597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185400,72179270,6030,6030,6030,6030,54
|
|
20240216,185300,72179270,6030,6030,6030,6030,0
|
|
20240216,185200,72179270,6030,6030,6030,6030,0
|
|
20240216,185100,72179270,6030,6030,6030,6030,0
|
|
20240216,185000,72179270,6030,6030,6030,6030,0
|
|
20240216,184900,72179270,6030,6030,6030,6030,0
|
|
20240216,184800,72179270,6030,6030,6030,6030,0
|
|
20240216,184700,72179270,6030,6030,6030,6030,0
|
|
20240216,184600,72179270,6030,6030,6030,6030,0
|
|
20240216,184500,72179270,6030,6030,6030,6030,0
|
|
20240216,184400,72179270,6030,6030,6030,6030,0
|
|
20240216,184300,72179270,6030,6030,6030,6030,0
|
|
20240216,184200,72179270,6030,6030,6030,6030,0
|
|
20240216,184100,72179270,6030,6030,6030,6030,0
|
|
20240216,184000,72179270,6030,6030,6030,6030,0
|
|
20240216,183900,72179270,6030,6030,6030,6030,0
|
|
20240216,183800,72179270,6030,6030,6030,6030,0
|
|
20240216,183700,72179270,6030,6030,6030,6030,0
|
|
20240216,183600,72179270,6030,6030,6030,6030,0
|
|
20240216,183500,72179270,6030,6030,6030,6030,0
|
|
20240216,183400,72179270,6030,6030,6030,6030,0
|
|
20240216,183300,72179270,6030,6030,6030,6030,0
|
|
20240216,183200,72179270,6030,6030,6030,6030,0
|
|
20240216,183100,72179270,6030,6030,6030,6030,0
|
|
20240216,183000,72179270,6030,6030,6030,6030,0
|
|
20240216,182900,72179270,6030,6030,6030,6030,0
|
|
20240216,182800,72179270,6030,6030,6030,6030,0
|
|
20240216,182700,72179270,6030,6030,6030,6030,0
|
|
20240216,182600,72179270,6030,6030,6030,6030,0
|
|
20240216,182500,72179270,6030,6030,6030,6030,0
|
|
20240216,182400,72179270,6030,6030,6030,6030,54
|
|
20240216,182300,72179270,6030,6030,6030,6030,0
|
|
20240216,182200,72179270,6030,6030,6030,6030,0
|
|
20240216,182100,72179270,6030,6030,6030,6030,0
|
|
20240216,182000,72179270,6030,6030,6030,6030,0
|
|
20240216,181900,72179270,6030,6030,6030,6030,0
|
|
20240216,181800,72179270,6030,6030,6030,6030,0
|
|
20240216,181700,72179270,6030,6030,6030,6030,0
|
|
20240216,181600,72179270,6030,6030,6030,6030,0
|
|
20240216,181500,72179270,6030,6030,6030,6030,0
|
|
20240216,181400,72179270,6030,6030,6030,6030,0
|
|
20240216,181300,72179270,6030,6030,6030,6030,0
|
|
20240216,181200,72179270,6030,6030,6030,6030,0
|
|
20240216,181100,72179270,6030,6030,6030,6030,0
|
|
20240216,181000,72179270,6030,6030,6030,6030,0
|
|
20240216,180900,72179270,6030,6030,6030,6030,0
|
|
20240216,180800,72179270,6030,6030,6030,6030,0
|
|
20240216,180700,72179270,6030,6030,6030,6030,0
|
|
20240216,180600,72179270,6030,6030,6030,6030,0
|
|
20240216,180500,72179270,6030,6030,6030,6030,0
|
|
20240216,180400,72179270,6030,6030,6030,6030,0
|
|
20240216,180300,72179270,6030,6030,6030,6030,0
|
|
20240216,180200,72179270,6030,6030,6030,6030,0
|
|
20240216,180100,72179270,6030,6030,6030,6030,0
|
|
20240216,180000,72179270,6030,6030,6030,6030,0
|
|
20240216,175900,72179270,6030,6030,6030,6030,0
|
|
20240216,175800,72179270,6030,6030,6030,6030,0
|
|
20240216,175700,72179270,6030,6030,6030,6030,0
|
|
20240216,175600,72179270,6030,6030,6030,6030,0
|
|
20240216,175500,72179270,6030,6030,6030,6030,0
|
|
20240216,175400,72179270,6030,6030,6030,6030,54
|
|
20240216,175300,72179270,6030,6030,6030,6030,0
|
|
20240216,175200,72179270,6030,6030,6030,6030,0
|
|
20240216,175100,72179270,6030,6030,6030,6030,0
|
|
20240216,175000,72179270,6030,6030,6030,6030,0
|
|
20240216,174900,72179270,6030,6030,6030,6030,0
|
|
20240216,174800,72179270,6030,6030,6030,6030,0
|
|
20240216,174700,72179270,6030,6030,6030,6030,0
|
|
20240216,174600,72179270,6030,6030,6030,6030,0
|
|
20240216,174500,72179270,6030,6030,6030,6030,0
|
|
20240216,174400,72179270,6030,6030,6030,6030,0
|
|
20240216,174300,72179270,6030,6030,6030,6030,0
|
|
20240216,174200,72179270,6030,6030,6030,6030,0
|
|
20240216,174100,72179270,6030,6030,6030,6030,0
|
|
20240216,174000,72179270,6030,6030,6030,6030,0
|
|
20240216,173900,72179270,6030,6030,6030,6030,0
|
|
20240216,173800,72179270,6030,6030,6030,6030,0
|
|
20240216,173700,72179270,6030,6030,6030,6030,0
|
|
20240216,173600,72179270,6030,6030,6030,6030,0
|
|
20240216,173500,72179270,6030,6030,6030,6030,0
|
|
20240216,173400,72179270,6030,6030,6030,6030,0
|
|
20240216,173300,72179270,6030,6030,6030,6030,0
|
|
20240216,173200,72179270,6030,6030,6030,6030,0
|
|
20240216,173100,72179270,6030,6030,6030,6030,0
|
|
20240216,173000,72179270,6030,6030,6030,6030,0
|
|
20240216,172900,72179270,6030,6030,6030,6030,0
|
|
20240216,172800,72179270,6030,6030,6030,6030,0
|
|
20240216,172700,72179270,6030,6030,6030,6030,0
|
|
20240216,172600,72179270,6030,6030,6030,6030,0
|
|
20240216,172500,72179270,6030,6030,6030,6030,0
|
|
20240216,172400,72179270,6030,6030,6030,6030,54
|
|
20240216,172300,72179270,6030,6030,6030,6030,0
|
|
20240216,172200,72179270,6030,6030,6030,6030,0
|
|
20240216,172100,72179270,6030,6030,6030,6030,0
|
|
20240216,172000,72179270,6030,6030,6030,6030,0
|
|
20240216,171900,72179270,6030,6030,6030,6030,0
|
|
20240216,171800,72179270,6030,6030,6030,6030,0
|
|
20240216,171700,72179270,6030,6030,6030,6030,0
|
|
20240216,171600,72179270,6030,6030,6030,6030,0
|
|
20240216,171500,72179270,6030,6030,6030,6030,0
|
|
20240216,171400,72179270,6030,6030,6030,6030,0
|
|
20240216,171300,72179270,6030,6030,6030,6030,0
|
|
20240216,171200,72179270,6030,6030,6030,6030,0
|
|
20240216,171100,72179270,6030,6030,6030,6030,0
|
|
20240216,171000,72179270,6030,6030,6030,6030,0
|
|
20240216,170900,72179270,6030,6030,6030,6030,0
|
|
20240216,170800,72179270,6030,6030,6030,6030,0
|
|
20240216,170700,72179270,6030,6030,6030,6030,0
|
|
20240216,170600,72179270,6030,6030,6030,6030,0
|
|
20240216,170500,72179270,6030,6030,6030,6030,0
|
|
20240216,170400,72179270,6030,6030,6030,6030,0
|
|
20240216,170300,72179270,6030,6030,6030,6030,0
|
|
20240216,170200,72179270,6030,6030,6030,6030,0
|
|
20240216,170100,72179270,6030,6030,6030,6030,0
|
|
20240216,170000,72179270,6030,6030,6030,6030,0
|
|
20240216,165900,72179270,6030,6030,6030,6030,0
|
|
20240216,165800,72179270,6030,6030,6030,6030,0
|
|
20240216,165700,72179270,6030,6030,6030,6030,0
|
|
20240216,165600,72179270,6030,6030,6030,6030,0
|
|
20240216,165500,72179270,6030,6030,6030,6030,0
|
|
20240216,165400,72179270,6030,6030,6030,6030,54
|
|
20240216,165300,72179270,6030,6030,6030,6030,0
|
|
20240216,165200,72179270,6030,6030,6030,6030,0
|
|
20240216,165100,72179270,6030,6030,6030,6030,0
|
|
20240216,165000,72179270,6030,6030,6030,6030,0
|
|
20240216,164900,72179270,6030,6030,6030,6030,0
|
|
20240216,164800,72179270,6030,6030,6030,6030,0
|
|
20240216,164700,72179270,6030,6030,6030,6030,0
|
|
20240216,164600,72179270,6030,6030,6030,6030,0
|
|
20240216,164500,72179270,6030,6030,6030,6030,0
|
|
20240216,164400,72179270,6030,6030,6030,6030,0
|
|
20240216,164300,72179270,6030,6030,6030,6030,0
|
|
20240216,164200,72179270,6030,6030,6030,6030,0
|
|
20240216,164100,72179270,6030,6030,6030,6030,0
|
|
20240216,164000,72179270,6030,6030,6030,6030,0
|
|
20240216,163900,72179270,6030,6030,6030,6030,0
|
|
20240216,163800,72179270,6030,6030,6030,6030,0
|
|
20240216,163700,72179270,6030,6030,6030,6030,0
|
|
20240216,163600,72179270,6030,6030,6030,6030,0
|
|
20240216,163500,72179270,6030,6030,6030,6030,0
|
|
20240216,163400,72179270,6030,6030,6030,6030,0
|
|
20240216,163300,72179270,6030,6030,6030,6030,0
|
|
20240216,163200,72179270,6030,6030,6030,6030,0
|
|
20240216,163100,72179270,6030,6030,6030,6030,0
|
|
20240216,163000,72179270,6030,6030,6030,6030,0
|
|
20240216,162900,72179270,6030,6030,6030,6030,0
|
|
20240216,162800,72179270,6030,6030,6030,6030,0
|
|
20240216,162700,72179270,6030,6030,6030,6030,0
|
|
20240216,162600,72179270,6030,6030,6030,6030,0
|
|
20240216,162500,72179270,6030,6030,6030,6030,0
|
|
20240216,162400,72179270,6030,6030,6030,6030,54
|
|
20240216,162300,72179270,6030,6030,6030,6030,0
|
|
20240216,162200,72179270,6030,6030,6030,6030,0
|
|
20240216,162100,72179270,6030,6030,6030,6030,0
|
|
20240216,162000,72179270,6030,6030,6030,6030,0
|
|
20240216,161900,72179270,6030,6030,6030,6030,0
|
|
20240216,161800,72179270,6030,6030,6030,6030,0
|
|
20240216,161700,72179270,6030,6030,6030,6030,0
|
|
20240216,161600,72179270,6030,6030,6030,6030,0
|
|
20240216,161500,72179270,6030,6030,6030,6030,0
|
|
20240216,161400,72179270,6030,6030,6030,6030,0
|
|
20240216,161300,72179270,6030,6030,6030,6030,0
|
|
20240216,161200,72179270,6030,6030,6030,6030,0
|
|
20240216,161100,72179270,6030,6030,6030,6030,0
|
|
20240216,161000,72179270,6030,6030,6030,6030,0
|
|
20240216,160900,72179270,6030,6030,6030,6030,0
|
|
20240216,160800,72179270,6030,6030,6030,6030,0
|
|
20240216,160700,72179270,6030,6030,6030,6030,0
|
|
20240216,160600,72179270,6030,6030,6030,6030,0
|
|
20240216,160500,72179270,6030,6030,6030,6030,0
|
|
20240216,160400,72179270,6030,6030,6030,6030,0
|
|
20240216,160300,72179270,6030,6030,6030,6030,0
|
|
20240216,160200,72179270,6030,6030,6030,6030,0
|
|
20240216,160100,72179270,6030,6030,6030,6030,0
|
|
20240216,160000,72179270,6030,6030,6030,6030,0
|
|
20240216,155900,72179270,6030,6030,6030,6030,0
|
|
20240216,155800,72179270,6030,6030,6030,6030,0
|
|
20240216,155700,72179270,6030,6030,6030,6030,0
|
|
20240216,155600,72179270,6030,6030,6030,6030,0
|
|
20240216,155500,72179270,6030,6030,6030,6030,0
|
|
20240216,155400,72179270,6030,6030,6030,6030,54
|
|
20240216,155300,72179270,6030,6030,6030,6030,0
|
|
20240216,155200,72179270,6030,6030,6030,6030,0
|
|
20240216,155100,72179270,6030,6030,6030,6030,0
|
|
20240216,155000,72179270,6030,6030,6030,6030,0
|
|
20240216,154900,72179270,6030,6030,6030,6030,0
|
|
20240216,154800,72179270,6030,6030,6030,6030,0
|
|
20240216,154700,72179270,6030,6030,6030,6030,0
|
|
20240216,154600,72179270,6030,6030,6030,6030,0
|
|
20240216,154500,72179270,6030,6030,6030,6030,0
|
|
20240216,154400,72179270,6030,6030,6030,6030,0
|
|
20240216,154300,72179270,6030,6030,6030,6030,0
|
|
20240216,154200,72179270,6030,6030,6030,6030,0
|
|
20240216,154100,72179270,6030,6030,6030,6030,0
|
|
20240216,154000,72179270,6030,6030,6030,6030,0
|
|
20240216,153900,72179270,6030,6030,6030,6030,0
|
|
20240216,153800,72179270,6030,6030,6030,6030,0
|
|
20240216,153700,72179270,6030,6030,6030,6030,0
|
|
20240216,153600,72179270,6030,6030,6030,6030,0
|
|
20240216,153500,72179270,6030,6030,6030,6030,0
|
|
20240216,153400,72179270,6030,6030,6030,6030,0
|
|
20240216,153300,72179270,6030,6030,6030,6030,0
|
|
20240216,153200,72179270,6030,6030,6030,6030,0
|
|
20240216,153100,72179270,6030,6030,6030,6030,0
|
|
20240216,153000,72179270,6030,6030,6030,6030,54
|
|
20240216,152900,71853650,5960,5960,5960,5960,0
|
|
20240216,152800,71853650,5960,5960,5960,5960,0
|
|
20240216,152700,71853650,5960,5960,5960,5960,0
|
|
20240216,152600,71853650,5960,5960,5960,5960,0
|
|
20240216,152500,71853650,5960,5960,5960,5960,0
|
|
20240216,152400,71853650,5960,5960,5960,5960,0
|
|
20240216,152300,71853650,5960,5960,5960,5960,0
|
|
20240216,152200,71853650,5960,5960,5960,5960,0
|
|
20240216,152100,71853650,5960,5960,5960,5960,0
|
|
20240216,152000,71853650,5960,5960,5960,5960,0
|
|
20240216,151900,71853650,5960,6000,6000,5960,297
|
|
20240216,151800,70072330,6000,6000,6000,6000,0
|
|
20240216,151700,70072330,6000,6000,6000,6000,0
|
|
20240216,151600,70072330,6000,6000,6000,6000,1
|
|
20240216,151500,70066330,5970,5970,5970,5970,0
|
|
20240216,151400,70066330,5970,5970,5970,5970,0
|
|
20240216,151300,70066330,5970,5970,5970,5970,813
|
|
20240216,151200,65212720,5980,5980,5980,5980,0
|
|
20240216,151100,65212720,5980,5980,5980,5980,0
|
|
20240216,151000,65212720,5980,5980,5980,5980,0
|
|
20240216,150900,65212720,5980,5980,5980,5980,0
|
|
20240216,150800,65212720,5980,5980,5980,5980,0
|
|
20240216,150700,65212720,5980,5980,5980,5980,0
|
|
20240216,150600,65212720,5980,5980,5980,5980,0
|
|
20240216,150500,65212720,5980,5980,5980,5980,760
|
|
20240216,150400,60667920,6000,6000,6000,6000,0
|
|
20240216,150300,60667920,6000,6000,6000,6000,0
|
|
20240216,150200,60667920,6000,6000,6000,6000,0
|
|
20240216,150100,60667920,6000,6000,6000,6000,0
|
|
20240216,150000,60667920,6000,6000,6000,6000,0
|
|
20240216,145900,60667920,6000,6000,6000,6000,0
|
|
20240216,145800,60667920,6000,6000,6000,6000,0
|
|
20240216,145700,60667920,6000,6000,6000,6000,0
|
|
20240216,145600,60667920,6000,6000,6000,6000,20
|
|
20240216,145500,60547920,6000,6000,6000,6000,0
|
|
20240216,145400,60547920,6000,6000,6000,6000,40
|
|
20240216,145300,60307920,6000,6000,6000,6000,0
|
|
20240216,145200,60307920,6000,6000,6000,6000,0
|
|
20240216,145100,60307920,6000,6000,6000,6000,0
|
|
20240216,145000,60307920,6000,6000,6000,6000,0
|
|
20240216,144900,60307920,6000,6000,6000,6000,0
|
|
20240216,144800,60307920,6000,6000,6000,6000,10
|
|
20240216,144700,60247920,6000,6000,6000,6000,0
|
|
20240216,144600,60247920,6000,5980,6020,5980,1203
|
|
20240216,144500,53017720,5980,5980,5980,5980,0
|
|
20240216,144400,53017720,5980,5980,5980,5980,0
|
|
20240216,144300,53017720,5980,5980,5980,5980,0
|
|
20240216,144200,53017720,5980,5980,5980,5980,0
|
|
20240216,144100,53017720,5980,5980,5980,5980,39
|
|
20240216,144000,52784500,5990,5990,5990,5990,48
|
|
20240216,143900,52496980,5990,5990,5990,5990,0
|
|
20240216,143800,52496980,5990,5990,5990,5990,0
|
|
20240216,143700,52496980,5990,5990,5990,5990,0
|
|
20240216,143600,52496980,5990,5990,5990,5990,0
|
|
20240216,143500,52496980,5990,5990,5990,5990,0
|
|
20240216,143400,52496980,5990,5990,5990,5990,0
|
|
20240216,143300,52496980,5990,5990,5990,5990,0
|
|
20240216,143200,52496980,5990,5990,5990,5990,0
|
|
20240216,143100,52496980,5990,5990,5990,5990,0
|
|
20240216,143000,52496980,5990,5990,5990,5990,3
|
|
20240216,142900,52479010,5990,5990,5990,5990,92
|
|
20240216,142800,51927930,5980,5980,5980,5980,0
|
|
20240216,142700,51927930,5980,5980,5980,5980,0
|
|
20240216,142600,51927930,5980,5980,5980,5980,0
|
|
20240216,142500,51927930,5980,5980,5980,5980,0
|
|
20240216,142400,51927930,5980,5980,5980,5980,0
|
|
20240216,142300,51927930,5980,5980,5980,5980,0
|
|
20240216,142200,51927930,5980,5980,5980,5980,0
|
|
20240216,142100,51927930,5980,5980,5980,5980,0
|
|
20240216,142000,51927930,5980,5980,5980,5980,0
|
|
20240216,141900,51927930,5980,5980,5980,5980,0
|
|
20240216,141800,51927930,5980,5980,5980,5980,0
|
|
20240216,141700,51927930,5980,5980,5980,5980,0
|
|
20240216,141600,51927930,5980,5980,5980,5980,0
|
|
20240216,141500,51927930,5980,5980,5980,5980,0
|
|
20240216,141400,51927930,5980,5980,5980,5980,145
|
|
20240216,141300,51060830,5980,5980,5980,5980,0
|
|
20240216,141200,51060830,5980,5980,5980,5980,0
|
|
20240216,141100,51060830,5980,5980,5980,5980,0
|
|
20240216,141000,51060830,5980,5980,5980,5980,0
|
|
20240216,140900,51060830,5980,5980,5980,5980,0
|
|
20240216,140800,51060830,5980,5980,5980,5980,0
|
|
20240216,140700,51060830,5980,5980,5980,5980,5
|
|
20240216,140600,51030930,5980,5980,5980,5980,0
|
|
20240216,140500,51030930,5980,5980,5980,5980,0
|
|
20240216,140400,51030930,5980,5980,5980,5980,0
|
|
20240216,140300,51030930,5980,5980,5980,5980,0
|
|
20240216,140200,51030930,5980,5980,5980,5980,0
|
|
20240216,140100,51030930,5980,5980,5980,5980,0
|
|
20240216,140000,51030930,5980,5980,5980,5980,0
|
|
20240216,135900,51030930,5980,5980,5980,5980,0
|
|
20240216,135800,51030930,5980,5980,5980,5980,0
|
|
20240216,135700,51030930,5980,5980,5980,5980,0
|
|
20240216,135600,51030930,5980,5980,5980,5980,0
|
|
20240216,135500,51030930,5980,5980,5980,5980,0
|
|
20240216,135400,51030930,5980,5980,5980,5980,0
|
|
20240216,135300,51030930,5980,5980,5980,5980,0
|
|
20240216,135200,51030930,5980,5980,5980,5980,0
|
|
20240216,135100,51030930,5980,5980,5980,5980,0
|
|
20240216,135000,51030930,5980,5980,5980,5980,0
|
|
20240216,134900,51030930,5980,5980,5980,5980,0
|
|
20240216,134800,51030930,5980,5980,5980,5980,0
|
|
20240216,134700,51030930,5980,5980,5980,5980,0
|
|
20240216,134600,51030930,5980,5980,5980,5980,0
|
|
20240216,134500,51030930,5980,5980,5980,5980,0
|
|
20240216,134400,51030930,5980,5980,5980,5980,0
|
|
20240216,134300,51030930,5980,5980,5980,5980,0
|
|
20240216,134200,51030930,5980,5980,5980,5980,6
|
|
20240216,134100,50995050,5970,5970,5970,5970,0
|
|
20240216,134000,50995050,5970,5970,5970,5970,0
|
|
20240216,133900,50995050,5970,5970,5970,5970,0
|
|
20240216,133800,50995050,5970,5970,5970,5970,0
|
|
20240216,133700,50995050,5970,5970,5970,5970,0
|
|
20240216,133600,50995050,5970,5970,5970,5970,0
|
|
20240216,133500,50995050,5970,5970,5970,5970,0
|
|
20240216,133400,50995050,5970,5970,5970,5970,0
|
|
20240216,133300,50995050,5970,5970,5970,5970,10
|
|
20240216,133200,50935350,5950,5950,5950,5950,0
|
|
20240216,133100,50935350,5950,5960,5960,5950,170
|
|
20240216,133000,49922400,5960,5960,5960,5960,0
|
|
20240216,132900,49922400,5960,5960,5960,5960,0
|
|
20240216,132800,49922400,5960,5960,5960,5960,0
|
|
20240216,132700,49922400,5960,5960,5960,5960,0
|
|
20240216,132600,49922400,5960,5960,5960,5960,0
|
|
20240216,132500,49922400,5960,5960,5960,5960,0
|
|
20240216,132400,49922400,5960,5960,5960,5960,0
|
|
20240216,132300,49922400,5960,5960,5960,5960,0
|
|
20240216,132200,49922400,5960,5960,5960,5960,0
|
|
20240216,132100,49922400,5960,5960,5960,5960,0
|
|
20240216,132000,49922400,5960,5960,5960,5960,0
|
|
20240216,131900,49922400,5960,5960,5960,5960,0
|
|
20240216,131800,49922400,5960,5960,5960,5960,0
|
|
20240216,131700,49922400,5960,5960,5960,5960,3
|
|
20240216,131600,49904520,5960,5960,5960,5960,0
|
|
20240216,131500,49904520,5960,5960,5960,5960,0
|
|
20240216,131400,49904520,5960,5960,5960,5960,0
|
|
20240216,131300,49904520,5960,5960,5960,5960,0
|
|
20240216,131200,49904520,5960,5960,5960,5960,0
|
|
20240216,131100,49904520,5960,5960,5960,5960,0
|
|
20240216,131000,49904520,5960,5960,5960,5960,0
|
|
20240216,130900,49904520,5960,5960,5960,5960,2
|
|
20240216,130800,49892600,5980,5980,5980,5980,1
|
|
20240216,130700,49886620,5960,5960,5960,5960,0
|
|
20240216,130600,49886620,5960,5960,5960,5960,0
|
|
20240216,130500,49886620,5960,5960,5960,5960,0
|
|
20240216,130400,49886620,5960,5960,5960,5960,0
|
|
20240216,130300,49886620,5960,5960,5960,5960,0
|
|
20240216,130200,49886620,5960,5960,5960,5960,0
|
|
20240216,130100,49886620,5960,5960,5960,5960,0
|
|
20240216,130000,49886620,5960,5960,5960,5960,0
|
|
20240216,125900,49886620,5960,5960,5960,5960,0
|
|
20240216,125800,49886620,5960,5960,5960,5960,47
|
|
20240216,125700,49606500,5960,5960,5960,5960,0
|
|
20240216,125600,49606500,5960,5960,5960,5960,0
|
|
20240216,125500,49606500,5960,5960,5960,5960,0
|
|
20240216,125400,49606500,5960,5960,5960,5960,0
|
|
20240216,125300,49606500,5960,5960,5960,5960,0
|
|
20240216,125200,49606500,5960,5960,5960,5960,0
|
|
20240216,125100,49606500,5960,5960,5960,5960,0
|
|
20240216,125000,49606500,5960,5960,5960,5960,3
|
|
20240216,124900,49588620,5960,5960,5960,5960,0
|
|
20240216,124800,49588620,5960,5960,5960,5960,25
|
|
20240216,124700,49439620,5970,5970,5970,5970,0
|
|
20240216,124600,49439620,5970,5970,5970,5970,0
|
|
20240216,124500,49439620,5970,5970,5970,5970,0
|
|
20240216,124400,49439620,5970,5970,5970,5970,0
|
|
20240216,124300,49439620,5970,5970,5970,5970,0
|
|
20240216,124200,49439620,5970,5970,5970,5970,0
|
|
20240216,124100,49439620,5970,5970,5970,5970,0
|
|
20240216,124000,49439620,5970,5970,5970,5970,0
|
|
20240216,123900,49439620,5970,5970,5970,5970,0
|
|
20240216,123800,49439620,5970,5970,5970,5970,0
|
|
20240216,123700,49439620,5970,5970,5970,5970,0
|
|
20240216,123600,49439620,5970,5970,5970,5970,0
|
|
20240216,123500,49439620,5970,5970,5970,5970,20
|
|
20240216,123400,49320220,5970,5970,5970,5970,10
|
|
20240216,123300,49260520,5960,5960,5960,5960,0
|
|
20240216,123200,49260520,5960,5960,5960,5960,0
|
|
20240216,123100,49260520,5960,5960,5960,5960,0
|
|
20240216,123000,49260520,5960,5960,5960,5960,0
|
|
20240216,122900,49260520,5960,5960,5960,5960,0
|
|
20240216,122800,49260520,5960,5960,5960,5960,0
|
|
20240216,122700,49260520,5960,5960,5960,5960,0
|
|
20240216,122600,49260520,5960,5960,5960,5960,0
|
|
20240216,122500,49260520,5960,5960,5960,5960,0
|
|
20240216,122400,49260520,5960,5960,5960,5960,0
|
|
20240216,122300,49260520,5960,5960,5960,5960,0
|
|
20240216,122200,49260520,5960,5960,5960,5960,0
|
|
20240216,122100,49260520,5960,5960,5960,5960,0
|
|
20240216,122000,49260520,5960,5960,5960,5960,0
|
|
20240216,121900,49260520,5960,5960,5960,5960,0
|
|
20240216,121800,49260520,5960,5960,5960,5960,87
|
|
20240216,121700,48742000,5990,5990,5990,5990,0
|
|
20240216,121600,48742000,5990,5990,5990,5990,0
|
|
20240216,121500,48742000,5990,5990,5990,5990,0
|
|
20240216,121400,48742000,5990,5990,5990,5990,0
|
|
20240216,121300,48742000,5990,5990,5990,5990,0
|
|
20240216,121200,48742000,5990,5990,5990,5990,0
|
|
20240216,121100,48742000,5990,5990,5990,5990,0
|
|
20240216,121000,48742000,5990,5990,5990,5990,0
|
|
20240216,120900,48742000,5990,5990,5990,5990,0
|
|
20240216,120800,48742000,5990,5990,5990,5990,0
|
|
20240216,120700,48742000,5990,5990,5990,5990,0
|
|
20240216,120600,48742000,5990,5990,5990,5990,0
|
|
20240216,120500,48742000,5990,5990,5990,5990,0
|
|
20240216,120400,48742000,5990,5990,5990,5990,0
|
|
20240216,120300,48742000,5990,5990,5990,5990,0
|
|
20240216,120200,48742000,5990,5990,5990,5990,0
|
|
20240216,120100,48742000,5990,5990,5990,5990,0
|
|
20240216,120000,48742000,5990,5990,5990,5990,0
|
|
20240216,115900,48742000,5990,5990,5990,5990,0
|
|
20240216,115800,48742000,5990,5990,5990,5990,2
|
|
20240216,115700,48730020,5950,5950,5950,5950,0
|
|
20240216,115600,48730020,5950,5980,5980,5950,1000
|
|
20240216,115500,42774730,5970,5970,5970,5970,0
|
|
20240216,115400,42774730,5970,5970,5970,5970,0
|
|
20240216,115300,42774730,5970,5970,5970,5970,0
|
|
20240216,115200,42774730,5970,5970,5970,5970,0
|
|
20240216,115100,42774730,5970,5970,5970,5970,78
|
|
20240216,115000,42309070,5970,5970,5970,5970,0
|
|
20240216,114900,42309070,5970,5970,5970,5970,0
|
|
20240216,114800,42309070,5970,5970,5970,5970,0
|
|
20240216,114700,42309070,5970,5970,5970,5970,0
|
|
20240216,114600,42309070,5970,5970,5970,5970,0
|
|
20240216,114500,42309070,5970,5970,5970,5970,0
|
|
20240216,114400,42309070,5970,5970,5970,5970,0
|
|
20240216,114300,42309070,5970,5970,5970,5970,0
|
|
20240216,114200,42309070,5970,5970,5970,5970,0
|
|
20240216,114100,42309070,5970,5970,5970,5970,1
|
|
20240216,114000,42303100,5990,5990,5990,5990,0
|
|
20240216,113900,42303100,5990,5990,5990,5990,0
|
|
20240216,113800,42303100,5990,5990,5990,5990,0
|
|
20240216,113700,42303100,5990,5990,5990,5990,0
|
|
20240216,113600,42303100,5990,5990,5990,5990,0
|
|
20240216,113500,42303100,5990,5990,5990,5990,0
|
|
20240216,113400,42303100,5990,5990,5990,5990,0
|
|
20240216,113300,42303100,5990,5990,5990,5990,0
|
|
20240216,113200,42303100,5990,5990,5990,5990,0
|
|
20240216,113100,42303100,5990,5990,5990,5990,63
|
|
20240216,113000,41925730,5990,5990,5990,5990,0
|
|
20240216,112900,41925730,5990,5990,5990,5990,300
|
|
20240216,112800,40128730,5990,5990,5990,5990,0
|
|
20240216,112700,40128730,5990,5990,5990,5990,137
|
|
20240216,112600,39308100,5990,5990,5990,5990,0
|
|
20240216,112500,39308100,5990,5990,5990,5990,0
|
|
20240216,112400,39308100,5990,5990,5990,5990,176
|
|
20240216,112300,38253860,5990,5990,5990,5990,0
|
|
20240216,112200,38253860,5990,5990,5990,5990,824
|
|
20240216,112100,33318100,5990,5990,5990,5990,200
|
|
20240216,112000,32120100,5990,5980,5990,5980,300
|
|
20240216,111900,30324110,5990,5980,5990,5980,200
|
|
20240216,111800,29127830,5980,5980,5980,5980,0
|
|
20240216,111700,29127830,5980,5980,5980,5980,0
|
|
20240216,111600,29127830,5980,5980,5980,5980,1
|
|
20240216,111500,29121850,5980,5980,5980,5980,0
|
|
20240216,111400,29121850,5980,5980,5980,5980,0
|
|
20240216,111300,29121850,5980,5980,5980,5980,100
|
|
20240216,111200,28523850,5980,5980,5980,5980,245
|
|
20240216,111100,27058750,5980,5980,5980,5980,0
|
|
20240216,111000,27058750,5980,5980,5980,5980,0
|
|
20240216,110900,27058750,5980,5980,5980,5980,0
|
|
20240216,110800,27058750,5980,5990,5990,5980,141
|
|
20240216,110700,26215560,5990,5990,5990,5990,0
|
|
20240216,110600,26215560,5990,5990,5990,5990,0
|
|
20240216,110500,26215560,5990,5990,5990,5990,0
|
|
20240216,110400,26215560,5990,5990,5990,5990,0
|
|
20240216,110300,26215560,5990,5990,5990,5990,0
|
|
20240216,110200,26215560,5990,5990,5990,5990,0
|
|
20240216,110100,26215560,5990,5990,5990,5990,0
|
|
20240216,110000,26215560,5990,5990,5990,5990,93
|
|
20240216,105900,25658490,6000,5990,6000,5990,107
|
|
20240216,105800,25016560,5980,5980,5980,5980,0
|
|
20240216,105700,25016560,5980,5980,5980,5980,0
|
|
20240216,105600,25016560,5980,5980,5980,5980,0
|
|
20240216,105500,25016560,5980,5980,5980,5980,0
|
|
20240216,105400,25016560,5980,5980,5980,5980,10
|
|
20240216,105300,24956760,5980,5980,5980,5980,0
|
|
20240216,105200,24956760,5980,5980,5980,5980,1
|
|
20240216,105100,24950780,5970,5970,5970,5970,0
|
|
20240216,105000,24950780,5970,5970,5970,5970,0
|
|
20240216,104900,24950780,5970,5970,5970,5970,0
|
|
20240216,104800,24950780,5970,5970,5970,5970,0
|
|
20240216,104700,24950780,5970,5970,5970,5970,0
|
|
20240216,104600,24950780,5970,5970,5970,5970,59
|
|
20240216,104500,24598550,5970,5970,5970,5970,52
|
|
20240216,104400,24288110,5970,5970,5970,5970,41
|
|
20240216,104300,24043340,5970,5970,5970,5970,0
|
|
20240216,104200,24043340,5970,5970,5970,5970,17
|
|
20240216,104100,23941850,5970,5980,5980,5970,103
|
|
20240216,104000,23325940,6000,6000,6000,6000,1
|
|
20240216,103900,23319940,5970,5970,5970,5970,0
|
|
20240216,103800,23319940,5970,5970,5970,5970,0
|
|
20240216,103700,23319940,5970,5980,5980,5970,207
|
|
20240216,103600,22083150,5980,5980,5980,5980,0
|
|
20240216,103500,22083150,5980,5980,5980,5980,0
|
|
20240216,103400,22083150,5980,5980,5980,5980,0
|
|
20240216,103300,22083150,5980,5980,5980,5980,0
|
|
20240216,103200,22083150,5980,5980,5980,5980,0
|
|
20240216,103100,22083150,5980,5980,5980,5980,0
|
|
20240216,103000,22083150,5980,5980,5980,5980,0
|
|
20240216,102900,22083150,5980,5980,5980,5980,0
|
|
20240216,102800,22083150,5980,5980,5980,5980,0
|
|
20240216,102700,22083150,5980,5980,5980,5980,1
|
|
20240216,102600,22077170,5970,5970,5970,5970,0
|
|
20240216,102500,22077170,5970,5970,5970,5970,29
|
|
20240216,102400,21904040,5970,5970,5970,5970,0
|
|
20240216,102300,21904040,5970,5970,5970,5970,0
|
|
20240216,102200,21904040,5970,5970,5970,5970,0
|
|
20240216,102100,21904040,5970,5970,5970,5970,59
|
|
20240216,102000,21551810,5980,5980,5980,5980,70
|
|
20240216,101900,21133210,5980,5980,5980,5980,30
|
|
20240216,101800,20953810,5980,5980,5980,5980,0
|
|
20240216,101700,20953810,5980,5980,5980,5980,0
|
|
20240216,101600,20953810,5980,5980,5980,5980,0
|
|
20240216,101500,20953810,5980,5980,5980,5980,0
|
|
20240216,101400,20953810,5980,5980,5980,5980,0
|
|
20240216,101300,20953810,5980,5980,5980,5980,0
|
|
20240216,101200,20953810,5980,5980,5980,5980,0
|
|
20240216,101100,20953810,5980,5980,5980,5980,0
|
|
20240216,101000,20953810,5980,5980,5980,5980,0
|
|
20240216,100900,20953810,5980,5980,5980,5980,0
|
|
20240216,100800,20953810,5980,5980,5980,5980,1
|
|
20240216,100700,20947830,5960,5960,5960,5960,0
|
|
20240216,100600,20947830,5960,5960,5960,5960,17
|
|
20240216,100500,20846510,5960,5960,6020,5960,246
|
|
20240216,100400,19377790,6020,6020,6020,6020,0
|
|
20240216,100300,19377790,6020,6020,6020,6020,0
|
|
20240216,100200,19377790,6020,6020,6020,6020,0
|
|
20240216,100100,19377790,6020,5980,6020,5980,20
|
|
20240216,100000,19258020,5960,5960,5960,5960,0
|
|
20240216,095900,19258020,5960,5960,5960,5960,0
|
|
20240216,095800,19258020,5960,5960,5960,5960,0
|
|
20240216,095700,19258020,5960,5960,5960,5960,0
|
|
20240216,095600,19258020,5960,5980,5980,5960,201
|
|
20240216,095500,18060040,5960,5960,5960,5960,0
|
|
20240216,095400,18060040,5960,5960,5960,5960,0
|
|
20240216,095300,18060040,5960,5960,5960,5960,0
|
|
20240216,095200,18060040,5960,5960,5960,5960,0
|
|
20240216,095100,18060040,5960,5960,5960,5960,0
|
|
20240216,095000,18060040,5960,5960,5960,5960,184
|
|
20240216,094900,16963400,5960,5960,5960,5960,0
|
|
20240216,094800,16963400,5960,5960,5960,5960,0
|
|
20240216,094700,16963400,5960,5960,5960,5960,0
|
|
20240216,094600,16963400,5960,5960,5960,5960,29
|
|
20240216,094500,16790560,5940,5940,5940,5940,0
|
|
20240216,094400,16790560,5940,5940,5940,5940,0
|
|
20240216,094300,16790560,5940,5940,5940,5940,3
|
|
20240216,094200,16772740,5940,5940,5940,5940,7
|
|
20240216,094100,16731160,5950,5940,5950,5940,51
|
|
20240216,094000,16427990,5940,5930,5940,5930,143
|
|
20240216,093900,15578950,5920,5920,5930,5920,21
|
|
20240216,093800,15454620,5950,5950,5950,5950,2
|
|
20240216,093700,15442720,5920,5920,5920,5920,0
|
|
20240216,093600,15442720,5920,5920,5920,5920,1
|
|
20240216,093500,15436800,5940,5940,5940,5940,0
|
|
20240216,093400,15436800,5940,5940,5940,5940,1
|
|
20240216,093300,15430860,5920,5920,5920,5920,9
|
|
20240216,093200,15377580,5930,5930,5930,5930,15
|
|
20240216,093100,15288630,5930,5930,5940,5930,239
|
|
20240216,093000,13870200,5930,5930,5930,5930,159
|
|
20240216,092900,12927330,5940,5940,5940,5940,10
|
|
20240216,092800,12867930,5940,5940,5940,5940,0
|
|
20240216,092700,12867930,5940,5940,5940,5940,93
|
|
20240216,092600,12315510,5940,5940,5940,5940,1
|
|
20240216,092500,12309570,5950,5950,5950,5950,100
|
|
20240216,092400,11714570,5950,5950,5950,5950,44
|
|
20240216,092300,11452770,5950,5950,5950,5950,0
|
|
20240216,092200,11452770,5950,5950,5950,5950,6
|
|
20240216,092100,11417070,5950,5940,5950,5940,89
|
|
20240216,092000,10887940,5930,5930,5930,5930,1005
|
|
20240216,091900,4928290,5940,5940,5940,5940,0
|
|
20240216,091800,4928290,5940,5940,5940,5940,0
|
|
20240216,091700,4928290,5940,5940,5940,5940,0
|
|
20240216,091600,4928290,5940,5940,5940,5940,0
|
|
20240216,091500,4928290,5940,5940,5940,5940,0
|
|
20240216,091400,4928290,5940,5940,5940,5940,0
|
|
20240216,091300,4928290,5940,5940,5940,5940,20
|
|
20240216,091200,4809490,5930,5950,5950,5930,175
|
|
20240216,091100,3770140,5960,5950,5960,5950,8
|
|
20240216,091000,3722490,5950,5970,5970,5950,106
|
|
20240216,090900,3091380,5990,5990,5990,5990,0
|
|
20240216,090800,3091380,5990,5990,5990,5990,0
|
|
20240216,090700,3091380,5990,5990,5990,5990,0
|
|
20240216,090600,3091380,5990,5990,5990,5990,166
|
|
20240216,090500,2097040,6000,5960,6000,5960,302
|
|
20240216,090400,285080,6000,6000,6000,6000,0
|
|
20240216,090300,285080,6000,6000,6000,6000,0
|
|
20240216,090200,285080,6000,5960,6000,5960,17
|
|
20240216,090100,183210,5910,5910,5910,5910,0
|
|
20240216,090000,183210,5910,5910,5910,5910,31
|