656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,195300,191748440,5970,5970,5970,5970,1621
|
|
20240215,195200,191748440,5970,5970,5970,5970,0
|
|
20240215,195100,191748440,5970,5970,5970,5970,0
|
|
20240215,195000,191748440,5970,5970,5970,5970,0
|
|
20240215,194900,191748440,5970,5970,5970,5970,0
|
|
20240215,194800,191748440,5970,5970,5970,5970,0
|
|
20240215,194700,191748440,5970,5970,5970,5970,0
|
|
20240215,194600,191748440,5970,5970,5970,5970,0
|
|
20240215,194500,191748440,5970,5970,5970,5970,0
|
|
20240215,194400,191748440,5970,5970,5970,5970,0
|
|
20240215,194300,191748440,5970,5970,5970,5970,0
|
|
20240215,194200,191748440,5970,5970,5970,5970,0
|
|
20240215,194100,191748440,5970,5970,5970,5970,0
|
|
20240215,194000,191748440,5970,5970,5970,5970,0
|
|
20240215,193900,191748440,5970,5970,5970,5970,0
|
|
20240215,193800,191748440,5970,5970,5970,5970,0
|
|
20240215,193700,191748440,5970,5970,5970,5970,0
|
|
20240215,193600,191748440,5970,5970,5970,5970,0
|
|
20240215,193500,191748440,5970,5970,5970,5970,0
|
|
20240215,193400,191748440,5970,5970,5970,5970,0
|
|
20240215,193300,191748440,5970,5970,5970,5970,0
|
|
20240215,193200,191748440,5970,5970,5970,5970,0
|
|
20240215,193100,191748440,5970,5970,5970,5970,0
|
|
20240215,193000,191748440,5970,5970,5970,5970,0
|
|
20240215,192900,191748440,5970,5970,5970,5970,0
|
|
20240215,192800,191748440,5970,5970,5970,5970,0
|
|
20240215,192700,191748440,5970,5970,5970,5970,0
|
|
20240215,192600,191748440,5970,5970,5970,5970,0
|
|
20240215,192500,191748440,5970,5970,5970,5970,0
|
|
20240215,192400,191748440,5970,5970,5970,5970,0
|
|
20240215,192300,191748440,5970,5970,5970,5970,1621
|
|
20240215,192200,191748440,5970,5970,5970,5970,0
|
|
20240215,192100,191748440,5970,5970,5970,5970,0
|
|
20240215,192000,191748440,5970,5970,5970,5970,0
|
|
20240215,191900,191748440,5970,5970,5970,5970,0
|
|
20240215,191800,191748440,5970,5970,5970,5970,0
|
|
20240215,191700,191748440,5970,5970,5970,5970,0
|
|
20240215,191600,191748440,5970,5970,5970,5970,0
|
|
20240215,191500,191748440,5970,5970,5970,5970,0
|
|
20240215,191400,191748440,5970,5970,5970,5970,0
|
|
20240215,191300,191748440,5970,5970,5970,5970,0
|
|
20240215,191200,191748440,5970,5970,5970,5970,0
|
|
20240215,191100,191748440,5970,5970,5970,5970,0
|
|
20240215,191000,191748440,5970,5970,5970,5970,0
|
|
20240215,190900,191748440,5970,5970,5970,5970,0
|
|
20240215,190800,191748440,5970,5970,5970,5970,0
|
|
20240215,190700,191748440,5970,5970,5970,5970,0
|
|
20240215,190600,191748440,5970,5970,5970,5970,0
|
|
20240215,190500,191748440,5970,5970,5970,5970,0
|
|
20240215,190400,191748440,5970,5970,5970,5970,0
|
|
20240215,190300,191748440,5970,5970,5970,5970,0
|
|
20240215,190200,191748440,5970,5970,5970,5970,0
|
|
20240215,190100,191748440,5970,5970,5970,5970,0
|
|
20240215,190000,191748440,5970,5970,5970,5970,0
|
|
20240215,185900,191748440,5970,5970,5970,5970,0
|
|
20240215,185800,191748440,5970,5970,5970,5970,0
|
|
20240215,185700,191748440,5970,5970,5970,5970,0
|
|
20240215,185600,191748440,5970,5970,5970,5970,0
|
|
20240215,185500,191748440,5970,5970,5970,5970,0
|
|
20240215,185400,191748440,5970,5970,5970,5970,0
|
|
20240215,185300,191748440,5970,5970,5970,5970,1621
|
|
20240215,185200,191748440,5970,5970,5970,5970,0
|
|
20240215,185100,191748440,5970,5970,5970,5970,0
|
|
20240215,185000,191748440,5970,5970,5970,5970,0
|
|
20240215,184900,191748440,5970,5970,5970,5970,0
|
|
20240215,184800,191748440,5970,5970,5970,5970,0
|
|
20240215,184700,191748440,5970,5970,5970,5970,0
|
|
20240215,184600,191748440,5970,5970,5970,5970,0
|
|
20240215,184500,191748440,5970,5970,5970,5970,0
|
|
20240215,184400,191748440,5970,5970,5970,5970,0
|
|
20240215,184300,191748440,5970,5970,5970,5970,0
|
|
20240215,184200,191748440,5970,5970,5970,5970,0
|
|
20240215,184100,191748440,5970,5970,5970,5970,0
|
|
20240215,184000,191748440,5970,5970,5970,5970,0
|
|
20240215,183900,191748440,5970,5970,5970,5970,0
|
|
20240215,183800,191748440,5970,5970,5970,5970,0
|
|
20240215,183700,191748440,5970,5970,5970,5970,0
|
|
20240215,183600,191748440,5970,5970,5970,5970,0
|
|
20240215,183500,191748440,5970,5970,5970,5970,0
|
|
20240215,183400,191748440,5970,5970,5970,5970,0
|
|
20240215,183300,191748440,5970,5970,5970,5970,0
|
|
20240215,183200,191748440,5970,5970,5970,5970,0
|
|
20240215,183100,191748440,5970,5970,5970,5970,0
|
|
20240215,183000,191748440,5970,5970,5970,5970,0
|
|
20240215,182900,191748440,5970,5970,5970,5970,0
|
|
20240215,182800,191748440,5970,5970,5970,5970,0
|
|
20240215,182700,191748440,5970,5970,5970,5970,0
|
|
20240215,182600,191748440,5970,5970,5970,5970,0
|
|
20240215,182500,191748440,5970,5970,5970,5970,0
|
|
20240215,182400,191748440,5970,5970,5970,5970,0
|
|
20240215,182300,191748440,5970,5970,5970,5970,1621
|
|
20240215,182200,191748440,5970,5970,5970,5970,0
|
|
20240215,182100,191748440,5970,5970,5970,5970,0
|
|
20240215,182000,191748440,5970,5970,5970,5970,0
|
|
20240215,181900,191748440,5970,5970,5970,5970,0
|
|
20240215,181800,191748440,5970,5970,5970,5970,0
|
|
20240215,181700,191748440,5970,5970,5970,5970,0
|
|
20240215,181600,191748440,5970,5970,5970,5970,0
|
|
20240215,181500,191748440,5970,5970,5970,5970,0
|
|
20240215,181400,191748440,5970,5970,5970,5970,0
|
|
20240215,181300,191748440,5970,5970,5970,5970,0
|
|
20240215,181200,191748440,5970,5970,5970,5970,0
|
|
20240215,181100,191748440,5970,5970,5970,5970,0
|
|
20240215,181000,191748440,5970,5970,5970,5970,0
|
|
20240215,180900,191748440,5970,5970,5970,5970,0
|
|
20240215,180800,191748440,5970,5970,5970,5970,0
|
|
20240215,180700,191748440,5970,5970,5970,5970,0
|
|
20240215,180600,191748440,5970,5970,5970,5970,0
|
|
20240215,180500,191748440,5970,5970,5970,5970,0
|
|
20240215,180400,191748440,5970,5970,5970,5970,0
|
|
20240215,180300,191748440,5970,5970,5970,5970,0
|
|
20240215,180200,191748440,5970,5970,5970,5970,0
|
|
20240215,180100,191748440,5970,5970,5970,5970,0
|
|
20240215,180000,191748440,5970,5970,5970,5970,0
|
|
20240215,175900,191748440,5970,5970,5970,5970,0
|
|
20240215,175800,191748440,5970,5970,5970,5970,0
|
|
20240215,175700,191748440,5970,5970,5970,5970,0
|
|
20240215,175600,191748440,5970,5970,5970,5970,0
|
|
20240215,175500,191748440,5970,5970,5970,5970,0
|
|
20240215,175400,191748440,5970,5970,5970,5970,0
|
|
20240215,175300,191748440,5970,5970,5970,5970,1621
|
|
20240215,175200,191748440,5970,5970,5970,5970,0
|
|
20240215,175100,191748440,5970,5970,5970,5970,0
|
|
20240215,175000,191748440,5970,5970,5970,5970,0
|
|
20240215,174900,191748440,5970,5970,5970,5970,0
|
|
20240215,174800,191748440,5970,5970,5970,5970,0
|
|
20240215,174700,191748440,5970,5970,5970,5970,0
|
|
20240215,174600,191748440,5970,5970,5970,5970,0
|
|
20240215,174500,191748440,5970,5970,5970,5970,0
|
|
20240215,174400,191748440,5970,5970,5970,5970,0
|
|
20240215,174300,191748440,5970,5970,5970,5970,0
|
|
20240215,174200,191748440,5970,5970,5970,5970,0
|
|
20240215,174100,191748440,5970,5970,5970,5970,0
|
|
20240215,174000,191748440,5970,5970,5970,5970,0
|
|
20240215,173900,191748440,5970,5970,5970,5970,0
|
|
20240215,173800,191748440,5970,5970,5970,5970,0
|
|
20240215,173700,191748440,5970,5970,5970,5970,0
|
|
20240215,173600,191748440,5970,5970,5970,5970,0
|
|
20240215,173500,191748440,5970,5970,5970,5970,0
|
|
20240215,173400,191748440,5970,5970,5970,5970,0
|
|
20240215,173300,191748440,5970,5970,5970,5970,0
|
|
20240215,173200,191748440,5970,5970,5970,5970,0
|
|
20240215,173100,191748440,5970,5970,5970,5970,0
|
|
20240215,173000,191748440,5970,5970,5970,5970,0
|
|
20240215,172900,191748440,5970,5970,5970,5970,0
|
|
20240215,172800,191748440,5970,5970,5970,5970,0
|
|
20240215,172700,191748440,5970,5970,5970,5970,0
|
|
20240215,172600,191748440,5970,5970,5970,5970,0
|
|
20240215,172500,191748440,5970,5970,5970,5970,0
|
|
20240215,172400,191748440,5970,5970,5970,5970,0
|
|
20240215,172300,191748440,5970,5970,5970,5970,1621
|
|
20240215,172200,191748440,5970,5970,5970,5970,0
|
|
20240215,172100,191748440,5970,5970,5970,5970,0
|
|
20240215,172000,191748440,5970,5970,5970,5970,0
|
|
20240215,171900,191748440,5970,5970,5970,5970,0
|
|
20240215,171800,191748440,5970,5970,5970,5970,0
|
|
20240215,171700,191748440,5970,5970,5970,5970,0
|
|
20240215,171600,191748440,5970,5970,5970,5970,0
|
|
20240215,171500,191748440,5970,5970,5970,5970,0
|
|
20240215,171400,191748440,5970,5970,5970,5970,0
|
|
20240215,171300,191748440,5970,5970,5970,5970,0
|
|
20240215,171200,191748440,5970,5970,5970,5970,0
|
|
20240215,171100,191748440,5970,5970,5970,5970,0
|
|
20240215,171000,191748440,5970,5970,5970,5970,0
|
|
20240215,170900,191748440,5970,5970,5970,5970,0
|
|
20240215,170800,191748440,5970,5970,5970,5970,0
|
|
20240215,170700,191748440,5970,5970,5970,5970,0
|
|
20240215,170600,191748440,5970,5970,5970,5970,0
|
|
20240215,170500,191748440,5970,5970,5970,5970,0
|
|
20240215,170400,191748440,5970,5970,5970,5970,0
|
|
20240215,170300,191748440,5970,5970,5970,5970,0
|
|
20240215,170200,191748440,5970,5970,5970,5970,0
|
|
20240215,170100,191748440,5970,5970,5970,5970,0
|
|
20240215,170000,191748440,5970,5970,5970,5970,0
|
|
20240215,165900,191748440,5970,5970,5970,5970,0
|
|
20240215,165800,191748440,5970,5970,5970,5970,0
|
|
20240215,165700,191748440,5970,5970,5970,5970,0
|
|
20240215,165600,191748440,5970,5970,5970,5970,0
|
|
20240215,165500,191748440,5970,5970,5970,5970,0
|
|
20240215,165400,191748440,5970,5970,5970,5970,0
|
|
20240215,165300,191748440,5970,5970,5970,5970,1621
|
|
20240215,165200,191748440,5970,5970,5970,5970,0
|
|
20240215,165100,191748440,5970,5970,5970,5970,0
|
|
20240215,165000,191748440,5970,5970,5970,5970,0
|
|
20240215,164900,191748440,5970,5970,5970,5970,0
|
|
20240215,164800,191748440,5970,5970,5970,5970,0
|
|
20240215,164700,191748440,5970,5970,5970,5970,0
|
|
20240215,164600,191748440,5970,5970,5970,5970,0
|
|
20240215,164500,191748440,5970,5970,5970,5970,0
|
|
20240215,164400,191748440,5970,5970,5970,5970,0
|
|
20240215,164300,191748440,5970,5970,5970,5970,0
|
|
20240215,164200,191748440,5970,5970,5970,5970,0
|
|
20240215,164100,191748440,5970,5970,5970,5970,0
|
|
20240215,164000,191748440,5970,5970,5970,5970,0
|
|
20240215,163900,191748440,5970,5970,5970,5970,0
|
|
20240215,163800,191748440,5970,5970,5970,5970,0
|
|
20240215,163700,191748440,5970,5970,5970,5970,0
|
|
20240215,163600,191748440,5970,5970,5970,5970,0
|
|
20240215,163500,191748440,5970,5970,5970,5970,0
|
|
20240215,163400,191748440,5970,5970,5970,5970,0
|
|
20240215,163300,191748440,5970,5970,5970,5970,0
|
|
20240215,163200,191748440,5970,5970,5970,5970,0
|
|
20240215,163100,191748440,5970,5970,5970,5970,0
|
|
20240215,163000,191748440,5970,5970,5970,5970,0
|
|
20240215,162900,191748440,5970,5970,5970,5970,0
|
|
20240215,162800,191748440,5970,5970,5970,5970,0
|
|
20240215,162700,191748440,5970,5970,5970,5970,0
|
|
20240215,162600,191748440,5970,5970,5970,5970,0
|
|
20240215,162500,191748440,5970,5970,5970,5970,0
|
|
20240215,162400,191748440,5970,5970,5970,5970,0
|
|
20240215,162300,191748440,5970,5970,5970,5970,1621
|
|
20240215,162200,191748440,5970,5970,5970,5970,0
|
|
20240215,162100,191748440,5970,5970,5970,5970,0
|
|
20240215,162000,191748440,5970,5970,5970,5970,0
|
|
20240215,161900,191748440,5970,5970,5970,5970,0
|
|
20240215,161800,191748440,5970,5970,5970,5970,0
|
|
20240215,161700,191748440,5970,5970,5970,5970,0
|
|
20240215,161600,191748440,5970,5970,5970,5970,0
|
|
20240215,161500,191748440,5970,5970,5970,5970,0
|
|
20240215,161400,191748440,5970,5970,5970,5970,0
|
|
20240215,161300,191748440,5970,5970,5970,5970,0
|
|
20240215,161200,191748440,5970,5970,5970,5970,0
|
|
20240215,161100,191748440,5970,5970,5970,5970,0
|
|
20240215,161000,191748440,5970,5970,5970,5970,0
|
|
20240215,160900,191748440,5970,5970,5970,5970,0
|
|
20240215,160800,191748440,5970,5970,5970,5970,0
|
|
20240215,160700,191748440,5970,5970,5970,5970,0
|
|
20240215,160600,191748440,5970,5970,5970,5970,0
|
|
20240215,160500,191748440,5970,5970,5970,5970,0
|
|
20240215,160400,191748440,5970,5970,5970,5970,0
|
|
20240215,160300,191748440,5970,5970,5970,5970,0
|
|
20240215,160200,191748440,5970,5970,5970,5970,0
|
|
20240215,160100,191748440,5970,5970,5970,5970,0
|
|
20240215,160000,191748440,5970,5970,5970,5970,0
|
|
20240215,155900,191748440,5970,5970,5970,5970,0
|
|
20240215,155800,191748440,5970,5970,5970,5970,0
|
|
20240215,155700,191748440,5970,5970,5970,5970,0
|
|
20240215,155600,191748440,5970,5970,5970,5970,0
|
|
20240215,155500,191748440,5970,5970,5970,5970,0
|
|
20240215,155400,191748440,5970,5970,5970,5970,0
|
|
20240215,155300,191748440,5970,5970,5970,5970,1621
|
|
20240215,155200,191748440,5970,5970,5970,5970,0
|
|
20240215,155100,191748440,5970,5970,5970,5970,0
|
|
20240215,155000,191748440,5970,5970,5970,5970,0
|
|
20240215,154900,191748440,5970,5970,5970,5970,0
|
|
20240215,154800,191748440,5970,5970,5970,5970,0
|
|
20240215,154700,191748440,5970,5970,5970,5970,0
|
|
20240215,154600,191748440,5970,5970,5970,5970,0
|
|
20240215,154500,191748440,5970,5970,5970,5970,0
|
|
20240215,154400,191748440,5970,5970,5970,5970,0
|
|
20240215,154300,191748440,5970,5970,5970,5970,0
|
|
20240215,154200,191748440,5970,5970,5970,5970,0
|
|
20240215,154100,191748440,5970,5970,5970,5970,0
|
|
20240215,154000,191748440,5970,5970,5970,5970,0
|
|
20240215,153900,191748440,5970,5970,5970,5970,0
|
|
20240215,153800,191748440,5970,5970,5970,5970,0
|
|
20240215,153700,191748440,5970,5970,5970,5970,0
|
|
20240215,153600,191748440,5970,5970,5970,5970,0
|
|
20240215,153500,191748440,5970,5970,5970,5970,0
|
|
20240215,153400,191748440,5970,5970,5970,5970,0
|
|
20240215,153300,191748440,5970,5970,5970,5970,0
|
|
20240215,153200,191748440,5970,5970,5970,5970,0
|
|
20240215,153100,191748440,5970,5970,5970,5970,0
|
|
20240215,153000,191748440,5970,5970,5970,5970,1621
|
|
20240215,152900,182071070,5930,5930,5930,5930,0
|
|
20240215,152800,182071070,5930,5930,5930,5930,0
|
|
20240215,152700,182071070,5930,5930,5930,5930,0
|
|
20240215,152600,182071070,5930,5930,5930,5930,0
|
|
20240215,152500,182071070,5930,5930,5930,5930,0
|
|
20240215,152400,182071070,5930,5930,5930,5930,0
|
|
20240215,152300,182071070,5930,5930,5930,5930,0
|
|
20240215,152200,182071070,5930,5930,5930,5930,0
|
|
20240215,152100,182071070,5930,5930,5930,5930,0
|
|
20240215,152000,182071070,5930,5930,5930,5930,0
|
|
20240215,151900,182071070,5930,5930,5930,5930,0
|
|
20240215,151800,182071070,5930,5930,5930,5930,2
|
|
20240215,151700,182059210,5960,5960,5960,5960,0
|
|
20240215,151600,182059210,5960,5960,5960,5960,5
|
|
20240215,151500,182029410,5950,5950,5950,5950,328
|
|
20240215,151400,180077810,5950,5950,5950,5950,3
|
|
20240215,151300,180059960,5950,5950,5950,5950,10
|
|
20240215,151200,180000460,5930,5930,5930,5930,0
|
|
20240215,151100,180000460,5930,5930,5930,5930,0
|
|
20240215,151000,180000460,5930,5930,5930,5930,152
|
|
20240215,150900,179099100,5930,5920,5930,5920,59
|
|
20240215,150800,178749430,5920,5950,5950,5920,119
|
|
20240215,150700,178043800,5930,5930,5930,5930,51
|
|
20240215,150600,177741370,5940,5940,5940,5940,151
|
|
20240215,150500,176844430,5930,5930,5930,5930,5
|
|
20240215,150400,176814780,5960,5960,5960,5960,0
|
|
20240215,150300,176814780,5960,5960,5960,5960,0
|
|
20240215,150200,176814780,5960,5960,5960,5960,1
|
|
20240215,150100,176808820,5900,5950,5950,5900,10556
|
|
20240215,150000,114223610,5950,5960,5960,5950,2048
|
|
20240215,145900,102033810,5960,5960,5960,5960,0
|
|
20240215,145800,102033810,5960,5950,5960,5950,1049
|
|
20240215,145700,95792040,5960,5960,5960,5960,20
|
|
20240215,145600,95672840,5960,5960,5960,5960,66
|
|
20240215,145500,95279480,5960,5960,5960,5960,4
|
|
20240215,145400,95255640,5960,5960,5960,5960,0
|
|
20240215,145300,95255640,5960,5960,5960,5960,6
|
|
20240215,145200,95219880,5970,5970,5970,5970,10
|
|
20240215,145100,95160180,5970,5960,5970,5960,35
|
|
20240215,145000,94951470,5960,5960,5960,5960,5
|
|
20240215,144900,94921670,5960,5960,5960,5960,74
|
|
20240215,144800,94480630,5950,5950,5950,5950,6
|
|
20240215,144700,94444930,5970,5970,5970,5970,0
|
|
20240215,144600,94444930,5970,5970,5970,5970,0
|
|
20240215,144500,94444930,5970,5970,5970,5970,0
|
|
20240215,144400,94444930,5970,5970,5970,5970,1
|
|
20240215,144300,94438960,5960,5960,5960,5950,1066
|
|
20240215,144200,88089840,5960,5960,5960,5960,0
|
|
20240215,144100,88089840,5960,5960,5960,5960,0
|
|
20240215,144000,88089840,5960,5960,5960,5960,0
|
|
20240215,143900,88089840,5960,5960,5960,5960,0
|
|
20240215,143800,88089840,5960,5970,5970,5960,16
|
|
20240215,143700,87994400,5970,5970,5970,5970,0
|
|
20240215,143600,87994400,5970,5970,5970,5970,0
|
|
20240215,143500,87994400,5970,5970,5970,5970,0
|
|
20240215,143400,87994400,5970,5970,5970,5970,10
|
|
20240215,143300,87934700,5970,5970,5970,5970,2
|
|
20240215,143200,87922760,5970,5970,5970,5970,9
|
|
20240215,143100,87869030,5970,5970,5970,5970,0
|
|
20240215,143000,87869030,5970,5970,5970,5970,1
|
|
20240215,142900,87863060,5960,5960,5960,5960,0
|
|
20240215,142800,87863060,5960,5960,5960,5960,3
|
|
20240215,142700,87845180,5960,5960,5960,5960,0
|
|
20240215,142600,87845180,5960,5960,5960,5960,0
|
|
20240215,142500,87845180,5960,5960,5960,5960,0
|
|
20240215,142400,87845180,5960,5960,5960,5960,0
|
|
20240215,142300,87845180,5960,5960,5960,5960,0
|
|
20240215,142200,87845180,5960,5960,5960,5960,0
|
|
20240215,142100,87845180,5960,5960,5960,5960,0
|
|
20240215,142000,87845180,5960,5960,5960,5960,0
|
|
20240215,141900,87845180,5960,5960,5960,5960,0
|
|
20240215,141800,87845180,5960,5960,5960,5960,0
|
|
20240215,141700,87845180,5960,5960,5960,5960,0
|
|
20240215,141600,87845180,5960,5960,5960,5960,0
|
|
20240215,141500,87845180,5960,5960,5960,5960,0
|
|
20240215,141400,87845180,5960,5960,5960,5960,0
|
|
20240215,141300,87845180,5960,5960,5960,5960,0
|
|
20240215,141200,87845180,5960,5960,5960,5960,91
|
|
20240215,141100,87302820,5960,5960,5960,5960,0
|
|
20240215,141000,87302820,5960,5960,5960,5960,0
|
|
20240215,140900,87302820,5960,5960,5960,5960,120
|
|
20240215,140800,86587620,5970,5970,5970,5970,0
|
|
20240215,140700,86587620,5970,5970,5970,5970,5
|
|
20240215,140600,86557770,5970,5970,5970,5970,0
|
|
20240215,140500,86557770,5970,5970,5970,5970,100
|
|
20240215,140400,85960770,5970,5970,5970,5970,0
|
|
20240215,140300,85960770,5970,5970,5970,5970,0
|
|
20240215,140200,85960770,5970,5970,5970,5970,0
|
|
20240215,140100,85960770,5970,5970,5970,5970,0
|
|
20240215,140000,85960770,5970,5970,5970,5970,0
|
|
20240215,135900,85960770,5970,5970,5970,5970,0
|
|
20240215,135800,85960770,5970,5970,5970,5970,0
|
|
20240215,135700,85960770,5970,5970,5970,5970,0
|
|
20240215,135600,85960770,5970,5970,5970,5970,0
|
|
20240215,135500,85960770,5970,5970,5970,5970,0
|
|
20240215,135400,85960770,5970,5970,5970,5970,350
|
|
20240215,135300,83871270,5970,5970,5970,5970,0
|
|
20240215,135200,83871270,5970,5970,5970,5970,0
|
|
20240215,135100,83871270,5970,5970,5970,5970,0
|
|
20240215,135000,83871270,5970,5970,5970,5970,0
|
|
20240215,134900,83871270,5970,5970,5970,5970,0
|
|
20240215,134800,83871270,5970,5970,5970,5970,0
|
|
20240215,134700,83871270,5970,5970,5970,5970,0
|
|
20240215,134600,83871270,5970,5970,5970,5970,0
|
|
20240215,134500,83871270,5970,5970,5970,5970,0
|
|
20240215,134400,83871270,5970,5970,5970,5970,0
|
|
20240215,134300,83871270,5970,5970,5970,5970,0
|
|
20240215,134200,83871270,5970,5970,5970,5970,0
|
|
20240215,134100,83871270,5970,5970,5970,5970,63
|
|
20240215,134000,83495160,5970,5970,5970,5970,12
|
|
20240215,133900,83423520,5970,5970,5970,5970,10
|
|
20240215,133800,83363820,5970,5970,5970,5970,1
|
|
20240215,133700,83357850,5970,5970,5970,5970,9
|
|
20240215,133600,83304120,5970,5970,5970,5970,0
|
|
20240215,133500,83304120,5970,5970,5970,5970,2
|
|
20240215,133400,83292180,5970,5970,5970,5970,0
|
|
20240215,133300,83292180,5970,5970,5970,5970,4
|
|
20240215,133200,83268300,5970,5970,5970,5970,4
|
|
20240215,133100,83244420,5970,5970,5970,5970,2
|
|
20240215,133000,83232480,5970,5970,5970,5970,0
|
|
20240215,132900,83232480,5970,5970,5970,5970,0
|
|
20240215,132800,83232480,5970,5970,5970,5970,0
|
|
20240215,132700,83232480,5970,5970,5970,5970,0
|
|
20240215,132600,83232480,5970,5970,5970,5970,9
|
|
20240215,132500,83178750,5960,5960,5960,5960,35
|
|
20240215,132400,82970150,5970,5970,5970,5970,0
|
|
20240215,132300,82970150,5970,5970,5970,5970,0
|
|
20240215,132200,82970150,5970,5970,5970,5970,0
|
|
20240215,132100,82970150,5970,5970,5970,5970,0
|
|
20240215,132000,82970150,5970,5970,5970,5970,5
|
|
20240215,131900,82940300,5970,5970,5970,5970,0
|
|
20240215,131800,82940300,5970,5970,5970,5970,0
|
|
20240215,131700,82940300,5970,5970,5970,5970,0
|
|
20240215,131600,82940300,5970,5970,5970,5970,5
|
|
20240215,131500,82910450,5980,5980,5980,5980,0
|
|
20240215,131400,82910450,5980,5980,5980,5980,1
|
|
20240215,131300,82904470,5960,5960,5960,5960,200
|
|
20240215,131200,81712470,5960,5960,5960,5960,170
|
|
20240215,131100,80699270,5960,5960,5960,5960,150
|
|
20240215,131000,79805270,5960,5970,5970,5960,60
|
|
20240215,130900,79447570,5970,5970,5970,5970,6
|
|
20240215,130800,79411750,5960,5970,5970,5960,79
|
|
20240215,130700,78940270,5970,5970,5970,5970,38
|
|
20240215,130600,78713410,5970,5970,5970,5970,10
|
|
20240215,130500,78653710,5990,5990,5990,5990,0
|
|
20240215,130400,78653710,5990,5990,5990,5990,0
|
|
20240215,130300,78653710,5990,5990,5990,5990,0
|
|
20240215,130200,78653710,5990,5990,5990,5990,0
|
|
20240215,130100,78653710,5990,5990,5990,5990,2
|
|
20240215,130000,78641730,5990,5990,5990,5990,8
|
|
20240215,125900,78593810,5970,5970,5970,5970,0
|
|
20240215,125800,78593810,5970,5970,5970,5970,0
|
|
20240215,125700,78593810,5970,5970,5970,5970,240
|
|
20240215,125600,77161010,5980,5980,5980,5980,0
|
|
20240215,125500,77161010,5980,5980,5980,5980,0
|
|
20240215,125400,77161010,5980,5980,5980,5980,0
|
|
20240215,125300,77161010,5980,5980,5980,5980,0
|
|
20240215,125200,77161010,5980,5980,5980,5980,0
|
|
20240215,125100,77161010,5980,5980,5980,5980,0
|
|
20240215,125000,77161010,5980,5980,5980,5980,0
|
|
20240215,124900,77161010,5980,5980,5980,5980,1
|
|
20240215,124800,77155030,5970,5970,5970,5970,0
|
|
20240215,124700,77155030,5970,5980,5980,5970,51
|
|
20240215,124600,76850550,5970,5970,5970,5970,1
|
|
20240215,124500,76844580,5970,5970,5970,5970,221
|
|
20240215,124400,75525210,5970,5970,5970,5970,1
|
|
20240215,124300,75519240,5980,5980,5980,5980,0
|
|
20240215,124200,75519240,5980,5980,5980,5980,0
|
|
20240215,124100,75519240,5980,5980,5980,5980,0
|
|
20240215,124000,75519240,5980,5980,5980,5980,20
|
|
20240215,123900,75399640,5990,5990,5990,5990,0
|
|
20240215,123800,75399640,5990,5990,5990,5990,8
|
|
20240215,123700,75351720,5990,5990,5990,5990,5
|
|
20240215,123600,75321770,5990,5990,5990,5990,46
|
|
20240215,123500,75046230,5990,5990,5990,5990,0
|
|
20240215,123400,75046230,5990,5990,5990,5990,0
|
|
20240215,123300,75046230,5990,5990,5990,5990,0
|
|
20240215,123200,75046230,5990,5990,5990,5990,0
|
|
20240215,123100,75046230,5990,5990,5990,5990,100
|
|
20240215,123000,74447230,5990,5990,5990,5990,1
|
|
20240215,122900,74441240,5980,5980,5980,5980,0
|
|
20240215,122800,74441240,5980,5980,5980,5980,1
|
|
20240215,122700,74435260,5990,5990,5990,5990,100
|
|
20240215,122600,73836260,5980,5980,5980,5980,0
|
|
20240215,122500,73836260,5980,5980,5980,5980,0
|
|
20240215,122400,73836260,5980,5990,5990,5980,202
|
|
20240215,122300,72626300,5990,5990,5990,5990,0
|
|
20240215,122200,72626300,5990,5990,5990,5990,3
|
|
20240215,122100,72608330,5990,5990,5990,5990,60
|
|
20240215,122000,72248930,5990,5990,5990,5990,0
|
|
20240215,121900,72248930,5990,5990,5990,5990,0
|
|
20240215,121800,72248930,5990,5990,5990,5990,100
|
|
20240215,121700,71649930,5990,5990,5990,5990,118
|
|
20240215,121600,70943110,5980,5980,5980,5980,157
|
|
20240215,121500,70004250,5990,5990,5990,5990,0
|
|
20240215,121400,70004250,5990,5990,5990,5990,0
|
|
20240215,121300,70004250,5990,5990,5990,5990,0
|
|
20240215,121200,70004250,5990,5990,5990,5990,2
|
|
20240215,121100,69992270,5990,5990,5990,5990,0
|
|
20240215,121000,69992270,5990,5990,5990,5990,0
|
|
20240215,120900,69992270,5990,5990,5990,5990,6
|
|
20240215,120800,69956330,5990,5990,5990,5990,0
|
|
20240215,120700,69956330,5990,5990,5990,5990,0
|
|
20240215,120600,69956330,5990,5990,5990,5990,0
|
|
20240215,120500,69956330,5990,5990,5990,5990,0
|
|
20240215,120400,69956330,5990,5990,5990,5990,0
|
|
20240215,120300,69956330,5990,5990,5990,5990,0
|
|
20240215,120200,69956330,5990,5990,5990,5990,0
|
|
20240215,120100,69956330,5990,5990,5990,5990,0
|
|
20240215,120000,69956330,5990,5990,5990,5990,0
|
|
20240215,115900,69956330,5990,5990,5990,5990,10
|
|
20240215,115800,69896430,5970,5970,5970,5970,0
|
|
20240215,115700,69896430,5970,5970,5970,5970,1
|
|
20240215,115600,69890460,5970,5970,5970,5970,0
|
|
20240215,115500,69890460,5970,5970,5970,5970,0
|
|
20240215,115400,69890460,5970,5970,5970,5970,0
|
|
20240215,115300,69890460,5970,5970,5970,5970,308
|
|
20240215,115200,68051700,5970,5970,5970,5970,0
|
|
20240215,115100,68051700,5970,5970,5970,5970,0
|
|
20240215,115000,68051700,5970,5970,5970,5970,0
|
|
20240215,114900,68051700,5970,5970,5970,5970,0
|
|
20240215,114800,68051700,5970,5970,5970,5970,0
|
|
20240215,114700,68051700,5970,5970,5970,5970,0
|
|
20240215,114600,68051700,5970,5970,5970,5970,0
|
|
20240215,114500,68051700,5970,5970,5970,5970,0
|
|
20240215,114400,68051700,5970,5980,5980,5970,290
|
|
20240215,114300,66320390,5980,5980,5980,5980,0
|
|
20240215,114200,66320390,5980,5980,5980,5980,1
|
|
20240215,114100,66314410,5980,5980,5980,5980,841
|
|
20240215,114000,61285230,5970,5970,5970,5970,0
|
|
20240215,113900,61285230,5970,5970,5970,5970,0
|
|
20240215,113800,61285230,5970,5970,5970,5970,0
|
|
20240215,113700,61285230,5970,5970,5970,5970,0
|
|
20240215,113600,61285230,5970,5970,5970,5970,0
|
|
20240215,113500,61285230,5970,5970,5970,5970,0
|
|
20240215,113400,61285230,5970,5970,5970,5970,0
|
|
20240215,113300,61285230,5970,5970,5970,5970,0
|
|
20240215,113200,61285230,5970,5970,5970,5970,0
|
|
20240215,113100,61285230,5970,5970,5970,5970,2
|
|
20240215,113000,61273290,5970,5970,5970,5970,0
|
|
20240215,112900,61273290,5970,5970,5970,5970,0
|
|
20240215,112800,61273290,5970,5970,5970,5970,0
|
|
20240215,112700,61273290,5970,5970,5970,5970,0
|
|
20240215,112600,61273290,5970,5970,5970,5970,0
|
|
20240215,112500,61273290,5970,5970,5970,5970,0
|
|
20240215,112400,61273290,5970,5970,5970,5970,0
|
|
20240215,112300,61273290,5970,5970,5970,5970,0
|
|
20240215,112200,61273290,5970,5970,5970,5970,0
|
|
20240215,112100,61273290,5970,5970,5970,5970,0
|
|
20240215,112000,61273290,5970,5970,5970,5970,0
|
|
20240215,111900,61273290,5970,5970,5970,5970,0
|
|
20240215,111800,61273290,5970,5970,5970,5970,71
|
|
20240215,111700,60849420,5970,5970,5970,5970,0
|
|
20240215,111600,60849420,5970,5970,5970,5970,0
|
|
20240215,111500,60849420,5970,5970,5970,5970,0
|
|
20240215,111400,60849420,5970,5970,5970,5970,13
|
|
20240215,111300,60771810,5970,5970,5970,5970,81
|
|
20240215,111200,60288240,5970,5970,5970,5970,0
|
|
20240215,111100,60288240,5970,5970,5970,5970,0
|
|
20240215,111000,60288240,5970,5970,5970,5970,102
|
|
20240215,110900,59679300,5970,5970,5970,5970,0
|
|
20240215,110800,59679300,5970,5970,5970,5970,0
|
|
20240215,110700,59679300,5970,5970,5970,5970,0
|
|
20240215,110600,59679300,5970,5970,5970,5970,124
|
|
20240215,110500,58939020,5970,5970,5970,5970,0
|
|
20240215,110400,58939020,5970,5970,5970,5970,0
|
|
20240215,110300,58939020,5970,5970,5970,5970,1
|
|
20240215,110200,58933050,5970,5970,5970,5970,27
|
|
20240215,110100,58771860,5970,5970,5970,5970,0
|
|
20240215,110000,58771860,5970,5980,5980,5970,325
|
|
20240215,105900,56831360,5980,5980,5980,5980,0
|
|
20240215,105800,56831360,5980,5980,5980,5980,0
|
|
20240215,105700,56831360,5980,5980,5980,5980,0
|
|
20240215,105600,56831360,5980,5980,5980,5980,0
|
|
20240215,105500,56831360,5980,5980,5980,5980,0
|
|
20240215,105400,56831360,5980,5980,5980,5980,0
|
|
20240215,105300,56831360,5980,5980,5980,5980,0
|
|
20240215,105200,56831360,5980,5980,5980,5980,0
|
|
20240215,105100,56831360,5980,5980,5980,5980,0
|
|
20240215,105000,56831360,5980,5980,5980,5980,0
|
|
20240215,104900,56831360,5980,5980,5980,5980,0
|
|
20240215,104800,56831360,5980,5980,5980,5980,0
|
|
20240215,104700,56831360,5980,5980,5980,5980,0
|
|
20240215,104600,56831360,5980,5980,5980,5980,0
|
|
20240215,104500,56831360,5980,5980,5980,5980,0
|
|
20240215,104400,56831360,5980,5980,5980,5980,0
|
|
20240215,104300,56831360,5980,5980,5980,5980,0
|
|
20240215,104200,56831360,5980,5980,5980,5980,44
|
|
20240215,104100,56568240,5980,5980,5980,5980,0
|
|
20240215,104000,56568240,5980,5980,5980,5980,100
|
|
20240215,103900,55970240,5980,5980,5980,5980,0
|
|
20240215,103800,55970240,5980,5980,5980,5980,44
|
|
20240215,103700,55707120,5990,5990,5990,5990,0
|
|
20240215,103600,55707120,5990,5990,5990,5990,0
|
|
20240215,103500,55707120,5990,5990,5990,5990,0
|
|
20240215,103400,55707120,5990,5980,5990,5980,354
|
|
20240215,103300,53589350,5990,5990,5990,5990,16
|
|
20240215,103200,53493510,5980,5970,5980,5970,104
|
|
20240215,103100,52872190,5980,5980,5980,5980,6
|
|
20240215,103000,52836310,5970,5970,5970,5970,0
|
|
20240215,102900,52836310,5970,5970,5970,5970,0
|
|
20240215,102800,52836310,5970,5970,5970,5970,0
|
|
20240215,102700,52836310,5970,5970,5970,5970,0
|
|
20240215,102600,52836310,5970,5970,5970,5970,50
|
|
20240215,102500,52537810,5970,5970,5970,5970,0
|
|
20240215,102400,52537810,5970,5970,5970,5970,0
|
|
20240215,102300,52537810,5970,5970,5970,5970,0
|
|
20240215,102200,52537810,5970,5970,5970,5970,0
|
|
20240215,102100,52537810,5970,5970,5970,5970,41
|
|
20240215,102000,52293040,5980,5980,5980,5980,16
|
|
20240215,101900,52197360,5990,6000,6000,5990,102
|
|
20240215,101800,51585380,6000,6000,6000,6000,0
|
|
20240215,101700,51585380,6000,6000,6000,6000,0
|
|
20240215,101600,51585380,6000,6000,6000,6000,10
|
|
20240215,101500,51525380,6000,6000,6000,6000,0
|
|
20240215,101400,51525380,6000,6000,6000,6000,0
|
|
20240215,101300,51525380,6000,6000,6000,6000,0
|
|
20240215,101200,51525380,6000,6000,6000,6000,0
|
|
20240215,101100,51525380,6000,6000,6000,6000,0
|
|
20240215,101000,51525380,6000,6000,6000,6000,0
|
|
20240215,100900,51525380,6000,6000,6000,6000,0
|
|
20240215,100800,51525380,6000,6000,6000,6000,0
|
|
20240215,100700,51525380,6000,6000,6000,6000,0
|
|
20240215,100600,51525380,6000,6000,6000,6000,0
|
|
20240215,100500,51525380,6000,6000,6000,6000,20
|
|
20240215,100400,51405380,6000,6010,6010,6000,409
|
|
20240215,100300,48951060,6030,6030,6030,6030,1
|
|
20240215,100200,48945030,6010,6020,6020,6010,13
|
|
20240215,100100,48866820,6020,6020,6020,6020,2
|
|
20240215,100000,48854780,6020,6020,6020,6020,0
|
|
20240215,095900,48854780,6020,6020,6020,6020,0
|
|
20240215,095800,48854780,6020,6020,6020,6020,0
|
|
20240215,095700,48854780,6020,6020,6020,6020,0
|
|
20240215,095600,48854780,6020,6020,6020,6020,207
|
|
20240215,095500,47608640,6020,6020,6020,6020,40
|
|
20240215,095400,47367840,6020,6020,6020,6020,51
|
|
20240215,095300,47060820,6020,6020,6020,6020,41
|
|
20240215,095200,46814000,6020,6020,6020,6020,0
|
|
20240215,095100,46814000,6020,6020,6020,6020,0
|
|
20240215,095000,46814000,6020,6020,6020,6020,38
|
|
20240215,094900,46585240,6010,6010,6010,6010,3
|
|
20240215,094800,46567210,6000,6000,6000,6000,0
|
|
20240215,094700,46567210,6000,6000,6000,6000,50
|
|
20240215,094600,46267210,6000,6000,6000,6000,27
|
|
20240215,094500,46105210,6010,5990,6010,5990,2590
|
|
20240215,094400,30566900,5990,5990,5990,5990,0
|
|
20240215,094300,30566900,5990,5990,5990,5990,0
|
|
20240215,094200,30566900,5990,5990,5990,5990,0
|
|
20240215,094100,30566900,5990,5990,5990,5990,2
|
|
20240215,094000,30554920,5990,5990,5990,5990,3
|
|
20240215,093900,30536950,5990,5990,5990,5990,3
|
|
20240215,093800,30518980,5990,5990,5990,5990,1
|
|
20240215,093700,30512990,5960,5960,5960,5960,200
|
|
20240215,093600,29320990,5980,5980,5980,5980,3
|
|
20240215,093500,29303050,5990,5990,5990,5990,0
|
|
20240215,093400,29303050,5990,5980,5990,5980,977
|
|
20240215,093300,23459340,5960,5960,5960,5960,0
|
|
20240215,093200,23459340,5960,5960,5960,5960,247
|
|
20240215,093100,21987220,5980,5980,5980,5980,1
|
|
20240215,093000,21981240,5960,5960,5960,5960,10
|
|
20240215,092900,21921640,5960,5960,5960,5960,28
|
|
20240215,092800,21754760,5960,5960,5960,5960,8
|
|
20240215,092700,21707080,5960,5960,5960,5960,0
|
|
20240215,092600,21707080,5960,5960,5960,5960,0
|
|
20240215,092500,21707080,5960,5960,5960,5960,0
|
|
20240215,092400,21707080,5960,5960,5960,5960,0
|
|
20240215,092300,21707080,5960,5960,5960,5960,22
|
|
20240215,092200,21575960,5980,5980,5980,5980,50
|
|
20240215,092100,21276960,5980,5980,5980,5980,1
|
|
20240215,092000,21270980,5960,5960,5960,5960,0
|
|
20240215,091900,21270980,5960,5960,5960,5960,0
|
|
20240215,091800,21270980,5960,5960,5960,5960,148
|
|
20240215,091700,20388900,5960,5960,5960,5960,2
|
|
20240215,091600,20376980,5960,5960,5960,5960,30
|
|
20240215,091500,20198180,5970,5970,5970,5970,0
|
|
20240215,091400,20198180,5970,5970,5970,5970,0
|
|
20240215,091300,20198180,5970,5960,5970,5950,400
|
|
20240215,091200,17814280,5950,5950,5950,5950,0
|
|
20240215,091100,17814280,5950,5960,5960,5950,300
|
|
20240215,091000,16028220,5980,5980,5980,5970,156
|
|
20240215,090900,15095800,5980,5980,5980,5980,96
|
|
20240215,090800,14521720,5980,5980,5980,5980,16
|
|
20240215,090700,14426040,5950,5970,5970,5950,1105
|
|
20240215,090600,7846600,5970,5970,5970,5970,15
|
|
20240215,090500,7757050,5990,6000,6000,5980,89
|
|
20240215,090400,7223880,6000,5980,6000,5970,340
|
|
20240215,090300,5191460,6000,5980,6000,5980,34
|
|
20240215,090200,4988060,5980,5980,5980,5980,105
|
|
20240215,090100,4360160,5970,5970,5970,5960,413
|
|
20240215,090000,1897030,5960,5990,5990,5950,318
|