,33
|
|
20240215,114300,141434350,5860,5860,5860,5860,0
|
|
20240215,114200,141434350,5860,5860,5860,5860,1
|
|
20240215,114100,141428490,5860,5860,5860,5860,0
|
|
20240215,114000,141428490,5860,5860,5860,5860,0
|
|
20240215,113900,141428490,5860,5860,5860,5860,300
|
|
20240215,113800,139670490,5870,5870,5870,5870,0
|
|
20240215,113700,139670490,5870,5870,5870,5870,0
|
|
20240215,113600,139670490,5870,5870,5870,5870,0
|
|
20240215,113500,139670490,5870,5870,5870,5870,0
|
|
20240215,113400,139670490,5870,5870,5870,5870,1
|
|
20240215,113300,139664620,5870,5870,5870,5870,0
|
|
20240215,113200,139664620,5870,5870,5870,5870,0
|
|
20240215,113100,139664620,5870,5870,5870,5870,0
|
|
20240215,113000,139664620,5870,5870,5870,5870,30
|
|
20240215,112900,139488520,5860,5860,5860,5860,100
|
|
20240215,112800,138902520,5860,5870,5870,5860,201
|
|
20240215,112700,137724650,5870,5870,5870,5870,0
|
|
20240215,112600,137724650,5870,5870,5870,5870,0
|
|
20240215,112500,137724650,5870,5870,5870,5870,51
|
|
20240215,112400,137425280,5870,5870,5870,5870,2
|
|
20240215,112300,137413540,5870,5870,5870,5870,156
|
|
20240215,112200,136497820,5890,5890,5890,5890,0
|
|
20240215,112100,136497820,5890,5890,5890,5890,0
|
|
20240215,112000,136497820,5890,5890,5890,5890,0
|
|
20240215,111900,136497820,5890,5890,5890,5890,50
|
|
20240215,111800,136203320,5890,5890,5890,5890,0
|
|
20240215,111700,136203320,5890,5890,5890,5890,0
|
|
20240215,111600,136203320,5890,5890,5890,5890,1
|
|
20240215,111500,136197430,5880,5880,5880,5880,0
|
|
20240215,111400,136197430,5880,5880,5880,5880,0
|
|
20240215,111300,136197430,5880,5880,5880,5880,10
|
|
20240215,111200,136138630,5880,5880,5880,5880,15
|
|
20240215,111100,136050430,5890,5890,5890,5890,0
|
|
20240215,111000,136050430,5890,5890,5890,5890,0
|
|
20240215,110900,136050430,5890,5890,5890,5890,0
|
|
20240215,110800,136050430,5890,5890,5890,5890,0
|
|
20240215,110700,136050430,5890,5880,5890,5880,12
|
|
20240215,110600,135979860,5890,5890,5890,5890,0
|
|
20240215,110500,135979860,5890,5890,5890,5890,1
|
|
20240215,110400,135973970,5890,5890,5890,5890,0
|
|
20240215,110300,135973970,5890,5890,5890,5890,0
|
|
20240215,110200,135973970,5890,5890,5890,5890,1
|
|
20240215,110100,135968080,5890,5890,5890,5890,0
|
|
20240215,110000,135968080,5890,5890,5890,5890,12
|
|
20240215,105900,135897400,5890,5890,5890,5890,0
|
|
20240215,105800,135897400,5890,5890,5890,5890,5
|
|
20240215,105700,135867950,5860,5860,5860,5860,0
|
|
20240215,105600,135867950,5860,5860,5860,5860,0
|
|
20240215,105500,135867950,5860,5860,5860,5860,250
|
|
20240215,105400,134402950,5860,5860,5860,5860,70
|
|
20240215,105300,133992750,5870,5890,5890,5870,18
|
|
20240215,105200,133887050,5890,5890,5890,5890,2
|
|
20240215,105100,133875270,5860,5860,5860,5860,0
|
|
20240215,105000,133875270,5860,5860,5860,5860,0
|
|
20240215,104900,133875270,5860,5880,5880,5860,2099
|
|
20240215,104800,121569580,5900,5900,5900,5900,115
|
|
20240215,104700,120891080,5910,5910,5910,5910,0
|
|
20240215,104600,120891080,5910,5910,5910,5910,15
|
|
20240215,104500,120802430,5910,5910,5910,5910,0
|
|
20240215,104400,120802430,5910,5910,5910,5910,0
|
|
20240215,104300,120802430,5910,5910,5910,5910,0
|
|
20240215,104200,120802430,5910,5910,5910,5910,0
|
|
20240215,104100,120802430,5910,5910,5910,5910,0
|
|
20240215,104000,120802430,5910,5910,5910,5910,0
|
|
20240215,103900,120802430,5910,5910,5910,5910,0
|
|
20240215,103800,120802430,5910,5910,5910,5910,2
|
|
20240215,103700,120790610,5900,5900,5900,5900,0
|
|
20240215,103600,120790610,5900,5900,5900,5900,104
|
|
20240215,103500,120177010,5900,5900,5900,5900,0
|
|
20240215,103400,120177010,5900,5900,5900,5900,0
|
|
20240215,103300,120177010,5900,5900,5900,5900,3
|
|
20240215,103200,120159310,5900,5900,5900,5900,98
|
|
20240215,103100,119581110,5900,5900,5900,5900,0
|
|
20240215,103000,119581110,5900,5900,5900,5900,0
|
|
20240215,102900,119581110,5900,5900,5900,5900,3
|
|
20240215,102800,119563410,5880,5880,5880,5880,25
|
|
20240215,102700,119416410,5880,5890,5900,5880,1186
|
|
20240215,102600,112422740,5900,5900,5900,5900,0
|
|
20240215,102500,112422740,5900,5900,5900,5900,0
|
|
20240215,102400,112422740,5900,5900,5900,5900,0
|
|
20240215,102300,112422740,5900,5900,5900,5900,0
|
|
20240215,102200,112422740,5900,5900,5900,5900,0
|
|
20240215,102100,112422740,5900,5900,5900,5900,1
|
|
20240215,102000,112416840,5900,5890,5900,5890,189
|
|
20240215,101900,111302190,5890,5890,5890,5890,0
|
|
20240215,101800,111302190,5890,5890,5890,5890,1
|
|
20240215,101700,111296300,5880,5880,5880,5880,10
|
|
20240215,101600,111237500,5890,5890,5890,5890,0
|
|
20240215,101500,111237500,5890,5890,5890,5890,16
|
|
20240215,101400,111143260,5890,5890,5890,5890,10
|
|
20240215,101300,111084360,5890,5890,5890,5890,1
|
|
20240215,101200,111078470,5890,5890,5890,5890,0
|
|
20240215,101100,111078470,5890,5890,5890,5890,505
|
|
20240215,101000,108104020,5890,5890,5890,5890,0
|
|
20240215,100900,108104020,5890,5890,5890,5890,9
|
|
20240215,100800,108051010,5880,5880,5880,5880,0
|
|
20240215,100700,108051010,5880,5880,5880,5880,4
|
|
20240215,100600,108027490,5880,5880,5880,5880,422
|
|
20240215,100500,105546130,5890,5880,5890,5880,8
|
|
20240215,100400,105499080,5880,5880,5880,5870,206
|
|
20240215,100300,104289600,5880,5880,5880,5880,2
|
|
20240215,100200,104277840,5880,5880,5880,5880,9
|
|
20240215,100100,104224920,5870,5880,5880,5870,17
|
|
20240215,100000,104125120,5890,5890,5890,5890,0
|
|
20240215,095900,104125120,5890,5890,5890,5890,0
|
|
20240215,095800,104125120,5890,5890,5890,5890,0
|
|
20240215,095700,104125120,5890,5870,5890,5870,304
|
|
20240215,095600,102334620,5870,5870,5870,5870,0
|
|
20240215,095500,102334620,5870,5870,5870,5870,0
|
|
20240215,095400,102334620,5870,5870,5870,5870,0
|
|
20240215,095300,102334620,5870,5870,5870,5870,0
|
|
20240215,095200,102334620,5870,5870,5870,5870,0
|
|
20240215,095100,102334620,5870,5870,5870,5870,272
|
|
20240215,095000,100737980,5890,5890,5890,5890,0
|
|
20240215,094900,100737980,5890,5890,5890,5890,11
|
|
20240215,094800,100673190,5870,5870,5870,5870,5
|
|
20240215,094700,100643840,5880,5880,5880,5880,0
|
|
20240215,094600,100643840,5880,5880,5880,5880,5
|
|
20240215,094500,100614440,5890,5890,5890,5890,1
|
|
20240215,094400,100608550,5900,5900,5900,5900,0
|
|
20240215,094300,100608550,5900,5900,5900,5900,54
|
|
20240215,094200,100289950,5900,5900,5900,5900,1
|
|
20240215,094100,100284050,5900,5900,5900,5900,2
|
|
20240215,094000,100272250,5900,5890,5900,5890,10
|
|
20240215,093900,100213260,5900,5880,5900,5880,500
|
|
20240215,093800,97268950,5880,5880,5880,5880,10
|
|
20240215,093700,97210150,5880,5880,5880,5880,0
|
|
20240215,093600,97210150,5880,5880,5880,5880,2
|
|
20240215,093500,97198390,5880,5850,5880,5850,550
|
|
20240215,093400,93980860,5850,5860,5860,5850,150
|
|
20240215,093300,93103260,5850,5860,5860,5850,100
|
|
20240215,093200,92517910,5880,5880,5880,5860,117
|
|
20240215,093100,91831920,5880,5880,5880,5880,7
|
|
20240215,093000,91790760,5860,5860,5860,5860,80
|
|
20240215,092900,91321960,5850,5850,5850,5850,134
|
|
20240215,092800,90538060,5890,5890,5890,5890,0
|
|
20240215,092700,90538060,5890,5890,5890,5850,704
|
|
20240215,092600,86419500,5900,5870,5900,5860,517
|
|
20240215,092500,83387180,5870,5870,5870,5870,50
|
|
20240215,092400,83093680,5870,5870,5870,5870,90
|
|
20240215,092300,82565380,5880,5910,5910,5880,1132
|
|
20240215,092200,75904170,5910,5910,5910,5900,50
|
|
20240215,092100,75608850,5910,5910,5910,5910,0
|
|
20240215,092000,75608850,5910,5900,5910,5900,1000
|
|
20240215,091900,69701800,5900,5890,5900,5890,204
|
|
20240215,091800,68499720,5890,5900,5900,5890,126
|
|
20240215,091700,67757570,5900,5900,5900,5890,58
|
|
20240215,091600,67415470,5900,5900,5900,5890,31
|
|
20240215,091500,67232580,5900,5900,5900,5900,34
|
|
20240215,091400,67031980,5900,5900,5900,5900,2
|
|
20240215,091300,67020180,5870,5870,5870,5870,0
|
|
20240215,091200,67020180,5870,5870,5870,5870,0
|
|
20240215,091100,67020180,5870,5870,5870,5870,0
|
|
20240215,091000,67020180,5870,5870,5870,5870,93
|
|
20240215,090900,66474270,5870,5870,5870,5870,207
|
|
20240215,090800,65259180,5870,5870,5870,5870,201
|
|
20240215,090700,64079310,5870,5880,5880,5870,1061
|
|
20240215,090600,57843450,5870,5910,5920,5810,3446
|
|
20240215,090500,37676390,5910,5910,5920,5910,1201
|
|
20240215,090400,30572880,5920,5930,5930,5920,2493
|
|
20240215,090300,15814210,5930,5920,5930,5920,71
|
|
20240215,090200,15393530,5930,5930,5930,5930,1022
|
|
20240215,090100,9333070,5960,5960,5960,5950,715
|
|
20240215,090000,5077720,5960,5970,5970,5960,851
|