597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185400,130188020,6000,6000,6000,6000,123
|
|
20240215,185300,130188020,6000,6000,6000,6000,0
|
|
20240215,185200,130188020,6000,6000,6000,6000,0
|
|
20240215,185100,130188020,6000,6000,6000,6000,0
|
|
20240215,185000,130188020,6000,6000,6000,6000,0
|
|
20240215,184900,130188020,6000,6000,6000,6000,0
|
|
20240215,184800,130188020,6000,6000,6000,6000,0
|
|
20240215,184700,130188020,6000,6000,6000,6000,0
|
|
20240215,184600,130188020,6000,6000,6000,6000,0
|
|
20240215,184500,130188020,6000,6000,6000,6000,0
|
|
20240215,184400,130188020,6000,6000,6000,6000,0
|
|
20240215,184300,130188020,6000,6000,6000,6000,0
|
|
20240215,184200,130188020,6000,6000,6000,6000,0
|
|
20240215,184100,130188020,6000,6000,6000,6000,0
|
|
20240215,184000,130188020,6000,6000,6000,6000,0
|
|
20240215,183900,130188020,6000,6000,6000,6000,0
|
|
20240215,183800,130188020,6000,6000,6000,6000,0
|
|
20240215,183700,130188020,6000,6000,6000,6000,0
|
|
20240215,183600,130188020,6000,6000,6000,6000,0
|
|
20240215,183500,130188020,6000,6000,6000,6000,0
|
|
20240215,183400,130188020,6000,6000,6000,6000,0
|
|
20240215,183300,130188020,6000,6000,6000,6000,0
|
|
20240215,183200,130188020,6000,6000,6000,6000,0
|
|
20240215,183100,130188020,6000,6000,6000,6000,0
|
|
20240215,183000,130188020,6000,6000,6000,6000,0
|
|
20240215,182900,130188020,6000,6000,6000,6000,0
|
|
20240215,182800,130188020,6000,6000,6000,6000,0
|
|
20240215,182700,130188020,6000,6000,6000,6000,0
|
|
20240215,182600,130188020,6000,6000,6000,6000,0
|
|
20240215,182500,130188020,6000,6000,6000,6000,0
|
|
20240215,182400,130188020,6000,6000,6000,6000,123
|
|
20240215,182300,130188020,6000,6000,6000,6000,0
|
|
20240215,182200,130188020,6000,6000,6000,6000,0
|
|
20240215,182100,130188020,6000,6000,6000,6000,0
|
|
20240215,182000,130188020,6000,6000,6000,6000,0
|
|
20240215,181900,130188020,6000,6000,6000,6000,0
|
|
20240215,181800,130188020,6000,6000,6000,6000,0
|
|
20240215,181700,130188020,6000,6000,6000,6000,0
|
|
20240215,181600,130188020,6000,6000,6000,6000,0
|
|
20240215,181500,130188020,6000,6000,6000,6000,0
|
|
20240215,181400,130188020,6000,6000,6000,6000,0
|
|
20240215,181300,130188020,6000,6000,6000,6000,0
|
|
20240215,181200,130188020,6000,6000,6000,6000,0
|
|
20240215,181100,130188020,6000,6000,6000,6000,0
|
|
20240215,181000,130188020,6000,6000,6000,6000,0
|
|
20240215,180900,130188020,6000,6000,6000,6000,0
|
|
20240215,180800,130188020,6000,6000,6000,6000,0
|
|
20240215,180700,130188020,6000,6000,6000,6000,0
|
|
20240215,180600,130188020,6000,6000,6000,6000,0
|
|
20240215,180500,130188020,6000,6000,6000,6000,0
|
|
20240215,180400,130188020,6000,6000,6000,6000,0
|
|
20240215,180300,130188020,6000,6000,6000,6000,0
|
|
20240215,180200,130188020,6000,6000,6000,6000,0
|
|
20240215,180100,130188020,6000,6000,6000,6000,0
|
|
20240215,180000,130188020,6000,6000,6000,6000,0
|
|
20240215,175900,130188020,6000,6000,6000,6000,0
|
|
20240215,175800,130188020,6000,6000,6000,6000,0
|
|
20240215,175700,130188020,6000,6000,6000,6000,0
|
|
20240215,175600,130188020,6000,6000,6000,6000,0
|
|
20240215,175500,130188020,6000,6000,6000,6000,0
|
|
20240215,175400,130188020,6000,6000,6000,6000,123
|
|
20240215,175300,130188020,6000,6000,6000,6000,0
|
|
20240215,175200,130188020,6000,6000,6000,6000,0
|
|
20240215,175100,130188020,6000,6000,6000,6000,0
|
|
20240215,175000,130188020,6000,6000,6000,6000,0
|
|
20240215,174900,130188020,6000,6000,6000,6000,0
|
|
20240215,174800,130188020,6000,6000,6000,6000,0
|
|
20240215,174700,130188020,6000,6000,6000,6000,0
|
|
20240215,174600,130188020,6000,6000,6000,6000,0
|
|
20240215,174500,130188020,6000,6000,6000,6000,0
|
|
20240215,174400,130188020,6000,6000,6000,6000,0
|
|
20240215,174300,130188020,6000,6000,6000,6000,0
|
|
20240215,174200,130188020,6000,6000,6000,6000,0
|
|
20240215,174100,130188020,6000,6000,6000,6000,0
|
|
20240215,174000,130188020,6000,6000,6000,6000,0
|
|
20240215,173900,130188020,6000,6000,6000,6000,0
|
|
20240215,173800,130188020,6000,6000,6000,6000,0
|
|
20240215,173700,130188020,6000,6000,6000,6000,0
|
|
20240215,173600,130188020,6000,6000,6000,6000,0
|
|
20240215,173500,130188020,6000,6000,6000,6000,0
|
|
20240215,173400,130188020,6000,6000,6000,6000,0
|
|
20240215,173300,130188020,6000,6000,6000,6000,0
|
|
20240215,173200,130188020,6000,6000,6000,6000,0
|
|
20240215,173100,130188020,6000,6000,6000,6000,0
|
|
20240215,173000,130188020,6000,6000,6000,6000,0
|
|
20240215,172900,130188020,6000,6000,6000,6000,0
|
|
20240215,172800,130188020,6000,6000,6000,6000,0
|
|
20240215,172700,130188020,6000,6000,6000,6000,0
|
|
20240215,172600,130188020,6000,6000,6000,6000,0
|
|
20240215,172500,130188020,6000,6000,6000,6000,0
|
|
20240215,172400,130188020,6000,6000,6000,6000,123
|
|
20240215,172300,130188020,6000,6000,6000,6000,0
|
|
20240215,172200,130188020,6000,6000,6000,6000,0
|
|
20240215,172100,130188020,6000,6000,6000,6000,0
|
|
20240215,172000,130188020,6000,6000,6000,6000,0
|
|
20240215,171900,130188020,6000,6000,6000,6000,0
|
|
20240215,171800,130188020,6000,6000,6000,6000,0
|
|
20240215,171700,130188020,6000,6000,6000,6000,0
|
|
20240215,171600,130188020,6000,6000,6000,6000,0
|
|
20240215,171500,130188020,6000,6000,6000,6000,0
|
|
20240215,171400,130188020,6000,6000,6000,6000,0
|
|
20240215,171300,130188020,6000,6000,6000,6000,0
|
|
20240215,171200,130188020,6000,6000,6000,6000,0
|
|
20240215,171100,130188020,6000,6000,6000,6000,0
|
|
20240215,171000,130188020,6000,6000,6000,6000,0
|
|
20240215,170900,130188020,6000,6000,6000,6000,0
|
|
20240215,170800,130188020,6000,6000,6000,6000,0
|
|
20240215,170700,130188020,6000,6000,6000,6000,0
|
|
20240215,170600,130188020,6000,6000,6000,6000,0
|
|
20240215,170500,130188020,6000,6000,6000,6000,0
|
|
20240215,170400,130188020,6000,6000,6000,6000,0
|
|
20240215,170300,130188020,6000,6000,6000,6000,0
|
|
20240215,170200,130188020,6000,6000,6000,6000,0
|
|
20240215,170100,130188020,6000,6000,6000,6000,0
|
|
20240215,170000,130188020,6000,6000,6000,6000,0
|
|
20240215,165900,130188020,6000,6000,6000,6000,0
|
|
20240215,165800,130188020,6000,6000,6000,6000,0
|
|
20240215,165700,130188020,6000,6000,6000,6000,0
|
|
20240215,165600,130188020,6000,6000,6000,6000,0
|
|
20240215,165500,130188020,6000,6000,6000,6000,0
|
|
20240215,165400,130188020,6000,6000,6000,6000,123
|
|
20240215,165300,130188020,6000,6000,6000,6000,0
|
|
20240215,165200,130188020,6000,6000,6000,6000,0
|
|
20240215,165100,130188020,6000,6000,6000,6000,0
|
|
20240215,165000,130188020,6000,6000,6000,6000,0
|
|
20240215,164900,130188020,6000,6000,6000,6000,0
|
|
20240215,164800,130188020,6000,6000,6000,6000,0
|
|
20240215,164700,130188020,6000,6000,6000,6000,0
|
|
20240215,164600,130188020,6000,6000,6000,6000,0
|
|
20240215,164500,130188020,6000,6000,6000,6000,0
|
|
20240215,164400,130188020,6000,6000,6000,6000,0
|
|
20240215,164300,130188020,6000,6000,6000,6000,0
|
|
20240215,164200,130188020,6000,6000,6000,6000,0
|
|
20240215,164100,130188020,6000,6000,6000,6000,0
|
|
20240215,164000,130188020,6000,6000,6000,6000,0
|
|
20240215,163900,130188020,6000,6000,6000,6000,0
|
|
20240215,163800,130188020,6000,6000,6000,6000,0
|
|
20240215,163700,130188020,6000,6000,6000,6000,0
|
|
20240215,163600,130188020,6000,6000,6000,6000,0
|
|
20240215,163500,130188020,6000,6000,6000,6000,0
|
|
20240215,163400,130188020,6000,6000,6000,6000,0
|
|
20240215,163300,130188020,6000,6000,6000,6000,0
|
|
20240215,163200,130188020,6000,6000,6000,6000,0
|
|
20240215,163100,130188020,6000,6000,6000,6000,0
|
|
20240215,163000,130188020,6000,6000,6000,6000,0
|
|
20240215,162900,130188020,6000,6000,6000,6000,0
|
|
20240215,162800,130188020,6000,6000,6000,6000,0
|
|
20240215,162700,130188020,6000,6000,6000,6000,0
|
|
20240215,162600,130188020,6000,6000,6000,6000,0
|
|
20240215,162500,130188020,6000,6000,6000,6000,0
|
|
20240215,162400,130188020,6000,6000,6000,6000,123
|
|
20240215,162300,130188020,6000,6000,6000,6000,0
|
|
20240215,162200,130188020,6000,6000,6000,6000,0
|
|
20240215,162100,130188020,6000,6000,6000,6000,0
|
|
20240215,162000,130188020,6000,6000,6000,6000,0
|
|
20240215,161900,130188020,6000,6000,6000,6000,0
|
|
20240215,161800,130188020,6000,6000,6000,6000,0
|
|
20240215,161700,130188020,6000,6000,6000,6000,0
|
|
20240215,161600,130188020,6000,6000,6000,6000,0
|
|
20240215,161500,130188020,6000,6000,6000,6000,0
|
|
20240215,161400,130188020,6000,6000,6000,6000,0
|
|
20240215,161300,130188020,6000,6000,6000,6000,0
|
|
20240215,161200,130188020,6000,6000,6000,6000,0
|
|
20240215,161100,130188020,6000,6000,6000,6000,0
|
|
20240215,161000,130188020,6000,6000,6000,6000,0
|
|
20240215,160900,130188020,6000,6000,6000,6000,0
|
|
20240215,160800,130188020,6000,6000,6000,6000,0
|
|
20240215,160700,130188020,6000,6000,6000,6000,0
|
|
20240215,160600,130188020,6000,6000,6000,6000,0
|
|
20240215,160500,130188020,6000,6000,6000,6000,0
|
|
20240215,160400,130188020,6000,6000,6000,6000,0
|
|
20240215,160300,130188020,6000,6000,6000,6000,0
|
|
20240215,160200,130188020,6000,6000,6000,6000,0
|
|
20240215,160100,130188020,6000,6000,6000,6000,0
|
|
20240215,160000,130188020,6000,6000,6000,6000,0
|
|
20240215,155900,130188020,6000,6000,6000,6000,0
|
|
20240215,155800,130188020,6000,6000,6000,6000,0
|
|
20240215,155700,130188020,6000,6000,6000,6000,0
|
|
20240215,155600,130188020,6000,6000,6000,6000,0
|
|
20240215,155500,130188020,6000,6000,6000,6000,0
|
|
20240215,155400,130188020,6000,6000,6000,6000,123
|
|
20240215,155300,130188020,6000,6000,6000,6000,0
|
|
20240215,155200,130188020,6000,6000,6000,6000,0
|
|
20240215,155100,130188020,6000,6000,6000,6000,0
|
|
20240215,155000,130188020,6000,6000,6000,6000,0
|
|
20240215,154900,130188020,6000,6000,6000,6000,0
|
|
20240215,154800,130188020,6000,6000,6000,6000,0
|
|
20240215,154700,130188020,6000,6000,6000,6000,0
|
|
20240215,154600,130188020,6000,6000,6000,6000,0
|
|
20240215,154500,130188020,6000,6000,6000,6000,0
|
|
20240215,154400,130188020,6000,6000,6000,6000,0
|
|
20240215,154300,130188020,6000,6000,6000,6000,0
|
|
20240215,154200,130188020,6000,6000,6000,6000,0
|
|
20240215,154100,130188020,6000,6000,6000,6000,0
|
|
20240215,154000,130188020,6000,6000,6000,6000,0
|
|
20240215,153900,130188020,6000,6000,6000,6000,0
|
|
20240215,153800,130188020,6000,6000,6000,6000,0
|
|
20240215,153700,130188020,6000,6000,6000,6000,0
|
|
20240215,153600,130188020,6000,6000,6000,6000,0
|
|
20240215,153500,130188020,6000,6000,6000,6000,0
|
|
20240215,153400,130188020,6000,6000,6000,6000,0
|
|
20240215,153300,130188020,6000,6000,6000,6000,0
|
|
20240215,153200,130188020,6000,6000,6000,6000,0
|
|
20240215,153100,130188020,6000,6000,6000,6000,0
|
|
20240215,153000,130188020,6000,6000,6000,6000,123
|
|
20240215,152900,129450020,5980,5980,5980,5980,0
|
|
20240215,152800,129450020,5980,5980,5980,5980,0
|
|
20240215,152700,129450020,5980,5980,5980,5980,0
|
|
20240215,152600,129450020,5980,5980,5980,5980,0
|
|
20240215,152500,129450020,5980,5980,5980,5980,0
|
|
20240215,152400,129450020,5980,5980,5980,5980,0
|
|
20240215,152300,129450020,5980,5980,5980,5980,0
|
|
20240215,152200,129450020,5980,5980,5980,5980,0
|
|
20240215,152100,129450020,5980,5980,5980,5980,0
|
|
20240215,152000,129450020,5980,5980,5980,5980,0
|
|
20240215,151900,129450020,5980,5980,5980,5980,2
|
|
20240215,151800,129438060,5960,5960,5960,5960,247
|
|
20240215,151700,127965940,5970,5970,5970,5970,0
|
|
20240215,151600,127965940,5970,5970,5970,5970,1
|
|
20240215,151500,127959970,5960,5960,5960,5960,0
|
|
20240215,151400,127959970,5960,5960,5960,5960,350
|
|
20240215,151300,125873970,5980,5980,5980,5980,0
|
|
20240215,151200,125873970,5980,5980,5980,5980,0
|
|
20240215,151100,125873970,5980,5980,5980,5980,0
|
|
20240215,151000,125873970,5980,5960,5980,5960,2
|
|
20240215,150900,125862030,5960,5960,5960,5960,0
|
|
20240215,150800,125862030,5960,5960,5960,5960,0
|
|
20240215,150700,125862030,5960,5960,5960,5960,0
|
|
20240215,150600,125862030,5960,5960,5960,5960,0
|
|
20240215,150500,125862030,5960,5960,5960,5960,0
|
|
20240215,150400,125862030,5960,5960,5960,5960,5
|
|
20240215,150300,125832230,5970,5970,5970,5970,70
|
|
20240215,150200,125414330,5970,5970,5970,5970,0
|
|
20240215,150100,125414330,5970,5970,5970,5970,0
|
|
20240215,150000,125414330,5970,5970,5970,5970,0
|
|
20240215,145900,125414330,5970,5970,5970,5970,11
|
|
20240215,145800,125348660,5990,5990,5990,5990,0
|
|
20240215,145700,125348660,5990,5990,5990,5990,0
|
|
20240215,145600,125348660,5990,5990,5990,5990,0
|
|
20240215,145500,125348660,5990,5990,5990,5990,66
|
|
20240215,145400,124953320,5960,5960,5960,5960,5
|
|
20240215,145300,124923520,5970,5970,5970,5970,0
|
|
20240215,145200,124923520,5970,5970,5970,5970,0
|
|
20240215,145100,124923520,5970,5970,5970,5970,0
|
|
20240215,145000,124923520,5970,5990,5990,5970,4
|
|
20240215,144900,124899620,5950,5950,5950,5950,0
|
|
20240215,144800,124899620,5950,5970,5970,5950,58
|
|
20240215,144700,124553670,5990,5990,5990,5990,0
|
|
20240215,144600,124553670,5990,5990,5990,5990,0
|
|
20240215,144500,124553670,5990,5990,5990,5990,1
|
|
20240215,144400,124547680,5970,5970,5970,5970,0
|
|
20240215,144300,124547680,5970,5970,5970,5970,6
|
|
20240215,144200,124511860,5980,5980,5980,5980,217
|
|
20240215,144100,123214200,5980,6010,6010,5980,277
|
|
20240215,144000,121554740,6020,6020,6020,6020,67
|
|
20240215,143900,121151400,5980,5980,5980,5980,0
|
|
20240215,143800,121151400,5980,5980,5980,5980,7
|
|
20240215,143700,121109540,5980,5980,5980,5980,0
|
|
20240215,143600,121109540,5980,5980,5980,5980,0
|
|
20240215,143500,121109540,5980,5980,5980,5980,0
|
|
20240215,143400,121109540,5980,5980,5980,5980,0
|
|
20240215,143300,121109540,5980,5980,5980,5980,0
|
|
20240215,143200,121109540,5980,5980,5980,5980,6
|
|
20240215,143100,121073660,5980,5980,5980,5980,0
|
|
20240215,143000,121073660,5980,5980,5980,5980,0
|
|
20240215,142900,121073660,5980,5980,5980,5980,0
|
|
20240215,142800,121073660,5980,5980,5980,5980,0
|
|
20240215,142700,121073660,5980,5980,5980,5980,6
|
|
20240215,142600,121037780,5980,5980,5980,5980,0
|
|
20240215,142500,121037780,5980,5980,5980,5980,0
|
|
20240215,142400,121037780,5980,5980,5980,5980,0
|
|
20240215,142300,121037780,5980,5980,5980,5980,0
|
|
20240215,142200,121037780,5980,5980,5980,5980,6
|
|
20240215,142100,121001900,5990,5990,5990,5990,0
|
|
20240215,142000,121001900,5990,5990,5990,5990,0
|
|
20240215,141900,121001900,5990,5990,5990,5990,10
|
|
20240215,141800,120942000,5990,5990,5990,5990,0
|
|
20240215,141700,120942000,5990,5990,5990,5990,2
|
|
20240215,141600,120930020,5980,5980,5980,5980,6
|
|
20240215,141500,120894140,5990,5990,5990,5990,1
|
|
20240215,141400,120888150,5980,5980,5980,5980,0
|
|
20240215,141300,120888150,5980,5980,5980,5980,74
|
|
20240215,141200,120445630,5980,5960,5980,5960,108
|
|
20240215,141100,119799810,5960,5960,5960,5960,6
|
|
20240215,141000,119764050,5980,5980,5980,5960,5
|
|
20240215,140900,119734190,5960,5980,5980,5960,1714
|
|
20240215,140800,109517630,5980,5980,5980,5980,64
|
|
20240215,140700,109134910,5980,5980,5980,5980,68
|
|
20240215,140600,108728270,5980,5980,5980,5980,55
|
|
20240215,140500,108399370,5980,5980,5980,5980,63
|
|
20240215,140400,108022630,5980,5980,5980,5980,101
|
|
20240215,140300,107418650,5980,5990,5990,5980,18
|
|
20240215,140200,107311000,5970,5980,5980,5970,57
|
|
20240215,140100,106970530,5960,5960,5960,5960,69
|
|
20240215,140000,106559290,5960,5960,5960,5960,24
|
|
20240215,135900,106416250,5960,5960,5960,5960,4
|
|
20240215,135800,106392410,5960,5960,5960,5960,0
|
|
20240215,135700,106392410,5960,5960,5960,5960,29
|
|
20240215,135600,106219570,5960,5970,5970,5960,280
|
|
20240215,135500,104550760,5970,5980,5980,5970,166
|
|
20240215,135400,103559370,5980,5980,5980,5980,38
|
|
20240215,135300,103332130,5980,5980,5980,5980,19
|
|
20240215,135200,103218510,5980,5980,5980,5980,75
|
|
20240215,135100,102770010,5980,5980,5980,5980,17
|
|
20240215,135000,102668350,5980,5980,5980,5980,14
|
|
20240215,134900,102584630,5980,5980,5980,5980,0
|
|
20240215,134800,102584630,5980,5980,5980,5980,0
|
|
20240215,134700,102584630,5980,5980,5980,5980,12
|
|
20240215,134600,102512870,5970,5970,5970,5970,0
|
|
20240215,134500,102512870,5970,5970,5970,5970,6
|
|
20240215,134400,102477050,5980,5980,5980,5980,5
|
|
20240215,134300,102447150,5970,5970,5970,5970,0
|
|
20240215,134200,102447150,5970,5970,5970,5970,0
|
|
20240215,134100,102447150,5970,5970,5970,5970,1
|
|
20240215,134000,102441180,5970,5970,5970,5970,0
|
|
20240215,133900,102441180,5970,5970,5970,5970,6
|
|
20240215,133800,102405360,5970,5970,5970,5970,0
|
|
20240215,133700,102405360,5970,5970,5970,5970,0
|
|
20240215,133600,102405360,5970,5970,5970,5970,0
|
|
20240215,133500,102405360,5970,5970,5970,5970,0
|
|
20240215,133400,102405360,5970,5980,5980,5970,6
|
|
20240215,133300,102369530,6000,6000,6000,6000,1
|
|
20240215,133200,102363530,6020,5970,6020,5970,23
|
|
20240215,133100,102225750,5970,5980,5980,5970,4
|
|
20240215,133000,102201860,5990,5990,5990,5990,33
|
|
20240215,132900,102004190,6000,5990,6000,5990,2
|
|
20240215,132800,101992200,5970,5970,5970,5970,6
|
|
20240215,132700,101956380,5970,5970,5970,5970,1
|
|
20240215,132600,101950410,5990,5990,5990,5990,39
|
|
20240215,132500,101716800,5980,5970,5980,5960,29
|
|
20240215,132400,101543740,5970,5970,5970,5970,24
|
|
20240215,132300,101400460,5970,5970,5970,5970,9
|
|
20240215,132200,101346730,5970,5970,5970,5970,2
|
|
20240215,132100,101334790,5980,5980,5980,5980,0
|
|
20240215,132000,101334790,5980,5970,5980,5970,87
|
|
20240215,131900,100814880,5960,5970,5980,5960,130
|
|
20240215,131800,100038690,5950,5950,5950,5950,6
|
|
20240215,131700,100002990,5950,5950,5950,5950,0
|
|
20240215,131600,100002990,5950,5970,5970,5950,361
|
|
20240215,131500,97855020,5970,5950,5970,5950,348
|
|
20240215,131400,95784400,5940,5980,5980,5940,601
|
|
20240215,131300,92207230,5960,5980,5980,5960,71
|
|
20240215,131200,91784050,5960,5960,5960,5960,6
|
|
20240215,131100,91748290,5960,5960,5960,5960,100
|
|
20240215,131000,91152290,5960,5970,5970,5960,650
|
|
20240215,130900,87277880,5970,5980,5980,5970,3500
|
|
20240215,130800,66372860,5980,5980,5980,5980,0
|
|
20240215,130700,66372860,5980,5980,5980,5980,6
|
|
20240215,130600,66336980,6010,6010,6010,6010,23
|
|
20240215,130500,66198750,5980,5990,5990,5980,1364
|
|
20240215,130400,58038740,5990,5990,5990,5990,0
|
|
20240215,130300,58038740,5990,5990,5990,5990,0
|
|
20240215,130200,58038740,5990,5990,5990,5990,6
|
|
20240215,130100,58002800,5980,5980,5980,5980,0
|
|
20240215,130000,58002800,5980,5980,5980,5980,0
|
|
20240215,125900,58002800,5980,5980,5980,5980,0
|
|
20240215,125800,58002800,5980,5980,5980,5980,0
|
|
20240215,125700,58002800,5980,5980,5980,5980,0
|
|
20240215,125600,58002800,5980,5980,5980,5980,6
|
|
20240215,125500,57966920,6010,6010,6010,6010,0
|
|
20240215,125400,57966920,6010,6010,6010,6010,0
|
|
20240215,125300,57966920,6010,6010,6010,6010,23
|
|
20240215,125200,57828690,5980,5980,5980,5980,0
|
|
20240215,125100,57828690,5980,5980,5980,5980,6
|
|
20240215,125000,57792810,5980,5980,5980,5980,0
|
|
20240215,124900,57792810,5980,5980,5980,5980,0
|
|
20240215,124800,57792810,5980,5980,5980,5980,0
|
|
20240215,124700,57792810,5980,5980,5980,5980,0
|
|
20240215,124600,57792810,5980,5990,5990,5980,1135
|
|
20240215,124500,50999350,5990,5990,5990,5990,0
|
|
20240215,124400,50999350,5990,5990,5990,5990,0
|
|
20240215,124300,50999350,5990,5990,5990,5990,0
|
|
20240215,124200,50999350,5990,5990,5990,5990,0
|
|
20240215,124100,50999350,5990,5990,5990,5990,0
|
|
20240215,124000,50999350,5990,6010,6010,5990,7
|
|
20240215,123900,50957400,6010,6010,6010,6010,0
|
|
20240215,123800,50957400,6010,6010,6010,6010,1
|
|
20240215,123700,50951390,5980,5980,5980,5980,0
|
|
20240215,123600,50951390,5980,5980,5980,5980,0
|
|
20240215,123500,50951390,5980,5990,5990,5980,506
|
|
20240215,123400,47921680,5990,5990,5990,5990,1
|
|
20240215,123300,47915690,5990,5990,5990,5990,0
|
|
20240215,123200,47915690,5990,5990,5990,5990,0
|
|
20240215,123100,47915690,5990,5990,5990,5990,0
|
|
20240215,123000,47915690,5990,6000,6000,5990,6
|
|
20240215,122900,47879700,6000,6020,6020,6000,34
|
|
20240215,122800,47675040,6020,6020,6020,6020,0
|
|
20240215,122700,47675040,6020,6020,6020,6020,0
|
|
20240215,122600,47675040,6020,6020,6020,6020,0
|
|
20240215,122500,47675040,6020,6020,6020,6020,0
|
|
20240215,122400,47675040,6020,6020,6020,6020,0
|
|
20240215,122300,47675040,6020,6020,6020,6020,0
|
|
20240215,122200,47675040,6020,6020,6020,6020,1
|
|
20240215,122100,47669020,5990,6000,6000,5990,87
|
|
20240215,122000,47147800,6020,6020,6020,6020,0
|
|
20240215,121900,47147800,6020,6020,6020,6020,0
|
|
20240215,121800,47147800,6020,6020,6020,6020,0
|
|
20240215,121700,47147800,6020,6020,6020,6020,0
|
|
20240215,121600,47147800,6020,6020,6020,6020,0
|
|
20240215,121500,47147800,6020,6020,6020,6020,0
|
|
20240215,121400,47147800,6020,6020,6020,6020,0
|
|
20240215,121300,47147800,6020,6020,6020,6020,0
|
|
20240215,121200,47147800,6020,6020,6020,6020,1
|
|
20240215,121100,47141780,6020,6020,6020,6020,0
|
|
20240215,121000,47141780,6020,6020,6020,6020,0
|
|
20240215,120900,47141780,6020,6020,6020,6020,0
|
|
20240215,120800,47141780,6020,6020,6020,6020,1
|
|
20240215,120700,47135760,6020,6020,6020,6020,0
|
|
20240215,120600,47135760,6020,6020,6020,6020,0
|
|
20240215,120500,47135760,6020,6020,6020,6020,0
|
|
20240215,120400,47135760,6020,6020,6020,6020,1
|
|
20240215,120300,47129740,6020,6020,6020,6020,0
|
|
20240215,120200,47129740,6020,6020,6020,6020,0
|
|
20240215,120100,47129740,6020,6020,6020,6020,446
|
|
20240215,120000,44444820,6020,6020,6020,6020,57
|
|
20240215,115900,44101680,6020,6020,6020,6020,0
|
|
20240215,115800,44101680,6020,6020,6020,6020,0
|
|
20240215,115700,44101680,6020,6020,6020,6020,0
|
|
20240215,115600,44101680,6020,6020,6020,6020,0
|
|
20240215,115500,44101680,6020,6020,6020,6020,0
|
|
20240215,115400,44101680,6020,6020,6020,6020,1
|
|
20240215,115300,44095660,6020,6020,6020,6020,0
|
|
20240215,115200,44095660,6020,6020,6020,6020,3
|
|
20240215,115100,44077600,6000,6000,6000,6000,0
|
|
20240215,115000,44077600,6000,6000,6000,6000,2
|
|
20240215,114900,44065600,6020,6020,6020,6020,2
|
|
20240215,114800,44053560,6000,6000,6000,6000,60
|
|
20240215,114700,43693560,6000,6000,6000,6000,20
|
|
20240215,114600,43573560,6020,6020,6020,6020,0
|
|
20240215,114500,43573560,6020,6020,6020,6020,0
|
|
20240215,114400,43573560,6020,6020,6020,6020,5
|
|
20240215,114300,43543460,6020,6020,6020,6020,0
|
|
20240215,114200,43543460,6020,6020,6020,6020,0
|
|
20240215,114100,43543460,6020,6020,6020,6020,0
|
|
20240215,114000,43543460,6020,6020,6020,6020,0
|
|
20240215,113900,43543460,6020,6020,6020,6020,0
|
|
20240215,113800,43543460,6020,6020,6020,6020,0
|
|
20240215,113700,43543460,6020,6020,6020,6020,0
|
|
20240215,113600,43543460,6020,6020,6020,6020,1
|
|
20240215,113500,43537440,5990,5990,5990,5990,1
|
|
20240215,113400,43531450,6020,6020,6020,6020,0
|
|
20240215,113300,43531450,6020,6020,6020,6020,0
|
|
20240215,113200,43531450,6020,6020,6020,6020,0
|
|
20240215,113100,43531450,6020,6020,6020,6020,0
|
|
20240215,113000,43531450,6020,6020,6020,6020,0
|
|
20240215,112900,43531450,6020,6020,6020,6020,0
|
|
20240215,112800,43531450,6020,6020,6020,6020,0
|
|
20240215,112700,43531450,6020,6020,6020,6020,0
|
|
20240215,112600,43531450,6020,6020,6020,6020,0
|
|
20240215,112500,43531450,6020,6020,6020,6020,0
|
|
20240215,112400,43531450,6020,6020,6020,6020,0
|
|
20240215,112300,43531450,6020,6020,6020,6020,0
|
|
20240215,112200,43531450,6020,6020,6020,6020,0
|
|
20240215,112100,43531450,6020,6020,6020,6020,0
|
|
20240215,112000,43531450,6020,6020,6020,6020,0
|
|
20240215,111900,43531450,6020,5990,6020,5990,7
|
|
20240215,111800,43489460,5980,5980,5980,5980,0
|
|
20240215,111700,43489460,5980,6010,6010,5980,1979
|
|
20240215,111600,31624510,6020,6020,6020,6020,10
|
|
20240215,111500,31564310,6020,6030,6030,6020,173
|
|
20240215,111400,30522840,6020,6020,6020,6020,1
|
|
20240215,111300,30516820,6030,6020,6030,6020,17
|
|
20240215,111200,30414320,6020,6020,6020,6020,3
|
|
20240215,111100,30396260,6020,6040,6040,6020,71
|
|
20240215,111000,29967460,6020,6020,6020,6020,0
|
|
20240215,110900,29967460,6020,6020,6020,6020,0
|
|
20240215,110800,29967460,6020,6020,6020,6020,0
|
|
20240215,110700,29967460,6020,6020,6020,6020,4
|
|
20240215,110600,29943380,6020,6020,6020,6020,0
|
|
20240215,110500,29943380,6020,6020,6020,6020,0
|
|
20240215,110400,29943380,6020,6020,6020,6020,0
|
|
20240215,110300,29943380,6020,6020,6020,6020,0
|
|
20240215,110200,29943380,6020,6020,6020,6020,17
|
|
20240215,110100,29841040,6000,6000,6000,6000,0
|
|
20240215,110000,29841040,6000,6000,6000,6000,0
|
|
20240215,105900,29841040,6000,6000,6000,6000,0
|
|
20240215,105800,29841040,6000,6000,6000,6000,0
|
|
20240215,105700,29841040,6000,6000,6000,6000,0
|
|
20240215,105600,29841040,6000,6000,6000,6000,0
|
|
20240215,105500,29841040,6000,6000,6000,6000,0
|
|
20240215,105400,29841040,6000,6010,6010,6000,84
|
|
20240215,105300,29336330,6010,6020,6020,6010,290
|
|
20240215,105200,27593410,6020,6040,6040,6020,8
|
|
20240215,105100,27545130,6040,6040,6040,6040,0
|
|
20240215,105000,27545130,6040,6040,6040,6040,1
|
|
20240215,104900,27539090,6000,6000,6000,6000,0
|
|
20240215,104800,27539090,6000,6000,6000,6000,0
|
|
20240215,104700,27539090,6000,6000,6000,6000,0
|
|
20240215,104600,27539090,6000,6000,6000,6000,0
|
|
20240215,104500,27539090,6000,6000,6000,6000,0
|
|
20240215,104400,27539090,6000,6000,6000,6000,0
|
|
20240215,104300,27539090,6000,6000,6000,6000,0
|
|
20240215,104200,27539090,6000,6000,6000,6000,0
|
|
20240215,104100,27539090,6000,6030,6030,6000,1009
|
|
20240215,104000,21475450,6030,6040,6040,6030,13
|
|
20240215,103900,21396960,6020,6020,6020,6020,0
|
|
20240215,103800,21396960,6020,6020,6020,6020,0
|
|
20240215,103700,21396960,6020,6020,6020,6020,0
|
|
20240215,103600,21396960,6020,6020,6020,6020,0
|
|
20240215,103500,21396960,6020,6020,6020,6020,0
|
|
20240215,103400,21396960,6020,6020,6020,6020,0
|
|
20240215,103300,21396960,6020,6020,6020,6020,0
|
|
20240215,103200,21396960,6020,6020,6020,6020,0
|
|
20240215,103100,21396960,6020,6020,6020,6020,0
|
|
20240215,103000,21396960,6020,6020,6020,6020,0
|
|
20240215,102900,21396960,6020,6020,6020,6020,0
|
|
20240215,102800,21396960,6020,6020,6020,6020,0
|
|
20240215,102700,21396960,6020,6020,6020,6020,0
|
|
20240215,102600,21396960,6020,6020,6020,6020,204
|
|
20240215,102500,20168880,6010,6010,6010,6010,0
|
|
20240215,102400,20168880,6010,6010,6010,6010,0
|
|
20240215,102300,20168880,6010,6010,6010,6010,0
|
|
20240215,102200,20168880,6010,6010,6010,6010,0
|
|
20240215,102100,20168880,6010,6010,6010,6010,1
|
|
20240215,102000,20162870,6010,6010,6010,6010,17
|
|
20240215,101900,20060700,6010,6010,6010,6010,2
|
|
20240215,101800,20048680,6010,6020,6020,6010,132
|
|
20240215,101700,19255210,6030,6020,6030,6020,5
|
|
20240215,101600,19225100,6020,6050,6050,6020,435
|
|
20240215,101500,16604390,6050,6050,6050,6050,0
|
|
20240215,101400,16604390,6050,6050,6050,6050,2
|
|
20240215,101300,16592290,6040,6040,6040,6040,0
|
|
20240215,101200,16592290,6040,6040,6040,6040,0
|
|
20240215,101100,16592290,6040,6040,6040,6040,1
|
|
20240215,101000,16586250,6040,6040,6040,6040,0
|
|
20240215,100900,16586250,6040,6040,6040,6040,0
|
|
20240215,100800,16586250,6040,6040,6040,6040,11
|
|
20240215,100700,16519810,6040,6040,6040,6040,5
|
|
20240215,100600,16489610,6050,6050,6050,6040,116
|
|
20240215,100500,15788730,6050,6050,6050,6050,0
|
|
20240215,100400,15788730,6050,6050,6050,6050,0
|
|
20240215,100300,15788730,6050,6050,6050,6050,1
|
|
20240215,100200,15782680,6050,6050,6050,6050,0
|
|
20240215,100100,15782680,6050,6050,6050,6050,0
|
|
20240215,100000,15782680,6050,6050,6050,6050,0
|
|
20240215,095900,15782680,6050,6050,6050,6050,3
|
|
20240215,095800,15764530,6050,6050,6050,6050,2
|
|
20240215,095700,15752430,6050,6060,6060,6050,321
|
|
20240215,095600,13810260,6050,6050,6050,6050,518
|
|
20240215,095500,10676360,6070,6050,6070,6050,5
|
|
20240215,095400,10646090,6050,6060,6080,6050,314
|
|
20240215,095300,8742640,6050,6050,6050,6050,0
|
|
20240215,095200,8742640,6050,6050,6050,6050,0
|
|
20240215,095100,8742640,6050,6050,6050,6050,0
|
|
20240215,095000,8742640,6050,6050,6050,6050,0
|
|
20240215,094900,8742640,6050,6050,6050,6050,0
|
|
20240215,094800,8742640,6050,6050,6050,6050,256
|
|
20240215,094700,7193840,6050,6050,6050,6050,0
|
|
20240215,094600,7193840,6050,6050,6050,6050,0
|
|
20240215,094500,7193840,6050,6050,6050,6050,0
|
|
20240215,094400,7193840,6050,6050,6050,6050,0
|
|
20240215,094300,7193840,6050,6050,6050,6050,0
|
|
20240215,094200,7193840,6050,6050,6050,6050,0
|
|
20240215,094100,7193840,6050,6050,6050,6050,0
|
|
20240215,094000,7193840,6050,6050,6050,6050,0
|
|
20240215,093900,7193840,6050,6050,6050,6050,47
|
|
20240215,093800,6909490,6050,6050,6050,6050,0
|
|
20240215,093700,6909490,6050,6050,6050,6050,0
|
|
20240215,093600,6909490,6050,6050,6050,6050,0
|
|
20240215,093500,6909490,6050,6050,6050,6050,1
|
|
20240215,093400,6903440,6050,6050,6050,6050,0
|
|
20240215,093300,6903440,6050,6050,6050,6050,0
|
|
20240215,093200,6903440,6050,6040,6050,6040,21
|
|
20240215,093100,6776400,6050,6050,6050,6050,0
|
|
20240215,093000,6776400,6050,6050,6050,6050,6
|
|
20240215,092900,6740100,6030,6030,6030,6030,39
|
|
20240215,092800,6504930,6020,6020,6020,6020,1
|
|
20240215,092700,6498910,6020,6020,6020,6020,3
|
|
20240215,092600,6480850,6020,6020,6020,6020,10
|
|
20240215,092500,6420650,6020,6020,6020,6020,50
|
|
20240215,092400,6119650,6020,6020,6020,6020,4
|
|
20240215,092300,6095570,6020,6020,6020,6020,0
|
|
20240215,092200,6095570,6020,6030,6030,6020,104
|
|
20240215,092100,5469460,6040,6040,6040,6040,0
|
|
20240215,092000,5469460,6040,6040,6040,6040,0
|
|
20240215,091900,5469460,6040,6040,6040,6040,0
|
|
20240215,091800,5469460,6040,6040,6040,6040,0
|
|
20240215,091700,5469460,6040,6050,6050,6040,30
|
|
20240215,091600,5287980,6080,6080,6080,6080,0
|
|
20240215,091500,5287980,6080,6080,6080,6080,0
|
|
20240215,091400,5287980,6080,6080,6080,6080,32
|
|
20240215,091300,5093420,6060,6060,6060,6060,0
|
|
20240215,091200,5093420,6060,6060,6060,6060,0
|
|
20240215,091100,5093420,6060,6060,6060,6060,0
|
|
20240215,091000,5093420,6060,6060,6060,6060,0
|
|
20240215,090900,5093420,6060,6060,6060,6060,0
|
|
20240215,090800,5093420,6060,6060,6060,6060,0
|
|
20240215,090700,5093420,6060,6060,6060,6060,0
|
|
20240215,090600,5093420,6060,6060,6060,6060,0
|
|
20240215,090500,5093420,6060,6060,6060,6060,0
|
|
20240215,090400,5093420,6060,6060,6060,6060,0
|
|
20240215,090300,5093420,6060,6050,6060,6050,300
|
|
20240215,090200,3277420,6050,6050,6050,6050,0
|
|
20240215,090100,3277420,6050,6060,6060,6050,122
|
|
20240215,090000,2539310,6070,6090,6090,6070,416
|