699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,203600,816640310,6070,6070,6070,6070,5019
|
|
20240216,203500,816640310,6070,6070,6070,6070,0
|
|
20240216,203400,816640310,6070,6070,6070,6070,0
|
|
20240216,203300,816640310,6070,6070,6070,6070,0
|
|
20240216,203200,816640310,6070,6070,6070,6070,0
|
|
20240216,203100,816640310,6070,6070,6070,6070,0
|
|
20240216,203000,816640310,6070,6070,6070,6070,0
|
|
20240216,202900,816640310,6070,6070,6070,6070,0
|
|
20240216,202800,816640310,6070,6070,6070,6070,0
|
|
20240216,202700,816640310,6070,6070,6070,6070,0
|
|
20240216,202600,816640310,6070,6070,6070,6070,0
|
|
20240216,202500,816640310,6070,6070,6070,6070,0
|
|
20240216,202400,816640310,6070,6070,6070,6070,0
|
|
20240216,202300,816640310,6070,6070,6070,6070,0
|
|
20240216,202200,816640310,6070,6070,6070,6070,0
|
|
20240216,202100,816640310,6070,6070,6070,6070,0
|
|
20240216,202000,816640310,6070,6070,6070,6070,0
|
|
20240216,201900,816640310,6070,6070,6070,6070,0
|
|
20240216,201800,816640310,6070,6070,6070,6070,0
|
|
20240216,201700,816640310,6070,6070,6070,6070,0
|
|
20240216,201600,816640310,6070,6070,6070,6070,0
|
|
20240216,201500,816640310,6070,6070,6070,6070,0
|
|
20240216,201400,816640310,6070,6070,6070,6070,0
|
|
20240216,201300,816640310,6070,6070,6070,6070,0
|
|
20240216,201200,816640310,6070,6070,6070,6070,0
|
|
20240216,201100,816640310,6070,6070,6070,6070,0
|
|
20240216,201000,816640310,6070,6070,6070,6070,0
|
|
20240216,200900,816640310,6070,6070,6070,6070,0
|
|
20240216,200800,816640310,6070,6070,6070,6070,0
|
|
20240216,200700,816640310,6070,6070,6070,6070,0
|
|
20240216,200600,816640310,6070,6070,6070,6070,5019
|
|
20240216,200500,816640310,6070,6070,6070,6070,0
|
|
20240216,200400,816640310,6070,6070,6070,6070,0
|
|
20240216,200300,816640310,6070,6070,6070,6070,0
|
|
20240216,200200,816640310,6070,6070,6070,6070,0
|
|
20240216,200100,816640310,6070,6070,6070,6070,0
|
|
20240216,200000,816640310,6070,6070,6070,6070,0
|
|
20240216,195900,816640310,6070,6070,6070,6070,0
|
|
20240216,195800,816640310,6070,6070,6070,6070,0
|
|
20240216,195700,816640310,6070,6070,6070,6070,0
|
|
20240216,195600,816640310,6070,6070,6070,6070,0
|
|
20240216,195500,816640310,6070,6070,6070,6070,0
|
|
20240216,195400,816640310,6070,6070,6070,6070,0
|
|
20240216,195300,816640310,6070,6070,6070,6070,0
|
|
20240216,195200,816640310,6070,6070,6070,6070,0
|
|
20240216,195100,816640310,6070,6070,6070,6070,0
|
|
20240216,195000,816640310,6070,6070,6070,6070,0
|
|
20240216,194900,816640310,6070,6070,6070,6070,0
|
|
20240216,194800,816640310,6070,6070,6070,6070,0
|
|
20240216,194700,816640310,6070,6070,6070,6070,0
|
|
20240216,194600,816640310,6070,6070,6070,6070,0
|
|
20240216,194500,816640310,6070,6070,6070,6070,0
|
|
20240216,194400,816640310,6070,6070,6070,6070,0
|
|
20240216,194300,816640310,6070,6070,6070,6070,0
|
|
20240216,194200,816640310,6070,6070,6070,6070,0
|
|
20240216,194100,816640310,6070,6070,6070,6070,0
|
|
20240216,194000,816640310,6070,6070,6070,6070,0
|
|
20240216,193900,816640310,6070,6070,6070,6070,0
|
|
20240216,193800,816640310,6070,6070,6070,6070,0
|
|
20240216,193700,816640310,6070,6070,6070,6070,0
|
|
20240216,193600,816640310,6070,6070,6070,6070,5019
|
|
20240216,193500,816640310,6070,6070,6070,6070,0
|
|
20240216,193400,816640310,6070,6070,6070,6070,0
|
|
20240216,193300,816640310,6070,6070,6070,6070,0
|
|
20240216,193200,816640310,6070,6070,6070,6070,0
|
|
20240216,193100,816640310,6070,6070,6070,6070,0
|
|
20240216,193000,816640310,6070,6070,6070,6070,0
|
|
20240216,192900,816640310,6070,6070,6070,6070,0
|
|
20240216,192800,816640310,6070,6070,6070,6070,0
|
|
20240216,192700,816640310,6070,6070,6070,6070,0
|
|
20240216,192600,816640310,6070,6070,6070,6070,0
|
|
20240216,192500,816640310,6070,6070,6070,6070,0
|
|
20240216,192400,816640310,6070,6070,6070,6070,0
|
|
20240216,192300,816640310,6070,6070,6070,6070,0
|
|
20240216,192200,816640310,6070,6070,6070,6070,0
|
|
20240216,192100,816640310,6070,6070,6070,6070,0
|
|
20240216,192000,816640310,6070,6070,6070,6070,0
|
|
20240216,191900,816640310,6070,6070,6070,6070,0
|
|
20240216,191800,816640310,6070,6070,6070,6070,0
|
|
20240216,191700,816640310,6070,6070,6070,6070,0
|
|
20240216,191600,816640310,6070,6070,6070,6070,0
|
|
20240216,191500,816640310,6070,6070,6070,6070,0
|
|
20240216,191400,816640310,6070,6070,6070,6070,0
|
|
20240216,191300,816640310,6070,6070,6070,6070,0
|
|
20240216,191200,816640310,6070,6070,6070,6070,0
|
|
20240216,191100,816640310,6070,6070,6070,6070,0
|
|
20240216,191000,816640310,6070,6070,6070,6070,0
|
|
20240216,190900,816640310,6070,6070,6070,6070,0
|
|
20240216,190800,816640310,6070,6070,6070,6070,0
|
|
20240216,190700,816640310,6070,6070,6070,6070,0
|
|
20240216,190600,816640310,6070,6070,6070,6070,5019
|
|
20240216,190500,816640310,6070,6070,6070,6070,0
|
|
20240216,190400,816640310,6070,6070,6070,6070,0
|
|
20240216,190300,816640310,6070,6070,6070,6070,0
|
|
20240216,190200,816640310,6070,6070,6070,6070,0
|
|
20240216,190100,816640310,6070,6070,6070,6070,0
|
|
20240216,190000,816640310,6070,6070,6070,6070,0
|
|
20240216,185900,816640310,6070,6070,6070,6070,0
|
|
20240216,185800,816640310,6070,6070,6070,6070,0
|
|
20240216,185700,816640310,6070,6070,6070,6070,0
|
|
20240216,185600,816640310,6070,6070,6070,6070,0
|
|
20240216,185500,816640310,6070,6070,6070,6070,0
|
|
20240216,185400,816640310,6070,6070,6070,6070,0
|
|
20240216,185300,816640310,6070,6070,6070,6070,0
|
|
20240216,185200,816640310,6070,6070,6070,6070,0
|
|
20240216,185100,816640310,6070,6070,6070,6070,0
|
|
20240216,185000,816640310,6070,6070,6070,6070,0
|
|
20240216,184900,816640310,6070,6070,6070,6070,0
|
|
20240216,184800,816640310,6070,6070,6070,6070,0
|
|
20240216,184700,816640310,6070,6070,6070,6070,0
|
|
20240216,184600,816640310,6070,6070,6070,6070,0
|
|
20240216,184500,816640310,6070,6070,6070,6070,0
|
|
20240216,184400,816640310,6070,6070,6070,6070,0
|
|
20240216,184300,816640310,6070,6070,6070,6070,0
|
|
20240216,184200,816640310,6070,6070,6070,6070,0
|
|
20240216,184100,816640310,6070,6070,6070,6070,0
|
|
20240216,184000,816640310,6070,6070,6070,6070,0
|
|
20240216,183900,816640310,6070,6070,6070,6070,0
|
|
20240216,183800,816640310,6070,6070,6070,6070,0
|
|
20240216,183700,816640310,6070,6070,6070,6070,0
|
|
20240216,183600,816640310,6070,6070,6070,6070,5019
|
|
20240216,183500,816640310,6070,6070,6070,6070,0
|
|
20240216,183400,816640310,6070,6070,6070,6070,0
|
|
20240216,183300,816640310,6070,6070,6070,6070,0
|
|
20240216,183200,816640310,6070,6070,6070,6070,0
|
|
20240216,183100,816640310,6070,6070,6070,6070,0
|
|
20240216,183000,816640310,6070,6070,6070,6070,0
|
|
20240216,182900,816640310,6070,6070,6070,6070,0
|
|
20240216,182800,816640310,6070,6070,6070,6070,0
|
|
20240216,182700,816640310,6070,6070,6070,6070,0
|
|
20240216,182600,816640310,6070,6070,6070,6070,0
|
|
20240216,182500,816640310,6070,6070,6070,6070,0
|
|
20240216,182400,816640310,6070,6070,6070,6070,0
|
|
20240216,182300,816640310,6070,6070,6070,6070,0
|
|
20240216,182200,816640310,6070,6070,6070,6070,0
|
|
20240216,182100,816640310,6070,6070,6070,6070,0
|
|
20240216,182000,816640310,6070,6070,6070,6070,0
|
|
20240216,181900,816640310,6070,6070,6070,6070,0
|
|
20240216,181800,816640310,6070,6070,6070,6070,0
|
|
20240216,181700,816640310,6070,6070,6070,6070,0
|
|
20240216,181600,816640310,6070,6070,6070,6070,0
|
|
20240216,181500,816640310,6070,6070,6070,6070,0
|
|
20240216,181400,816640310,6070,6070,6070,6070,0
|
|
20240216,181300,816640310,6070,6070,6070,6070,0
|
|
20240216,181200,816640310,6070,6070,6070,6070,0
|
|
20240216,181100,816640310,6070,6070,6070,6070,0
|
|
20240216,181000,816640310,6070,6070,6070,6070,0
|
|
20240216,180900,816640310,6070,6070,6070,6070,0
|
|
20240216,180800,816640310,6070,6070,6070,6070,0
|
|
20240216,180700,816640310,6070,6070,6070,6070,0
|
|
20240216,180600,816640310,6070,6070,6070,6070,5019
|
|
20240216,180500,816640310,6070,6070,6070,6070,0
|
|
20240216,180400,816640310,6070,6070,6070,6070,0
|
|
20240216,180300,816640310,6070,6070,6070,6070,0
|
|
20240216,180200,816640310,6070,6070,6070,6070,0
|
|
20240216,180100,816640310,6070,6070,6070,6070,0
|
|
20240216,180000,816640310,6070,6070,6070,6070,0
|
|
20240216,175900,816640310,6070,6070,6070,6070,0
|
|
20240216,175800,816640310,6070,6070,6070,6070,0
|
|
20240216,175700,816640310,6070,6070,6070,6070,0
|
|
20240216,175600,816640310,6070,6070,6070,6070,0
|
|
20240216,175500,816640310,6070,6070,6070,6070,0
|
|
20240216,175400,816640310,6070,6070,6070,6070,0
|
|
20240216,175300,816640310,6070,6070,6070,6070,0
|
|
20240216,175200,816640310,6070,6070,6070,6070,0
|
|
20240216,175100,816640310,6070,6070,6070,6070,0
|
|
20240216,175000,816640310,6070,6070,6070,6070,0
|
|
20240216,174900,816640310,6070,6070,6070,6070,0
|
|
20240216,174800,816640310,6070,6070,6070,6070,0
|
|
20240216,174700,816640310,6070,6070,6070,6070,0
|
|
20240216,174600,816640310,6070,6070,6070,6070,0
|
|
20240216,174500,816640310,6070,6070,6070,6070,0
|
|
20240216,174400,816640310,6070,6070,6070,6070,0
|
|
20240216,174300,816640310,6070,6070,6070,6070,0
|
|
20240216,174200,816640310,6070,6070,6070,6070,0
|
|
20240216,174100,816640310,6070,6070,6070,6070,0
|
|
20240216,174000,816640310,6070,6070,6070,6070,0
|
|
20240216,173900,816640310,6070,6070,6070,6070,0
|
|
20240216,173800,816640310,6070,6070,6070,6070,0
|
|
20240216,173700,816640310,6070,6070,6070,6070,0
|
|
20240216,173600,816640310,6070,6070,6070,6070,5019
|
|
20240216,173500,816640310,6070,6070,6070,6070,0
|
|
20240216,173400,816640310,6070,6070,6070,6070,0
|
|
20240216,173300,816640310,6070,6070,6070,6070,0
|
|
20240216,173200,816640310,6070,6070,6070,6070,0
|
|
20240216,173100,816640310,6070,6070,6070,6070,0
|
|
20240216,173000,816640310,6070,6070,6070,6070,0
|
|
20240216,172900,816640310,6070,6070,6070,6070,0
|
|
20240216,172800,816640310,6070,6070,6070,6070,0
|
|
20240216,172700,816640310,6070,6070,6070,6070,0
|
|
20240216,172600,816640310,6070,6070,6070,6070,0
|
|
20240216,172500,816640310,6070,6070,6070,6070,0
|
|
20240216,172400,816640310,6070,6070,6070,6070,0
|
|
20240216,172300,816640310,6070,6070,6070,6070,0
|
|
20240216,172200,816640310,6070,6070,6070,6070,0
|
|
20240216,172100,816640310,6070,6070,6070,6070,0
|
|
20240216,172000,816640310,6070,6070,6070,6070,0
|
|
20240216,171900,816640310,6070,6070,6070,6070,0
|
|
20240216,171800,816640310,6070,6070,6070,6070,0
|
|
20240216,171700,816640310,6070,6070,6070,6070,0
|
|
20240216,171600,816640310,6070,6070,6070,6070,0
|
|
20240216,171500,816640310,6070,6070,6070,6070,0
|
|
20240216,171400,816640310,6070,6070,6070,6070,0
|
|
20240216,171300,816640310,6070,6070,6070,6070,0
|
|
20240216,171200,816640310,6070,6070,6070,6070,0
|
|
20240216,171100,816640310,6070,6070,6070,6070,0
|
|
20240216,171000,816640310,6070,6070,6070,6070,0
|
|
20240216,170900,816640310,6070,6070,6070,6070,0
|
|
20240216,170800,816640310,6070,6070,6070,6070,0
|
|
20240216,170700,816640310,6070,6070,6070,6070,0
|
|
20240216,170600,816640310,6070,6070,6070,6070,5019
|
|
20240216,170500,816640310,6070,6070,6070,6070,0
|
|
20240216,170400,816640310,6070,6070,6070,6070,0
|
|
20240216,170300,816640310,6070,6070,6070,6070,0
|
|
20240216,170200,816640310,6070,6070,6070,6070,0
|
|
20240216,170100,816640310,6070,6070,6070,6070,0
|
|
20240216,170000,816640310,6070,6070,6070,6070,0
|
|
20240216,165900,816640310,6070,6070,6070,6070,0
|
|
20240216,165800,816640310,6070,6070,6070,6070,0
|
|
20240216,165700,816640310,6070,6070,6070,6070,0
|
|
20240216,165600,816640310,6070,6070,6070,6070,0
|
|
20240216,165500,816640310,6070,6070,6070,6070,0
|
|
20240216,165400,816640310,6070,6070,6070,6070,0
|
|
20240216,165300,816640310,6070,6070,6070,6070,0
|
|
20240216,165200,816640310,6070,6070,6070,6070,0
|
|
20240216,165100,816640310,6070,6070,6070,6070,0
|
|
20240216,165000,816640310,6070,6070,6070,6070,0
|
|
20240216,164900,816640310,6070,6070,6070,6070,0
|
|
20240216,164800,816640310,6070,6070,6070,6070,0
|
|
20240216,164700,816640310,6070,6070,6070,6070,0
|
|
20240216,164600,816640310,6070,6070,6070,6070,0
|
|
20240216,164500,816640310,6070,6070,6070,6070,0
|
|
20240216,164400,816640310,6070,6070,6070,6070,0
|
|
20240216,164300,816640310,6070,6070,6070,6070,0
|
|
20240216,164200,816640310,6070,6070,6070,6070,0
|
|
20240216,164100,816640310,6070,6070,6070,6070,0
|
|
20240216,164000,816640310,6070,6070,6070,6070,0
|
|
20240216,163900,816640310,6070,6070,6070,6070,0
|
|
20240216,163800,816640310,6070,6070,6070,6070,0
|
|
20240216,163700,816640310,6070,6070,6070,6070,0
|
|
20240216,163600,816640310,6070,6070,6070,6070,5019
|
|
20240216,163500,816640310,6070,6070,6070,6070,0
|
|
20240216,163400,816640310,6070,6070,6070,6070,0
|
|
20240216,163300,816640310,6070,6070,6070,6070,0
|
|
20240216,163200,816640310,6070,6070,6070,6070,0
|
|
20240216,163100,816640310,6070,6070,6070,6070,0
|
|
20240216,163000,816640310,6070,6070,6070,6070,0
|
|
20240216,162900,816640310,6070,6070,6070,6070,0
|
|
20240216,162800,816640310,6070,6070,6070,6070,0
|
|
20240216,162700,816640310,6070,6070,6070,6070,0
|
|
20240216,162600,816640310,6070,6070,6070,6070,0
|
|
20240216,162500,816640310,6070,6070,6070,6070,0
|
|
20240216,162400,816640310,6070,6070,6070,6070,0
|
|
20240216,162300,816640310,6070,6070,6070,6070,0
|
|
20240216,162200,816640310,6070,6070,6070,6070,0
|
|
20240216,162100,816640310,6070,6070,6070,6070,0
|
|
20240216,162000,816640310,6070,6070,6070,6070,0
|
|
20240216,161900,816640310,6070,6070,6070,6070,0
|
|
20240216,161800,816640310,6070,6070,6070,6070,0
|
|
20240216,161700,816640310,6070,6070,6070,6070,0
|
|
20240216,161600,816640310,6070,6070,6070,6070,0
|
|
20240216,161500,816640310,6070,6070,6070,6070,0
|
|
20240216,161400,816640310,6070,6070,6070,6070,0
|
|
20240216,161300,816640310,6070,6070,6070,6070,0
|
|
20240216,161200,816640310,6070,6070,6070,6070,0
|
|
20240216,161100,816640310,6070,6070,6070,6070,0
|
|
20240216,161000,816640310,6070,6070,6070,6070,0
|
|
20240216,160900,816640310,6070,6070,6070,6070,0
|
|
20240216,160800,816640310,6070,6070,6070,6070,0
|
|
20240216,160700,816640310,6070,6070,6070,6070,0
|
|
20240216,160600,816640310,6070,6070,6070,6070,5019
|
|
20240216,160500,816640310,6070,6070,6070,6070,0
|
|
20240216,160400,816640310,6070,6070,6070,6070,0
|
|
20240216,160300,816640310,6070,6070,6070,6070,0
|
|
20240216,160200,816640310,6070,6070,6070,6070,0
|
|
20240216,160100,816640310,6070,6070,6070,6070,0
|
|
20240216,160000,816640310,6070,6070,6070,6070,0
|
|
20240216,155900,816640310,6070,6070,6070,6070,0
|
|
20240216,155800,816640310,6070,6070,6070,6070,0
|
|
20240216,155700,816640310,6070,6070,6070,6070,0
|
|
20240216,155600,816640310,6070,6070,6070,6070,0
|
|
20240216,155500,816640310,6070,6070,6070,6070,0
|
|
20240216,155400,816640310,6070,6070,6070,6070,0
|
|
20240216,155300,816640310,6070,6070,6070,6070,0
|
|
20240216,155200,816640310,6070,6070,6070,6070,0
|
|
20240216,155100,816640310,6070,6070,6070,6070,0
|
|
20240216,155000,816640310,6070,6070,6070,6070,0
|
|
20240216,154900,816640310,6070,6070,6070,6070,0
|
|
20240216,154800,816640310,6070,6070,6070,6070,0
|
|
20240216,154700,816640310,6070,6070,6070,6070,0
|
|
20240216,154600,816640310,6070,6070,6070,6070,0
|
|
20240216,154500,816640310,6070,6070,6070,6070,0
|
|
20240216,154400,816640310,6070,6070,6070,6070,0
|
|
20240216,154300,816640310,6070,6070,6070,6070,0
|
|
20240216,154200,816640310,6070,6070,6070,6070,0
|
|
20240216,154100,816640310,6070,6070,6070,6070,0
|
|
20240216,154000,816640310,6070,6070,6070,6070,0
|
|
20240216,153900,816640310,6070,6070,6070,6070,0
|
|
20240216,153800,816640310,6070,6070,6070,6070,0
|
|
20240216,153700,816640310,6070,6070,6070,6070,0
|
|
20240216,153600,816640310,6070,6070,6070,6070,5019
|
|
20240216,153500,816640310,6070,6070,6070,6070,0
|
|
20240216,153400,816640310,6070,6070,6070,6070,0
|
|
20240216,153300,816640310,6070,6070,6070,6070,0
|
|
20240216,153200,816640310,6070,6070,6070,6070,0
|
|
20240216,153100,816640310,6070,6070,6070,6070,0
|
|
20240216,153000,816640310,6070,6070,6070,6070,5019
|
|
20240216,152900,786174980,6070,6070,6070,6070,0
|
|
20240216,152800,786174980,6070,6070,6070,6070,0
|
|
20240216,152700,786174980,6070,6070,6070,6070,0
|
|
20240216,152600,786174980,6070,6070,6070,6070,0
|
|
20240216,152500,786174980,6070,6070,6070,6070,0
|
|
20240216,152400,786174980,6070,6070,6070,6070,0
|
|
20240216,152300,786174980,6070,6070,6070,6070,0
|
|
20240216,152200,786174980,6070,6070,6070,6070,0
|
|
20240216,152100,786174980,6070,6070,6070,6070,0
|
|
20240216,152000,786174980,6070,6070,6070,6070,0
|
|
20240216,151900,786174980,6070,6070,6070,6050,67
|
|
20240216,151800,785769250,6070,6050,6080,6050,10018
|
|
20240216,151700,725029200,6050,6020,6050,6020,6174
|
|
20240216,151600,687718580,6040,6020,6040,6020,214
|
|
20240216,151500,686429440,6010,6030,6030,6010,2462
|
|
20240216,151400,671587210,6030,6030,6030,6030,85
|
|
20240216,151300,671074660,6020,6010,6020,6010,310
|
|
20240216,151200,669211020,6000,6010,6010,6000,267
|
|
20240216,151100,667608260,6010,6010,6010,6000,59
|
|
20240216,151000,667253880,6010,6010,6010,6010,43
|
|
20240216,150900,666995450,6000,6010,6010,6000,61
|
|
20240216,150800,666629050,6010,6010,6010,6000,97
|
|
20240216,150700,666046290,6010,6010,6010,6010,46
|
|
20240216,150600,665769830,6000,6010,6010,6000,59
|
|
20240216,150500,665415450,6000,6010,6010,6000,128
|
|
20240216,150400,664646670,6010,6010,6010,6010,39
|
|
20240216,150300,664412280,6000,5990,6000,5980,5334
|
|
20240216,150200,632469030,6010,6010,6010,5990,100
|
|
20240216,150100,631868450,6010,6010,6010,6010,40
|
|
20240216,150000,631628050,6000,6000,6000,6000,42
|
|
20240216,145900,631376050,6010,6010,6010,6010,69
|
|
20240216,145800,630961360,6010,6010,6010,6010,76
|
|
20240216,145700,630504600,6010,6010,6010,6000,330
|
|
20240216,145600,628524100,6010,6010,6010,6010,41
|
|
20240216,145500,628277690,6010,6010,6010,6000,96
|
|
20240216,145400,627700940,6010,6010,6010,6010,48
|
|
20240216,145300,627412460,6010,6000,6010,6000,12
|
|
20240216,145200,627340440,5990,6010,6010,5990,135
|
|
20240216,145100,626530570,6010,6000,6010,6000,76
|
|
20240216,145000,626074180,6000,6010,6010,6000,43
|
|
20240216,144900,625815770,6010,6010,6010,6000,540
|
|
20240216,144800,622575370,6010,6010,6010,5990,129
|
|
20240216,144700,621800800,6010,6010,6010,6010,38
|
|
20240216,144600,621572420,6000,6000,6000,6000,0
|
|
20240216,144500,621572420,6000,6000,6000,6000,23
|
|
20240216,144400,621434420,6000,6000,6000,6000,1
|
|
20240216,144300,621428420,6000,6000,6000,6000,0
|
|
20240216,144200,621428420,6000,6010,6010,6000,648
|
|
20240216,144100,617540400,6010,6010,6010,6010,2
|
|
20240216,144000,617528380,6010,6010,6010,6010,2
|
|
20240216,143900,617516360,6010,6000,6010,6000,1096
|
|
20240216,143800,610940340,6000,5990,6000,5990,1214
|
|
20240216,143700,603660450,5990,6000,6000,5990,23
|
|
20240216,143600,603522660,6000,6000,6000,6000,0
|
|
20240216,143500,603522660,6000,6000,6000,6000,85
|
|
20240216,143400,603012660,5990,6000,6000,5990,233
|
|
20240216,143300,601614870,6000,6000,6000,6000,0
|
|
20240216,143200,601614870,6000,6000,6000,6000,2
|
|
20240216,143100,601602870,5990,6000,6000,5990,23
|
|
20240216,143000,601465080,5990,5990,5990,5990,100
|
|
20240216,142900,600866080,5990,5990,5990,5990,0
|
|
20240216,142800,600866080,5990,5990,5990,5990,1500
|
|
20240216,142700,591881080,6000,6000,6000,6000,12
|
|
20240216,142600,591809080,5990,6000,6000,5990,37
|
|
20240216,142500,591587290,6000,6000,6000,6000,2
|
|
20240216,142400,591575290,6000,6000,6000,6000,1
|
|
20240216,142300,591569290,5990,6000,6000,5990,88
|
|
20240216,142200,591042150,6000,6000,6000,6000,1
|
|
20240216,142100,591036150,6000,6000,6000,6000,2
|
|
20240216,142000,591024150,5990,5990,5990,5990,67
|
|
20240216,141900,590622820,5990,5990,5990,5990,1
|
|
20240216,141800,590616830,5990,5990,5990,5990,0
|
|
20240216,141700,590616830,5990,5990,6000,5990,165
|
|
20240216,141600,589628460,6000,6000,6000,6000,2
|
|
20240216,141500,589616460,6000,6000,6000,6000,0
|
|
20240216,141400,589616460,6000,6000,6000,6000,302
|
|
20240216,141300,587804460,6000,5990,6000,5990,13
|
|
20240216,141200,587726580,5980,5980,5980,5980,21
|
|
20240216,141100,587601000,5980,5980,5980,5980,0
|
|
20240216,141000,587601000,5980,5980,5980,5980,21
|
|
20240216,140900,587475420,5980,6010,6010,5980,1346
|
|
20240216,140800,579409920,6010,6010,6010,6010,300
|
|
20240216,140700,577606920,6010,6010,6010,6010,0
|
|
20240216,140600,577606920,6010,6010,6010,6010,2
|
|
20240216,140500,577594900,6000,6000,6000,6000,286
|
|
20240216,140400,575878900,6000,6000,6000,6000,0
|
|
20240216,140300,575878900,6000,6000,6000,6000,0
|
|
20240216,140200,575878900,6000,6000,6000,6000,200
|
|
20240216,140100,574678900,6000,6000,6000,6000,817
|
|
20240216,140000,569776900,6020,6020,6020,6020,3
|
|
20240216,135900,569758840,6000,6000,6000,6000,0
|
|
20240216,135800,569758840,6000,6000,6000,6000,21
|
|
20240216,135700,569632840,6000,6000,6000,6000,922
|
|
20240216,135600,564100840,6030,6030,6030,6030,2
|
|
20240216,135500,564088780,6030,6030,6030,6030,2
|
|
20240216,135400,564076720,6000,6000,6000,6000,21
|
|
20240216,135300,563950720,6040,6040,6040,6040,3
|
|
20240216,135200,563932600,6000,6040,6040,6000,475
|
|
20240216,135100,561082520,6000,6000,6000,6000,42
|
|
20240216,135000,560830520,6050,6050,6050,6050,2
|
|
20240216,134900,560818420,6050,6050,6050,6050,0
|
|
20240216,134800,560818420,6050,6050,6050,6050,3
|
|
20240216,134700,560800270,6050,6050,6050,6050,0
|
|
20240216,134600,560800270,6050,6050,6050,6050,0
|
|
20240216,134500,560800270,6050,6040,6050,6040,163
|
|
20240216,134400,559814730,6040,6040,6040,6040,12
|
|
20240216,134300,559742250,6040,6040,6040,6040,0
|
|
20240216,134200,559742250,6040,6040,6040,6040,0
|
|
20240216,134100,559742250,6040,6060,6060,6040,73
|
|
20240216,134000,559300790,6060,6060,6060,6060,200
|
|
20240216,133900,558088790,6060,6050,6060,6050,14
|
|
20240216,133800,558004070,6060,6050,6060,6050,46
|
|
20240216,133700,557725750,6050,6050,6050,6050,30
|
|
20240216,133600,557544250,6050,6040,6050,6040,34
|
|
20240216,133500,557338870,6050,6050,6050,6050,2
|
|
20240216,133400,557326770,6050,6050,6050,6050,2
|
|
20240216,133300,557314670,6040,6040,6040,6040,11
|
|
20240216,133200,557248230,6050,6040,6050,6040,23
|
|
20240216,133100,557109290,6050,6050,6050,6050,2
|
|
20240216,133000,557097190,6050,6050,6050,6050,0
|
|
20240216,132900,557097190,6050,6050,6050,6050,2
|
|
20240216,132800,557085090,6050,6050,6050,6050,2
|
|
20240216,132700,557072990,6050,6050,6050,6050,2
|
|
20240216,132600,557060890,6040,6040,6040,6040,0
|
|
20240216,132500,557060890,6040,6040,6050,6040,5
|
|
20240216,132400,557030670,6050,6050,6050,6050,2
|
|
20240216,132300,557018570,6040,6040,6040,6040,2
|
|
20240216,132200,557006490,6040,6040,6040,6040,2
|
|
20240216,132100,556994410,6040,6040,6040,6040,2
|
|
20240216,132000,556982330,6040,6040,6040,6040,2
|
|
20240216,131900,556970250,6040,6040,6040,6040,0
|
|
20240216,131800,556970250,6040,6040,6040,6040,2
|
|
20240216,131700,556958170,6050,6030,6050,6030,5404
|
|
20240216,131600,524335760,5980,5980,5980,5980,0
|
|
20240216,131500,524335760,5980,5980,5980,5980,0
|
|
20240216,131400,524335760,5980,6000,6000,5980,1938
|
|
20240216,131300,512737000,6000,6000,6000,6000,0
|
|
20240216,131200,512737000,6000,6000,6000,6000,161
|
|
20240216,131100,511771000,6030,6030,6030,6030,2
|
|
20240216,131000,511758940,6030,6030,6030,6030,2
|
|
20240216,130900,511746880,6030,6030,6030,6030,2
|
|
20240216,130800,511734820,6030,6030,6030,6030,0
|
|
20240216,130700,511734820,6030,6000,6030,6000,1549
|
|
20240216,130600,502430510,6000,6000,6000,6000,7
|
|
20240216,130500,502388510,5990,5990,5990,5990,21
|
|
20240216,130400,502262720,6000,6000,6000,6000,2
|
|
20240216,130300,502250720,6000,6000,6000,6000,3
|
|
20240216,130200,502232720,5990,6000,6000,5990,23
|
|
20240216,130100,502094930,5990,5990,5990,5990,0
|
|
20240216,130000,502094930,5990,5990,5990,5990,0
|
|
20240216,125900,502094930,5990,5990,5990,5990,1100
|
|
20240216,125800,495505930,6000,6000,6000,6000,2
|
|
20240216,125700,495493930,5990,5990,5990,5990,21
|
|
20240216,125600,495368140,6000,6000,6000,6000,0
|
|
20240216,125500,495368140,6000,6010,6010,6000,1470
|
|
20240216,125400,486548120,6010,6000,6010,6000,110
|
|
20240216,125300,485888020,6010,6010,6010,6010,2
|
|
20240216,125200,485876000,6000,6010,6010,6000,23
|
|
20240216,125100,485737980,6010,6010,6010,6010,0
|
|
20240216,125000,485737980,6010,6010,6010,6010,2
|
|
20240216,124900,485725960,6010,6010,6010,6010,2
|
|
20240216,124800,485713940,6010,6010,6010,6010,2
|
|
20240216,124700,485701920,6010,6010,6010,6010,0
|
|
20240216,124600,485701920,6010,6000,6010,6000,102
|
|
20240216,124500,485089900,6010,6000,6010,6000,123
|
|
20240216,124400,484350880,6010,6010,6010,6010,0
|
|
20240216,124300,484350880,6010,6010,6010,6010,2
|
|
20240216,124200,484338860,6010,6010,6010,6010,2
|
|
20240216,124100,484326840,6010,6000,6010,6000,23
|
|
20240216,124000,484188820,6010,6010,6010,6010,0
|
|
20240216,123900,484188820,6010,6010,6010,6010,2
|
|
20240216,123800,484176800,6000,6010,6010,6000,25
|
|
20240216,123700,484026750,6010,6010,6010,6010,0
|
|
20240216,123600,484026750,6010,6000,6010,6000,40
|
|
20240216,123500,483786560,6010,6010,6010,6010,2
|
|
20240216,123400,483774540,6010,6010,6010,6010,2
|
|
20240216,123300,483762520,6000,6000,6000,6000,0
|
|
20240216,123200,483762520,6000,6000,6000,6000,10
|
|
20240216,123100,483702520,6010,6000,6010,6000,12
|
|
20240216,123000,483630500,6020,6020,6020,6020,0
|
|
20240216,122900,483630500,6020,6000,6020,6000,23
|
|
20240216,122800,483492460,6010,6010,6010,6010,3
|
|
20240216,122700,483474430,6020,6020,6020,6020,0
|
|
20240216,122600,483474430,6020,6020,6020,6020,0
|
|
20240216,122500,483474430,6020,6020,6020,6020,11
|
|
20240216,122400,483408210,6000,6020,6020,6000,102
|
|
20240216,122300,482796030,6030,6030,6030,6030,0
|
|
20240216,122200,482796030,6030,6030,6030,6030,3
|
|
20240216,122100,482777940,6030,6030,6030,6030,0
|
|
20240216,122000,482777940,6030,6030,6030,6030,2
|
|
20240216,121900,482765880,6000,6030,6030,6000,45
|
|
20240216,121800,482494870,6000,6020,6020,6000,32
|
|
20240216,121700,482302800,6030,6030,6030,6030,2
|
|
20240216,121600,482290740,6000,6000,6000,6000,0
|
|
20240216,121500,482290740,6000,6020,6020,6000,5
|
|
20240216,121400,482260690,6020,6030,6030,6020,2
|
|
20240216,121300,482248640,6000,6010,6010,6000,7
|
|
20240216,121200,482206580,6010,6020,6020,6010,78
|
|
20240216,121100,481737160,6030,6030,6030,6030,2
|
|
20240216,121000,481725100,6030,6030,6030,6030,12
|
|
20240216,120900,481652740,6030,6030,6030,6030,3
|
|
20240216,120800,481634650,6010,6010,6010,6010,0
|
|
20240216,120700,481634650,6010,6010,6010,6010,0
|
|
20240216,120600,481634650,6010,6010,6010,6010,22
|
|
20240216,120500,481502430,6010,6030,6030,6010,7
|
|
20240216,120400,481460290,6030,6040,6040,6030,4
|
|
20240216,120300,481436150,6030,6030,6030,6030,2
|
|
20240216,120200,481424090,6030,6030,6030,6030,11
|
|
20240216,120100,481357760,6030,6030,6030,6030,4
|
|
20240216,120000,481333640,6040,6030,6040,6030,82
|
|
20240216,115900,480838550,6020,6020,6020,6020,3
|
|
20240216,115800,480820490,6000,6020,6020,6000,744
|
|
20240216,115700,476349200,6020,6020,6020,6020,22
|
|
20240216,115600,476216760,6030,6030,6030,6030,0
|
|
20240216,115500,476216760,6030,6030,6030,6030,2
|
|
20240216,115400,476204700,6020,6020,6020,6020,199
|
|
20240216,115300,475006720,6020,6030,6030,6020,40
|
|
20240216,115200,474765900,6030,6030,6030,6030,3
|
|
20240216,115100,474747810,6030,6030,6030,6030,0
|
|
20240216,115000,474747810,6030,6030,6030,6030,2
|
|
20240216,114900,474735750,6020,6020,6030,6020,102
|
|
20240216,114800,474120810,6030,6030,6030,6030,0
|
|
20240216,114700,474120810,6030,6010,6030,6010,23
|
|
20240216,114600,473982560,6030,6030,6030,6030,2
|
|
20240216,114500,473970500,6020,6030,6040,6020,8
|
|
20240216,114400,473922290,6030,6030,6030,6030,0
|
|
20240216,114300,473922290,6030,6010,6030,6010,22
|
|
20240216,114200,473790050,6040,6040,6040,6040,0
|
|
20240216,114100,473790050,6040,6030,6040,6030,191
|
|
20240216,114000,472636520,6030,6030,6030,6030,1
|
|
20240216,113900,472630490,6030,6040,6040,6030,1188
|
|
20240216,113800,465466830,6040,6040,6040,6040,223
|
|
20240216,113700,464119910,6040,6040,6040,6040,0
|
|
20240216,113600,464119910,6040,6040,6040,6030,56
|
|
20240216,113500,463781880,6040,6030,6040,6030,13
|
|
20240216,113400,463703370,6040,6040,6040,6040,3
|
|
20240216,113300,463685250,6040,6040,6040,6040,0
|
|
20240216,113200,463685250,6040,6040,6040,6040,2
|
|
20240216,113100,463673170,6040,6040,6040,6040,2
|
|
20240216,113000,463661090,6040,6040,6040,6040,159
|
|
20240216,112900,462700730,6040,6040,6040,6040,2
|
|
20240216,112800,462688650,6040,6040,6040,6040,2
|
|
20240216,112700,462676570,6050,6040,6050,6030,1172
|
|
20240216,112600,455603180,6040,6020,6040,6020,2102
|
|
20240216,112500,442927570,6020,6020,6020,6020,2
|
|
20240216,112400,442915530,6020,6020,6020,6020,2
|
|
20240216,112300,442903490,6020,6020,6020,6020,0
|
|
20240216,112200,442903490,6020,6020,6020,6020,2
|
|
20240216,112100,442891450,6000,5980,6000,5980,5670
|
|
20240216,112000,408873540,5990,5990,5990,5990,2
|
|
20240216,111900,408861560,6000,6000,6000,6000,0
|
|
20240216,111800,408861560,6000,6000,6000,6000,2
|
|
20240216,111700,408849560,6000,6000,6000,6000,2
|
|
20240216,111600,408837560,5980,5980,5980,5980,21
|
|
20240216,111500,408711980,6000,6000,6000,6000,2
|
|
20240216,111400,408699980,6000,6000,6000,6000,2
|
|
20240216,111300,408687980,5990,5990,5990,5990,2
|
|
20240216,111200,408676000,5990,5990,5990,5990,3
|
|
20240216,111100,408658030,5990,5980,6000,5980,7
|
|
20240216,111000,408616100,5980,5990,5990,5980,515
|
|
20240216,110900,405532250,5990,5990,5990,5990,74
|
|
20240216,110800,405088990,6000,6000,6000,6000,0
|
|
20240216,110700,405088990,6000,6000,6000,6000,406
|
|
20240216,110600,402652990,6020,6020,6020,6020,0
|
|
20240216,110500,402652990,6020,6020,6020,6020,0
|
|
20240216,110400,402652990,6020,6020,6020,6020,2
|
|
20240216,110300,402640950,6010,6020,6020,6010,675
|
|
20240216,110200,398584180,6010,6010,6010,6010,31
|
|
20240216,110100,398397870,6030,6030,6030,6030,2
|
|
20240216,110000,398385810,6030,6030,6030,6030,2
|
|
20240216,105900,398373750,6030,6020,6030,6020,5
|
|
20240216,105800,398343630,6020,6020,6020,6020,50
|
|
20240216,105700,398042630,6030,6020,6030,6020,40
|
|
20240216,105600,397801810,6020,6020,6020,6020,110
|
|
20240216,105500,397139610,6020,6020,6020,6000,42
|
|
20240216,105400,396887190,6020,6020,6020,6020,0
|
|
20240216,105300,396887190,6020,6020,6020,6020,2
|
|
20240216,105200,396875150,6020,6020,6020,6020,2
|
|
20240216,105100,396863110,6010,6010,6010,6010,0
|
|
20240216,105000,396863110,6010,6010,6010,6010,11
|
|
20240216,104900,396797000,6020,6020,6020,6020,2
|
|
20240216,104800,396784960,6020,6020,6020,6020,2
|
|
20240216,104700,396772920,6020,6000,6020,6000,26
|
|
20240216,104600,396616870,6010,6010,6010,6010,2
|
|
20240216,104500,396604850,6010,6010,6010,6010,1
|
|
20240216,104400,396598840,6000,6000,6000,6000,1
|
|
20240216,104300,396592840,6000,6000,6000,6000,0
|
|
20240216,104200,396592840,6000,6000,6000,6000,4
|
|
20240216,104100,396568840,6000,6000,6000,6000,325
|
|
20240216,104000,394618840,6020,6020,6020,6020,5
|
|
20240216,103900,394588740,6020,6000,6020,6000,223
|
|
20240216,103800,393250640,6000,6000,6000,6000,10
|
|
20240216,103700,393190640,5990,5990,5990,5980,548
|
|
20240216,103600,389913090,6000,6000,6000,6000,80
|
|
20240216,103500,389433090,6000,5990,6000,5990,13
|
|
20240216,103400,389355210,5980,5980,5980,5980,22
|
|
20240216,103300,389223650,5990,5990,5990,5990,3
|
|
20240216,103200,389205680,6000,6000,6000,6000,0
|
|
20240216,103100,389205680,6000,5980,6000,5980,48
|
|
20240216,103000,388918450,5980,5980,5980,5980,21
|
|
20240216,102900,388792870,5990,5990,5990,5990,1
|
|
20240216,102800,388786880,5990,5990,5990,5990,14
|
|
20240216,102700,388703020,5990,5990,5990,5990,0
|
|
20240216,102600,388703020,5990,5980,5990,5980,22
|
|
20240216,102500,388571450,5980,5980,5980,5980,0
|
|
20240216,102400,388571450,5980,5980,5980,5980,0
|
|
20240216,102300,388571450,5980,5980,5980,5980,21
|
|
20240216,102200,388445870,5980,5980,5980,5980,10
|
|
20240216,102100,388386070,5980,5980,5980,5980,0
|
|
20240216,102000,388386070,5980,5980,5980,5980,3
|
|
20240216,101900,388368130,5980,5980,5980,5980,21
|
|
20240216,101800,388242550,5990,5990,5990,5990,10
|
|
20240216,101700,388182650,6000,6000,6000,6000,0
|
|
20240216,101600,388182650,6000,6000,6000,6000,80
|
|
20240216,101500,387702650,6000,6000,6000,6000,21
|
|
20240216,101400,387576650,6010,6010,6010,6010,0
|
|
20240216,101300,387576650,6010,6010,6010,6010,10
|
|
20240216,101200,387516550,6010,6010,6010,6010,0
|
|
20240216,101100,387516550,6010,6010,6010,6010,119
|
|
20240216,101000,386801360,6000,5980,6000,5980,298
|
|
20240216,100900,385018440,5980,5990,5990,5980,22
|
|
20240216,100800,384886870,5990,5990,5990,5990,174
|
|
20240216,100700,383844610,5990,5990,5990,5990,0
|
|
20240216,100600,383844610,5990,5990,5990,5990,27
|
|
20240216,100500,383682880,5990,5990,5990,5990,63
|
|
20240216,100400,383305510,5980,5970,5980,5970,32
|
|
20240216,100300,383114360,5970,5970,5970,5970,300
|
|
20240216,100200,381323360,5970,6000,6000,5950,6195
|
|
20240216,100100,344364190,6000,6010,6010,6000,2023
|
|
20240216,100000,332225040,6060,6030,6060,6030,306
|
|
20240216,095900,330370860,6030,6020,6070,6020,560
|
|
20240216,095800,326992940,6000,6010,6010,6000,290
|
|
20240216,095700,325250940,6000,6000,6000,6000,21
|
|
20240216,095600,325124940,6010,6010,6010,6010,270
|
|
20240216,095500,323502240,6010,6010,6010,6010,21
|
|
20240216,095400,323376030,6020,6010,6020,6010,4
|
|
20240216,095300,323351960,6020,6020,6020,6020,0
|
|
20240216,095200,323351960,6020,6020,6020,6020,20
|
|
20240216,095100,323231560,6060,6060,6060,6060,1
|
|
20240216,095000,323225500,6030,6030,6030,6030,31
|
|
20240216,094900,323038570,6020,6020,6020,6020,1
|
|
20240216,094800,323032550,6090,6090,6090,6090,0
|
|
20240216,094700,323032550,6090,6090,6090,6090,0
|
|
20240216,094600,323032550,6090,6090,6090,6090,0
|
|
20240216,094500,323032550,6090,6090,6090,6090,0
|
|
20240216,094400,323032550,6090,6030,6100,6020,2527
|
|
20240216,094300,307707340,6030,6030,6030,6030,0
|
|
20240216,094200,307707340,6030,6000,6030,6000,22
|
|
20240216,094100,307575310,5990,5990,5990,5990,0
|
|
20240216,094000,307575310,5990,5990,5990,5990,54
|
|
20240216,093900,307251850,5960,5980,5980,5960,1302
|
|
20240216,093800,299490250,5980,5970,5980,5970,547
|
|
20240216,093700,296224000,5970,5970,5970,5970,20
|
|
20240216,093600,296104600,5970,5960,5990,5960,3068
|
|
20240216,093500,277744340,5960,5970,5970,5960,140
|
|
20240216,093400,276909010,5970,5980,5980,5970,121
|
|
20240216,093300,276185900,6030,5990,6030,5990,481
|
|
20240216,093200,273304450,5990,5990,5990,5990,71
|
|
20240216,093100,272879160,5990,5980,5990,5960,1921
|
|
20240216,093000,261409400,5980,5980,5980,5980,0
|
|
20240216,092900,261409400,5980,5980,5980,5980,0
|
|
20240216,092800,261409400,5980,5980,5980,5980,0
|
|
20240216,092700,261409400,5980,5990,6020,5980,9553
|
|
20240216,092600,203968360,6000,6030,6030,6000,211
|
|
20240216,092500,202700430,6030,6030,6030,6030,0
|
|
20240216,092400,202700430,6030,6030,6030,6030,82
|
|
20240216,092300,202205970,6030,6030,6030,6030,0
|
|
20240216,092200,202205970,6030,6030,6030,6030,0
|
|
20240216,092100,202205970,6030,6030,6030,6030,368
|
|
20240216,092000,199986930,6010,6040,6040,6010,105
|
|
20240216,091900,199355850,6050,5950,6050,5950,12924
|
|
20240216,091800,121856670,5960,5970,5980,5960,877
|
|
20240216,091700,116626920,5970,5970,5970,5970,282
|
|
20240216,091600,114943380,5970,5970,5970,5970,289
|
|
20240216,091500,113218050,5970,5980,5980,5970,415
|
|
20240216,091400,110737010,5980,5980,5980,5980,611
|
|
20240216,091300,107083230,5990,5980,5990,5980,599
|
|
20240216,091200,103499480,5960,5990,5990,5960,526
|
|
20240216,091100,100359370,6010,6000,6010,6000,1635
|
|
20240216,091000,90543030,6010,6060,6060,6010,1659
|
|
20240216,090900,80520180,6060,6060,6060,6060,0
|
|
20240216,090800,80520180,6060,6060,6060,6060,0
|
|
20240216,090700,80520180,6060,6060,6060,6060,0
|
|
20240216,090600,80520180,6060,6090,6090,6060,585
|
|
20240216,090500,76967580,6100,6100,6170,6080,478
|
|
20240216,090400,74044890,6080,6050,6080,6050,1152
|
|
20240216,090300,67073750,6050,6070,6070,6050,78
|
|
20240216,090200,66601830,6080,6100,6100,6050,22
|
|
20240216,090100,66467940,6100,6100,6100,6100,438
|
|
20240216,090000,63796140,6180,6180,6180,6180,10323
|