662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,195900,47300370,5970,5970,5970,5970,250
|
|
20240216,195800,47300370,5970,5970,5970,5970,0
|
|
20240216,195700,47300370,5970,5970,5970,5970,0
|
|
20240216,195600,47300370,5970,5970,5970,5970,0
|
|
20240216,195500,47300370,5970,5970,5970,5970,0
|
|
20240216,195400,47300370,5970,5970,5970,5970,0
|
|
20240216,195300,47300370,5970,5970,5970,5970,0
|
|
20240216,195200,47300370,5970,5970,5970,5970,0
|
|
20240216,195100,47300370,5970,5970,5970,5970,0
|
|
20240216,195000,47300370,5970,5970,5970,5970,0
|
|
20240216,194900,47300370,5970,5970,5970,5970,0
|
|
20240216,194800,47300370,5970,5970,5970,5970,0
|
|
20240216,194700,47300370,5970,5970,5970,5970,0
|
|
20240216,194600,47300370,5970,5970,5970,5970,0
|
|
20240216,194500,47300370,5970,5970,5970,5970,0
|
|
20240216,194400,47300370,5970,5970,5970,5970,0
|
|
20240216,194300,47300370,5970,5970,5970,5970,0
|
|
20240216,194200,47300370,5970,5970,5970,5970,0
|
|
20240216,194100,47300370,5970,5970,5970,5970,0
|
|
20240216,194000,47300370,5970,5970,5970,5970,0
|
|
20240216,193900,47300370,5970,5970,5970,5970,0
|
|
20240216,193800,47300370,5970,5970,5970,5970,0
|
|
20240216,193700,47300370,5970,5970,5970,5970,0
|
|
20240216,193600,47300370,5970,5970,5970,5970,0
|
|
20240216,193500,47300370,5970,5970,5970,5970,0
|
|
20240216,193400,47300370,5970,5970,5970,5970,0
|
|
20240216,193300,47300370,5970,5970,5970,5970,0
|
|
20240216,193200,47300370,5970,5970,5970,5970,0
|
|
20240216,193100,47300370,5970,5970,5970,5970,0
|
|
20240216,193000,47300370,5970,5970,5970,5970,0
|
|
20240216,192900,47300370,5970,5970,5970,5970,250
|
|
20240216,192800,47300370,5970,5970,5970,5970,0
|
|
20240216,192700,47300370,5970,5970,5970,5970,0
|
|
20240216,192600,47300370,5970,5970,5970,5970,0
|
|
20240216,192500,47300370,5970,5970,5970,5970,0
|
|
20240216,192400,47300370,5970,5970,5970,5970,0
|
|
20240216,192300,47300370,5970,5970,5970,5970,0
|
|
20240216,192200,47300370,5970,5970,5970,5970,0
|
|
20240216,192100,47300370,5970,5970,5970,5970,0
|
|
20240216,192000,47300370,5970,5970,5970,5970,0
|
|
20240216,191900,47300370,5970,5970,5970,5970,0
|
|
20240216,191800,47300370,5970,5970,5970,5970,0
|
|
20240216,191700,47300370,5970,5970,5970,5970,0
|
|
20240216,191600,47300370,5970,5970,5970,5970,0
|
|
20240216,191500,47300370,5970,5970,5970,5970,0
|
|
20240216,191400,47300370,5970,5970,5970,5970,0
|
|
20240216,191300,47300370,5970,5970,5970,5970,0
|
|
20240216,191200,47300370,5970,5970,5970,5970,0
|
|
20240216,191100,47300370,5970,5970,5970,5970,0
|
|
20240216,191000,47300370,5970,5970,5970,5970,0
|
|
20240216,190900,47300370,5970,5970,5970,5970,0
|
|
20240216,190800,47300370,5970,5970,5970,5970,0
|
|
20240216,190700,47300370,5970,5970,5970,5970,0
|
|
20240216,190600,47300370,5970,5970,5970,5970,0
|
|
20240216,190500,47300370,5970,5970,5970,5970,0
|
|
20240216,190400,47300370,5970,5970,5970,5970,0
|
|
20240216,190300,47300370,5970,5970,5970,5970,0
|
|
20240216,190200,47300370,5970,5970,5970,5970,0
|
|
20240216,190100,47300370,5970,5970,5970,5970,0
|
|
20240216,190000,47300370,5970,5970,5970,5970,0
|
|
20240216,185900,47300370,5970,5970,5970,5970,250
|
|
20240216,185800,47300370,5970,5970,5970,5970,0
|
|
20240216,185700,47300370,5970,5970,5970,5970,0
|
|
20240216,185600,47300370,5970,5970,5970,5970,0
|
|
20240216,185500,47300370,5970,5970,5970,5970,0
|
|
20240216,185400,47300370,5970,5970,5970,5970,0
|
|
20240216,185300,47300370,5970,5970,5970,5970,0
|
|
20240216,185200,47300370,5970,5970,5970,5970,0
|
|
20240216,185100,47300370,5970,5970,5970,5970,0
|
|
20240216,185000,47300370,5970,5970,5970,5970,0
|
|
20240216,184900,47300370,5970,5970,5970,5970,0
|
|
20240216,184800,47300370,5970,5970,5970,5970,0
|
|
20240216,184700,47300370,5970,5970,5970,5970,0
|
|
20240216,184600,47300370,5970,5970,5970,5970,0
|
|
20240216,184500,47300370,5970,5970,5970,5970,0
|
|
20240216,184400,47300370,5970,5970,5970,5970,0
|
|
20240216,184300,47300370,5970,5970,5970,5970,0
|
|
20240216,184200,47300370,5970,5970,5970,5970,0
|
|
20240216,184100,47300370,5970,5970,5970,5970,0
|
|
20240216,184000,47300370,5970,5970,5970,5970,0
|
|
20240216,183900,47300370,5970,5970,5970,5970,0
|
|
20240216,183800,47300370,5970,5970,5970,5970,0
|
|
20240216,183700,47300370,5970,5970,5970,5970,0
|
|
20240216,183600,47300370,5970,5970,5970,5970,0
|
|
20240216,183500,47300370,5970,5970,5970,5970,0
|
|
20240216,183400,47300370,5970,5970,5970,5970,0
|
|
20240216,183300,47300370,5970,5970,5970,5970,0
|
|
20240216,183200,47300370,5970,5970,5970,5970,0
|
|
20240216,183100,47300370,5970,5970,5970,5970,0
|
|
20240216,183000,47300370,5970,5970,5970,5970,0
|
|
20240216,182900,47300370,5970,5970,5970,5970,250
|
|
20240216,182800,47300370,5970,5970,5970,5970,0
|
|
20240216,182700,47300370,5970,5970,5970,5970,0
|
|
20240216,182600,47300370,5970,5970,5970,5970,0
|
|
20240216,182500,47300370,5970,5970,5970,5970,0
|
|
20240216,182400,47300370,5970,5970,5970,5970,0
|
|
20240216,182300,47300370,5970,5970,5970,5970,0
|
|
20240216,182200,47300370,5970,5970,5970,5970,0
|
|
20240216,182100,47300370,5970,5970,5970,5970,0
|
|
20240216,182000,47300370,5970,5970,5970,5970,0
|
|
20240216,181900,47300370,5970,5970,5970,5970,0
|
|
20240216,181800,47300370,5970,5970,5970,5970,0
|
|
20240216,181700,47300370,5970,5970,5970,5970,0
|
|
20240216,181600,47300370,5970,5970,5970,5970,0
|
|
20240216,181500,47300370,5970,5970,5970,5970,0
|
|
20240216,181400,47300370,5970,5970,5970,5970,0
|
|
20240216,181300,47300370,5970,5970,5970,5970,0
|
|
20240216,181200,47300370,5970,5970,5970,5970,0
|
|
20240216,181100,47300370,5970,5970,5970,5970,0
|
|
20240216,181000,47300370,5970,5970,5970,5970,0
|
|
20240216,180900,47300370,5970,5970,5970,5970,0
|
|
20240216,180800,47300370,5970,5970,5970,5970,0
|
|
20240216,180700,47300370,5970,5970,5970,5970,0
|
|
20240216,180600,47300370,5970,5970,5970,5970,0
|
|
20240216,180500,47300370,5970,5970,5970,5970,0
|
|
20240216,180400,47300370,5970,5970,5970,5970,0
|
|
20240216,180300,47300370,5970,5970,5970,5970,0
|
|
20240216,180200,47300370,5970,5970,5970,5970,0
|
|
20240216,180100,47300370,5970,5970,5970,5970,0
|
|
20240216,180000,47300370,5970,5970,5970,5970,0
|
|
20240216,175900,47300370,5970,5970,5970,5970,250
|
|
20240216,175800,47300370,5970,5970,5970,5970,0
|
|
20240216,175700,47300370,5970,5970,5970,5970,0
|
|
20240216,175600,47300370,5970,5970,5970,5970,0
|
|
20240216,175500,47300370,5970,5970,5970,5970,0
|
|
20240216,175400,47300370,5970,5970,5970,5970,0
|
|
20240216,175300,47300370,5970,5970,5970,5970,0
|
|
20240216,175200,47300370,5970,5970,5970,5970,0
|
|
20240216,175100,47300370,5970,5970,5970,5970,0
|
|
20240216,175000,47300370,5970,5970,5970,5970,0
|
|
20240216,174900,47300370,5970,5970,5970,5970,0
|
|
20240216,174800,47300370,5970,5970,5970,5970,0
|
|
20240216,174700,47300370,5970,5970,5970,5970,0
|
|
20240216,174600,47300370,5970,5970,5970,5970,0
|
|
20240216,174500,47300370,5970,5970,5970,5970,0
|
|
20240216,174400,47300370,5970,5970,5970,5970,0
|
|
20240216,174300,47300370,5970,5970,5970,5970,0
|
|
20240216,174200,47300370,5970,5970,5970,5970,0
|
|
20240216,174100,47300370,5970,5970,5970,5970,0
|
|
20240216,174000,47300370,5970,5970,5970,5970,0
|
|
20240216,173900,47300370,5970,5970,5970,5970,0
|
|
20240216,173800,47300370,5970,5970,5970,5970,0
|
|
20240216,173700,47300370,5970,5970,5970,5970,0
|
|
20240216,173600,47300370,5970,5970,5970,5970,0
|
|
20240216,173500,47300370,5970,5970,5970,5970,0
|
|
20240216,173400,47300370,5970,5970,5970,5970,0
|
|
20240216,173300,47300370,5970,5970,5970,5970,0
|
|
20240216,173200,47300370,5970,5970,5970,5970,0
|
|
20240216,173100,47300370,5970,5970,5970,5970,0
|
|
20240216,173000,47300370,5970,5970,5970,5970,0
|
|
20240216,172900,47300370,5970,5970,5970,5970,250
|
|
20240216,172800,47300370,5970,5970,5970,5970,0
|
|
20240216,172700,47300370,5970,5970,5970,5970,0
|
|
20240216,172600,47300370,5970,5970,5970,5970,0
|
|
20240216,172500,47300370,5970,5970,5970,5970,0
|
|
20240216,172400,47300370,5970,5970,5970,5970,0
|
|
20240216,172300,47300370,5970,5970,5970,5970,0
|
|
20240216,172200,47300370,5970,5970,5970,5970,0
|
|
20240216,172100,47300370,5970,5970,5970,5970,0
|
|
20240216,172000,47300370,5970,5970,5970,5970,0
|
|
20240216,171900,47300370,5970,5970,5970,5970,0
|
|
20240216,171800,47300370,5970,5970,5970,5970,0
|
|
20240216,171700,47300370,5970,5970,5970,5970,0
|
|
20240216,171600,47300370,5970,5970,5970,5970,0
|
|
20240216,171500,47300370,5970,5970,5970,5970,0
|
|
20240216,171400,47300370,5970,5970,5970,5970,0
|
|
20240216,171300,47300370,5970,5970,5970,5970,0
|
|
20240216,171200,47300370,5970,5970,5970,5970,0
|
|
20240216,171100,47300370,5970,5970,5970,5970,0
|
|
20240216,171000,47300370,5970,5970,5970,5970,0
|
|
20240216,170900,47300370,5970,5970,5970,5970,0
|
|
20240216,170800,47300370,5970,5970,5970,5970,0
|
|
20240216,170700,47300370,5970,5970,5970,5970,0
|
|
20240216,170600,47300370,5970,5970,5970,5970,0
|
|
20240216,170500,47300370,5970,5970,5970,5970,0
|
|
20240216,170400,47300370,5970,5970,5970,5970,0
|
|
20240216,170300,47300370,5970,5970,5970,5970,0
|
|
20240216,170200,47300370,5970,5970,5970,5970,0
|
|
20240216,170100,47300370,5970,5970,5970,5970,0
|
|
20240216,170000,47300370,5970,5970,5970,5970,0
|
|
20240216,165900,47300370,5970,5970,5970,5970,250
|
|
20240216,165800,47300370,5970,5970,5970,5970,0
|
|
20240216,165700,47300370,5970,5970,5970,5970,0
|
|
20240216,165600,47300370,5970,5970,5970,5970,0
|
|
20240216,165500,47300370,5970,5970,5970,5970,0
|
|
20240216,165400,47300370,5970,5970,5970,5970,0
|
|
20240216,165300,47300370,5970,5970,5970,5970,0
|
|
20240216,165200,47300370,5970,5970,5970,5970,0
|
|
20240216,165100,47300370,5970,5970,5970,5970,0
|
|
20240216,165000,47300370,5970,5970,5970,5970,0
|
|
20240216,164900,47300370,5970,5970,5970,5970,0
|
|
20240216,164800,47300370,5970,5970,5970,5970,0
|
|
20240216,164700,47300370,5970,5970,5970,5970,0
|
|
20240216,164600,47300370,5970,5970,5970,5970,0
|
|
20240216,164500,47300370,5970,5970,5970,5970,0
|
|
20240216,164400,47300370,5970,5970,5970,5970,0
|
|
20240216,164300,47300370,5970,5970,5970,5970,0
|
|
20240216,164200,47300370,5970,5970,5970,5970,0
|
|
20240216,164100,47300370,5970,5970,5970,5970,0
|
|
20240216,164000,47300370,5970,5970,5970,5970,0
|
|
20240216,163900,47300370,5970,5970,5970,5970,0
|
|
20240216,163800,47300370,5970,5970,5970,5970,0
|
|
20240216,163700,47300370,5970,5970,5970,5970,0
|
|
20240216,163600,47300370,5970,5970,5970,5970,0
|
|
20240216,163500,47300370,5970,5970,5970,5970,0
|
|
20240216,163400,47300370,5970,5970,5970,5970,0
|
|
20240216,163300,47300370,5970,5970,5970,5970,0
|
|
20240216,163200,47300370,5970,5970,5970,5970,0
|
|
20240216,163100,47300370,5970,5970,5970,5970,0
|
|
20240216,163000,47300370,5970,5970,5970,5970,0
|
|
20240216,162900,47300370,5970,5970,5970,5970,250
|
|
20240216,162800,47300370,5970,5970,5970,5970,0
|
|
20240216,162700,47300370,5970,5970,5970,5970,0
|
|
20240216,162600,47300370,5970,5970,5970,5970,0
|
|
20240216,162500,47300370,5970,5970,5970,5970,0
|
|
20240216,162400,47300370,5970,5970,5970,5970,0
|
|
20240216,162300,47300370,5970,5970,5970,5970,0
|
|
20240216,162200,47300370,5970,5970,5970,5970,0
|
|
20240216,162100,47300370,5970,5970,5970,5970,0
|
|
20240216,162000,47300370,5970,5970,5970,5970,0
|
|
20240216,161900,47300370,5970,5970,5970,5970,0
|
|
20240216,161800,47300370,5970,5970,5970,5970,0
|
|
20240216,161700,47300370,5970,5970,5970,5970,0
|
|
20240216,161600,47300370,5970,5970,5970,5970,0
|
|
20240216,161500,47300370,5970,5970,5970,5970,0
|
|
20240216,161400,47300370,5970,5970,5970,5970,0
|
|
20240216,161300,47300370,5970,5970,5970,5970,0
|
|
20240216,161200,47300370,5970,5970,5970,5970,0
|
|
20240216,161100,47300370,5970,5970,5970,5970,0
|
|
20240216,161000,47300370,5970,5970,5970,5970,0
|
|
20240216,160900,47300370,5970,5970,5970,5970,0
|
|
20240216,160800,47300370,5970,5970,5970,5970,0
|
|
20240216,160700,47300370,5970,5970,5970,5970,0
|
|
20240216,160600,47300370,5970,5970,5970,5970,0
|
|
20240216,160500,47300370,5970,5970,5970,5970,0
|
|
20240216,160400,47300370,5970,5970,5970,5970,0
|
|
20240216,160300,47300370,5970,5970,5970,5970,0
|
|
20240216,160200,47300370,5970,5970,5970,5970,0
|
|
20240216,160100,47300370,5970,5970,5970,5970,0
|
|
20240216,160000,47300370,5970,5970,5970,5970,0
|
|
20240216,155900,47300370,5970,5970,5970,5970,250
|
|
20240216,155800,47300370,5970,5970,5970,5970,0
|
|
20240216,155700,47300370,5970,5970,5970,5970,0
|
|
20240216,155600,47300370,5970,5970,5970,5970,0
|
|
20240216,155500,47300370,5970,5970,5970,5970,0
|
|
20240216,155400,47300370,5970,5970,5970,5970,0
|
|
20240216,155300,47300370,5970,5970,5970,5970,0
|
|
20240216,155200,47300370,5970,5970,5970,5970,0
|
|
20240216,155100,47300370,5970,5970,5970,5970,0
|
|
20240216,155000,47300370,5970,5970,5970,5970,0
|
|
20240216,154900,47300370,5970,5970,5970,5970,0
|
|
20240216,154800,47300370,5970,5970,5970,5970,0
|
|
20240216,154700,47300370,5970,5970,5970,5970,0
|
|
20240216,154600,47300370,5970,5970,5970,5970,0
|
|
20240216,154500,47300370,5970,5970,5970,5970,0
|
|
20240216,154400,47300370,5970,5970,5970,5970,0
|
|
20240216,154300,47300370,5970,5970,5970,5970,0
|
|
20240216,154200,47300370,5970,5970,5970,5970,0
|
|
20240216,154100,47300370,5970,5970,5970,5970,0
|
|
20240216,154000,47300370,5970,5970,5970,5970,0
|
|
20240216,153900,47300370,5970,5970,5970,5970,0
|
|
20240216,153800,47300370,5970,5970,5970,5970,0
|
|
20240216,153700,47300370,5970,5970,5970,5970,0
|
|
20240216,153600,47300370,5970,5970,5970,5970,0
|
|
20240216,153500,47300370,5970,5970,5970,5970,0
|
|
20240216,153400,47300370,5970,5970,5970,5970,0
|
|
20240216,153300,47300370,5970,5970,5970,5970,0
|
|
20240216,153200,47300370,5970,5970,5970,5970,0
|
|
20240216,153100,47300370,5970,5970,5970,5970,0
|
|
20240216,153000,47300370,5970,5970,5970,5970,250
|
|
20240216,152900,45807870,5970,5970,5970,5970,0
|
|
20240216,152800,45807870,5970,5970,5970,5970,0
|
|
20240216,152700,45807870,5970,5970,5970,5970,0
|
|
20240216,152600,45807870,5970,5970,5970,5970,0
|
|
20240216,152500,45807870,5970,5970,5970,5970,0
|
|
20240216,152400,45807870,5970,5970,5970,5970,0
|
|
20240216,152300,45807870,5970,5970,5970,5970,0
|
|
20240216,152200,45807870,5970,5970,5970,5970,0
|
|
20240216,152100,45807870,5970,5970,5970,5970,0
|
|
20240216,152000,45807870,5970,5970,5970,5970,0
|
|
20240216,151900,45807870,5970,5970,5970,5970,0
|
|
20240216,151800,45807870,5970,5950,5970,5950,54
|
|
20240216,151700,45486030,5960,5950,5960,5950,35
|
|
20240216,151600,45277540,5960,5960,5960,5960,0
|
|
20240216,151500,45277540,5960,5960,5960,5960,0
|
|
20240216,151400,45277540,5960,5960,5960,5960,0
|
|
20240216,151300,45277540,5960,5960,5960,5960,0
|
|
20240216,151200,45277540,5960,5960,5960,5960,0
|
|
20240216,151100,45277540,5960,5960,5960,5960,0
|
|
20240216,151000,45277540,5960,5960,5960,5960,0
|
|
20240216,150900,45277540,5960,5960,5960,5960,0
|
|
20240216,150800,45277540,5960,5960,5960,5960,0
|
|
20240216,150700,45277540,5960,5960,5960,5960,0
|
|
20240216,150600,45277540,5960,5960,5960,5960,0
|
|
20240216,150500,45277540,5960,5960,5960,5960,2
|
|
20240216,150400,45265620,5960,5960,5960,5960,2
|
|
20240216,150300,45253700,5950,5960,5960,5950,207
|
|
20240216,150200,44021820,5960,5960,5960,5960,0
|
|
20240216,150100,44021820,5960,5960,5960,5960,0
|
|
20240216,150000,44021820,5960,5960,5960,5960,0
|
|
20240216,145900,44021820,5960,5960,5960,5960,0
|
|
20240216,145800,44021820,5960,5960,5960,5960,0
|
|
20240216,145700,44021820,5960,5960,5960,5960,0
|
|
20240216,145600,44021820,5960,5960,5960,5960,0
|
|
20240216,145500,44021820,5960,5960,5960,5960,0
|
|
20240216,145400,44021820,5960,5960,5960,5960,33
|
|
20240216,145300,43825140,5960,5960,5960,5960,0
|
|
20240216,145200,43825140,5960,5960,5960,5960,0
|
|
20240216,145100,43825140,5960,5960,5960,5960,204
|
|
20240216,145000,42609300,5960,5960,5960,5960,0
|
|
20240216,144900,42609300,5960,5960,5960,5960,0
|
|
20240216,144800,42609300,5960,5960,5960,5960,0
|
|
20240216,144700,42609300,5960,5960,5960,5960,0
|
|
20240216,144600,42609300,5960,5960,5960,5960,0
|
|
20240216,144500,42609300,5960,5960,5960,5960,2
|
|
20240216,144400,42597380,5950,5950,5950,5950,0
|
|
20240216,144300,42597380,5950,5950,5950,5950,0
|
|
20240216,144200,42597380,5950,5950,5950,5950,0
|
|
20240216,144100,42597380,5950,5950,5950,5950,0
|
|
20240216,144000,42597380,5950,5950,5950,5950,0
|
|
20240216,143900,42597380,5950,5950,5950,5950,0
|
|
20240216,143800,42597380,5950,5960,5960,5950,283
|
|
20240216,143700,40911890,5970,5970,5970,5970,0
|
|
20240216,143600,40911890,5970,5970,5970,5970,0
|
|
20240216,143500,40911890,5970,5970,5970,5970,0
|
|
20240216,143400,40911890,5970,5970,5970,5970,0
|
|
20240216,143300,40911890,5970,5970,5970,5970,0
|
|
20240216,143200,40911890,5970,5970,5970,5970,0
|
|
20240216,143100,40911890,5970,5970,5970,5970,0
|
|
20240216,143000,40911890,5970,5970,5970,5970,0
|
|
20240216,142900,40911890,5970,5970,5970,5970,0
|
|
20240216,142800,40911890,5970,5970,5970,5970,22
|
|
20240216,142700,40780550,5970,5970,5970,5970,0
|
|
20240216,142600,40780550,5970,5970,5970,5970,0
|
|
20240216,142500,40780550,5970,5970,5970,5970,0
|
|
20240216,142400,40780550,5970,5970,5970,5970,303
|
|
20240216,142300,38971640,5970,5970,5970,5970,100
|
|
20240216,142200,38374640,5970,5970,5970,5970,0
|
|
20240216,142100,38374640,5970,5970,5970,5970,0
|
|
20240216,142000,38374640,5970,5970,5970,5970,0
|
|
20240216,141900,38374640,5970,5970,5970,5970,0
|
|
20240216,141800,38374640,5970,5970,5970,5970,0
|
|
20240216,141700,38374640,5970,5970,5970,5970,0
|
|
20240216,141600,38374640,5970,5970,5970,5970,0
|
|
20240216,141500,38374640,5970,5970,5970,5970,0
|
|
20240216,141400,38374640,5970,5970,5970,5970,21
|
|
20240216,141300,38249270,5970,5970,5970,5970,0
|
|
20240216,141200,38249270,5970,5970,5970,5970,0
|
|
20240216,141100,38249270,5970,5970,5970,5970,0
|
|
20240216,141000,38249270,5970,5970,5970,5970,0
|
|
20240216,140900,38249270,5970,5970,5970,5970,0
|
|
20240216,140800,38249270,5970,5970,5970,5970,0
|
|
20240216,140700,38249270,5970,5970,5970,5970,0
|
|
20240216,140600,38249270,5970,5970,5970,5970,0
|
|
20240216,140500,38249270,5970,5970,5970,5970,0
|
|
20240216,140400,38249270,5970,5970,5970,5970,22
|
|
20240216,140300,38117930,5960,5960,5960,5960,160
|
|
20240216,140200,37164330,5960,5960,5960,5960,0
|
|
20240216,140100,37164330,5960,5960,5960,5960,0
|
|
20240216,140000,37164330,5960,5960,5960,5960,0
|
|
20240216,135900,37164330,5960,5960,5960,5960,2
|
|
20240216,135800,37152410,5950,5950,5950,5950,0
|
|
20240216,135700,37152410,5950,5950,5950,5950,0
|
|
20240216,135600,37152410,5950,5950,5950,5950,1
|
|
20240216,135500,37146460,5960,5960,5960,5960,0
|
|
20240216,135400,37146460,5960,5960,5960,5960,0
|
|
20240216,135300,37146460,5960,5960,5960,5960,0
|
|
20240216,135200,37146460,5960,5960,5960,5960,0
|
|
20240216,135100,37146460,5960,5960,5960,5960,0
|
|
20240216,135000,37146460,5960,5960,5960,5960,0
|
|
20240216,134900,37146460,5960,5960,5960,5960,0
|
|
20240216,134800,37146460,5960,5960,5960,5960,0
|
|
20240216,134700,37146460,5960,5960,5960,5960,0
|
|
20240216,134600,37146460,5960,5960,5960,5960,0
|
|
20240216,134500,37146460,5960,5960,5960,5960,0
|
|
20240216,134400,37146460,5960,5960,5960,5960,0
|
|
20240216,134300,37146460,5960,5960,5960,5960,0
|
|
20240216,134200,37146460,5960,5960,5960,5960,0
|
|
20240216,134100,37146460,5960,5960,5960,5960,0
|
|
20240216,134000,37146460,5960,5960,5960,5960,0
|
|
20240216,133900,37146460,5960,5960,5960,5960,0
|
|
20240216,133800,37146460,5960,5960,5960,5960,0
|
|
20240216,133700,37146460,5960,5960,5960,5960,0
|
|
20240216,133600,37146460,5960,5960,5960,5960,0
|
|
20240216,133500,37146460,5960,5960,5960,5960,0
|
|
20240216,133400,37146460,5960,5960,5960,5960,0
|
|
20240216,133300,37146460,5960,5960,5960,5960,0
|
|
20240216,133200,37146460,5960,5960,5960,5960,0
|
|
20240216,133100,37146460,5960,5960,5960,5960,0
|
|
20240216,133000,37146460,5960,5960,5960,5960,0
|
|
20240216,132900,37146460,5960,5960,5960,5960,0
|
|
20240216,132800,37146460,5960,5960,5960,5960,0
|
|
20240216,132700,37146460,5960,5960,5960,5960,0
|
|
20240216,132600,37146460,5960,5960,5960,5950,57
|
|
20240216,132500,36806930,5960,5960,5960,5960,0
|
|
20240216,132400,36806930,5960,5960,5960,5960,0
|
|
20240216,132300,36806930,5960,5960,5960,5960,0
|
|
20240216,132200,36806930,5960,5960,5960,5960,0
|
|
20240216,132100,36806930,5960,5960,5960,5960,0
|
|
20240216,132000,36806930,5960,5960,5960,5960,0
|
|
20240216,131900,36806930,5960,5960,5960,5960,0
|
|
20240216,131800,36806930,5960,5960,5960,5960,0
|
|
20240216,131700,36806930,5960,5960,5960,5960,4
|
|
20240216,131600,36783090,5960,5960,5960,5960,0
|
|
20240216,131500,36783090,5960,5960,5960,5960,0
|
|
20240216,131400,36783090,5960,5960,5960,5960,0
|
|
20240216,131300,36783090,5960,5960,5960,5960,22
|
|
20240216,131200,36651970,5960,5960,5960,5960,24
|
|
20240216,131100,36508930,5970,5970,5970,5970,0
|
|
20240216,131000,36508930,5970,5970,5970,5970,0
|
|
20240216,130900,36508930,5970,5970,5970,5970,160
|
|
20240216,130800,35553730,5970,5970,5970,5970,0
|
|
20240216,130700,35553730,5970,5970,5970,5970,0
|
|
20240216,130600,35553730,5970,5970,5970,5970,0
|
|
20240216,130500,35553730,5970,5970,5970,5970,0
|
|
20240216,130400,35553730,5970,5970,5970,5970,0
|
|
20240216,130300,35553730,5970,5970,5970,5970,3
|
|
20240216,130200,35535820,5960,5960,5960,5960,384
|
|
20240216,130100,33247180,5960,5960,5960,5960,0
|
|
20240216,130000,33247180,5960,5960,5960,5960,0
|
|
20240216,125900,33247180,5960,5960,5960,5960,0
|
|
20240216,125800,33247180,5960,5960,5960,5960,1
|
|
20240216,125700,33241220,5960,5960,5960,5960,0
|
|
20240216,125600,33241220,5960,5960,5960,5960,0
|
|
20240216,125500,33241220,5960,5950,5960,5950,79
|
|
20240216,125400,32771120,5960,5960,5960,5960,0
|
|
20240216,125300,32771120,5960,5960,5960,5960,0
|
|
20240216,125200,32771120,5960,5960,5960,5960,0
|
|
20240216,125100,32771120,5960,5960,5960,5960,0
|
|
20240216,125000,32771120,5960,5960,5960,5960,0
|
|
20240216,124900,32771120,5960,5960,5960,5960,3
|
|
20240216,124800,32753240,5950,5950,5950,5950,1
|
|
20240216,124700,32747290,5960,5960,5960,5960,0
|
|
20240216,124600,32747290,5960,5960,5960,5960,0
|
|
20240216,124500,32747290,5960,5960,5960,5960,0
|
|
20240216,124400,32747290,5960,5960,5960,5960,0
|
|
20240216,124300,32747290,5960,5960,5960,5960,0
|
|
20240216,124200,32747290,5960,5960,5960,5960,0
|
|
20240216,124100,32747290,5960,5960,5960,5960,3
|
|
20240216,124000,32729410,5950,5950,5950,5950,1
|
|
20240216,123900,32723460,5960,5960,5960,5960,3
|
|
20240216,123800,32705580,5950,5960,5960,5950,51
|
|
20240216,123700,32402120,5970,5970,5970,5970,0
|
|
20240216,123600,32402120,5970,5970,5970,5970,0
|
|
20240216,123500,32402120,5970,5970,5970,5970,0
|
|
20240216,123400,32402120,5970,5970,5970,5970,0
|
|
20240216,123300,32402120,5970,5960,5970,5960,1137
|
|
20240216,123200,25625580,5960,5960,5960,5960,0
|
|
20240216,123100,25625580,5960,5960,5960,5960,22
|
|
20240216,123000,25494460,5960,5950,5960,5950,1010
|
|
20240216,122900,19484950,5950,5950,5950,5950,0
|
|
20240216,122800,19484950,5950,5950,5950,5950,0
|
|
20240216,122700,19484950,5950,5950,5950,5950,0
|
|
20240216,122600,19484950,5950,5950,5950,5950,1
|
|
20240216,122500,19479000,5950,5950,5950,5950,0
|
|
20240216,122400,19479000,5950,5950,5950,5950,0
|
|
20240216,122300,19479000,5950,5950,5950,5950,0
|
|
20240216,122200,19479000,5950,5950,5950,5950,0
|
|
20240216,122100,19479000,5950,5950,5950,5950,0
|
|
20240216,122000,19479000,5950,5950,5950,5950,0
|
|
20240216,121900,19479000,5950,5950,5950,5950,0
|
|
20240216,121800,19479000,5950,5950,5950,5950,0
|
|
20240216,121700,19479000,5950,5950,5950,5950,0
|
|
20240216,121600,19479000,5950,5950,5950,5950,0
|
|
20240216,121500,19479000,5950,5950,5950,5950,0
|
|
20240216,121400,19479000,5950,5950,5950,5950,0
|
|
20240216,121300,19479000,5950,5950,5950,5950,0
|
|
20240216,121200,19479000,5950,5950,5950,5950,0
|
|
20240216,121100,19479000,5950,5950,5950,5950,0
|
|
20240216,121000,19479000,5950,5950,5950,5950,0
|
|
20240216,120900,19479000,5950,5950,5950,5950,0
|
|
20240216,120800,19479000,5950,5950,5950,5950,20
|
|
20240216,120700,19360000,5950,5950,5950,5950,0
|
|
20240216,120600,19360000,5950,5950,5950,5950,0
|
|
20240216,120500,19360000,5950,5950,5950,5950,0
|
|
20240216,120400,19360000,5950,5950,5950,5950,0
|
|
20240216,120300,19360000,5950,5950,5950,5950,0
|
|
20240216,120200,19360000,5950,5950,5950,5950,1
|
|
20240216,120100,19354050,5950,5950,5950,5950,0
|
|
20240216,120000,19354050,5950,5940,5950,5940,3
|
|
20240216,115900,19336210,5950,5950,5950,5950,0
|
|
20240216,115800,19336210,5950,5950,5950,5950,1
|
|
20240216,115700,19330260,5950,5950,5950,5950,0
|
|
20240216,115600,19330260,5950,5950,5950,5950,0
|
|
20240216,115500,19330260,5950,5950,5950,5950,0
|
|
20240216,115400,19330260,5950,5950,5950,5950,0
|
|
20240216,115300,19330260,5950,5950,5950,5950,0
|
|
20240216,115200,19330260,5950,5950,5950,5950,0
|
|
20240216,115100,19330260,5950,5950,5950,5950,0
|
|
20240216,115000,19330260,5950,5950,5950,5950,12
|
|
20240216,114900,19258860,5950,5950,5950,5950,0
|
|
20240216,114800,19258860,5950,5950,5950,5950,0
|
|
20240216,114700,19258860,5950,5950,5950,5950,0
|
|
20240216,114600,19258860,5950,5950,5950,5950,0
|
|
20240216,114500,19258860,5950,5940,5950,5920,6
|
|
20240216,114400,19223220,5960,5960,5960,5960,0
|
|
20240216,114300,19223220,5960,5960,5960,5960,0
|
|
20240216,114200,19223220,5960,5960,5960,5960,0
|
|
20240216,114100,19223220,5960,5960,5960,5960,0
|
|
20240216,114000,19223220,5960,5960,5960,5960,0
|
|
20240216,113900,19223220,5960,5960,5960,5960,0
|
|
20240216,113800,19223220,5960,5960,5960,5960,0
|
|
20240216,113700,19223220,5960,5960,5960,5960,0
|
|
20240216,113600,19223220,5960,5960,5960,5960,0
|
|
20240216,113500,19223220,5960,5960,5960,5960,0
|
|
20240216,113400,19223220,5960,5960,5960,5960,0
|
|
20240216,113300,19223220,5960,5960,5960,5960,0
|
|
20240216,113200,19223220,5960,5960,5960,5960,0
|
|
20240216,113100,19223220,5960,5960,5960,5960,0
|
|
20240216,113000,19223220,5960,5960,5960,5960,0
|
|
20240216,112900,19223220,5960,5960,5960,5960,0
|
|
20240216,112800,19223220,5960,5960,5960,5960,0
|
|
20240216,112700,19223220,5960,5960,5960,5960,0
|
|
20240216,112600,19223220,5960,5960,5960,5960,0
|
|
20240216,112500,19223220,5960,5960,5960,5960,0
|
|
20240216,112400,19223220,5960,5960,5960,5960,0
|
|
20240216,112300,19223220,5960,5960,5960,5960,1
|
|
20240216,112200,19217260,5960,5950,5960,5950,182
|
|
20240216,112100,18134340,5950,5950,5950,5950,47
|
|
20240216,112000,17854690,5960,5960,5960,5960,0
|
|
20240216,111900,17854690,5960,5960,5960,5960,0
|
|
20240216,111800,17854690,5960,5960,5960,5960,0
|
|
20240216,111700,17854690,5960,5960,5960,5960,0
|
|
20240216,111600,17854690,5960,5960,5960,5960,0
|
|
20240216,111500,17854690,5960,5960,5960,5960,0
|
|
20240216,111400,17854690,5960,5960,5960,5960,0
|
|
20240216,111300,17854690,5960,5960,5960,5960,2
|
|
20240216,111200,17842770,5950,5950,5950,5950,11
|
|
20240216,111100,17777320,5950,5950,5950,5950,0
|
|
20240216,111000,17777320,5950,5950,5950,5950,5
|
|
20240216,110900,17747570,5950,5950,5950,5950,50
|
|
20240216,110800,17450070,5950,5950,5950,5950,0
|
|
20240216,110700,17450070,5950,5950,5950,5950,0
|
|
20240216,110600,17450070,5950,5950,5950,5950,22
|
|
20240216,110500,17319170,5950,5950,5950,5950,0
|
|
20240216,110400,17319170,5950,5950,5950,5950,22
|
|
20240216,110300,17188270,5950,5950,5950,5950,0
|
|
20240216,110200,17188270,5950,5950,5950,5950,0
|
|
20240216,110100,17188270,5950,5950,5950,5950,0
|
|
20240216,110000,17188270,5950,5940,5950,5940,9
|
|
20240216,105900,17134730,5930,5930,5930,5930,122
|
|
20240216,105800,16411270,5930,5930,5930,5930,0
|
|
20240216,105700,16411270,5930,5930,5930,5930,0
|
|
20240216,105600,16411270,5930,5930,5930,5930,0
|
|
20240216,105500,16411270,5930,5930,5930,5930,0
|
|
20240216,105400,16411270,5930,5930,5930,5930,3
|
|
20240216,105300,16393480,5930,5930,5930,5930,0
|
|
20240216,105200,16393480,5930,5930,5930,5930,0
|
|
20240216,105100,16393480,5930,5930,5930,5930,5
|
|
20240216,105000,16363830,5920,5920,5920,5920,4
|
|
20240216,104900,16340150,5930,5930,5930,5930,0
|
|
20240216,104800,16340150,5930,5930,5930,5930,10
|
|
20240216,104700,16280850,5930,5930,5930,5930,4
|
|
20240216,104600,16257130,5930,5930,5930,5930,0
|
|
20240216,104500,16257130,5930,5930,5930,5930,0
|
|
20240216,104400,16257130,5930,5930,5930,5930,2
|
|
20240216,104300,16245270,5930,5930,5930,5930,0
|
|
20240216,104200,16245270,5930,5930,5930,5930,15
|
|
20240216,104100,16156320,5930,5930,5930,5930,0
|
|
20240216,104000,16156320,5930,5930,5930,5930,0
|
|
20240216,103900,16156320,5930,5930,5930,5930,0
|
|
20240216,103800,16156320,5930,5930,5930,5930,0
|
|
20240216,103700,16156320,5930,5930,5930,5930,0
|
|
20240216,103600,16156320,5930,5930,5930,5930,0
|
|
20240216,103500,16156320,5930,5930,5930,5930,15
|
|
20240216,103400,16067370,5930,5930,5930,5930,0
|
|
20240216,103300,16067370,5930,5930,5930,5930,0
|
|
20240216,103200,16067370,5930,5930,5930,5930,0
|
|
20240216,103100,16067370,5930,5930,5930,5930,0
|
|
20240216,103000,16067370,5930,5930,5930,5930,0
|
|
20240216,102900,16067370,5930,5930,5930,5930,0
|
|
20240216,102800,16067370,5930,5930,5930,5930,0
|
|
20240216,102700,16067370,5930,5930,5930,5930,0
|
|
20240216,102600,16067370,5930,5930,5930,5930,0
|
|
20240216,102500,16067370,5930,5930,5930,5930,22
|
|
20240216,102400,15936910,5930,5930,5930,5930,0
|
|
20240216,102300,15936910,5930,5930,5930,5930,0
|
|
20240216,102200,15936910,5930,5930,5930,5930,0
|
|
20240216,102100,15936910,5930,5930,5930,5930,0
|
|
20240216,102000,15936910,5930,5930,5930,5930,20
|
|
20240216,101900,15818310,5930,5930,5930,5930,40
|
|
20240216,101800,15581110,5930,5930,5930,5930,94
|
|
20240216,101700,15023690,5930,5930,5930,5930,0
|
|
20240216,101600,15023690,5930,5930,5930,5930,0
|
|
20240216,101500,15023690,5930,5930,5930,5930,0
|
|
20240216,101400,15023690,5930,5930,5930,5930,3
|
|
20240216,101300,15005900,5930,5930,5930,5930,10
|
|
20240216,101200,14946600,5930,5930,5930,5930,100
|
|
20240216,101100,14353600,5930,5930,5930,5930,0
|
|
20240216,101000,14353600,5930,5930,5930,5930,9
|
|
20240216,100900,14300230,5930,5930,5930,5930,0
|
|
20240216,100800,14300230,5930,5930,5930,5930,0
|
|
20240216,100700,14300230,5930,5930,5930,5930,0
|
|
20240216,100600,14300230,5930,5930,5930,5930,1
|
|
20240216,100500,14294300,5920,5920,5920,5920,378
|
|
20240216,100400,12056540,5920,5920,5920,5920,0
|
|
20240216,100300,12056540,5920,5920,5920,5920,22
|
|
20240216,100200,11926300,5930,5930,5930,5930,22
|
|
20240216,100100,11795840,5930,5930,5930,5930,0
|
|
20240216,100000,11795840,5930,5930,5930,5930,0
|
|
20240216,095900,11795840,5930,5930,5930,5930,0
|
|
20240216,095800,11795840,5930,5930,5930,5930,0
|
|
20240216,095700,11795840,5930,5930,5930,5930,0
|
|
20240216,095600,11795840,5930,5930,5930,5930,10
|
|
20240216,095500,11736540,5930,5930,5930,5930,0
|
|
20240216,095400,11736540,5930,5930,5930,5930,0
|
|
20240216,095300,11736540,5930,5930,5930,5930,3
|
|
20240216,095200,11718750,5920,5920,5920,5920,0
|
|
20240216,095100,11718750,5920,5920,5920,5920,51
|
|
20240216,095000,11416830,5930,5930,5930,5930,3
|
|
20240216,094900,11399040,5930,5930,5930,5920,105
|
|
20240216,094800,10777410,5930,5930,5930,5930,5
|
|
20240216,094700,10747760,5920,5930,5930,5920,315
|
|
20240216,094600,8879920,5950,5950,5950,5950,0
|
|
20240216,094500,8879920,5950,5950,5950,5950,0
|
|
20240216,094400,8879920,5950,5950,5950,5950,0
|
|
20240216,094300,8879920,5950,5950,5950,5950,0
|
|
20240216,094200,8879920,5950,5950,5950,5950,0
|
|
20240216,094100,8879920,5950,5950,5950,5950,1
|
|
20240216,094000,8873970,5950,5950,5950,5950,0
|
|
20240216,093900,8873970,5950,5950,5950,5950,1
|
|
20240216,093800,8868020,5950,5950,5950,5950,2
|
|
20240216,093700,8856120,5950,5950,5950,5950,0
|
|
20240216,093600,8856120,5950,5950,5950,5950,0
|
|
20240216,093500,8856120,5950,5950,5950,5950,0
|
|
20240216,093400,8856120,5950,5950,5950,5950,0
|
|
20240216,093300,8856120,5950,5950,5950,5950,0
|
|
20240216,093200,8856120,5950,5950,5950,5950,3
|
|
20240216,093100,8838270,5950,5950,5950,5950,0
|
|
20240216,093000,8838270,5950,5950,5950,5950,7
|
|
20240216,092900,8796620,5950,5950,5950,5950,0
|
|
20240216,092800,8796620,5950,5950,5950,5950,3
|
|
20240216,092700,8778770,5950,5950,5950,5950,0
|
|
20240216,092600,8778770,5950,5950,5950,5950,0
|
|
20240216,092500,8778770,5950,5950,5950,5950,3
|
|
20240216,092400,8760920,5950,5950,5950,5950,0
|
|
20240216,092300,8760920,5950,5950,5950,5950,4
|
|
20240216,092200,8737120,5950,5950,5950,5950,199
|
|
20240216,092100,7553070,5950,5950,5950,5950,0
|
|
20240216,092000,7553070,5950,5950,5950,5950,5
|
|
20240216,091900,7523320,5940,5940,5940,5940,1
|
|
20240216,091800,7517380,5950,5950,5950,5950,0
|
|
20240216,091700,7517380,5950,5950,5950,5950,0
|
|
20240216,091600,7517380,5950,5950,5950,5950,0
|
|
20240216,091500,7517380,5950,5940,5950,5940,15
|
|
20240216,091400,7428230,5950,5950,5950,5950,4
|
|
20240216,091300,7404430,5950,5950,5950,5950,0
|
|
20240216,091200,7404430,5950,5950,5950,5950,0
|
|
20240216,091100,7404430,5950,5950,5950,5950,0
|
|
20240216,091000,7404430,5950,5950,5950,5950,0
|
|
20240216,090900,7404430,5950,5950,5950,5950,4
|
|
20240216,090800,7380630,5950,5950,5950,5950,1
|
|
20240216,090700,7374680,5950,5950,5950,5950,103
|
|
20240216,090600,6761830,5950,5950,5950,5950,0
|
|
20240216,090500,6761830,5950,5950,5950,5950,0
|
|
20240216,090400,6761830,5950,5950,5950,5950,0
|
|
20240216,090300,6761830,5950,5950,5950,5950,1011
|
|
20240216,090200,746380,5980,5980,5980,5980,0
|
|
20240216,090100,746380,5980,5980,5980,5980,0
|
|
20240216,090000,746380,5980,5970,5980,5970,125
|