662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,195900,36007670,5950,5950,5950,5950,326
|
|
20240215,195800,36007670,5950,5950,5950,5950,0
|
|
20240215,195700,36007670,5950,5950,5950,5950,0
|
|
20240215,195600,36007670,5950,5950,5950,5950,0
|
|
20240215,195500,36007670,5950,5950,5950,5950,0
|
|
20240215,195400,36007670,5950,5950,5950,5950,0
|
|
20240215,195300,36007670,5950,5950,5950,5950,0
|
|
20240215,195200,36007670,5950,5950,5950,5950,0
|
|
20240215,195100,36007670,5950,5950,5950,5950,0
|
|
20240215,195000,36007670,5950,5950,5950,5950,0
|
|
20240215,194900,36007670,5950,5950,5950,5950,0
|
|
20240215,194800,36007670,5950,5950,5950,5950,0
|
|
20240215,194700,36007670,5950,5950,5950,5950,0
|
|
20240215,194600,36007670,5950,5950,5950,5950,0
|
|
20240215,194500,36007670,5950,5950,5950,5950,0
|
|
20240215,194400,36007670,5950,5950,5950,5950,0
|
|
20240215,194300,36007670,5950,5950,5950,5950,0
|
|
20240215,194200,36007670,5950,5950,5950,5950,0
|
|
20240215,194100,36007670,5950,5950,5950,5950,0
|
|
20240215,194000,36007670,5950,5950,5950,5950,0
|
|
20240215,193900,36007670,5950,5950,5950,5950,0
|
|
20240215,193800,36007670,5950,5950,5950,5950,0
|
|
20240215,193700,36007670,5950,5950,5950,5950,0
|
|
20240215,193600,36007670,5950,5950,5950,5950,0
|
|
20240215,193500,36007670,5950,5950,5950,5950,0
|
|
20240215,193400,36007670,5950,5950,5950,5950,0
|
|
20240215,193300,36007670,5950,5950,5950,5950,0
|
|
20240215,193200,36007670,5950,5950,5950,5950,0
|
|
20240215,193100,36007670,5950,5950,5950,5950,0
|
|
20240215,193000,36007670,5950,5950,5950,5950,0
|
|
20240215,192900,36007670,5950,5950,5950,5950,326
|
|
20240215,192800,36007670,5950,5950,5950,5950,0
|
|
20240215,192700,36007670,5950,5950,5950,5950,0
|
|
20240215,192600,36007670,5950,5950,5950,5950,0
|
|
20240215,192500,36007670,5950,5950,5950,5950,0
|
|
20240215,192400,36007670,5950,5950,5950,5950,0
|
|
20240215,192300,36007670,5950,5950,5950,5950,0
|
|
20240215,192200,36007670,5950,5950,5950,5950,0
|
|
20240215,192100,36007670,5950,5950,5950,5950,0
|
|
20240215,192000,36007670,5950,5950,5950,5950,0
|
|
20240215,191900,36007670,5950,5950,5950,5950,0
|
|
20240215,191800,36007670,5950,5950,5950,5950,0
|
|
20240215,191700,36007670,5950,5950,5950,5950,0
|
|
20240215,191600,36007670,5950,5950,5950,5950,0
|
|
20240215,191500,36007670,5950,5950,5950,5950,0
|
|
20240215,191400,36007670,5950,5950,5950,5950,0
|
|
20240215,191300,36007670,5950,5950,5950,5950,0
|
|
20240215,191200,36007670,5950,5950,5950,5950,0
|
|
20240215,191100,36007670,5950,5950,5950,5950,0
|
|
20240215,191000,36007670,5950,5950,5950,5950,0
|
|
20240215,190900,36007670,5950,5950,5950,5950,0
|
|
20240215,190800,36007670,5950,5950,5950,5950,0
|
|
20240215,190700,36007670,5950,5950,5950,5950,0
|
|
20240215,190600,36007670,5950,5950,5950,5950,0
|
|
20240215,190500,36007670,5950,5950,5950,5950,0
|
|
20240215,190400,36007670,5950,5950,5950,5950,0
|
|
20240215,190300,36007670,5950,5950,5950,5950,0
|
|
20240215,190200,36007670,5950,5950,5950,5950,0
|
|
20240215,190100,36007670,5950,5950,5950,5950,0
|
|
20240215,190000,36007670,5950,5950,5950,5950,0
|
|
20240215,185900,36007670,5950,5950,5950,5950,326
|
|
20240215,185800,36007670,5950,5950,5950,5950,0
|
|
20240215,185700,36007670,5950,5950,5950,5950,0
|
|
20240215,185600,36007670,5950,5950,5950,5950,0
|
|
20240215,185500,36007670,5950,5950,5950,5950,0
|
|
20240215,185400,36007670,5950,5950,5950,5950,0
|
|
20240215,185300,36007670,5950,5950,5950,5950,0
|
|
20240215,185200,36007670,5950,5950,5950,5950,0
|
|
20240215,185100,36007670,5950,5950,5950,5950,0
|
|
20240215,185000,36007670,5950,5950,5950,5950,0
|
|
20240215,184900,36007670,5950,5950,5950,5950,0
|
|
20240215,184800,36007670,5950,5950,5950,5950,0
|
|
20240215,184700,36007670,5950,5950,5950,5950,0
|
|
20240215,184600,36007670,5950,5950,5950,5950,0
|
|
20240215,184500,36007670,5950,5950,5950,5950,0
|
|
20240215,184400,36007670,5950,5950,5950,5950,0
|
|
20240215,184300,36007670,5950,5950,5950,5950,0
|
|
20240215,184200,36007670,5950,5950,5950,5950,0
|
|
20240215,184100,36007670,5950,5950,5950,5950,0
|
|
20240215,184000,36007670,5950,5950,5950,5950,0
|
|
20240215,183900,36007670,5950,5950,5950,5950,0
|
|
20240215,183800,36007670,5950,5950,5950,5950,0
|
|
20240215,183700,36007670,5950,5950,5950,5950,0
|
|
20240215,183600,36007670,5950,5950,5950,5950,0
|
|
20240215,183500,36007670,5950,5950,5950,5950,0
|
|
20240215,183400,36007670,5950,5950,5950,5950,0
|
|
20240215,183300,36007670,5950,5950,5950,5950,0
|
|
20240215,183200,36007670,5950,5950,5950,5950,0
|
|
20240215,183100,36007670,5950,5950,5950,5950,0
|
|
20240215,183000,36007670,5950,5950,5950,5950,0
|
|
20240215,182900,36007670,5950,5950,5950,5950,326
|
|
20240215,182800,36007670,5950,5950,5950,5950,0
|
|
20240215,182700,36007670,5950,5950,5950,5950,0
|
|
20240215,182600,36007670,5950,5950,5950,5950,0
|
|
20240215,182500,36007670,5950,5950,5950,5950,0
|
|
20240215,182400,36007670,5950,5950,5950,5950,0
|
|
20240215,182300,36007670,5950,5950,5950,5950,0
|
|
20240215,182200,36007670,5950,5950,5950,5950,0
|
|
20240215,182100,36007670,5950,5950,5950,5950,0
|
|
20240215,182000,36007670,5950,5950,5950,5950,0
|
|
20240215,181900,36007670,5950,5950,5950,5950,0
|
|
20240215,181800,36007670,5950,5950,5950,5950,0
|
|
20240215,181700,36007670,5950,5950,5950,5950,0
|
|
20240215,181600,36007670,5950,5950,5950,5950,0
|
|
20240215,181500,36007670,5950,5950,5950,5950,0
|
|
20240215,181400,36007670,5950,5950,5950,5950,0
|
|
20240215,181300,36007670,5950,5950,5950,5950,0
|
|
20240215,181200,36007670,5950,5950,5950,5950,0
|
|
20240215,181100,36007670,5950,5950,5950,5950,0
|
|
20240215,181000,36007670,5950,5950,5950,5950,0
|
|
20240215,180900,36007670,5950,5950,5950,5950,0
|
|
20240215,180800,36007670,5950,5950,5950,5950,0
|
|
20240215,180700,36007670,5950,5950,5950,5950,0
|
|
20240215,180600,36007670,5950,5950,5950,5950,0
|
|
20240215,180500,36007670,5950,5950,5950,5950,0
|
|
20240215,180400,36007670,5950,5950,5950,5950,0
|
|
20240215,180300,36007670,5950,5950,5950,5950,0
|
|
20240215,180200,36007670,5950,5950,5950,5950,0
|
|
20240215,180100,36007670,5950,5950,5950,5950,0
|
|
20240215,180000,36007670,5950,5950,5950,5950,0
|
|
20240215,175900,36007670,5950,5950,5950,5950,326
|
|
20240215,175800,36007670,5950,5950,5950,5950,0
|
|
20240215,175700,36007670,5950,5950,5950,5950,0
|
|
20240215,175600,36007670,5950,5950,5950,5950,0
|
|
20240215,175500,36007670,5950,5950,5950,5950,0
|
|
20240215,175400,36007670,5950,5950,5950,5950,0
|
|
20240215,175300,36007670,5950,5950,5950,5950,0
|
|
20240215,175200,36007670,5950,5950,5950,5950,0
|
|
20240215,175100,36007670,5950,5950,5950,5950,0
|
|
20240215,175000,36007670,5950,5950,5950,5950,0
|
|
20240215,174900,36007670,5950,5950,5950,5950,0
|
|
20240215,174800,36007670,5950,5950,5950,5950,0
|
|
20240215,174700,36007670,5950,5950,5950,5950,0
|
|
20240215,174600,36007670,5950,5950,5950,5950,0
|
|
20240215,174500,36007670,5950,5950,5950,5950,0
|
|
20240215,174400,36007670,5950,5950,5950,5950,0
|
|
20240215,174300,36007670,5950,5950,5950,5950,0
|
|
20240215,174200,36007670,5950,5950,5950,5950,0
|
|
20240215,174100,36007670,5950,5950,5950,5950,0
|
|
20240215,174000,36007670,5950,5950,5950,5950,0
|
|
20240215,173900,36007670,5950,5950,5950,5950,0
|
|
20240215,173800,36007670,5950,5950,5950,5950,0
|
|
20240215,173700,36007670,5950,5950,5950,5950,0
|
|
20240215,173600,36007670,5950,5950,5950,5950,0
|
|
20240215,173500,36007670,5950,5950,5950,5950,0
|
|
20240215,173400,36007670,5950,5950,5950,5950,0
|
|
20240215,173300,36007670,5950,5950,5950,5950,0
|
|
20240215,173200,36007670,5950,5950,5950,5950,0
|
|
20240215,173100,36007670,5950,5950,5950,5950,0
|
|
20240215,173000,36007670,5950,5950,5950,5950,0
|
|
20240215,172900,36007670,5950,5950,5950,5950,326
|
|
20240215,172800,36007670,5950,5950,5950,5950,0
|
|
20240215,172700,36007670,5950,5950,5950,5950,0
|
|
20240215,172600,36007670,5950,5950,5950,5950,0
|
|
20240215,172500,36007670,5950,5950,5950,5950,0
|
|
20240215,172400,36007670,5950,5950,5950,5950,0
|
|
20240215,172300,36007670,5950,5950,5950,5950,0
|
|
20240215,172200,36007670,5950,5950,5950,5950,0
|
|
20240215,172100,36007670,5950,5950,5950,5950,0
|
|
20240215,172000,36007670,5950,5950,5950,5950,0
|
|
20240215,171900,36007670,5950,5950,5950,5950,0
|
|
20240215,171800,36007670,5950,5950,5950,5950,0
|
|
20240215,171700,36007670,5950,5950,5950,5950,0
|
|
20240215,171600,36007670,5950,5950,5950,5950,0
|
|
20240215,171500,36007670,5950,5950,5950,5950,0
|
|
20240215,171400,36007670,5950,5950,5950,5950,0
|
|
20240215,171300,36007670,5950,5950,5950,5950,0
|
|
20240215,171200,36007670,5950,5950,5950,5950,0
|
|
20240215,171100,36007670,5950,5950,5950,5950,0
|
|
20240215,171000,36007670,5950,5950,5950,5950,0
|
|
20240215,170900,36007670,5950,5950,5950,5950,0
|
|
20240215,170800,36007670,5950,5950,5950,5950,0
|
|
20240215,170700,36007670,5950,5950,5950,5950,0
|
|
20240215,170600,36007670,5950,5950,5950,5950,0
|
|
20240215,170500,36007670,5950,5950,5950,5950,0
|
|
20240215,170400,36007670,5950,5950,5950,5950,0
|
|
20240215,170300,36007670,5950,5950,5950,5950,0
|
|
20240215,170200,36007670,5950,5950,5950,5950,0
|
|
20240215,170100,36007670,5950,5950,5950,5950,0
|
|
20240215,170000,36007670,5950,5950,5950,5950,0
|
|
20240215,165900,36007670,5950,5950,5950,5950,326
|
|
20240215,165800,36007670,5950,5950,5950,5950,0
|
|
20240215,165700,36007670,5950,5950,5950,5950,0
|
|
20240215,165600,36007670,5950,5950,5950,5950,0
|
|
20240215,165500,36007670,5950,5950,5950,5950,0
|
|
20240215,165400,36007670,5950,5950,5950,5950,0
|
|
20240215,165300,36007670,5950,5950,5950,5950,0
|
|
20240215,165200,36007670,5950,5950,5950,5950,0
|
|
20240215,165100,36007670,5950,5950,5950,5950,0
|
|
20240215,165000,36007670,5950,5950,5950,5950,0
|
|
20240215,164900,36007670,5950,5950,5950,5950,0
|
|
20240215,164800,36007670,5950,5950,5950,5950,0
|
|
20240215,164700,36007670,5950,5950,5950,5950,0
|
|
20240215,164600,36007670,5950,5950,5950,5950,0
|
|
20240215,164500,36007670,5950,5950,5950,5950,0
|
|
20240215,164400,36007670,5950,5950,5950,5950,0
|
|
20240215,164300,36007670,5950,5950,5950,5950,0
|
|
20240215,164200,36007670,5950,5950,5950,5950,0
|
|
20240215,164100,36007670,5950,5950,5950,5950,0
|
|
20240215,164000,36007670,5950,5950,5950,5950,0
|
|
20240215,163900,36007670,5950,5950,5950,5950,0
|
|
20240215,163800,36007670,5950,5950,5950,5950,0
|
|
20240215,163700,36007670,5950,5950,5950,5950,0
|
|
20240215,163600,36007670,5950,5950,5950,5950,0
|
|
20240215,163500,36007670,5950,5950,5950,5950,0
|
|
20240215,163400,36007670,5950,5950,5950,5950,0
|
|
20240215,163300,36007670,5950,5950,5950,5950,0
|
|
20240215,163200,36007670,5950,5950,5950,5950,0
|
|
20240215,163100,36007670,5950,5950,5950,5950,0
|
|
20240215,163000,36007670,5950,5950,5950,5950,0
|
|
20240215,162900,36007670,5950,5950,5950,5950,326
|
|
20240215,162800,36007670,5950,5950,5950,5950,0
|
|
20240215,162700,36007670,5950,5950,5950,5950,0
|
|
20240215,162600,36007670,5950,5950,5950,5950,0
|
|
20240215,162500,36007670,5950,5950,5950,5950,0
|
|
20240215,162400,36007670,5950,5950,5950,5950,0
|
|
20240215,162300,36007670,5950,5950,5950,5950,0
|
|
20240215,162200,36007670,5950,5950,5950,5950,0
|
|
20240215,162100,36007670,5950,5950,5950,5950,0
|
|
20240215,162000,36007670,5950,5950,5950,5950,0
|
|
20240215,161900,36007670,5950,5950,5950,5950,0
|
|
20240215,161800,36007670,5950,5950,5950,5950,0
|
|
20240215,161700,36007670,5950,5950,5950,5950,0
|
|
20240215,161600,36007670,5950,5950,5950,5950,0
|
|
20240215,161500,36007670,5950,5950,5950,5950,0
|
|
20240215,161400,36007670,5950,5950,5950,5950,0
|
|
20240215,161300,36007670,5950,5950,5950,5950,0
|
|
20240215,161200,36007670,5950,5950,5950,5950,0
|
|
20240215,161100,36007670,5950,5950,5950,5950,0
|
|
20240215,161000,36007670,5950,5950,5950,5950,0
|
|
20240215,160900,36007670,5950,5950,5950,5950,0
|
|
20240215,160800,36007670,5950,5950,5950,5950,0
|
|
20240215,160700,36007670,5950,5950,5950,5950,0
|
|
20240215,160600,36007670,5950,5950,5950,5950,0
|
|
20240215,160500,36007670,5950,5950,5950,5950,0
|
|
20240215,160400,36007670,5950,5950,5950,5950,0
|
|
20240215,160300,36007670,5950,5950,5950,5950,0
|
|
20240215,160200,36007670,5950,5950,5950,5950,0
|
|
20240215,160100,36007670,5950,5950,5950,5950,0
|
|
20240215,160000,36007670,5950,5950,5950,5950,0
|
|
20240215,155900,36007670,5950,5950,5950,5950,326
|
|
20240215,155800,36007670,5950,5950,5950,5950,0
|
|
20240215,155700,36007670,5950,5950,5950,5950,0
|
|
20240215,155600,36007670,5950,5950,5950,5950,0
|
|
20240215,155500,36007670,5950,5950,5950,5950,0
|
|
20240215,155400,36007670,5950,5950,5950,5950,0
|
|
20240215,155300,36007670,5950,5950,5950,5950,0
|
|
20240215,155200,36007670,5950,5950,5950,5950,0
|
|
20240215,155100,36007670,5950,5950,5950,5950,0
|
|
20240215,155000,36007670,5950,5950,5950,5950,0
|
|
20240215,154900,36007670,5950,5950,5950,5950,0
|
|
20240215,154800,36007670,5950,5950,5950,5950,0
|
|
20240215,154700,36007670,5950,5950,5950,5950,0
|
|
20240215,154600,36007670,5950,5950,5950,5950,0
|
|
20240215,154500,36007670,5950,5950,5950,5950,0
|
|
20240215,154400,36007670,5950,5950,5950,5950,0
|
|
20240215,154300,36007670,5950,5950,5950,5950,0
|
|
20240215,154200,36007670,5950,5950,5950,5950,0
|
|
20240215,154100,36007670,5950,5950,5950,5950,0
|
|
20240215,154000,36007670,5950,5950,5950,5950,0
|
|
20240215,153900,36007670,5950,5950,5950,5950,0
|
|
20240215,153800,36007670,5950,5950,5950,5950,0
|
|
20240215,153700,36007670,5950,5950,5950,5950,0
|
|
20240215,153600,36007670,5950,5950,5950,5950,0
|
|
20240215,153500,36007670,5950,5950,5950,5950,0
|
|
20240215,153400,36007670,5950,5950,5950,5950,0
|
|
20240215,153300,36007670,5950,5950,5950,5950,0
|
|
20240215,153200,36007670,5950,5950,5950,5950,0
|
|
20240215,153100,36007670,5950,5950,5950,5950,0
|
|
20240215,153000,36007670,5950,5950,5950,5950,326
|
|
20240215,152900,34067970,5940,5940,5940,5940,0
|
|
20240215,152800,34067970,5940,5940,5940,5940,0
|
|
20240215,152700,34067970,5940,5940,5940,5940,0
|
|
20240215,152600,34067970,5940,5940,5940,5940,0
|
|
20240215,152500,34067970,5940,5940,5940,5940,0
|
|
20240215,152400,34067970,5940,5940,5940,5940,0
|
|
20240215,152300,34067970,5940,5940,5940,5940,0
|
|
20240215,152200,34067970,5940,5940,5940,5940,0
|
|
20240215,152100,34067970,5940,5940,5940,5940,0
|
|
20240215,152000,34067970,5940,5940,5940,5940,0
|
|
20240215,151900,34067970,5940,5940,5940,5940,0
|
|
20240215,151800,34067970,5940,5940,5940,5940,0
|
|
20240215,151700,34067970,5940,5930,5940,5930,2
|
|
20240215,151600,34056100,5940,5940,5940,5940,0
|
|
20240215,151500,34056100,5940,5940,5940,5940,0
|
|
20240215,151400,34056100,5940,5910,5940,5910,31
|
|
20240215,151300,33872810,5940,5920,5940,5920,8
|
|
20240215,151200,33825420,5910,5910,5910,5910,6
|
|
20240215,151100,33789960,5910,5910,5910,5910,0
|
|
20240215,151000,33789960,5910,5930,5930,5910,2
|
|
20240215,150900,33778120,5940,5930,5940,5930,8
|
|
20240215,150800,33730620,5940,5940,5940,5940,0
|
|
20240215,150700,33730620,5940,5940,5940,5940,0
|
|
20240215,150600,33730620,5940,5930,5940,5930,7
|
|
20240215,150500,33689050,5930,5940,5940,5930,3
|
|
20240215,150400,33671240,5940,5940,5940,5940,0
|
|
20240215,150300,33671240,5940,5930,5940,5930,7
|
|
20240215,150200,33629670,5940,5940,5940,5940,0
|
|
20240215,150100,33629670,5940,5940,5940,5940,0
|
|
20240215,150000,33629670,5940,5940,5940,5940,0
|
|
20240215,145900,33629670,5940,5940,5940,5940,0
|
|
20240215,145800,33629670,5940,5910,5940,5910,5
|
|
20240215,145700,33600030,5910,5930,5930,5910,200
|
|
20240215,145600,32417620,5950,5950,5950,5950,0
|
|
20240215,145500,32417620,5950,5950,5950,5950,0
|
|
20240215,145400,32417620,5950,5950,5950,5950,1
|
|
20240215,145300,32411670,5950,5950,5950,5950,0
|
|
20240215,145200,32411670,5950,5950,5950,5950,0
|
|
20240215,145100,32411670,5950,5950,5950,5950,0
|
|
20240215,145000,32411670,5950,5950,5950,5950,0
|
|
20240215,144900,32411670,5950,5950,5950,5950,5
|
|
20240215,144800,32381920,5930,5930,5930,5930,1
|
|
20240215,144700,32375990,5950,5950,5950,5950,0
|
|
20240215,144600,32375990,5950,5950,5950,5950,0
|
|
20240215,144500,32375990,5950,5950,5950,5950,0
|
|
20240215,144400,32375990,5950,5950,5950,5950,0
|
|
20240215,144300,32375990,5950,5950,5950,5950,0
|
|
20240215,144200,32375990,5950,5950,5950,5950,0
|
|
20240215,144100,32375990,5950,5950,5950,5950,0
|
|
20240215,144000,32375990,5950,5950,5950,5950,0
|
|
20240215,143900,32375990,5950,5930,5950,5930,45
|
|
20240215,143800,32109080,5930,5950,5950,5930,52
|
|
20240215,143700,31799720,5950,5950,5950,5950,0
|
|
20240215,143600,31799720,5950,5950,5950,5950,22
|
|
20240215,143500,31668820,5950,5950,5950,5950,0
|
|
20240215,143400,31668820,5950,5950,5950,5950,0
|
|
20240215,143300,31668820,5950,5950,5950,5950,0
|
|
20240215,143200,31668820,5950,5950,5950,5950,0
|
|
20240215,143100,31668820,5950,5950,5950,5950,0
|
|
20240215,143000,31668820,5950,5950,5950,5950,0
|
|
20240215,142900,31668820,5950,5950,5950,5950,0
|
|
20240215,142800,31668820,5950,5950,5950,5950,0
|
|
20240215,142700,31668820,5950,5950,5950,5950,0
|
|
20240215,142600,31668820,5950,5930,5950,5930,7
|
|
20240215,142500,31627210,5950,5950,5950,5950,0
|
|
20240215,142400,31627210,5950,5940,5950,5940,81
|
|
20240215,142300,31146060,5940,5940,5940,5940,5
|
|
20240215,142200,31116360,5930,5930,5930,5930,150
|
|
20240215,142100,30226860,5940,5940,5940,5940,10
|
|
20240215,142000,30167460,5940,5940,5940,5940,20
|
|
20240215,141900,30048660,5940,5940,5940,5940,0
|
|
20240215,141800,30048660,5940,5940,5940,5940,0
|
|
20240215,141700,30048660,5940,5940,5940,5940,0
|
|
20240215,141600,30048660,5940,5940,5940,5940,50
|
|
20240215,141500,29751660,5940,5950,5950,5940,89
|
|
20240215,141400,29222970,5950,5950,5950,5950,0
|
|
20240215,141300,29222970,5950,5950,5950,5950,0
|
|
20240215,141200,29222970,5950,5950,5950,5950,0
|
|
20240215,141100,29222970,5950,5950,5950,5950,15
|
|
20240215,141000,29133720,5950,5950,5950,5950,23
|
|
20240215,140900,28996870,5950,5950,5950,5950,0
|
|
20240215,140800,28996870,5950,5950,5950,5950,0
|
|
20240215,140700,28996870,5950,5950,5950,5950,0
|
|
20240215,140600,28996870,5950,5950,5950,5950,0
|
|
20240215,140500,28996870,5950,5950,5950,5950,0
|
|
20240215,140400,28996870,5950,5950,5950,5950,0
|
|
20240215,140300,28996870,5950,5950,5950,5950,0
|
|
20240215,140200,28996870,5950,5950,5950,5950,0
|
|
20240215,140100,28996870,5950,5940,5950,5940,13
|
|
20240215,140000,28919620,5950,5950,5950,5950,0
|
|
20240215,135900,28919620,5950,5950,5950,5950,0
|
|
20240215,135800,28919620,5950,5950,5950,5950,0
|
|
20240215,135700,28919620,5950,5950,5950,5950,0
|
|
20240215,135600,28919620,5950,5950,5950,5950,0
|
|
20240215,135500,28919620,5950,5950,5950,5950,0
|
|
20240215,135400,28919620,5950,5950,5950,5950,0
|
|
20240215,135300,28919620,5950,5950,5950,5950,0
|
|
20240215,135200,28919620,5950,5950,5950,5950,0
|
|
20240215,135100,28919620,5950,5950,5950,5950,0
|
|
20240215,135000,28919620,5950,5950,5950,5950,0
|
|
20240215,134900,28919620,5950,5950,5950,5950,22
|
|
20240215,134800,28788720,5950,5950,5950,5950,22
|
|
20240215,134700,28657820,5950,5950,5950,5950,0
|
|
20240215,134600,28657820,5950,5950,5950,5950,0
|
|
20240215,134500,28657820,5950,5950,5950,5950,0
|
|
20240215,134400,28657820,5950,5950,5950,5950,0
|
|
20240215,134300,28657820,5950,5950,5950,5950,0
|
|
20240215,134200,28657820,5950,5950,5950,5950,50
|
|
20240215,134100,28360320,5950,5950,5950,5950,0
|
|
20240215,134000,28360320,5950,5950,5950,5950,20
|
|
20240215,133900,28241320,5970,5970,5970,5970,0
|
|
20240215,133800,28241320,5970,5970,5970,5970,1
|
|
20240215,133700,28235350,5970,5970,5970,5970,0
|
|
20240215,133600,28235350,5970,5970,5970,5970,0
|
|
20240215,133500,28235350,5970,5970,5970,5970,0
|
|
20240215,133400,28235350,5970,5970,5970,5970,0
|
|
20240215,133300,28235350,5970,5970,5970,5970,0
|
|
20240215,133200,28235350,5970,5960,5970,5960,4
|
|
20240215,133100,28211490,5960,5970,5970,5960,269
|
|
20240215,133000,26608030,5960,5960,5960,5960,0
|
|
20240215,132900,26608030,5960,5960,5960,5960,0
|
|
20240215,132800,26608030,5960,5960,5960,5960,0
|
|
20240215,132700,26608030,5960,5960,5960,5960,198
|
|
20240215,132600,25427950,5960,5960,5960,5960,0
|
|
20240215,132500,25427950,5960,5960,5960,5960,0
|
|
20240215,132400,25427950,5960,5960,5960,5960,0
|
|
20240215,132300,25427950,5960,5960,5960,5960,0
|
|
20240215,132200,25427950,5960,5960,5960,5960,0
|
|
20240215,132100,25427950,5960,5960,5960,5960,0
|
|
20240215,132000,25427950,5960,5960,5960,5960,0
|
|
20240215,131900,25427950,5960,5960,5960,5960,0
|
|
20240215,131800,25427950,5960,5960,5960,5960,0
|
|
20240215,131700,25427950,5960,5960,5960,5960,2
|
|
20240215,131600,25416030,5940,5940,5940,5940,11
|
|
20240215,131500,25350690,5960,5960,5960,5960,5
|
|
20240215,131400,25320890,5950,5950,5950,5950,0
|
|
20240215,131300,25320890,5950,5950,5950,5950,0
|
|
20240215,131200,25320890,5950,5950,5950,5950,0
|
|
20240215,131100,25320890,5950,5950,5950,5950,0
|
|
20240215,131000,25320890,5950,5950,5950,5950,0
|
|
20240215,130900,25320890,5950,5950,5950,5950,0
|
|
20240215,130800,25320890,5950,5950,5950,5950,0
|
|
20240215,130700,25320890,5950,5950,5950,5950,75
|
|
20240215,130600,24874640,5960,5960,5960,5960,0
|
|
20240215,130500,24874640,5960,5960,5960,5960,0
|
|
20240215,130400,24874640,5960,5960,5960,5960,0
|
|
20240215,130300,24874640,5960,5960,5960,5960,0
|
|
20240215,130200,24874640,5960,5960,5960,5960,0
|
|
20240215,130100,24874640,5960,5960,5960,5960,0
|
|
20240215,130000,24874640,5960,5960,5960,5960,0
|
|
20240215,125900,24874640,5960,5960,5960,5960,51
|
|
20240215,125800,24570680,5960,5960,5960,5960,0
|
|
20240215,125700,24570680,5960,5960,5960,5960,0
|
|
20240215,125600,24570680,5960,5960,5960,5960,22
|
|
20240215,125500,24439560,5960,5960,5960,5960,22
|
|
20240215,125400,24308440,5960,5960,5960,5960,0
|
|
20240215,125300,24308440,5960,5960,5960,5960,22
|
|
20240215,125200,24177320,5960,5960,5960,5960,0
|
|
20240215,125100,24177320,5960,5960,5960,5960,7
|
|
20240215,125000,24135600,5960,5960,5960,5960,0
|
|
20240215,124900,24135600,5960,5960,5960,5960,0
|
|
20240215,124800,24135600,5960,5960,5960,5960,0
|
|
20240215,124700,24135600,5960,5960,5960,5960,0
|
|
20240215,124600,24135600,5960,5960,5960,5960,220
|
|
20240215,124500,22824400,5960,5960,5960,5960,0
|
|
20240215,124400,22824400,5960,5960,5960,5960,0
|
|
20240215,124300,22824400,5960,5960,5960,5960,166
|
|
20240215,124200,21835040,5960,5960,5960,5960,0
|
|
20240215,124100,21835040,5960,5960,5960,5960,34
|
|
20240215,124000,21632400,5960,5960,5960,5960,0
|
|
20240215,123900,21632400,5960,5960,5960,5960,0
|
|
20240215,123800,21632400,5960,5960,5960,5960,0
|
|
20240215,123700,21632400,5960,5960,5960,5960,0
|
|
20240215,123600,21632400,5960,5960,5960,5960,0
|
|
20240215,123500,21632400,5960,5960,5960,5960,0
|
|
20240215,123400,21632400,5960,5960,5960,5960,0
|
|
20240215,123300,21632400,5960,5960,5960,5960,0
|
|
20240215,123200,21632400,5960,5960,5960,5960,0
|
|
20240215,123100,21632400,5960,5960,5960,5960,0
|
|
20240215,123000,21632400,5960,5960,5960,5960,0
|
|
20240215,122900,21632400,5960,5960,5960,5960,0
|
|
20240215,122800,21632400,5960,5960,5960,5960,0
|
|
20240215,122700,21632400,5960,5960,5960,5960,0
|
|
20240215,122600,21632400,5960,5960,5960,5960,0
|
|
20240215,122500,21632400,5960,5960,5960,5960,0
|
|
20240215,122400,21632400,5960,5960,5960,5960,0
|
|
20240215,122300,21632400,5960,5960,5960,5960,0
|
|
20240215,122200,21632400,5960,5960,5960,5960,0
|
|
20240215,122100,21632400,5960,5960,5960,5960,0
|
|
20240215,122000,21632400,5960,5960,5960,5960,1
|
|
20240215,121900,21626440,5960,5960,5960,5960,0
|
|
20240215,121800,21626440,5960,5960,5960,5960,0
|
|
20240215,121700,21626440,5960,5960,5960,5960,0
|
|
20240215,121600,21626440,5960,5960,5960,5960,0
|
|
20240215,121500,21626440,5960,5960,5960,5960,0
|
|
20240215,121400,21626440,5960,5960,5960,5960,0
|
|
20240215,121300,21626440,5960,5960,5960,5960,0
|
|
20240215,121200,21626440,5960,5960,5960,5960,0
|
|
20240215,121100,21626440,5960,5960,5960,5960,0
|
|
20240215,121000,21626440,5960,5960,5960,5960,0
|
|
20240215,120900,21626440,5960,5960,5960,5960,0
|
|
20240215,120800,21626440,5960,5960,5960,5960,0
|
|
20240215,120700,21626440,5960,5960,5960,5960,0
|
|
20240215,120600,21626440,5960,5960,5960,5960,0
|
|
20240215,120500,21626440,5960,5960,5960,5960,3
|
|
20240215,120400,21608560,5970,5970,5970,5970,0
|
|
20240215,120300,21608560,5970,5970,5970,5970,0
|
|
20240215,120200,21608560,5970,5970,5970,5970,0
|
|
20240215,120100,21608560,5970,5970,5970,5970,0
|
|
20240215,120000,21608560,5970,5970,5970,5970,0
|
|
20240215,115900,21608560,5970,5970,5970,5970,0
|
|
20240215,115800,21608560,5970,5970,5970,5970,0
|
|
20240215,115700,21608560,5970,5970,5970,5970,0
|
|
20240215,115600,21608560,5970,5970,5970,5970,0
|
|
20240215,115500,21608560,5970,5970,5970,5970,0
|
|
20240215,115400,21608560,5970,5970,5970,5970,0
|
|
20240215,115300,21608560,5970,5970,5970,5970,0
|
|
20240215,115200,21608560,5970,5970,5970,5970,0
|
|
20240215,115100,21608560,5970,5970,5970,5970,0
|
|
20240215,115000,21608560,5970,5970,5970,5970,0
|
|
20240215,114900,21608560,5970,5970,5970,5970,0
|
|
20240215,114800,21608560,5970,5970,5970,5970,0
|
|
20240215,114700,21608560,5970,5970,5970,5970,0
|
|
20240215,114600,21608560,5970,5970,5970,5970,0
|
|
20240215,114500,21608560,5970,5970,5970,5970,0
|
|
20240215,114400,21608560,5970,5970,5970,5970,0
|
|
20240215,114300,21608560,5970,5970,5970,5970,0
|
|
20240215,114200,21608560,5970,5970,5970,5970,0
|
|
20240215,114100,21608560,5970,5970,5970,5970,0
|
|
20240215,114000,21608560,5970,5970,5970,5970,0
|
|
20240215,113900,21608560,5970,5970,5970,5970,0
|
|
20240215,113800,21608560,5970,5970,5970,5970,0
|
|
20240215,113700,21608560,5970,5970,5970,5970,0
|
|
20240215,113600,21608560,5970,5970,5970,5970,0
|
|
20240215,113500,21608560,5970,5970,5970,5970,0
|
|
20240215,113400,21608560,5970,5970,5970,5970,0
|
|
20240215,113300,21608560,5970,5970,5970,5970,0
|
|
20240215,113200,21608560,5970,5970,5970,5970,0
|
|
20240215,113100,21608560,5970,5970,5970,5970,0
|
|
20240215,113000,21608560,5970,5970,5970,5970,0
|
|
20240215,112900,21608560,5970,5970,5970,5970,0
|
|
20240215,112800,21608560,5970,5970,5970,5970,0
|
|
20240215,112700,21608560,5970,5970,5970,5970,0
|
|
20240215,112600,21608560,5970,5970,5970,5970,0
|
|
20240215,112500,21608560,5970,5970,5970,5970,0
|
|
20240215,112400,21608560,5970,5970,5970,5970,0
|
|
20240215,112300,21608560,5970,5970,5970,5970,0
|
|
20240215,112200,21608560,5970,5970,5970,5970,0
|
|
20240215,112100,21608560,5970,5970,5970,5970,0
|
|
20240215,112000,21608560,5970,5970,5970,5970,0
|
|
20240215,111900,21608560,5970,5970,5970,5970,0
|
|
20240215,111800,21608560,5970,5970,5970,5970,0
|
|
20240215,111700,21608560,5970,5970,5970,5970,0
|
|
20240215,111600,21608560,5970,5970,5970,5970,0
|
|
20240215,111500,21608560,5970,5970,5970,5970,0
|
|
20240215,111400,21608560,5970,5970,5970,5970,0
|
|
20240215,111300,21608560,5970,5970,5970,5970,0
|
|
20240215,111200,21608560,5970,5970,5970,5970,0
|
|
20240215,111100,21608560,5970,5970,5970,5970,0
|
|
20240215,111000,21608560,5970,5960,5970,5960,55
|
|
20240215,110900,21280720,5970,5970,5970,5970,0
|
|
20240215,110800,21280720,5970,5970,5970,5970,0
|
|
20240215,110700,21280720,5970,5970,5970,5970,0
|
|
20240215,110600,21280720,5970,5970,5970,5970,0
|
|
20240215,110500,21280720,5970,5970,5970,5970,0
|
|
20240215,110400,21280720,5970,5970,5970,5970,0
|
|
20240215,110300,21280720,5970,5970,5970,5970,0
|
|
20240215,110200,21280720,5970,5970,5970,5970,0
|
|
20240215,110100,21280720,5970,5970,5970,5970,0
|
|
20240215,110000,21280720,5970,5970,5970,5970,0
|
|
20240215,105900,21280720,5970,5970,5970,5970,0
|
|
20240215,105800,21280720,5970,5970,5970,5970,0
|
|
20240215,105700,21280720,5970,5970,5970,5970,0
|
|
20240215,105600,21280720,5970,5970,5970,5970,0
|
|
20240215,105500,21280720,5970,5960,5970,5960,71
|
|
20240215,105400,20857550,5960,5960,5960,5960,0
|
|
20240215,105300,20857550,5960,5960,5960,5960,0
|
|
20240215,105200,20857550,5960,5960,5960,5960,0
|
|
20240215,105100,20857550,5960,5960,5960,5960,0
|
|
20240215,105000,20857550,5960,5960,5960,5960,0
|
|
20240215,104900,20857550,5960,5960,5960,5960,0
|
|
20240215,104800,20857550,5960,5960,5960,5960,0
|
|
20240215,104700,20857550,5960,5960,5960,5960,0
|
|
20240215,104600,20857550,5960,5960,5960,5960,0
|
|
20240215,104500,20857550,5960,5960,5960,5960,0
|
|
20240215,104400,20857550,5960,5960,5960,5960,2
|
|
20240215,104300,20845630,5920,5920,5920,5920,1
|
|
20240215,104200,20839710,5960,5960,5960,5960,0
|
|
20240215,104100,20839710,5960,5960,5960,5960,4
|
|
20240215,104000,20815870,5950,5950,5950,5950,0
|
|
20240215,103900,20815870,5950,5950,5950,5950,0
|
|
20240215,103800,20815870,5950,5950,5950,5950,0
|
|
20240215,103700,20815870,5950,5960,5960,5950,123
|
|
20240215,103600,20083800,5960,5960,5960,5960,0
|
|
20240215,103500,20083800,5960,5960,5960,5960,4
|
|
20240215,103400,20059960,5970,5970,5970,5970,0
|
|
20240215,103300,20059960,5970,5970,5970,5970,22
|
|
20240215,103200,19928620,5970,5970,5970,5970,0
|
|
20240215,103100,19928620,5970,5970,5970,5970,0
|
|
20240215,103000,19928620,5970,5930,5970,5930,1022
|
|
20240215,102900,13834090,5930,5930,5930,5930,0
|
|
20240215,102800,13834090,5930,5930,5930,5930,0
|
|
20240215,102700,13834090,5930,5930,5930,5930,3
|
|
20240215,102600,13816300,5920,5920,5920,5920,374
|
|
20240215,102500,11602220,5920,5920,5920,5920,7
|
|
20240215,102400,11560780,5910,5920,5920,5910,99
|
|
20240215,102300,10974730,5930,5930,5930,5930,0
|
|
20240215,102200,10974730,5930,5930,5930,5930,0
|
|
20240215,102100,10974730,5930,5930,5930,5930,0
|
|
20240215,102000,10974730,5930,5930,5930,5930,0
|
|
20240215,101900,10974730,5930,5930,5930,5930,0
|
|
20240215,101800,10974730,5930,5930,5930,5930,0
|
|
20240215,101700,10974730,5930,5930,5930,5930,0
|
|
20240215,101600,10974730,5930,5930,5930,5930,0
|
|
20240215,101500,10974730,5930,5930,5930,5930,0
|
|
20240215,101400,10974730,5930,5930,5930,5930,0
|
|
20240215,101300,10974730,5930,5930,5930,5930,2
|
|
20240215,101200,10962870,5910,5910,5910,5910,0
|
|
20240215,101100,10962870,5910,5910,5930,5910,5
|
|
20240215,101000,10933260,5910,5920,5920,5910,89
|
|
20240215,100900,10406390,5920,5900,5920,5900,4
|
|
20240215,100800,10382740,5920,5910,5920,5910,2
|
|
20240215,100700,10370910,5920,5920,5920,5920,0
|
|
20240215,100600,10370910,5920,5910,5920,5910,200
|
|
20240215,100500,9186930,5920,5920,5920,5920,0
|
|
20240215,100400,9186930,5920,5920,5920,5920,0
|
|
20240215,100300,9186930,5920,5920,5920,5920,0
|
|
20240215,100200,9186930,5920,5920,5920,5920,0
|
|
20240215,100100,9186930,5920,5900,5920,5860,241
|
|
20240215,100000,7768890,5920,5920,5920,5920,0
|
|
20240215,095900,7768890,5920,5920,5920,5920,0
|
|
20240215,095800,7768890,5920,5920,5920,5920,22
|
|
20240215,095700,7638650,5920,5920,5920,5920,0
|
|
20240215,095600,7638650,5920,5920,5920,5920,2
|
|
20240215,095500,7626810,5890,5890,5890,5890,39
|
|
20240215,095400,7397100,5920,5920,5920,5920,0
|
|
20240215,095300,7397100,5920,5920,5920,5920,22
|
|
20240215,095200,7266860,5920,5920,5920,5920,0
|
|
20240215,095100,7266860,5920,5920,5920,5920,0
|
|
20240215,095000,7266860,5920,5900,5920,5890,101
|
|
20240215,094900,6671190,5920,5900,5920,5890,106
|
|
20240215,094800,6045750,5920,5920,5920,5920,10
|
|
20240215,094700,5986550,5920,5920,5920,5920,0
|
|
20240215,094600,5986550,5920,5920,5920,5920,0
|
|
20240215,094500,5986550,5920,5920,5920,5920,2
|
|
20240215,094400,5974710,5920,5920,5920,5920,0
|
|
20240215,094300,5974710,5920,5920,5920,5920,0
|
|
20240215,094200,5974710,5920,5920,5920,5920,0
|
|
20240215,094100,5974710,5920,5920,5920,5920,0
|
|
20240215,094000,5974710,5920,5920,5920,5920,0
|
|
20240215,093900,5974710,5920,5920,5920,5920,0
|
|
20240215,093800,5974710,5920,5920,5920,5920,1
|
|
20240215,093700,5968790,5920,5920,5920,5920,0
|
|
20240215,093600,5968790,5920,5920,5920,5920,0
|
|
20240215,093500,5968790,5920,5920,5920,5920,22
|
|
20240215,093400,5838550,5920,5920,5920,5920,0
|
|
20240215,093300,5838550,5920,5920,5920,5920,0
|
|
20240215,093200,5838550,5920,5920,5920,5920,0
|
|
20240215,093100,5838550,5920,5910,5920,5910,65
|
|
20240215,093000,5454360,5910,5910,5910,5900,30
|
|
20240215,092900,5277070,5910,5910,5910,5910,10
|
|
20240215,092800,5217970,5920,5920,5920,5920,0
|
|
20240215,092700,5217970,5920,5920,5920,5920,0
|
|
20240215,092600,5217970,5920,5920,5920,5920,0
|
|
20240215,092500,5217970,5920,5920,5920,5920,4
|
|
20240215,092400,5194290,5920,5920,5920,5920,0
|
|
20240215,092300,5194290,5920,5920,5920,5920,0
|
|
20240215,092200,5194290,5920,5920,5920,5920,0
|
|
20240215,092100,5194290,5920,5920,5920,5920,0
|
|
20240215,092000,5194290,5920,5920,5920,5920,0
|
|
20240215,091900,5194290,5920,5910,5920,5890,109
|
|
20240215,091800,4551110,5900,5900,5900,5900,100
|
|
20240215,091700,3961110,5900,5910,5910,5900,93
|
|
20240215,091600,3412370,5900,5910,5920,5900,215
|
|
20240215,091500,2142690,5930,5930,5930,5930,0
|
|
20240215,091400,2142690,5930,5930,5930,5930,0
|
|
20240215,091300,2142690,5930,5930,5930,5930,0
|
|
20240215,091200,2142690,5930,5930,5930,5930,209
|
|
20240215,091100,903320,5940,5940,5940,5940,14
|
|
20240215,091000,820160,5950,5950,5950,5950,2
|
|
20240215,090900,808260,5940,5940,5950,5940,103
|
|
20240215,090800,196430,5970,5970,5970,5970,0
|
|
20240215,090700,196430,5970,5970,5970,5970,0
|
|
20240215,090600,196430,5970,5970,5970,5970,0
|
|
20240215,090500,196430,5970,5970,5970,5970,0
|
|
20240215,090400,196430,5970,5970,5970,5970,0
|
|
20240215,090300,196430,5970,5970,5970,5970,7
|
|
20240215,090200,154640,5970,5940,5970,5940,21
|
|
20240215,090100,29660,5940,5940,5940,5940,0
|
|
20240215,090000,29660,5940,5930,5940,5930,5
|