698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,203500,612119520,6100,6100,6100,6100,1006
|
|
20240215,203400,612119520,6100,6100,6100,6100,0
|
|
20240215,203300,612119520,6100,6100,6100,6100,0
|
|
20240215,203200,612119520,6100,6100,6100,6100,0
|
|
20240215,203100,612119520,6100,6100,6100,6100,0
|
|
20240215,203000,612119520,6100,6100,6100,6100,0
|
|
20240215,202900,612119520,6100,6100,6100,6100,0
|
|
20240215,202800,612119520,6100,6100,6100,6100,0
|
|
20240215,202700,612119520,6100,6100,6100,6100,0
|
|
20240215,202600,612119520,6100,6100,6100,6100,0
|
|
20240215,202500,612119520,6100,6100,6100,6100,0
|
|
20240215,202400,612119520,6100,6100,6100,6100,0
|
|
20240215,202300,612119520,6100,6100,6100,6100,0
|
|
20240215,202200,612119520,6100,6100,6100,6100,0
|
|
20240215,202100,612119520,6100,6100,6100,6100,0
|
|
20240215,202000,612119520,6100,6100,6100,6100,0
|
|
20240215,201900,612119520,6100,6100,6100,6100,0
|
|
20240215,201800,612119520,6100,6100,6100,6100,0
|
|
20240215,201700,612119520,6100,6100,6100,6100,0
|
|
20240215,201600,612119520,6100,6100,6100,6100,0
|
|
20240215,201500,612119520,6100,6100,6100,6100,0
|
|
20240215,201400,612119520,6100,6100,6100,6100,0
|
|
20240215,201300,612119520,6100,6100,6100,6100,0
|
|
20240215,201200,612119520,6100,6100,6100,6100,0
|
|
20240215,201100,612119520,6100,6100,6100,6100,0
|
|
20240215,201000,612119520,6100,6100,6100,6100,0
|
|
20240215,200900,612119520,6100,6100,6100,6100,0
|
|
20240215,200800,612119520,6100,6100,6100,6100,0
|
|
20240215,200700,612119520,6100,6100,6100,6100,0
|
|
20240215,200600,612119520,6100,6100,6100,6100,0
|
|
20240215,200500,612119520,6100,6100,6100,6100,1006
|
|
20240215,200400,612119520,6100,6100,6100,6100,0
|
|
20240215,200300,612119520,6100,6100,6100,6100,0
|
|
20240215,200200,612119520,6100,6100,6100,6100,0
|
|
20240215,200100,612119520,6100,6100,6100,6100,0
|
|
20240215,200000,612119520,6100,6100,6100,6100,0
|
|
20240215,195900,612119520,6100,6100,6100,6100,0
|
|
20240215,195800,612119520,6100,6100,6100,6100,0
|
|
20240215,195700,612119520,6100,6100,6100,6100,0
|
|
20240215,195600,612119520,6100,6100,6100,6100,0
|
|
20240215,195500,612119520,6100,6100,6100,6100,0
|
|
20240215,195400,612119520,6100,6100,6100,6100,0
|
|
20240215,195300,612119520,6100,6100,6100,6100,0
|
|
20240215,195200,612119520,6100,6100,6100,6100,0
|
|
20240215,195100,612119520,6100,6100,6100,6100,0
|
|
20240215,195000,612119520,6100,6100,6100,6100,0
|
|
20240215,194900,612119520,6100,6100,6100,6100,0
|
|
20240215,194800,612119520,6100,6100,6100,6100,0
|
|
20240215,194700,612119520,6100,6100,6100,6100,0
|
|
20240215,194600,612119520,6100,6100,6100,6100,0
|
|
20240215,194500,612119520,6100,6100,6100,6100,0
|
|
20240215,194400,612119520,6100,6100,6100,6100,0
|
|
20240215,194300,612119520,6100,6100,6100,6100,0
|
|
20240215,194200,612119520,6100,6100,6100,6100,0
|
|
20240215,194100,612119520,6100,6100,6100,6100,0
|
|
20240215,194000,612119520,6100,6100,6100,6100,0
|
|
20240215,193900,612119520,6100,6100,6100,6100,0
|
|
20240215,193800,612119520,6100,6100,6100,6100,0
|
|
20240215,193700,612119520,6100,6100,6100,6100,0
|
|
20240215,193600,612119520,6100,6100,6100,6100,0
|
|
20240215,193500,612119520,6100,6100,6100,6100,1006
|
|
20240215,193400,612119520,6100,6100,6100,6100,0
|
|
20240215,193300,612119520,6100,6100,6100,6100,0
|
|
20240215,193200,612119520,6100,6100,6100,6100,0
|
|
20240215,193100,612119520,6100,6100,6100,6100,0
|
|
20240215,193000,612119520,6100,6100,6100,6100,0
|
|
20240215,192900,612119520,6100,6100,6100,6100,0
|
|
20240215,192800,612119520,6100,6100,6100,6100,0
|
|
20240215,192700,612119520,6100,6100,6100,6100,0
|
|
20240215,192600,612119520,6100,6100,6100,6100,0
|
|
20240215,192500,612119520,6100,6100,6100,6100,0
|
|
20240215,192400,612119520,6100,6100,6100,6100,0
|
|
20240215,192300,612119520,6100,6100,6100,6100,0
|
|
20240215,192200,612119520,6100,6100,6100,6100,0
|
|
20240215,192100,612119520,6100,6100,6100,6100,0
|
|
20240215,192000,612119520,6100,6100,6100,6100,0
|
|
20240215,191900,612119520,6100,6100,6100,6100,0
|
|
20240215,191800,612119520,6100,6100,6100,6100,0
|
|
20240215,191700,612119520,6100,6100,6100,6100,0
|
|
20240215,191600,612119520,6100,6100,6100,6100,0
|
|
20240215,191500,612119520,6100,6100,6100,6100,0
|
|
20240215,191400,612119520,6100,6100,6100,6100,0
|
|
20240215,191300,612119520,6100,6100,6100,6100,0
|
|
20240215,191200,612119520,6100,6100,6100,6100,0
|
|
20240215,191100,612119520,6100,6100,6100,6100,0
|
|
20240215,191000,612119520,6100,6100,6100,6100,0
|
|
20240215,190900,612119520,6100,6100,6100,6100,0
|
|
20240215,190800,612119520,6100,6100,6100,6100,0
|
|
20240215,190700,612119520,6100,6100,6100,6100,0
|
|
20240215,190600,612119520,6100,6100,6100,6100,0
|
|
20240215,190500,612119520,6100,6100,6100,6100,1006
|
|
20240215,190400,612119520,6100,6100,6100,6100,0
|
|
20240215,190300,612119520,6100,6100,6100,6100,0
|
|
20240215,190200,612119520,6100,6100,6100,6100,0
|
|
20240215,190100,612119520,6100,6100,6100,6100,0
|
|
20240215,190000,612119520,6100,6100,6100,6100,0
|
|
20240215,185900,612119520,6100,6100,6100,6100,0
|
|
20240215,185800,612119520,6100,6100,6100,6100,0
|
|
20240215,185700,612119520,6100,6100,6100,6100,0
|
|
20240215,185600,612119520,6100,6100,6100,6100,0
|
|
20240215,185500,612119520,6100,6100,6100,6100,0
|
|
20240215,185400,612119520,6100,6100,6100,6100,0
|
|
20240215,185300,612119520,6100,6100,6100,6100,0
|
|
20240215,185200,612119520,6100,6100,6100,6100,0
|
|
20240215,185100,612119520,6100,6100,6100,6100,0
|
|
20240215,185000,612119520,6100,6100,6100,6100,0
|
|
20240215,184900,612119520,6100,6100,6100,6100,0
|
|
20240215,184800,612119520,6100,6100,6100,6100,0
|
|
20240215,184700,612119520,6100,6100,6100,6100,0
|
|
20240215,184600,612119520,6100,6100,6100,6100,0
|
|
20240215,184500,612119520,6100,6100,6100,6100,0
|
|
20240215,184400,612119520,6100,6100,6100,6100,0
|
|
20240215,184300,612119520,6100,6100,6100,6100,0
|
|
20240215,184200,612119520,6100,6100,6100,6100,0
|
|
20240215,184100,612119520,6100,6100,6100,6100,0
|
|
20240215,184000,612119520,6100,6100,6100,6100,0
|
|
20240215,183900,612119520,6100,6100,6100,6100,0
|
|
20240215,183800,612119520,6100,6100,6100,6100,0
|
|
20240215,183700,612119520,6100,6100,6100,6100,0
|
|
20240215,183600,612119520,6100,6100,6100,6100,0
|
|
20240215,183500,612119520,6100,6100,6100,6100,1006
|
|
20240215,183400,612119520,6100,6100,6100,6100,0
|
|
20240215,183300,612119520,6100,6100,6100,6100,0
|
|
20240215,183200,612119520,6100,6100,6100,6100,0
|
|
20240215,183100,612119520,6100,6100,6100,6100,0
|
|
20240215,183000,612119520,6100,6100,6100,6100,0
|
|
20240215,182900,612119520,6100,6100,6100,6100,0
|
|
20240215,182800,612119520,6100,6100,6100,6100,0
|
|
20240215,182700,612119520,6100,6100,6100,6100,0
|
|
20240215,182600,612119520,6100,6100,6100,6100,0
|
|
20240215,182500,612119520,6100,6100,6100,6100,0
|
|
20240215,182400,612119520,6100,6100,6100,6100,0
|
|
20240215,182300,612119520,6100,6100,6100,6100,0
|
|
20240215,182200,612119520,6100,6100,6100,6100,0
|
|
20240215,182100,612119520,6100,6100,6100,6100,0
|
|
20240215,182000,612119520,6100,6100,6100,6100,0
|
|
20240215,181900,612119520,6100,6100,6100,6100,0
|
|
20240215,181800,612119520,6100,6100,6100,6100,0
|
|
20240215,181700,612119520,6100,6100,6100,6100,0
|
|
20240215,181600,612119520,6100,6100,6100,6100,0
|
|
20240215,181500,612119520,6100,6100,6100,6100,0
|
|
20240215,181400,612119520,6100,6100,6100,6100,0
|
|
20240215,181300,612119520,6100,6100,6100,6100,0
|
|
20240215,181200,612119520,6100,6100,6100,6100,0
|
|
20240215,181100,612119520,6100,6100,6100,6100,0
|
|
20240215,181000,612119520,6100,6100,6100,6100,0
|
|
20240215,180900,612119520,6100,6100,6100,6100,0
|
|
20240215,180800,612119520,6100,6100,6100,6100,0
|
|
20240215,180700,612119520,6100,6100,6100,6100,0
|
|
20240215,180600,612119520,6100,6100,6100,6100,0
|
|
20240215,180500,612119520,6100,6100,6100,6100,1006
|
|
20240215,180400,612119520,6100,6100,6100,6100,0
|
|
20240215,180300,612119520,6100,6100,6100,6100,0
|
|
20240215,180200,612119520,6100,6100,6100,6100,0
|
|
20240215,180100,612119520,6100,6100,6100,6100,0
|
|
20240215,180000,612119520,6100,6100,6100,6100,0
|
|
20240215,175900,612119520,6100,6100,6100,6100,0
|
|
20240215,175800,612119520,6100,6100,6100,6100,0
|
|
20240215,175700,612119520,6100,6100,6100,6100,0
|
|
20240215,175600,612119520,6100,6100,6100,6100,0
|
|
20240215,175500,612119520,6100,6100,6100,6100,0
|
|
20240215,175400,612119520,6100,6100,6100,6100,0
|
|
20240215,175300,612119520,6100,6100,6100,6100,0
|
|
20240215,175200,612119520,6100,6100,6100,6100,0
|
|
20240215,175100,612119520,6100,6100,6100,6100,0
|
|
20240215,175000,612119520,6100,6100,6100,6100,0
|
|
20240215,174900,612119520,6100,6100,6100,6100,0
|
|
20240215,174800,612119520,6100,6100,6100,6100,0
|
|
20240215,174700,612119520,6100,6100,6100,6100,0
|
|
20240215,174600,612119520,6100,6100,6100,6100,0
|
|
20240215,174500,612119520,6100,6100,6100,6100,0
|
|
20240215,174400,612119520,6100,6100,6100,6100,0
|
|
20240215,174300,612119520,6100,6100,6100,6100,0
|
|
20240215,174200,612119520,6100,6100,6100,6100,0
|
|
20240215,174100,612119520,6100,6100,6100,6100,0
|
|
20240215,174000,612119520,6100,6100,6100,6100,0
|
|
20240215,173900,612119520,6100,6100,6100,6100,0
|
|
20240215,173800,612119520,6100,6100,6100,6100,0
|
|
20240215,173700,612119520,6100,6100,6100,6100,0
|
|
20240215,173600,612119520,6100,6100,6100,6100,0
|
|
20240215,173500,612119520,6100,6100,6100,6100,1006
|
|
20240215,173400,612119520,6100,6100,6100,6100,0
|
|
20240215,173300,612119520,6100,6100,6100,6100,0
|
|
20240215,173200,612119520,6100,6100,6100,6100,0
|
|
20240215,173100,612119520,6100,6100,6100,6100,0
|
|
20240215,173000,612119520,6100,6100,6100,6100,0
|
|
20240215,172900,612119520,6100,6100,6100,6100,0
|
|
20240215,172800,612119520,6100,6100,6100,6100,0
|
|
20240215,172700,612119520,6100,6100,6100,6100,0
|
|
20240215,172600,612119520,6100,6100,6100,6100,0
|
|
20240215,172500,612119520,6100,6100,6100,6100,0
|
|
20240215,172400,612119520,6100,6100,6100,6100,0
|
|
20240215,172300,612119520,6100,6100,6100,6100,0
|
|
20240215,172200,612119520,6100,6100,6100,6100,0
|
|
20240215,172100,612119520,6100,6100,6100,6100,0
|
|
20240215,172000,612119520,6100,6100,6100,6100,0
|
|
20240215,171900,612119520,6100,6100,6100,6100,0
|
|
20240215,171800,612119520,6100,6100,6100,6100,0
|
|
20240215,171700,612119520,6100,6100,6100,6100,0
|
|
20240215,171600,612119520,6100,6100,6100,6100,0
|
|
20240215,171500,612119520,6100,6100,6100,6100,0
|
|
20240215,171400,612119520,6100,6100,6100,6100,0
|
|
20240215,171300,612119520,6100,6100,6100,6100,0
|
|
20240215,171200,612119520,6100,6100,6100,6100,0
|
|
20240215,171100,612119520,6100,6100,6100,6100,0
|
|
20240215,171000,612119520,6100,6100,6100,6100,0
|
|
20240215,170900,612119520,6100,6100,6100,6100,0
|
|
20240215,170800,612119520,6100,6100,6100,6100,0
|
|
20240215,170700,612119520,6100,6100,6100,6100,0
|
|
20240215,170600,612119520,6100,6100,6100,6100,0
|
|
20240215,170500,612119520,6100,6100,6100,6100,1006
|
|
20240215,170400,612119520,6100,6100,6100,6100,0
|
|
20240215,170300,612119520,6100,6100,6100,6100,0
|
|
20240215,170200,612119520,6100,6100,6100,6100,0
|
|
20240215,170100,612119520,6100,6100,6100,6100,0
|
|
20240215,170000,612119520,6100,6100,6100,6100,0
|
|
20240215,165900,612119520,6100,6100,6100,6100,0
|
|
20240215,165800,612119520,6100,6100,6100,6100,0
|
|
20240215,165700,612119520,6100,6100,6100,6100,0
|
|
20240215,165600,612119520,6100,6100,6100,6100,0
|
|
20240215,165500,612119520,6100,6100,6100,6100,0
|
|
20240215,165400,612119520,6100,6100,6100,6100,0
|
|
20240215,165300,612119520,6100,6100,6100,6100,0
|
|
20240215,165200,612119520,6100,6100,6100,6100,0
|
|
20240215,165100,612119520,6100,6100,6100,6100,0
|
|
20240215,165000,612119520,6100,6100,6100,6100,0
|
|
20240215,164900,612119520,6100,6100,6100,6100,0
|
|
20240215,164800,612119520,6100,6100,6100,6100,0
|
|
20240215,164700,612119520,6100,6100,6100,6100,0
|
|
20240215,164600,612119520,6100,6100,6100,6100,0
|
|
20240215,164500,612119520,6100,6100,6100,6100,0
|
|
20240215,164400,612119520,6100,6100,6100,6100,0
|
|
20240215,164300,612119520,6100,6100,6100,6100,0
|
|
20240215,164200,612119520,6100,6100,6100,6100,0
|
|
20240215,164100,612119520,6100,6100,6100,6100,0
|
|
20240215,164000,612119520,6100,6100,6100,6100,0
|
|
20240215,163900,612119520,6100,6100,6100,6100,0
|
|
20240215,163800,612119520,6100,6100,6100,6100,0
|
|
20240215,163700,612119520,6100,6100,6100,6100,0
|
|
20240215,163600,612119520,6100,6100,6100,6100,0
|
|
20240215,163500,612119520,6100,6100,6100,6100,1006
|
|
20240215,163400,612119520,6100,6100,6100,6100,0
|
|
20240215,163300,612119520,6100,6100,6100,6100,0
|
|
20240215,163200,612119520,6100,6100,6100,6100,0
|
|
20240215,163100,612119520,6100,6100,6100,6100,0
|
|
20240215,163000,612119520,6100,6100,6100,6100,0
|
|
20240215,162900,612119520,6100,6100,6100,6100,0
|
|
20240215,162800,612119520,6100,6100,6100,6100,0
|
|
20240215,162700,612119520,6100,6100,6100,6100,0
|
|
20240215,162600,612119520,6100,6100,6100,6100,0
|
|
20240215,162500,612119520,6100,6100,6100,6100,0
|
|
20240215,162400,612119520,6100,6100,6100,6100,0
|
|
20240215,162300,612119520,6100,6100,6100,6100,0
|
|
20240215,162200,612119520,6100,6100,6100,6100,0
|
|
20240215,162100,612119520,6100,6100,6100,6100,0
|
|
20240215,162000,612119520,6100,6100,6100,6100,0
|
|
20240215,161900,612119520,6100,6100,6100,6100,0
|
|
20240215,161800,612119520,6100,6100,6100,6100,0
|
|
20240215,161700,612119520,6100,6100,6100,6100,0
|
|
20240215,161600,612119520,6100,6100,6100,6100,0
|
|
20240215,161500,612119520,6100,6100,6100,6100,0
|
|
20240215,161400,612119520,6100,6100,6100,6100,0
|
|
20240215,161300,612119520,6100,6100,6100,6100,0
|
|
20240215,161200,612119520,6100,6100,6100,6100,0
|
|
20240215,161100,612119520,6100,6100,6100,6100,0
|
|
20240215,161000,612119520,6100,6100,6100,6100,0
|
|
20240215,160900,612119520,6100,6100,6100,6100,0
|
|
20240215,160800,612119520,6100,6100,6100,6100,0
|
|
20240215,160700,612119520,6100,6100,6100,6100,0
|
|
20240215,160600,612119520,6100,6100,6100,6100,0
|
|
20240215,160500,612119520,6100,6100,6100,6100,1006
|
|
20240215,160400,612119520,6100,6100,6100,6100,0
|
|
20240215,160300,612119520,6100,6100,6100,6100,0
|
|
20240215,160200,612119520,6100,6100,6100,6100,0
|
|
20240215,160100,612119520,6100,6100,6100,6100,0
|
|
20240215,160000,612119520,6100,6100,6100,6100,0
|
|
20240215,155900,612119520,6100,6100,6100,6100,0
|
|
20240215,155800,612119520,6100,6100,6100,6100,0
|
|
20240215,155700,612119520,6100,6100,6100,6100,0
|
|
20240215,155600,612119520,6100,6100,6100,6100,0
|
|
20240215,155500,612119520,6100,6100,6100,6100,0
|
|
20240215,155400,612119520,6100,6100,6100,6100,0
|
|
20240215,155300,612119520,6100,6100,6100,6100,0
|
|
20240215,155200,612119520,6100,6100,6100,6100,0
|
|
20240215,155100,612119520,6100,6100,6100,6100,0
|
|
20240215,155000,612119520,6100,6100,6100,6100,0
|
|
20240215,154900,612119520,6100,6100,6100,6100,0
|
|
20240215,154800,612119520,6100,6100,6100,6100,0
|
|
20240215,154700,612119520,6100,6100,6100,6100,0
|
|
20240215,154600,612119520,6100,6100,6100,6100,0
|
|
20240215,154500,612119520,6100,6100,6100,6100,0
|
|
20240215,154400,612119520,6100,6100,6100,6100,0
|
|
20240215,154300,612119520,6100,6100,6100,6100,0
|
|
20240215,154200,612119520,6100,6100,6100,6100,0
|
|
20240215,154100,612119520,6100,6100,6100,6100,0
|
|
20240215,154000,612119520,6100,6100,6100,6100,0
|
|
20240215,153900,612119520,6100,6100,6100,6100,0
|
|
20240215,153800,612119520,6100,6100,6100,6100,0
|
|
20240215,153700,612119520,6100,6100,6100,6100,0
|
|
20240215,153600,612119520,6100,6100,6100,6100,0
|
|
20240215,153500,612119520,6100,6100,6100,6100,1006
|
|
20240215,153400,612119520,6100,6100,6100,6100,0
|
|
20240215,153300,612119520,6100,6100,6100,6100,0
|
|
20240215,153200,612119520,6100,6100,6100,6100,0
|
|
20240215,153100,612119520,6100,6100,6100,6100,0
|
|
20240215,153000,612119520,6100,6100,6100,6100,1006
|
|
20240215,152900,605982920,6100,6100,6100,6100,0
|
|
20240215,152800,605982920,6100,6100,6100,6100,0
|
|
20240215,152700,605982920,6100,6100,6100,6100,0
|
|
20240215,152600,605982920,6100,6100,6100,6100,0
|
|
20240215,152500,605982920,6100,6100,6100,6100,0
|
|
20240215,152400,605982920,6100,6100,6100,6100,0
|
|
20240215,152300,605982920,6100,6100,6100,6100,0
|
|
20240215,152200,605982920,6100,6100,6100,6100,0
|
|
20240215,152100,605982920,6100,6100,6100,6100,0
|
|
20240215,152000,605982920,6100,6100,6100,6100,0
|
|
20240215,151900,605982920,6100,6070,6100,6060,2513
|
|
20240215,151800,590750820,6070,6080,6090,6070,111
|
|
20240215,151700,590076370,6080,6080,6080,6080,0
|
|
20240215,151600,590076370,6080,6080,6080,6080,0
|
|
20240215,151500,590076370,6080,6080,6080,6080,66
|
|
20240215,151400,589675090,6080,6080,6080,6080,0
|
|
20240215,151300,589675090,6080,6080,6080,6080,425
|
|
20240215,151200,587091090,6080,6080,6080,6080,55
|
|
20240215,151100,586756690,6080,6080,6080,6080,0
|
|
20240215,151000,586756690,6080,6080,6080,6080,0
|
|
20240215,150900,586756690,6080,6080,6080,6080,0
|
|
20240215,150800,586756690,6080,6080,6080,6080,264
|
|
20240215,150700,585151570,6080,6080,6080,6080,0
|
|
20240215,150600,585151570,6080,6080,6080,6080,35
|
|
20240215,150500,584938770,6110,6110,6110,6110,0
|
|
20240215,150400,584938770,6110,6110,6110,6110,2
|
|
20240215,150300,584926550,6110,6090,6110,6090,1498
|
|
20240215,150200,575780590,6080,6080,6080,6080,33
|
|
20240215,150100,575579950,6090,6090,6090,6090,98
|
|
20240215,150000,574983130,6090,6090,6090,6090,0
|
|
20240215,145900,574983130,6090,6090,6090,6090,0
|
|
20240215,145800,574983130,6090,6090,6090,6090,1
|
|
20240215,145700,574977040,6080,6080,6080,6080,21
|
|
20240215,145600,574849360,6100,6100,6100,6100,1
|
|
20240215,145500,574843260,6090,6090,6090,6090,0
|
|
20240215,145400,574843260,6090,6090,6090,6090,312
|
|
20240215,145300,572943180,6090,6090,6090,6090,54
|
|
20240215,145200,572614320,6090,6090,6090,6090,0
|
|
20240215,145100,572614320,6090,6090,6090,6090,5
|
|
20240215,145000,572583870,6090,6090,6090,6090,1
|
|
20240215,144900,572577780,6070,6070,6070,6070,0
|
|
20240215,144800,572577780,6070,6070,6070,6070,0
|
|
20240215,144700,572577780,6070,6080,6080,6070,1000
|
|
20240215,144600,566507770,6070,6070,6070,6070,0
|
|
20240215,144500,566507770,6070,6080,6080,6070,2
|
|
20240215,144400,566495620,6060,6060,6060,6060,0
|
|
20240215,144300,566495620,6060,6060,6060,6060,0
|
|
20240215,144200,566495620,6060,6070,6070,6060,20
|
|
20240215,144100,566374320,6070,6070,6070,6070,0
|
|
20240215,144000,566374320,6070,6070,6070,6070,0
|
|
20240215,143900,566374320,6070,6070,6070,6070,921
|
|
20240215,143800,560783850,6070,6070,6070,6070,100
|
|
20240215,143700,560176850,6070,6080,6080,6070,2618
|
|
20240215,143600,544279780,6080,6080,6080,6080,1696
|
|
20240215,143500,533968100,6080,6080,6080,6080,0
|
|
20240215,143400,533968100,6080,6080,6080,6080,87
|
|
20240215,143300,533439140,6080,6080,6080,6080,0
|
|
20240215,143200,533439140,6080,6080,6080,6080,50
|
|
20240215,143100,533135140,6100,6100,6100,6100,0
|
|
20240215,143000,533135140,6100,6100,6100,6100,0
|
|
20240215,142900,533135140,6100,6100,6100,6100,0
|
|
20240215,142800,533135140,6100,6100,6100,6100,0
|
|
20240215,142700,533135140,6100,6100,6100,6100,0
|
|
20240215,142600,533135140,6100,6100,6100,6100,0
|
|
20240215,142500,533135140,6100,6100,6100,6100,0
|
|
20240215,142400,533135140,6100,6100,6100,6100,0
|
|
20240215,142300,533135140,6100,6100,6100,6100,0
|
|
20240215,142200,533135140,6100,6100,6100,6100,0
|
|
20240215,142100,533135140,6100,6100,6100,6100,1
|
|
20240215,142000,533129040,6100,6090,6100,6090,63
|
|
20240215,141900,532744990,6100,6100,6100,6100,0
|
|
20240215,141800,532744990,6100,6110,6110,6100,130
|
|
20240215,141700,531951900,6110,6110,6110,6110,23
|
|
20240215,141600,531811370,6110,6110,6110,6110,0
|
|
20240215,141500,531811370,6110,6110,6110,6110,10
|
|
20240215,141400,531750270,6110,6130,6130,6110,43
|
|
20240215,141300,531487360,6130,6130,6130,6130,2
|
|
20240215,141200,531475100,6130,6130,6130,6130,21
|
|
20240215,141100,531346370,6130,6130,6130,6130,0
|
|
20240215,141000,531346370,6130,6130,6130,6130,10
|
|
20240215,140900,531285070,6130,6130,6130,6130,0
|
|
20240215,140800,531285070,6130,6130,6130,6130,38
|
|
20240215,140700,531052130,6110,6120,6120,6110,2
|
|
20240215,140600,531039900,6130,6130,6130,6130,1
|
|
20240215,140500,531033770,6120,6120,6120,6120,0
|
|
20240215,140400,531033770,6120,6120,6120,6120,12
|
|
20240215,140300,530960330,6120,6120,6120,6120,610
|
|
20240215,140200,527227130,6120,6120,6120,6120,1
|
|
20240215,140100,527221010,6110,6110,6110,6110,0
|
|
20240215,140000,527221010,6110,6110,6110,6110,0
|
|
20240215,135900,527221010,6110,6110,6110,6110,17
|
|
20240215,135800,527117140,6110,6100,6110,6100,4
|
|
20240215,135700,527092730,6110,6110,6110,6110,0
|
|
20240215,135600,527092730,6110,6110,6110,6110,303
|
|
20240215,135500,525241400,6110,6110,6110,6110,0
|
|
20240215,135400,525241400,6110,6110,6110,6110,0
|
|
20240215,135300,525241400,6110,6110,6110,6110,239
|
|
20240215,135200,523781110,6110,6110,6110,6110,101
|
|
20240215,135100,523164000,6110,6110,6110,6110,0
|
|
20240215,135000,523164000,6110,6110,6110,6110,0
|
|
20240215,134900,523164000,6110,6120,6120,6110,3
|
|
20240215,134800,523145660,6120,6120,6120,6120,1
|
|
20240215,134700,523139540,6120,6120,6120,6100,432
|
|
20240215,134600,520503210,6120,6110,6120,6110,446
|
|
20240215,134500,517778020,6110,6110,6110,6110,0
|
|
20240215,134400,517778020,6110,6110,6110,6110,33
|
|
20240215,134300,517576390,6120,6120,6120,6120,6
|
|
20240215,134200,517539670,6130,6130,6130,6130,0
|
|
20240215,134100,517539670,6130,6130,6130,6130,1
|
|
20240215,134000,517533540,6130,6130,6130,6130,0
|
|
20240215,133900,517533540,6130,6110,6130,6100,389
|
|
20240215,133800,515160480,6110,6110,6110,6110,127
|
|
20240215,133700,514384510,6140,6140,6140,6140,0
|
|
20240215,133600,514384510,6140,6140,6140,6140,0
|
|
20240215,133500,514384510,6140,6140,6140,6140,0
|
|
20240215,133400,514384510,6140,6140,6140,6140,0
|
|
20240215,133300,514384510,6140,6140,6140,6140,50
|
|
20240215,133200,514077510,6140,6110,6140,6110,3528
|
|
20240215,133100,492435830,6080,6080,6080,6080,0
|
|
20240215,133000,492435830,6080,6080,6080,6080,0
|
|
20240215,132900,492435830,6080,6100,6100,6080,1299
|
|
20240215,132800,484530570,6100,6100,6100,6100,39
|
|
20240215,132700,484292670,6130,6130,6130,6130,0
|
|
20240215,132600,484292670,6130,6130,6130,6130,0
|
|
20240215,132500,484292670,6130,6120,6130,6120,131
|
|
20240215,132400,483490630,6110,6110,6110,6110,1
|
|
20240215,132300,483484520,6100,6100,6100,6100,111
|
|
20240215,132200,482807420,6090,6090,6090,6090,0
|
|
20240215,132100,482807420,6090,6090,6090,6090,80
|
|
20240215,132000,482320220,6090,6100,6100,6090,32
|
|
20240215,131900,482125330,6080,6080,6080,6080,0
|
|
20240215,131800,482125330,6080,6080,6080,6080,0
|
|
20240215,131700,482125330,6080,6080,6080,6080,0
|
|
20240215,131600,482125330,6080,6080,6080,6080,0
|
|
20240215,131500,482125330,6080,6080,6080,6080,0
|
|
20240215,131400,482125330,6080,6080,6080,6080,162
|
|
20240215,131300,481140370,6090,6090,6090,6090,600
|
|
20240215,131200,477486370,6100,6100,6100,6100,0
|
|
20240215,131100,477486370,6100,6100,6100,6100,262
|
|
20240215,131000,475888170,6140,6140,6140,6140,0
|
|
20240215,130900,475888170,6140,6140,6140,6140,162
|
|
20240215,130800,474893490,6140,6120,6140,6120,311
|
|
20240215,130700,472990070,6120,6120,6120,6120,0
|
|
20240215,130600,472990070,6120,6120,6120,6120,1
|
|
20240215,130500,472983950,6120,6120,6120,6120,0
|
|
20240215,130400,472983950,6120,6120,6120,6120,251
|
|
20240215,130300,471447830,6080,6080,6080,6080,0
|
|
20240215,130200,471447830,6080,6080,6080,6080,0
|
|
20240215,130100,471447830,6080,6080,6080,6080,0
|
|
20240215,130000,471447830,6080,6080,6080,6080,0
|
|
20240215,125900,471447830,6080,6080,6080,6080,0
|
|
20240215,125800,471447830,6080,6070,6080,6070,4079
|
|
20240215,125700,446649450,6070,6070,6070,6070,10
|
|
20240215,125600,446588750,6040,6040,6040,6040,1
|
|
20240215,125500,446582710,6030,6030,6030,6030,0
|
|
20240215,125400,446582710,6030,6060,6060,6030,3663
|
|
20240215,125300,424447570,6070,6070,6070,6070,116
|
|
20240215,125200,423743450,6070,6070,6070,6070,0
|
|
20240215,125100,423743450,6070,6070,6070,6070,0
|
|
20240215,125000,423743450,6070,6070,6070,6070,26
|
|
20240215,124900,423585630,6070,6070,6070,6070,366
|
|
20240215,124800,421364010,6070,6070,6070,6070,30
|
|
20240215,124700,421181910,6080,6080,6080,6080,109
|
|
20240215,124600,420519190,6080,6080,6080,6080,0
|
|
20240215,124500,420519190,6080,6080,6080,6070,665
|
|
20240215,124400,416476590,6100,6100,6100,6100,0
|
|
20240215,124300,416476590,6100,6100,6100,6100,1340
|
|
20240215,124200,408302590,6110,6110,6110,6110,142
|
|
20240215,124100,407434970,6120,6120,6120,6120,0
|
|
20240215,124000,407434970,6120,6120,6120,6120,4
|
|
20240215,123900,407410490,6120,6120,6120,6120,0
|
|
20240215,123800,407410490,6120,6120,6120,6120,0
|
|
20240215,123700,407410490,6120,6120,6120,6120,0
|
|
20240215,123600,407410490,6120,6120,6120,6120,81
|
|
20240215,123500,406914770,6120,6120,6120,6120,0
|
|
20240215,123400,406914770,6120,6130,6130,6120,88
|
|
20240215,123300,406376200,6120,6120,6120,6120,120
|
|
20240215,123200,405641800,6120,6120,6120,6120,0
|
|
20240215,123100,405641800,6120,6120,6120,6120,2
|
|
20240215,123000,405629560,6140,6140,6140,6140,0
|
|
20240215,122900,405629560,6140,6140,6140,6140,0
|
|
20240215,122800,405629560,6140,6140,6140,6140,0
|
|
20240215,122700,405629560,6140,6140,6140,6130,8
|
|
20240215,122600,405580500,6140,6140,6150,6140,131
|
|
20240215,122500,404774950,6140,6140,6150,6140,1433
|
|
20240215,122400,395976320,6140,6150,6150,6140,1340
|
|
20240215,122300,387747730,6170,6150,6170,6150,172
|
|
20240215,122200,386686730,6150,6150,6150,6150,1
|
|
20240215,122100,386680580,6140,6140,6140,6140,0
|
|
20240215,122000,386680580,6140,6140,6140,6140,300
|
|
20240215,121900,384838580,6140,6140,6140,6140,1
|
|
20240215,121800,384832440,6140,6140,6140,6140,1
|
|
20240215,121700,384826300,6140,6140,6150,6140,58
|
|
20240215,121600,384470170,6140,6140,6140,6140,653
|
|
20240215,121500,380460750,6140,6140,6140,6140,0
|
|
20240215,121400,380460750,6140,6140,6140,6140,46
|
|
20240215,121300,380178310,6140,6140,6140,6140,2
|
|
20240215,121200,380166030,6140,6140,6140,6140,501
|
|
20240215,121100,377089890,6150,6150,6150,6150,10
|
|
20240215,121000,377028390,6150,6150,6150,6150,249
|
|
20240215,120900,375497040,6160,6150,6160,6150,301
|
|
20240215,120800,373645880,6170,6170,6170,6170,0
|
|
20240215,120700,373645880,6170,6170,6170,6170,0
|
|
20240215,120600,373645880,6170,6170,6170,6170,1
|
|
20240215,120500,373639710,6170,6170,6170,6170,0
|
|
20240215,120400,373639710,6170,6170,6170,6170,0
|
|
20240215,120300,373639710,6170,6150,6170,6150,1145
|
|
20240215,120200,366579610,6150,6150,6150,6150,0
|
|
20240215,120100,366579610,6150,6150,6150,6150,5
|
|
20240215,120000,366548860,6160,6160,6160,6160,0
|
|
20240215,115900,366548860,6160,6160,6160,6160,1403
|
|
20240215,115800,357906380,6160,6160,6160,6160,1020
|
|
20240215,115700,351623180,6160,6150,6160,6150,2377
|
|
20240215,115600,336990040,6140,6130,6140,6130,726
|
|
20240215,115500,332538440,6140,6140,6140,6140,0
|
|
20240215,115400,332538440,6140,6140,6140,6140,2
|
|
20240215,115300,332526160,6130,6070,6130,6070,5008
|
|
20240215,115200,302004500,6060,6060,6060,6060,85
|
|
20240215,115100,301489400,6060,6060,6060,6060,60
|
|
20240215,115000,301125800,6050,6040,6050,6040,666
|
|
20240215,114900,297100990,6030,6030,6030,6030,8
|
|
20240215,114800,297052750,6040,6040,6040,6040,4
|
|
20240215,114700,297028590,6040,6040,6040,6040,0
|
|
20240215,114600,297028590,6040,6040,6040,6040,0
|
|
20240215,114500,297028590,6040,6040,6040,6040,0
|
|
20240215,114400,297028590,6040,6040,6040,6040,0
|
|
20240215,114300,297028590,6040,6040,6040,6040,0
|
|
20240215,114200,297028590,6040,6040,6040,6040,0
|
|
20240215,114100,297028590,6040,6030,6040,6030,1125
|
|
20240215,114000,290244830,6030,6030,6030,6020,641
|
|
20240215,113900,286385600,6030,6030,6030,6030,0
|
|
20240215,113800,286385600,6030,6030,6030,6030,0
|
|
20240215,113700,286385600,6030,6030,6030,6030,0
|
|
20240215,113600,286385600,6030,6030,6030,6030,0
|
|
20240215,113500,286385600,6030,6030,6030,6030,0
|
|
20240215,113400,286385600,6030,6030,6030,6030,1
|
|
20240215,113300,286379570,6040,6040,6040,6040,0
|
|
20240215,113200,286379570,6040,6040,6040,6040,0
|
|
20240215,113100,286379570,6040,6040,6040,6040,1
|
|
20240215,113000,286373530,6030,6030,6030,6030,0
|
|
20240215,112900,286373530,6030,6030,6030,6030,1
|
|
20240215,112800,286367500,6020,6020,6020,6020,0
|
|
20240215,112700,286367500,6020,6020,6020,6020,0
|
|
20240215,112600,286367500,6020,6020,6020,6020,1
|
|
20240215,112500,286361480,6030,6020,6030,6020,1001
|
|
20240215,112400,280325670,6020,6010,6020,6010,52
|
|
20240215,112300,280013050,6010,6010,6010,6010,1
|
|
20240215,112200,280007040,6000,6000,6000,6000,0
|
|
20240215,112100,280007040,6000,6010,6010,6000,195
|
|
20240215,112000,278835180,6000,6000,6000,6000,0
|
|
20240215,111900,278835180,6000,6000,6000,6000,540
|
|
20240215,111800,275595180,6000,6000,6000,6000,0
|
|
20240215,111700,275595180,6000,6000,6000,6000,189
|
|
20240215,111600,274461180,6000,6010,6010,6000,1823
|
|
20240215,111500,263520980,6020,6020,6020,6020,0
|
|
20240215,111400,263520980,6020,6020,6020,6020,4
|
|
20240215,111300,263496900,6020,6020,6020,6020,200
|
|
20240215,111200,262292900,6020,6020,6020,6020,50
|
|
20240215,111100,261991900,6020,6030,6030,6020,845
|
|
20240215,111000,256902600,6030,6030,6030,6030,0
|
|
20240215,110900,256902600,6030,6030,6030,6030,0
|
|
20240215,110800,256902600,6030,6030,6030,6030,0
|
|
20240215,110700,256902600,6030,6030,6030,6030,223
|
|
20240215,110600,255557910,6020,6020,6020,6020,0
|
|
20240215,110500,255557910,6020,6020,6020,6020,0
|
|
20240215,110400,255557910,6020,6020,6020,6020,0
|
|
20240215,110300,255557910,6020,6020,6020,6020,0
|
|
20240215,110200,255557910,6020,6020,6020,6020,0
|
|
20240215,110100,255557910,6020,6020,6020,6020,0
|
|
20240215,110000,255557910,6020,6030,6030,6020,200
|
|
20240215,105900,254352940,6040,6040,6040,6040,1
|
|
20240215,105800,254346900,6040,6040,6040,6040,2
|
|
20240215,105700,254334820,6020,6020,6020,6020,0
|
|
20240215,105600,254334820,6020,6020,6020,6020,0
|
|
20240215,105500,254334820,6020,6020,6020,6020,0
|
|
20240215,105400,254334820,6020,6020,6020,6020,0
|
|
20240215,105300,254334820,6020,6030,6030,6020,380
|
|
20240215,105200,252046540,6040,6040,6040,6040,0
|
|
20240215,105100,252046540,6040,6040,6040,6040,0
|
|
20240215,105000,252046540,6040,6040,6040,6040,0
|
|
20240215,104900,252046540,6040,6040,6040,6040,0
|
|
20240215,104800,252046540,6040,6040,6040,6040,11
|
|
20240215,104700,251980100,6040,6040,6040,6040,0
|
|
20240215,104600,251980100,6040,6030,6040,6030,238
|
|
20240215,104500,250544930,6050,6050,6050,6050,10
|
|
20240215,104400,250484430,6030,6030,6030,6030,0
|
|
20240215,104300,250484430,6030,6030,6030,6030,31
|
|
20240215,104200,250297500,6030,6030,6030,6030,0
|
|
20240215,104100,250297500,6030,6050,6050,6030,794
|
|
20240215,104000,245494000,6050,6050,6050,6050,0
|
|
20240215,103900,245494000,6050,6050,6050,6050,0
|
|
20240215,103800,245494000,6050,6050,6050,6050,0
|
|
20240215,103700,245494000,6050,6050,6050,6050,0
|
|
20240215,103600,245494000,6050,6050,6050,6050,0
|
|
20240215,103500,245494000,6050,6050,6050,6050,300
|
|
20240215,103400,243679000,6050,6050,6050,6050,0
|
|
20240215,103300,243679000,6050,6050,6050,6050,0
|
|
20240215,103200,243679000,6050,6050,6050,6050,0
|
|
20240215,103100,243679000,6050,6050,6050,6050,0
|
|
20240215,103000,243679000,6050,6050,6050,6050,5
|
|
20240215,102900,243648750,6040,6030,6040,6030,1008
|
|
20240215,102800,237568010,6030,6020,6030,6010,41
|
|
20240215,102700,237321300,6030,6030,6030,6030,4
|
|
20240215,102600,237297180,6020,6020,6020,6020,1
|
|
20240215,102500,237291160,6020,6020,6020,6020,0
|
|
20240215,102400,237291160,6020,6020,6020,6020,0
|
|
20240215,102300,237291160,6020,6020,6020,6020,0
|
|
20240215,102200,237291160,6020,6020,6020,6020,2
|
|
20240215,102100,237279120,6030,6030,6030,6030,0
|
|
20240215,102000,237279120,6030,6030,6030,6030,0
|
|
20240215,101900,237279120,6030,6030,6030,6030,0
|
|
20240215,101800,237279120,6030,6030,6030,6030,5
|
|
20240215,101700,237248970,6030,6030,6030,6030,0
|
|
20240215,101600,237248970,6030,6030,6030,6030,199
|
|
20240215,101500,236049000,6010,6010,6010,6010,0
|
|
20240215,101400,236049000,6010,6010,6010,6010,1
|
|
20240215,101300,236042990,6010,6010,6010,6010,226
|
|
20240215,101200,234684730,6030,6020,6030,6020,250
|
|
20240215,101100,233179680,6020,6020,6020,6020,2
|
|
20240215,101000,233167640,6020,6040,6040,6020,221
|
|
20240215,100900,231837200,6040,6040,6040,6030,566
|
|
20240215,100800,228420460,6040,6040,6040,6040,30
|
|
20240215,100700,228239260,6040,6050,6050,6040,30
|
|
20240215,100600,228057960,6050,6050,6050,6050,0
|
|
20240215,100500,228057960,6050,6050,6050,6050,15
|
|
20240215,100400,227967210,6050,6050,6050,6050,0
|
|
20240215,100300,227967210,6050,6050,6050,6050,0
|
|
20240215,100200,227967210,6050,6040,6050,6040,209
|
|
20240215,100100,226703850,6040,6040,6040,6040,100
|
|
20240215,100000,226099850,6040,6070,6070,6040,1675
|
|
20240215,095900,215934250,6100,6100,6100,6100,2
|
|
20240215,095800,215922050,6070,6050,6070,6050,1267
|
|
20240215,095700,208253100,6060,6070,6070,6060,140
|
|
20240215,095600,207404550,6080,6090,6100,6080,1260
|
|
20240215,095500,199742730,6100,6100,6100,6100,0
|
|
20240215,095400,199742730,6100,6100,6100,6100,104
|
|
20240215,095300,199108330,6100,6080,6100,6080,11
|
|
20240215,095200,199041430,6080,6080,6080,6080,10
|
|
20240215,095100,198980630,6080,6080,6080,6080,151
|
|
20240215,095000,198062550,6090,6090,6090,6090,51
|
|
20240215,094900,197751960,6090,6120,6120,6090,575
|
|
20240215,094800,194248800,6120,6120,6120,6120,3
|
|
20240215,094700,194230440,6090,6120,6120,6090,407
|
|
20240215,094600,191739660,6120,6120,6120,6120,459
|
|
20240215,094500,188930580,6120,6090,6120,6090,205
|
|
20240215,094400,187677620,6090,6090,6090,6090,0
|
|
20240215,094300,187677620,6090,6090,6090,6090,46
|
|
20240215,094200,187397480,6060,6060,6060,6060,50
|
|
20240215,094100,187094480,6080,6080,6080,6080,250
|
|
20240215,094000,185574480,6080,6080,6080,6080,0
|
|
20240215,093900,185574480,6080,6080,6080,6080,3
|
|
20240215,093800,185556240,6050,6040,6050,6040,55
|
|
20240215,093700,185223550,6040,6050,6050,6040,7
|
|
20240215,093600,185181260,6050,6060,6080,6050,130
|
|
20240215,093500,184393280,6070,6080,6110,6070,67
|
|
20240215,093400,183986140,6080,6100,6110,6080,498
|
|
20240215,093300,180953680,6100,6090,6100,6090,70
|
|
20240215,093200,180526780,6080,6050,6080,6050,1431
|
|
20240215,093100,171854220,6020,6030,6030,6020,101
|
|
20240215,093000,171246190,6050,6040,6080,5800,10378
|
|
20240215,092900,109713590,6040,6060,6060,6040,378
|
|
20240215,092800,107425190,6060,6060,6060,6060,0
|
|
20240215,092700,107425190,6060,6060,6060,6060,1
|
|
20240215,092600,107419130,6050,6050,6050,6050,57
|
|
20240215,092500,107074280,6040,6060,6060,6040,636
|
|
20240215,092400,103230390,6060,6060,6060,6060,0
|
|
20240215,092300,103230390,6060,6050,6060,6030,602
|
|
20240215,092200,99595880,6060,6060,6060,6060,15
|
|
20240215,092100,99504980,6050,6050,6050,6050,150
|
|
20240215,092000,98597480,6030,6030,6030,6030,0
|
|
20240215,091900,98597480,6030,6060,6060,6020,1045
|
|
20240215,091800,92290650,6070,6070,6070,6070,257
|
|
20240215,091700,90730660,6090,6090,6090,6070,285
|
|
20240215,091600,88999710,6090,6090,6090,6080,354
|
|
20240215,091500,86847350,6080,6080,6080,6080,335
|
|
20240215,091400,84810550,6090,6130,6130,6090,313
|
|
20240215,091300,82899060,6120,6090,6120,6090,155
|
|
20240215,091200,81952020,6040,6130,6130,6040,1874
|
|
20240215,091100,70591860,6090,6130,6130,6090,836
|
|
20240215,091000,65491640,6090,6130,6150,6090,148
|
|
20240215,090900,64582620,6100,6140,6150,6100,116
|
|
20240215,090800,63869310,6100,6150,6150,6100,121
|
|
20240215,090700,63125210,6150,6150,6150,6140,97
|
|
20240215,090600,62529010,6150,6150,6150,6150,93
|
|
20240215,090500,61957060,6150,6150,6150,6150,153
|
|
20240215,090400,61016110,6150,6150,6150,6150,1119
|
|
20240215,090300,54134260,6150,6150,6150,6150,70
|
|
20240215,090200,53703760,6150,6080,6150,5950,859
|
|
20240215,090100,48485320,6130,6250,6250,6130,2083
|
|
20240215,090000,35675280,6180,6250,6250,6180,5742
|