595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185200,150842880,6060,6060,6060,6060,153
|
|
20240213,185100,150842880,6060,6060,6060,6060,0
|
|
20240213,185000,150842880,6060,6060,6060,6060,0
|
|
20240213,184900,150842880,6060,6060,6060,6060,0
|
|
20240213,184800,150842880,6060,6060,6060,6060,0
|
|
20240213,184700,150842880,6060,6060,6060,6060,0
|
|
20240213,184600,150842880,6060,6060,6060,6060,0
|
|
20240213,184500,150842880,6060,6060,6060,6060,0
|
|
20240213,184400,150842880,6060,6060,6060,6060,0
|
|
20240213,184300,150842880,6060,6060,6060,6060,0
|
|
20240213,184200,150842880,6060,6060,6060,6060,0
|
|
20240213,184100,150842880,6060,6060,6060,6060,0
|
|
20240213,184000,150842880,6060,6060,6060,6060,0
|
|
20240213,183900,150842880,6060,6060,6060,6060,0
|
|
20240213,183800,150842880,6060,6060,6060,6060,0
|
|
20240213,183700,150842880,6060,6060,6060,6060,0
|
|
20240213,183600,150842880,6060,6060,6060,6060,0
|
|
20240213,183500,150842880,6060,6060,6060,6060,0
|
|
20240213,183400,150842880,6060,6060,6060,6060,0
|
|
20240213,183300,150842880,6060,6060,6060,6060,0
|
|
20240213,183200,150842880,6060,6060,6060,6060,0
|
|
20240213,183100,150842880,6060,6060,6060,6060,0
|
|
20240213,183000,150842880,6060,6060,6060,6060,0
|
|
20240213,182900,150842880,6060,6060,6060,6060,0
|
|
20240213,182800,150842880,6060,6060,6060,6060,0
|
|
20240213,182700,150842880,6060,6060,6060,6060,0
|
|
20240213,182600,150842880,6060,6060,6060,6060,0
|
|
20240213,182500,150842880,6060,6060,6060,6060,0
|
|
20240213,182400,150842880,6060,6060,6060,6060,0
|
|
20240213,182300,150842880,6060,6060,6060,6060,0
|
|
20240213,182200,150842880,6060,6060,6060,6060,153
|
|
20240213,182100,150842880,6060,6060,6060,6060,0
|
|
20240213,182000,150842880,6060,6060,6060,6060,0
|
|
20240213,181900,150842880,6060,6060,6060,6060,0
|
|
20240213,181800,150842880,6060,6060,6060,6060,0
|
|
20240213,181700,150842880,6060,6060,6060,6060,0
|
|
20240213,181600,150842880,6060,6060,6060,6060,0
|
|
20240213,181500,150842880,6060,6060,6060,6060,0
|
|
20240213,181400,150842880,6060,6060,6060,6060,0
|
|
20240213,181300,150842880,6060,6060,6060,6060,0
|
|
20240213,181200,150842880,6060,6060,6060,6060,0
|
|
20240213,181100,150842880,6060,6060,6060,6060,0
|
|
20240213,181000,150842880,6060,6060,6060,6060,0
|
|
20240213,180900,150842880,6060,6060,6060,6060,0
|
|
20240213,180800,150842880,6060,6060,6060,6060,0
|
|
20240213,180700,150842880,6060,6060,6060,6060,0
|
|
20240213,180600,150842880,6060,6060,6060,6060,0
|
|
20240213,180500,150842880,6060,6060,6060,6060,0
|
|
20240213,180400,150842880,6060,6060,6060,6060,0
|
|
20240213,180300,150842880,6060,6060,6060,6060,0
|
|
20240213,180200,150842880,6060,6060,6060,6060,0
|
|
20240213,180100,150842880,6060,6060,6060,6060,0
|
|
20240213,180000,150842880,6060,6060,6060,6060,0
|
|
20240213,175900,150842880,6060,6060,6060,6060,0
|
|
20240213,175800,150842880,6060,6060,6060,6060,0
|
|
20240213,175700,150842880,6060,6060,6060,6060,0
|
|
20240213,175600,150842880,6060,6060,6060,6060,0
|
|
20240213,175500,150842880,6060,6060,6060,6060,0
|
|
20240213,175400,150842880,6060,6060,6060,6060,0
|
|
20240213,175300,150842880,6060,6060,6060,6060,0
|
|
20240213,175200,150842880,6060,6060,6060,6060,153
|
|
20240213,175100,150842880,6060,6060,6060,6060,0
|
|
20240213,175000,150842880,6060,6060,6060,6060,0
|
|
20240213,174900,150842880,6060,6060,6060,6060,0
|
|
20240213,174800,150842880,6060,6060,6060,6060,0
|
|
20240213,174700,150842880,6060,6060,6060,6060,0
|
|
20240213,174600,150842880,6060,6060,6060,6060,0
|
|
20240213,174500,150842880,6060,6060,6060,6060,0
|
|
20240213,174400,150842880,6060,6060,6060,6060,0
|
|
20240213,174300,150842880,6060,6060,6060,6060,0
|
|
20240213,174200,150842880,6060,6060,6060,6060,0
|
|
20240213,174100,150842880,6060,6060,6060,6060,0
|
|
20240213,174000,150842880,6060,6060,6060,6060,0
|
|
20240213,173900,150842880,6060,6060,6060,6060,0
|
|
20240213,173800,150842880,6060,6060,6060,6060,0
|
|
20240213,173700,150842880,6060,6060,6060,6060,0
|
|
20240213,173600,150842880,6060,6060,6060,6060,0
|
|
20240213,173500,150842880,6060,6060,6060,6060,0
|
|
20240213,173400,150842880,6060,6060,6060,6060,0
|
|
20240213,173300,150842880,6060,6060,6060,6060,0
|
|
20240213,173200,150842880,6060,6060,6060,6060,0
|
|
20240213,173100,150842880,6060,6060,6060,6060,0
|
|
20240213,173000,150842880,6060,6060,6060,6060,0
|
|
20240213,172900,150842880,6060,6060,6060,6060,0
|
|
20240213,172800,150842880,6060,6060,6060,6060,0
|
|
20240213,172700,150842880,6060,6060,6060,6060,0
|
|
20240213,172600,150842880,6060,6060,6060,6060,0
|
|
20240213,172500,150842880,6060,6060,6060,6060,0
|
|
20240213,172400,150842880,6060,6060,6060,6060,0
|
|
20240213,172300,150842880,6060,6060,6060,6060,0
|
|
20240213,172200,150842880,6060,6060,6060,6060,153
|
|
20240213,172100,150842880,6060,6060,6060,6060,0
|
|
20240213,172000,150842880,6060,6060,6060,6060,0
|
|
20240213,171900,150842880,6060,6060,6060,6060,0
|
|
20240213,171800,150842880,6060,6060,6060,6060,0
|
|
20240213,171700,150842880,6060,6060,6060,6060,0
|
|
20240213,171600,150842880,6060,6060,6060,6060,0
|
|
20240213,171500,150842880,6060,6060,6060,6060,0
|
|
20240213,171400,150842880,6060,6060,6060,6060,0
|
|
20240213,171300,150842880,6060,6060,6060,6060,0
|
|
20240213,171200,150842880,6060,6060,6060,6060,0
|
|
20240213,171100,150842880,6060,6060,6060,6060,0
|
|
20240213,171000,150842880,6060,6060,6060,6060,0
|
|
20240213,170900,150842880,6060,6060,6060,6060,0
|
|
20240213,170800,150842880,6060,6060,6060,6060,0
|
|
20240213,170700,150842880,6060,6060,6060,6060,0
|
|
20240213,170600,150842880,6060,6060,6060,6060,0
|
|
20240213,170500,150842880,6060,6060,6060,6060,0
|
|
20240213,170400,150842880,6060,6060,6060,6060,0
|
|
20240213,170300,150842880,6060,6060,6060,6060,0
|
|
20240213,170200,150842880,6060,6060,6060,6060,0
|
|
20240213,170100,150842880,6060,6060,6060,6060,0
|
|
20240213,170000,150842880,6060,6060,6060,6060,0
|
|
20240213,165900,150842880,6060,6060,6060,6060,0
|
|
20240213,165800,150842880,6060,6060,6060,6060,0
|
|
20240213,165700,150842880,6060,6060,6060,6060,0
|
|
20240213,165600,150842880,6060,6060,6060,6060,0
|
|
20240213,165500,150842880,6060,6060,6060,6060,0
|
|
20240213,165400,150842880,6060,6060,6060,6060,0
|
|
20240213,165300,150842880,6060,6060,6060,6060,0
|
|
20240213,165200,150842880,6060,6060,6060,6060,153
|
|
20240213,165100,150842880,6060,6060,6060,6060,0
|
|
20240213,165000,150842880,6060,6060,6060,6060,0
|
|
20240213,164900,150842880,6060,6060,6060,6060,0
|
|
20240213,164800,150842880,6060,6060,6060,6060,0
|
|
20240213,164700,150842880,6060,6060,6060,6060,0
|
|
20240213,164600,150842880,6060,6060,6060,6060,0
|
|
20240213,164500,150842880,6060,6060,6060,6060,0
|
|
20240213,164400,150842880,6060,6060,6060,6060,0
|
|
20240213,164300,150842880,6060,6060,6060,6060,0
|
|
20240213,164200,150842880,6060,6060,6060,6060,0
|
|
20240213,164100,150842880,6060,6060,6060,6060,0
|
|
20240213,164000,150842880,6060,6060,6060,6060,0
|
|
20240213,163900,150842880,6060,6060,6060,6060,0
|
|
20240213,163800,150842880,6060,6060,6060,6060,0
|
|
20240213,163700,150842880,6060,6060,6060,6060,0
|
|
20240213,163600,150842880,6060,6060,6060,6060,0
|
|
20240213,163500,150842880,6060,6060,6060,6060,0
|
|
20240213,163400,150842880,6060,6060,6060,6060,0
|
|
20240213,163300,150842880,6060,6060,6060,6060,0
|
|
20240213,163200,150842880,6060,6060,6060,6060,0
|
|
20240213,163100,150842880,6060,6060,6060,6060,0
|
|
20240213,163000,150842880,6060,6060,6060,6060,0
|
|
20240213,162900,150842880,6060,6060,6060,6060,0
|
|
20240213,162800,150842880,6060,6060,6060,6060,0
|
|
20240213,162700,150842880,6060,6060,6060,6060,0
|
|
20240213,162600,150842880,6060,6060,6060,6060,0
|
|
20240213,162500,150842880,6060,6060,6060,6060,0
|
|
20240213,162400,150842880,6060,6060,6060,6060,0
|
|
20240213,162300,150842880,6060,6060,6060,6060,0
|
|
20240213,162200,150842880,6060,6060,6060,6060,153
|
|
20240213,162100,150842880,6060,6060,6060,6060,0
|
|
20240213,162000,150842880,6060,6060,6060,6060,0
|
|
20240213,161900,150842880,6060,6060,6060,6060,0
|
|
20240213,161800,150842880,6060,6060,6060,6060,0
|
|
20240213,161700,150842880,6060,6060,6060,6060,0
|
|
20240213,161600,150842880,6060,6060,6060,6060,0
|
|
20240213,161500,150842880,6060,6060,6060,6060,0
|
|
20240213,161400,150842880,6060,6060,6060,6060,0
|
|
20240213,161300,150842880,6060,6060,6060,6060,0
|
|
20240213,161200,150842880,6060,6060,6060,6060,0
|
|
20240213,161100,150842880,6060,6060,6060,6060,0
|
|
20240213,161000,150842880,6060,6060,6060,6060,0
|
|
20240213,160900,150842880,6060,6060,6060,6060,0
|
|
20240213,160800,150842880,6060,6060,6060,6060,0
|
|
20240213,160700,150842880,6060,6060,6060,6060,0
|
|
20240213,160600,150842880,6060,6060,6060,6060,0
|
|
20240213,160500,150842880,6060,6060,6060,6060,0
|
|
20240213,160400,150842880,6060,6060,6060,6060,0
|
|
20240213,160300,150842880,6060,6060,6060,6060,0
|
|
20240213,160200,150842880,6060,6060,6060,6060,0
|
|
20240213,160100,150842880,6060,6060,6060,6060,0
|
|
20240213,160000,150842880,6060,6060,6060,6060,0
|
|
20240213,155900,150842880,6060,6060,6060,6060,0
|
|
20240213,155800,150842880,6060,6060,6060,6060,0
|
|
20240213,155700,150842880,6060,6060,6060,6060,0
|
|
20240213,155600,150842880,6060,6060,6060,6060,0
|
|
20240213,155500,150842880,6060,6060,6060,6060,0
|
|
20240213,155400,150842880,6060,6060,6060,6060,0
|
|
20240213,155300,150842880,6060,6060,6060,6060,0
|
|
20240213,155200,150842880,6060,6060,6060,6060,153
|
|
20240213,155100,150842880,6060,6060,6060,6060,0
|
|
20240213,155000,150842880,6060,6060,6060,6060,0
|
|
20240213,154900,150842880,6060,6060,6060,6060,0
|
|
20240213,154800,150842880,6060,6060,6060,6060,0
|
|
20240213,154700,150842880,6060,6060,6060,6060,0
|
|
20240213,154600,150842880,6060,6060,6060,6060,0
|
|
20240213,154500,150842880,6060,6060,6060,6060,0
|
|
20240213,154400,150842880,6060,6060,6060,6060,0
|
|
20240213,154300,150842880,6060,6060,6060,6060,0
|
|
20240213,154200,150842880,6060,6060,6060,6060,0
|
|
20240213,154100,150842880,6060,6060,6060,6060,0
|
|
20240213,154000,150842880,6060,6060,6060,6060,0
|
|
20240213,153900,150842880,6060,6060,6060,6060,0
|
|
20240213,153800,150842880,6060,6060,6060,6060,0
|
|
20240213,153700,150842880,6060,6060,6060,6060,0
|
|
20240213,153600,150842880,6060,6060,6060,6060,0
|
|
20240213,153500,150842880,6060,6060,6060,6060,0
|
|
20240213,153400,150842880,6060,6060,6060,6060,0
|
|
20240213,153300,150842880,6060,6060,6060,6060,0
|
|
20240213,153200,150842880,6060,6060,6060,6060,0
|
|
20240213,153100,150842880,6060,6060,6060,6060,0
|
|
20240213,153000,150842880,6060,6060,6060,6060,153
|
|
20240213,152900,149915700,5990,5990,5990,5990,0
|
|
20240213,152800,149915700,5990,5990,5990,5990,0
|
|
20240213,152700,149915700,5990,5990,5990,5990,0
|
|
20240213,152600,149915700,5990,5990,5990,5990,0
|
|
20240213,152500,149915700,5990,5990,5990,5990,0
|
|
20240213,152400,149915700,5990,5990,5990,5990,0
|
|
20240213,152300,149915700,5990,5990,5990,5990,0
|
|
20240213,152200,149915700,5990,5990,5990,5990,0
|
|
20240213,152100,149915700,5990,5990,5990,5990,0
|
|
20240213,152000,149915700,5990,5990,5990,5990,0
|
|
20240213,151900,149915700,5990,5990,5990,5990,0
|
|
20240213,151800,149915700,5990,5990,5990,5990,0
|
|
20240213,151700,149915700,5990,5990,5990,5990,0
|
|
20240213,151600,149915700,5990,5990,5990,5990,0
|
|
20240213,151500,149915700,5990,6000,6000,5990,2193
|
|
20240213,151400,136759600,6000,6000,6000,6000,0
|
|
20240213,151300,136759600,6000,6000,6000,6000,0
|
|
20240213,151200,136759600,6000,6000,6000,6000,4
|
|
20240213,151100,136735600,6000,6000,6000,6000,0
|
|
20240213,151000,136735600,6000,6000,6000,6000,0
|
|
20240213,150900,136735600,6000,6000,6000,6000,1
|
|
20240213,150800,136729600,5980,5980,5980,5980,9
|
|
20240213,150700,136675780,6020,6020,6020,6020,0
|
|
20240213,150600,136675780,6020,6020,6020,6020,0
|
|
20240213,150500,136675780,6020,6020,6020,6020,350
|
|
20240213,150400,134568780,5990,5990,5990,5990,0
|
|
20240213,150300,134568780,5990,5990,5990,5990,0
|
|
20240213,150200,134568780,5990,5990,5990,5990,0
|
|
20240213,150100,134568780,5990,5990,5990,5990,673
|
|
20240213,150000,130537510,5980,5980,5980,5980,0
|
|
20240213,145900,130537510,5980,5980,5980,5980,0
|
|
20240213,145800,130537510,5980,5980,5980,5980,29
|
|
20240213,145700,130364090,5980,5980,5980,5980,0
|
|
20240213,145600,130364090,5980,5980,5980,5980,1
|
|
20240213,145500,130358110,5970,5970,5970,5970,22
|
|
20240213,145400,130226770,5960,5960,5960,5960,0
|
|
20240213,145300,130226770,5960,5960,5960,5960,2
|
|
20240213,145200,130214850,5970,5970,5970,5970,0
|
|
20240213,145100,130214850,5970,5970,5970,5970,38
|
|
20240213,145000,129987990,5970,5990,5990,5970,345
|
|
20240213,144900,127923040,5990,5990,5990,5990,0
|
|
20240213,144800,127923040,5990,5990,5990,5990,7
|
|
20240213,144700,127881110,6020,6020,6020,6020,0
|
|
20240213,144600,127881110,6020,6020,6020,6020,0
|
|
20240213,144500,127881110,6020,6020,6020,6020,0
|
|
20240213,144400,127881110,6020,6020,6020,6020,0
|
|
20240213,144300,127881110,6020,6020,6020,6020,0
|
|
20240213,144200,127881110,6020,6020,6020,6020,20
|
|
20240213,144100,127760710,6020,6020,6020,6020,20
|
|
20240213,144000,127640310,6020,6020,6020,6020,0
|
|
20240213,143900,127640310,6020,6020,6020,6020,0
|
|
20240213,143800,127640310,6020,5980,6020,5980,26
|
|
20240213,143700,127484790,6010,6010,6010,6010,0
|
|
20240213,143600,127484790,6010,6010,6010,6010,0
|
|
20240213,143500,127484790,6010,6010,6010,6010,0
|
|
20240213,143400,127484790,6010,6010,6010,6010,0
|
|
20240213,143300,127484790,6010,6010,6010,6010,0
|
|
20240213,143200,127484790,6010,6010,6010,6010,0
|
|
20240213,143100,127484790,6010,6010,6010,6010,0
|
|
20240213,143000,127484790,6010,6010,6010,6010,0
|
|
20240213,142900,127484790,6010,6010,6010,6010,0
|
|
20240213,142800,127484790,6010,6010,6010,6010,0
|
|
20240213,142700,127484790,6010,6010,6010,6010,0
|
|
20240213,142600,127484790,6010,6010,6010,6010,0
|
|
20240213,142500,127484790,6010,6010,6010,6010,1
|
|
20240213,142400,127478780,6010,6010,6010,6010,0
|
|
20240213,142300,127478780,6010,6010,6010,6010,0
|
|
20240213,142200,127478780,6010,5990,6010,5990,305
|
|
20240213,142100,125651730,5980,5980,5980,5980,0
|
|
20240213,142000,125651730,5980,5980,5980,5980,0
|
|
20240213,141900,125651730,5980,5980,5980,5980,0
|
|
20240213,141800,125651730,5980,5980,5980,5980,0
|
|
20240213,141700,125651730,5980,5980,5980,5980,0
|
|
20240213,141600,125651730,5980,5980,5980,5980,0
|
|
20240213,141500,125651730,5980,5980,5980,5980,0
|
|
20240213,141400,125651730,5980,5980,5980,5980,0
|
|
20240213,141300,125651730,5980,5980,5980,5980,0
|
|
20240213,141200,125651730,5980,5990,5990,5980,143
|
|
20240213,141100,124795260,5990,5990,5990,5990,0
|
|
20240213,141000,124795260,5990,5990,5990,5990,0
|
|
20240213,140900,124795260,5990,5990,5990,5990,0
|
|
20240213,140800,124795260,5990,5990,5990,5990,0
|
|
20240213,140700,124795260,5990,5990,5990,5990,0
|
|
20240213,140600,124795260,5990,5990,5990,5990,0
|
|
20240213,140500,124795260,5990,5990,5990,5990,0
|
|
20240213,140400,124795260,5990,5990,5990,5990,0
|
|
20240213,140300,124795260,5990,5990,5990,5990,0
|
|
20240213,140200,124795260,5990,5990,5990,5990,0
|
|
20240213,140100,124795260,5990,5990,5990,5990,2
|
|
20240213,140000,124783280,5990,5990,5990,5990,10
|
|
20240213,135900,124723380,6010,6010,6010,6010,0
|
|
20240213,135800,124723380,6010,6010,6010,6010,0
|
|
20240213,135700,124723380,6010,6010,6010,6010,0
|
|
20240213,135600,124723380,6010,6010,6010,6010,0
|
|
20240213,135500,124723380,6010,6010,6010,6010,0
|
|
20240213,135400,124723380,6010,6010,6010,6010,0
|
|
20240213,135300,124723380,6010,6010,6010,6010,100
|
|
20240213,135200,124122380,6010,6010,6010,6010,0
|
|
20240213,135100,124122380,6010,6010,6010,6010,0
|
|
20240213,135000,124122380,6010,6010,6010,6010,1
|
|
20240213,134900,124116370,6010,6010,6010,6010,0
|
|
20240213,134800,124116370,6010,6010,6010,6010,0
|
|
20240213,134700,124116370,6010,6010,6010,6010,0
|
|
20240213,134600,124116370,6010,6010,6010,6010,0
|
|
20240213,134500,124116370,6010,6010,6010,6010,0
|
|
20240213,134400,124116370,6010,6010,6010,6010,0
|
|
20240213,134300,124116370,6010,6010,6010,6010,0
|
|
20240213,134200,124116370,6010,6010,6010,6010,0
|
|
20240213,134100,124116370,6010,6010,6010,6010,0
|
|
20240213,134000,124116370,6010,6010,6010,6010,0
|
|
20240213,133900,124116370,6010,6010,6010,6010,0
|
|
20240213,133800,124116370,6010,6010,6010,6010,0
|
|
20240213,133700,124116370,6010,6010,6010,6010,0
|
|
20240213,133600,124116370,6010,6010,6010,6010,1
|
|
20240213,133500,124110360,5980,5980,5980,5980,0
|
|
20240213,133400,124110360,5980,5980,5980,5980,0
|
|
20240213,133300,124110360,5980,5980,5980,5980,0
|
|
20240213,133200,124110360,5980,5980,5980,5980,0
|
|
20240213,133100,124110360,5980,5980,5980,5980,0
|
|
20240213,133000,124110360,5980,5980,5980,5980,0
|
|
20240213,132900,124110360,5980,5980,5980,5980,0
|
|
20240213,132800,124110360,5980,5980,5980,5980,0
|
|
20240213,132700,124110360,5980,5980,5980,5980,0
|
|
20240213,132600,124110360,5980,5980,5980,5980,0
|
|
20240213,132500,124110360,5980,5980,5980,5980,0
|
|
20240213,132400,124110360,5980,5980,5980,5980,0
|
|
20240213,132300,124110360,5980,5980,5980,5980,0
|
|
20240213,132200,124110360,5980,5980,5980,5980,0
|
|
20240213,132100,124110360,5980,5980,5980,5980,0
|
|
20240213,132000,124110360,5980,5980,5980,5980,0
|
|
20240213,131900,124110360,5980,5980,5980,5980,0
|
|
20240213,131800,124110360,5980,5980,5980,5980,0
|
|
20240213,131700,124110360,5980,5980,5980,5980,0
|
|
20240213,131600,124110360,5980,5980,5980,5980,0
|
|
20240213,131500,124110360,5980,5980,5980,5980,6
|
|
20240213,131400,124074480,6000,6000,6000,6000,0
|
|
20240213,131300,124074480,6000,6000,6000,6000,0
|
|
20240213,131200,124074480,6000,6000,6000,6000,0
|
|
20240213,131100,124074480,6000,6000,6000,6000,0
|
|
20240213,131000,124074480,6000,6000,6000,6000,0
|
|
20240213,130900,124074480,6000,6000,6000,6000,0
|
|
20240213,130800,124074480,6000,6000,6000,6000,0
|
|
20240213,130700,124074480,6000,6000,6000,6000,0
|
|
20240213,130600,124074480,6000,6000,6000,6000,165
|
|
20240213,130500,123084480,6010,6010,6010,6010,0
|
|
20240213,130400,123084480,6010,6010,6010,6010,0
|
|
20240213,130300,123084480,6010,6010,6010,6010,0
|
|
20240213,130200,123084480,6010,6010,6010,6010,0
|
|
20240213,130100,123084480,6010,6010,6010,6010,0
|
|
20240213,130000,123084480,6010,6010,6010,6010,0
|
|
20240213,125900,123084480,6010,6010,6010,6010,6
|
|
20240213,125800,123048420,6000,6000,6000,6000,1
|
|
20240213,125700,123042420,6000,6000,6000,6000,0
|
|
20240213,125600,123042420,6000,6000,6000,6000,0
|
|
20240213,125500,123042420,6000,6000,6000,6000,0
|
|
20240213,125400,123042420,6000,6000,6000,6000,0
|
|
20240213,125300,123042420,6000,6000,6000,6000,0
|
|
20240213,125200,123042420,6000,6000,6000,6000,0
|
|
20240213,125100,123042420,6000,6000,6000,6000,0
|
|
20240213,125000,123042420,6000,6000,6000,6000,0
|
|
20240213,124900,123042420,6000,6000,6000,6000,1
|
|
20240213,124800,123036420,5980,5980,5980,5980,0
|
|
20240213,124700,123036420,5980,5980,5980,5980,0
|
|
20240213,124600,123036420,5980,5980,5980,5980,20
|
|
20240213,124500,122916820,5980,5980,5980,5980,0
|
|
20240213,124400,122916820,5980,5980,5980,5980,0
|
|
20240213,124300,122916820,5980,5980,5980,5980,0
|
|
20240213,124200,122916820,5980,5980,5980,5980,0
|
|
20240213,124100,122916820,5980,5980,5980,5980,0
|
|
20240213,124000,122916820,5980,5990,5990,5980,28
|
|
20240213,123900,122749370,6000,6000,6000,6000,0
|
|
20240213,123800,122749370,6000,6000,6000,6000,0
|
|
20240213,123700,122749370,6000,6000,6000,6000,0
|
|
20240213,123600,122749370,6000,6000,6000,6000,0
|
|
20240213,123500,122749370,6000,6000,6000,6000,0
|
|
20240213,123400,122749370,6000,6000,6000,6000,101
|
|
20240213,123300,122143370,6000,6000,6000,6000,0
|
|
20240213,123200,122143370,6000,6000,6000,6000,0
|
|
20240213,123100,122143370,6000,6000,6000,6000,1
|
|
20240213,123000,122137370,5970,5970,5970,5970,1
|
|
20240213,122900,122131400,6010,6010,6010,6010,20
|
|
20240213,122800,122011200,6010,6010,6010,6010,0
|
|
20240213,122700,122011200,6010,6010,6010,6010,0
|
|
20240213,122600,122011200,6010,6010,6010,6010,0
|
|
20240213,122500,122011200,6010,6010,6010,6010,0
|
|
20240213,122400,122011200,6010,6010,6010,6010,0
|
|
20240213,122300,122011200,6010,6010,6010,6010,0
|
|
20240213,122200,122011200,6010,6010,6010,6010,0
|
|
20240213,122100,122011200,6010,6010,6010,6010,0
|
|
20240213,122000,122011200,6010,6010,6010,6010,0
|
|
20240213,121900,122011200,6010,6010,6010,6010,0
|
|
20240213,121800,122011200,6010,6010,6010,6010,0
|
|
20240213,121700,122011200,6010,6010,6010,6010,0
|
|
20240213,121600,122011200,6010,6010,6010,6010,0
|
|
20240213,121500,122011200,6010,6010,6010,6010,0
|
|
20240213,121400,122011200,6010,6010,6010,6010,0
|
|
20240213,121300,122011200,6010,6010,6010,6010,0
|
|
20240213,121200,122011200,6010,6000,6010,6000,6
|
|
20240213,121100,121975180,6000,6000,6000,6000,150
|
|
20240213,121000,121075180,6000,5950,6000,5950,6100
|
|
20240213,120900,84479970,5950,5950,5950,5950,63
|
|
20240213,120800,84105120,5920,5930,5930,5920,1000
|
|
20240213,120700,78180740,5940,5990,5990,5940,5000
|
|
20240213,120600,48460750,6010,6010,6010,6010,0
|
|
20240213,120500,48460750,6010,6010,6010,6010,0
|
|
20240213,120400,48460750,6010,6010,6010,6010,0
|
|
20240213,120300,48460750,6010,6010,6010,6010,0
|
|
20240213,120200,48460750,6010,6010,6010,6010,0
|
|
20240213,120100,48460750,6010,6010,6010,6010,0
|
|
20240213,120000,48460750,6010,6010,6010,6010,1
|
|
20240213,115900,48454740,5990,5990,5990,5990,0
|
|
20240213,115800,48454740,5990,5990,5990,5990,0
|
|
20240213,115700,48454740,5990,5990,5990,5990,0
|
|
20240213,115600,48454740,5990,5990,5990,5990,0
|
|
20240213,115500,48454740,5990,5990,5990,5990,0
|
|
20240213,115400,48454740,5990,5990,5990,5990,0
|
|
20240213,115300,48454740,5990,5990,5990,5990,0
|
|
20240213,115200,48454740,5990,5990,5990,5990,0
|
|
20240213,115100,48454740,5990,5990,5990,5990,0
|
|
20240213,115000,48454740,5990,5990,5990,5990,0
|
|
20240213,114900,48454740,5990,5990,5990,5990,0
|
|
20240213,114800,48454740,5990,5990,5990,5990,0
|
|
20240213,114700,48454740,5990,5990,5990,5990,0
|
|
20240213,114600,48454740,5990,5990,5990,5990,0
|
|
20240213,114500,48454740,5990,5990,5990,5990,0
|
|
20240213,114400,48454740,5990,5990,5990,5990,0
|
|
20240213,114300,48454740,5990,5990,5990,5990,0
|
|
20240213,114200,48454740,5990,5990,5990,5990,0
|
|
20240213,114100,48454740,5990,5990,5990,5990,438
|
|
20240213,114000,45831120,5990,5990,5990,5990,0
|
|
20240213,113900,45831120,5990,5990,5990,5990,0
|
|
20240213,113800,45831120,5990,5990,5990,5990,1
|
|
20240213,113700,45825130,5950,5950,5950,5950,0
|
|
20240213,113600,45825130,5950,5950,5950,5950,0
|
|
20240213,113500,45825130,5950,5950,5950,5950,0
|
|
20240213,113400,45825130,5950,5950,5950,5950,0
|
|
20240213,113300,45825130,5950,5950,5950,5950,0
|
|
20240213,113200,45825130,5950,5950,5950,5950,0
|
|
20240213,113100,45825130,5950,5980,5980,5950,1427
|
|
20240213,113000,37330980,5980,5980,5980,5980,0
|
|
20240213,112900,37330980,5980,5980,5980,5980,0
|
|
20240213,112800,37330980,5980,5980,5980,5980,0
|
|
20240213,112700,37330980,5980,5980,5980,5980,0
|
|
20240213,112600,37330980,5980,5980,5980,5980,0
|
|
20240213,112500,37330980,5980,5980,5980,5980,0
|
|
20240213,112400,37330980,5980,5980,5980,5980,0
|
|
20240213,112300,37330980,5980,5980,5980,5980,0
|
|
20240213,112200,37330980,5980,5980,5980,5980,288
|
|
20240213,112100,35608740,5980,5980,5980,5980,0
|
|
20240213,112000,35608740,5980,5980,5980,5980,0
|
|
20240213,111900,35608740,5980,5980,5980,5980,0
|
|
20240213,111800,35608740,5980,5980,5980,5980,0
|
|
20240213,111700,35608740,5980,5980,5980,5980,0
|
|
20240213,111600,35608740,5980,5960,5980,5960,430
|
|
20240213,111500,33039290,5960,5960,5960,5960,0
|
|
20240213,111400,33039290,5960,5960,5960,5960,0
|
|
20240213,111300,33039290,5960,5960,5960,5960,5
|
|
20240213,111200,33009490,5960,5960,5960,5960,16
|
|
20240213,111100,32914130,5960,5960,5960,5960,0
|
|
20240213,111000,32914130,5960,5960,5960,5960,0
|
|
20240213,110900,32914130,5960,5960,5960,5960,0
|
|
20240213,110800,32914130,5960,5960,5960,5960,0
|
|
20240213,110700,32914130,5960,5960,5960,5960,0
|
|
20240213,110600,32914130,5960,5960,5960,5960,0
|
|
20240213,110500,32914130,5960,5960,5960,5960,0
|
|
20240213,110400,32914130,5960,5960,5960,5960,0
|
|
20240213,110300,32914130,5960,5960,5960,5960,0
|
|
20240213,110200,32914130,5960,5960,5960,5960,0
|
|
20240213,110100,32914130,5960,5960,5960,5960,1
|
|
20240213,110000,32908170,5960,5960,5960,5960,0
|
|
20240213,105900,32908170,5960,5960,5960,5960,206
|
|
20240213,105800,31680410,5960,5960,5960,5960,3
|
|
20240213,105700,31662530,5960,5960,5960,5960,92
|
|
20240213,105600,31114210,5970,5970,5970,5970,0
|
|
20240213,105500,31114210,5970,5970,5970,5970,0
|
|
20240213,105400,31114210,5970,5970,5970,5970,0
|
|
20240213,105300,31114210,5970,5970,5970,5970,1
|
|
20240213,105200,31108240,5950,5950,5950,5950,0
|
|
20240213,105100,31108240,5950,5950,5950,5950,0
|
|
20240213,105000,31108240,5950,5950,5950,5950,0
|
|
20240213,104900,31108240,5950,5950,5950,5950,1
|
|
20240213,104800,31102290,5970,5970,5970,5970,5
|
|
20240213,104700,31072440,5950,5950,5950,5950,0
|
|
20240213,104600,31072440,5950,5950,5950,5950,0
|
|
20240213,104500,31072440,5950,5950,5950,5950,49
|
|
20240213,104400,30780890,5970,5970,5970,5970,0
|
|
20240213,104300,30780890,5970,5970,5970,5970,0
|
|
20240213,104200,30780890,5970,5970,5970,5970,0
|
|
20240213,104100,30780890,5970,5970,5970,5970,0
|
|
20240213,104000,30780890,5970,5970,5970,5970,0
|
|
20240213,103900,30780890,5970,5970,5970,5970,10
|
|
20240213,103800,30721190,5960,5970,5970,5960,486
|
|
20240213,103700,27823420,5990,5970,5990,5970,18
|
|
20240213,103600,27715620,5970,5980,5980,5970,2447
|
|
20240213,103500,13095970,5980,5980,5980,5980,103
|
|
20240213,103400,12480030,5980,5980,5980,5980,0
|
|
20240213,103300,12480030,5980,5980,5980,5980,0
|
|
20240213,103200,12480030,5980,5980,5980,5980,0
|
|
20240213,103100,12480030,5980,5980,5980,5980,3
|
|
20240213,103000,12462090,5980,5980,5980,5980,3
|
|
20240213,102900,12444150,5980,5990,5990,5980,100
|
|
20240213,102800,11845170,5990,5990,5990,5990,0
|
|
20240213,102700,11845170,5990,5990,5990,5990,0
|
|
20240213,102600,11845170,5990,5990,5990,5990,0
|
|
20240213,102500,11845170,5990,5990,5990,5990,0
|
|
20240213,102400,11845170,5990,5990,5990,5990,0
|
|
20240213,102300,11845170,5990,5990,5990,5990,0
|
|
20240213,102200,11845170,5990,5990,5990,5990,0
|
|
20240213,102100,11845170,5990,5990,5990,5990,0
|
|
20240213,102000,11845170,5990,5990,5990,5990,0
|
|
20240213,101900,11845170,5990,5990,5990,5990,0
|
|
20240213,101800,11845170,5990,5990,5990,5990,0
|
|
20240213,101700,11845170,5990,5990,5990,5990,0
|
|
20240213,101600,11845170,5990,5990,5990,5990,0
|
|
20240213,101500,11845170,5990,5990,5990,5990,0
|
|
20240213,101400,11845170,5990,5990,5990,5990,1
|
|
20240213,101300,11839180,5970,5990,5990,5970,101
|
|
20240213,101200,11236190,5970,5970,5970,5970,0
|
|
20240213,101100,11236190,5970,5970,5970,5970,0
|
|
20240213,101000,11236190,5970,5970,5970,5970,0
|
|
20240213,100900,11236190,5970,5970,5970,5970,0
|
|
20240213,100800,11236190,5970,5970,5970,5970,0
|
|
20240213,100700,11236190,5970,5970,5970,5970,0
|
|
20240213,100600,11236190,5970,5970,5970,5970,0
|
|
20240213,100500,11236190,5970,5970,5970,5970,0
|
|
20240213,100400,11236190,5970,5970,5970,5970,100
|
|
20240213,100300,10639190,5970,5970,5970,5970,0
|
|
20240213,100200,10639190,5970,5970,5970,5970,0
|
|
20240213,100100,10639190,5970,5970,5970,5970,0
|
|
20240213,100000,10639190,5970,5970,5970,5970,16
|
|
20240213,095900,10543670,5970,5970,5970,5970,0
|
|
20240213,095800,10543670,5970,5970,5970,5970,0
|
|
20240213,095700,10543670,5970,5980,5980,5970,352
|
|
20240213,095600,8442220,5980,5990,5990,5980,211
|
|
20240213,095500,7178340,5990,5990,5990,5990,3
|
|
20240213,095400,7160370,6000,5990,6000,5990,4
|
|
20240213,095300,7136400,6000,6000,6000,6000,92
|
|
20240213,095200,6584400,6000,6000,6000,6000,7
|
|
20240213,095100,6542400,6010,6010,6010,6010,0
|
|
20240213,095000,6542400,6010,6010,6010,6010,0
|
|
20240213,094900,6542400,6010,6010,6010,6010,0
|
|
20240213,094800,6542400,6010,6010,6010,6010,5
|
|
20240213,094700,6512350,6010,6010,6010,6010,67
|
|
20240213,094600,6109680,6010,6010,6010,6010,0
|
|
20240213,094500,6109680,6010,6010,6010,6010,0
|
|
20240213,094400,6109680,6010,6010,6010,6010,0
|
|
20240213,094300,6109680,6010,6010,6010,6010,0
|
|
20240213,094200,6109680,6010,6010,6010,6010,17
|
|
20240213,094100,6007510,6000,6000,6000,6000,0
|
|
20240213,094000,6007510,6000,6000,6000,6000,0
|
|
20240213,093900,6007510,6000,6000,6000,6000,0
|
|
20240213,093800,6007510,6000,6000,6000,6000,0
|
|
20240213,093700,6007510,6000,6000,6000,6000,9
|
|
20240213,093600,5953510,6000,6000,6000,6000,5
|
|
20240213,093500,5923510,6000,6000,6000,6000,0
|
|
20240213,093400,5923510,6000,6000,6000,6000,0
|
|
20240213,093300,5923510,6000,6000,6000,6000,78
|
|
20240213,093200,5455510,5980,5980,5980,5980,0
|
|
20240213,093100,5455510,5980,5980,5980,5980,0
|
|
20240213,093000,5455510,5980,5980,5980,5980,0
|
|
20240213,092900,5455510,5980,5980,5980,5980,0
|
|
20240213,092800,5455510,5980,5980,5980,5980,1
|
|
20240213,092700,5449530,5980,5980,5980,5980,0
|
|
20240213,092600,5449530,5980,5980,5980,5980,18
|
|
20240213,092500,5341890,5980,5990,5990,5980,676
|
|
20240213,092400,1292740,6010,6010,6010,6010,0
|
|
20240213,092300,1292740,6010,6010,6010,6010,0
|
|
20240213,092200,1292740,6010,6010,6010,6010,0
|
|
20240213,092100,1292740,6010,6020,6020,6010,16
|
|
20240213,092000,1196500,6020,6020,6020,6020,1
|
|
20240213,091900,1190480,5990,5990,5990,5990,0
|
|
20240213,091800,1190480,5990,5990,5990,5990,0
|
|
20240213,091700,1190480,5990,5990,5990,5990,2
|
|
20240213,091600,1178500,5990,6000,6000,5990,2
|
|
20240213,091500,1166510,6010,6010,6010,6010,1
|
|
20240213,091400,1160500,6010,6010,6010,6010,0
|
|
20240213,091300,1160500,6010,6010,6010,6010,0
|
|
20240213,091200,1160500,6010,6010,6010,6010,1
|
|
20240213,091100,1154490,6020,6020,6020,6020,1
|
|
20240213,091000,1148470,6030,6030,6030,6030,2
|
|
20240213,090900,1136410,6060,6060,6060,6060,1
|
|
20240213,090800,1130350,6080,6080,6080,6080,0
|
|
20240213,090700,1130350,6080,6080,6080,6080,0
|
|
20240213,090600,1130350,6080,6080,6080,6080,2
|
|
20240213,090500,1118190,6090,5970,6090,5970,52
|
|
20240213,090400,803640,5980,5980,5980,5980,1
|
|
20240213,090300,797660,5980,5980,5980,5980,2
|
|
20240213,090200,785700,5980,6000,6000,5980,128
|
|
20240213,090100,18000,6000,6000,6000,6000,0
|
|
20240213,090000,18000,6000,6000,6000,6000,3
|