693 lines
29 KiB
CSV
693 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240220,203000,79596986,750,750,750,750,1062
|
||
|
|
20240220,202900,79596986,750,750,750,750,0
|
||
|
|
20240220,202800,79596986,750,750,750,750,0
|
||
|
|
20240220,202700,79596986,750,750,750,750,0
|
||
|
|
20240220,202600,79596986,750,750,750,750,0
|
||
|
|
20240220,202500,79596986,750,750,750,750,0
|
||
|
|
20240220,202400,79596986,750,750,750,750,0
|
||
|
|
20240220,202300,79596986,750,750,750,750,0
|
||
|
|
20240220,202200,79596986,750,750,750,750,0
|
||
|
|
20240220,202100,79596986,750,750,750,750,0
|
||
|
|
20240220,202000,79596986,750,750,750,750,0
|
||
|
|
20240220,201900,79596986,750,750,750,750,0
|
||
|
|
20240220,201800,79596986,750,750,750,750,0
|
||
|
|
20240220,201700,79596986,750,750,750,750,0
|
||
|
|
20240220,201600,79596986,750,750,750,750,0
|
||
|
|
20240220,201500,79596986,750,750,750,750,0
|
||
|
|
20240220,201400,79596986,750,750,750,750,0
|
||
|
|
20240220,201300,79596986,750,750,750,750,0
|
||
|
|
20240220,201200,79596986,750,750,750,750,0
|
||
|
|
20240220,201100,79596986,750,750,750,750,0
|
||
|
|
20240220,201000,79596986,750,750,750,750,0
|
||
|
|
20240220,200900,79596986,750,750,750,750,0
|
||
|
|
20240220,200800,79596986,750,750,750,750,0
|
||
|
|
20240220,200700,79596986,750,750,750,750,0
|
||
|
|
20240220,200600,79596986,750,750,750,750,0
|
||
|
|
20240220,200500,79596986,750,750,750,750,0
|
||
|
|
20240220,200400,79596986,750,750,750,750,0
|
||
|
|
20240220,200300,79596986,750,750,750,750,0
|
||
|
|
20240220,200200,79596986,750,750,750,750,0
|
||
|
|
20240220,200100,79596986,750,750,750,750,0
|
||
|
|
20240220,200000,79596986,750,750,750,750,1062
|
||
|
|
20240220,195900,79596986,750,750,750,750,0
|
||
|
|
20240220,195800,79596986,750,750,750,750,0
|
||
|
|
20240220,195700,79596986,750,750,750,750,0
|
||
|
|
20240220,195600,79596986,750,750,750,750,0
|
||
|
|
20240220,195500,79596986,750,750,750,750,0
|
||
|
|
20240220,195400,79596986,750,750,750,750,0
|
||
|
|
20240220,195300,79596986,750,750,750,750,0
|
||
|
|
20240220,195200,79596986,750,750,750,750,0
|
||
|
|
20240220,195100,79596986,750,750,750,750,0
|
||
|
|
20240220,195000,79596986,750,750,750,750,0
|
||
|
|
20240220,194900,79596986,750,750,750,750,0
|
||
|
|
20240220,194800,79596986,750,750,750,750,0
|
||
|
|
20240220,194700,79596986,750,750,750,750,0
|
||
|
|
20240220,194600,79596986,750,750,750,750,0
|
||
|
|
20240220,194500,79596986,750,750,750,750,0
|
||
|
|
20240220,194400,79596986,750,750,750,750,0
|
||
|
|
20240220,194300,79596986,750,750,750,750,0
|
||
|
|
20240220,194200,79596986,750,750,750,750,0
|
||
|
|
20240220,194100,79596986,750,750,750,750,0
|
||
|
|
20240220,194000,79596986,750,750,750,750,0
|
||
|
|
20240220,193900,79596986,750,750,750,750,0
|
||
|
|
20240220,193800,79596986,750,750,750,750,0
|
||
|
|
20240220,193700,79596986,750,750,750,750,0
|
||
|
|
20240220,193600,79596986,750,750,750,750,0
|
||
|
|
20240220,193500,79596986,750,750,750,750,0
|
||
|
|
20240220,193400,79596986,750,750,750,750,0
|
||
|
|
20240220,193300,79596986,750,750,750,750,0
|
||
|
|
20240220,193200,79596986,750,750,750,750,0
|
||
|
|
20240220,193100,79596986,750,750,750,750,0
|
||
|
|
20240220,193000,79596986,750,750,750,750,1062
|
||
|
|
20240220,192900,79596986,750,750,750,750,0
|
||
|
|
20240220,192800,79596986,750,750,750,750,0
|
||
|
|
20240220,192700,79596986,750,750,750,750,0
|
||
|
|
20240220,192600,79596986,750,750,750,750,0
|
||
|
|
20240220,192500,79596986,750,750,750,750,0
|
||
|
|
20240220,192400,79596986,750,750,750,750,0
|
||
|
|
20240220,192300,79596986,750,750,750,750,0
|
||
|
|
20240220,192200,79596986,750,750,750,750,0
|
||
|
|
20240220,192100,79596986,750,750,750,750,0
|
||
|
|
20240220,192000,79596986,750,750,750,750,0
|
||
|
|
20240220,191900,79596986,750,750,750,750,0
|
||
|
|
20240220,191800,79596986,750,750,750,750,0
|
||
|
|
20240220,191700,79596986,750,750,750,750,0
|
||
|
|
20240220,191600,79596986,750,750,750,750,0
|
||
|
|
20240220,191500,79596986,750,750,750,750,0
|
||
|
|
20240220,191400,79596986,750,750,750,750,0
|
||
|
|
20240220,191300,79596986,750,750,750,750,0
|
||
|
|
20240220,191200,79596986,750,750,750,750,0
|
||
|
|
20240220,191100,79596986,750,750,750,750,0
|
||
|
|
20240220,191000,79596986,750,750,750,750,0
|
||
|
|
20240220,190900,79596986,750,750,750,750,0
|
||
|
|
20240220,190800,79596986,750,750,750,750,0
|
||
|
|
20240220,190700,79596986,750,750,750,750,0
|
||
|
|
20240220,190600,79596986,750,750,750,750,0
|
||
|
|
20240220,190500,79596986,750,750,750,750,0
|
||
|
|
20240220,190400,79596986,750,750,750,750,0
|
||
|
|
20240220,190300,79596986,750,750,750,750,0
|
||
|
|
20240220,190200,79596986,750,750,750,750,0
|
||
|
|
20240220,190100,79596986,750,750,750,750,0
|
||
|
|
20240220,190000,79596986,750,750,750,750,1062
|
||
|
|
20240220,185900,79596986,750,750,750,750,0
|
||
|
|
20240220,185800,79596986,750,750,750,750,0
|
||
|
|
20240220,185700,79596986,750,750,750,750,0
|
||
|
|
20240220,185600,79596986,750,750,750,750,0
|
||
|
|
20240220,185500,79596986,750,750,750,750,0
|
||
|
|
20240220,185400,79596986,750,750,750,750,0
|
||
|
|
20240220,185300,79596986,750,750,750,750,0
|
||
|
|
20240220,185200,79596986,750,750,750,750,0
|
||
|
|
20240220,185100,79596986,750,750,750,750,0
|
||
|
|
20240220,185000,79596986,750,750,750,750,0
|
||
|
|
20240220,184900,79596986,750,750,750,750,0
|
||
|
|
20240220,184800,79596986,750,750,750,750,0
|
||
|
|
20240220,184700,79596986,750,750,750,750,0
|
||
|
|
20240220,184600,79596986,750,750,750,750,0
|
||
|
|
20240220,184500,79596986,750,750,750,750,0
|
||
|
|
20240220,184400,79596986,750,750,750,750,0
|
||
|
|
20240220,184300,79596986,750,750,750,750,0
|
||
|
|
20240220,184200,79596986,750,750,750,750,0
|
||
|
|
20240220,184100,79596986,750,750,750,750,0
|
||
|
|
20240220,184000,79596986,750,750,750,750,0
|
||
|
|
20240220,183900,79596986,750,750,750,750,0
|
||
|
|
20240220,183800,79596986,750,750,750,750,0
|
||
|
|
20240220,183700,79596986,750,750,750,750,0
|
||
|
|
20240220,183600,79596986,750,750,750,750,0
|
||
|
|
20240220,183500,79596986,750,750,750,750,0
|
||
|
|
20240220,183400,79596986,750,750,750,750,0
|
||
|
|
20240220,183300,79596986,750,750,750,750,0
|
||
|
|
20240220,183200,79596986,750,750,750,750,0
|
||
|
|
20240220,183100,79596986,750,750,750,750,0
|
||
|
|
20240220,183000,79596986,750,750,750,750,1062
|
||
|
|
20240220,182900,79596986,750,750,750,750,0
|
||
|
|
20240220,182800,79596986,750,750,750,750,0
|
||
|
|
20240220,182700,79596986,750,750,750,750,0
|
||
|
|
20240220,182600,79596986,750,750,750,750,0
|
||
|
|
20240220,182500,79596986,750,750,750,750,0
|
||
|
|
20240220,182400,79596986,750,750,750,750,0
|
||
|
|
20240220,182300,79596986,750,750,750,750,0
|
||
|
|
20240220,182200,79596986,750,750,750,750,0
|
||
|
|
20240220,182100,79596986,750,750,750,750,0
|
||
|
|
20240220,182000,79596986,750,750,750,750,0
|
||
|
|
20240220,181900,79596986,750,750,750,750,0
|
||
|
|
20240220,181800,79596986,750,750,750,750,0
|
||
|
|
20240220,181700,79596986,750,750,750,750,0
|
||
|
|
20240220,181600,79596986,750,750,750,750,0
|
||
|
|
20240220,181500,79596986,750,750,750,750,0
|
||
|
|
20240220,181400,79596986,750,750,750,750,0
|
||
|
|
20240220,181300,79596986,750,750,750,750,0
|
||
|
|
20240220,181200,79596986,750,750,750,750,0
|
||
|
|
20240220,181100,79596986,750,750,750,750,0
|
||
|
|
20240220,181000,79596986,750,750,750,750,0
|
||
|
|
20240220,180900,79596986,750,750,750,750,0
|
||
|
|
20240220,180800,79596986,750,750,750,750,0
|
||
|
|
20240220,180700,79596986,750,750,750,750,0
|
||
|
|
20240220,180600,79596986,750,750,750,750,0
|
||
|
|
20240220,180500,79596986,750,750,750,750,0
|
||
|
|
20240220,180400,79596986,750,750,750,750,0
|
||
|
|
20240220,180300,79596986,750,750,750,750,0
|
||
|
|
20240220,180200,79596986,750,750,750,750,0
|
||
|
|
20240220,180100,79596986,750,750,750,750,0
|
||
|
|
20240220,180000,79596986,750,750,750,750,1062
|
||
|
|
20240220,175900,79596986,750,750,750,750,0
|
||
|
|
20240220,175800,79596986,750,750,750,750,0
|
||
|
|
20240220,175700,79596986,750,750,750,750,0
|
||
|
|
20240220,175600,79596986,750,750,750,750,0
|
||
|
|
20240220,175500,79596986,750,750,750,750,0
|
||
|
|
20240220,175400,79596986,750,750,750,750,0
|
||
|
|
20240220,175300,79596986,750,750,750,750,0
|
||
|
|
20240220,175200,79596986,750,750,750,750,0
|
||
|
|
20240220,175100,79596986,750,750,750,750,0
|
||
|
|
20240220,175000,79596986,750,750,750,750,0
|
||
|
|
20240220,174900,79596986,750,750,750,750,0
|
||
|
|
20240220,174800,79596986,750,750,750,750,0
|
||
|
|
20240220,174700,79596986,750,750,750,750,0
|
||
|
|
20240220,174600,79596986,750,750,750,750,0
|
||
|
|
20240220,174500,79596986,750,750,750,750,0
|
||
|
|
20240220,174400,79596986,750,750,750,750,0
|
||
|
|
20240220,174300,79596986,750,750,750,750,0
|
||
|
|
20240220,174200,79596986,750,750,750,750,0
|
||
|
|
20240220,174100,79596986,750,750,750,750,0
|
||
|
|
20240220,174000,79596986,750,750,750,750,0
|
||
|
|
20240220,173900,79596986,750,750,750,750,0
|
||
|
|
20240220,173800,79596986,750,750,750,750,0
|
||
|
|
20240220,173700,79596986,750,750,750,750,0
|
||
|
|
20240220,173600,79596986,750,750,750,750,0
|
||
|
|
20240220,173500,79596986,750,750,750,750,0
|
||
|
|
20240220,173400,79596986,750,750,750,750,0
|
||
|
|
20240220,173300,79596986,750,750,750,750,0
|
||
|
|
20240220,173200,79596986,750,750,750,750,0
|
||
|
|
20240220,173100,79596986,750,750,750,750,0
|
||
|
|
20240220,173000,79596986,750,750,750,750,1062
|
||
|
|
20240220,172900,79596986,750,750,750,750,0
|
||
|
|
20240220,172800,79596986,750,750,750,750,0
|
||
|
|
20240220,172700,79596986,750,750,750,750,0
|
||
|
|
20240220,172600,79596986,750,750,750,750,0
|
||
|
|
20240220,172500,79596986,750,750,750,750,0
|
||
|
|
20240220,172400,79596986,750,750,750,750,0
|
||
|
|
20240220,172300,79596986,750,750,750,750,0
|
||
|
|
20240220,172200,79596986,750,750,750,750,0
|
||
|
|
20240220,172100,79596986,750,750,750,750,0
|
||
|
|
20240220,172000,79596986,750,750,750,750,0
|
||
|
|
20240220,171900,79596986,750,750,750,750,0
|
||
|
|
20240220,171800,79596986,750,750,750,750,0
|
||
|
|
20240220,171700,79596986,750,750,750,750,0
|
||
|
|
20240220,171600,79596986,750,750,750,750,0
|
||
|
|
20240220,171500,79596986,750,750,750,750,0
|
||
|
|
20240220,171400,79596986,750,750,750,750,0
|
||
|
|
20240220,171300,79596986,750,750,750,750,0
|
||
|
|
20240220,171200,79596986,750,750,750,750,0
|
||
|
|
20240220,171100,79596986,750,750,750,750,0
|
||
|
|
20240220,171000,79596986,750,750,750,750,0
|
||
|
|
20240220,170900,79596986,750,750,750,750,0
|
||
|
|
20240220,170800,79596986,750,750,750,750,0
|
||
|
|
20240220,170700,79596986,750,750,750,750,0
|
||
|
|
20240220,170600,79596986,750,750,750,750,0
|
||
|
|
20240220,170500,79596986,750,750,750,750,0
|
||
|
|
20240220,170400,79596986,750,750,750,750,0
|
||
|
|
20240220,170300,79596986,750,750,750,750,0
|
||
|
|
20240220,170200,79596986,750,750,750,750,0
|
||
|
|
20240220,170100,79596986,750,750,750,750,0
|
||
|
|
20240220,170000,79596986,750,750,750,750,1062
|
||
|
|
20240220,165900,79596986,750,750,750,750,0
|
||
|
|
20240220,165800,79596986,750,750,750,750,0
|
||
|
|
20240220,165700,79596986,750,750,750,750,0
|
||
|
|
20240220,165600,79596986,750,750,750,750,0
|
||
|
|
20240220,165500,79596986,750,750,750,750,0
|
||
|
|
20240220,165400,79596986,750,750,750,750,0
|
||
|
|
20240220,165300,79596986,750,750,750,750,0
|
||
|
|
20240220,165200,79596986,750,750,750,750,0
|
||
|
|
20240220,165100,79596986,750,750,750,750,0
|
||
|
|
20240220,165000,79596986,750,750,750,750,0
|
||
|
|
20240220,164900,79596986,750,750,750,750,0
|
||
|
|
20240220,164800,79596986,750,750,750,750,0
|
||
|
|
20240220,164700,79596986,750,750,750,750,0
|
||
|
|
20240220,164600,79596986,750,750,750,750,0
|
||
|
|
20240220,164500,79596986,750,750,750,750,0
|
||
|
|
20240220,164400,79596986,750,750,750,750,0
|
||
|
|
20240220,164300,79596986,750,750,750,750,0
|
||
|
|
20240220,164200,79596986,750,750,750,750,0
|
||
|
|
20240220,164100,79596986,750,750,750,750,0
|
||
|
|
20240220,164000,79596986,750,750,750,750,0
|
||
|
|
20240220,163900,79596986,750,750,750,750,0
|
||
|
|
20240220,163800,79596986,750,750,750,750,0
|
||
|
|
20240220,163700,79596986,750,750,750,750,0
|
||
|
|
20240220,163600,79596986,750,750,750,750,0
|
||
|
|
20240220,163500,79596986,750,750,750,750,0
|
||
|
|
20240220,163400,79596986,750,750,750,750,0
|
||
|
|
20240220,163300,79596986,750,750,750,750,0
|
||
|
|
20240220,163200,79596986,750,750,750,750,0
|
||
|
|
20240220,163100,79596986,750,750,750,750,0
|
||
|
|
20240220,163000,79596986,750,750,750,750,1062
|
||
|
|
20240220,162900,79596986,750,750,750,750,0
|
||
|
|
20240220,162800,79596986,750,750,750,750,0
|
||
|
|
20240220,162700,79596986,750,750,750,750,0
|
||
|
|
20240220,162600,79596986,750,750,750,750,0
|
||
|
|
20240220,162500,79596986,750,750,750,750,0
|
||
|
|
20240220,162400,79596986,750,750,750,750,0
|
||
|
|
20240220,162300,79596986,750,750,750,750,0
|
||
|
|
20240220,162200,79596986,750,750,750,750,0
|
||
|
|
20240220,162100,79596986,750,750,750,750,0
|
||
|
|
20240220,162000,79596986,750,750,750,750,0
|
||
|
|
20240220,161900,79596986,750,750,750,750,0
|
||
|
|
20240220,161800,79596986,750,750,750,750,0
|
||
|
|
20240220,161700,79596986,750,750,750,750,0
|
||
|
|
20240220,161600,79596986,750,750,750,750,0
|
||
|
|
20240220,161500,79596986,750,750,750,750,0
|
||
|
|
20240220,161400,79596986,750,750,750,750,0
|
||
|
|
20240220,161300,79596986,750,750,750,750,0
|
||
|
|
20240220,161200,79596986,750,750,750,750,0
|
||
|
|
20240220,161100,79596986,750,750,750,750,0
|
||
|
|
20240220,161000,79596986,750,750,750,750,0
|
||
|
|
20240220,160900,79596986,750,750,750,750,0
|
||
|
|
20240220,160800,79596986,750,750,750,750,0
|
||
|
|
20240220,160700,79596986,750,750,750,750,0
|
||
|
|
20240220,160600,79596986,750,750,750,750,0
|
||
|
|
20240220,160500,79596986,750,750,750,750,0
|
||
|
|
20240220,160400,79596986,750,750,750,750,0
|
||
|
|
20240220,160300,79596986,750,750,750,750,0
|
||
|
|
20240220,160200,79596986,750,750,750,750,0
|
||
|
|
20240220,160100,79596986,750,750,750,750,0
|
||
|
|
20240220,160000,79596986,750,750,750,750,1062
|
||
|
|
20240220,155900,79596986,750,750,750,750,0
|
||
|
|
20240220,155800,79596986,750,750,750,750,0
|
||
|
|
20240220,155700,79596986,750,750,750,750,0
|
||
|
|
20240220,155600,79596986,750,750,750,750,0
|
||
|
|
20240220,155500,79596986,750,750,750,750,0
|
||
|
|
20240220,155400,79596986,750,750,750,750,0
|
||
|
|
20240220,155300,79596986,750,750,750,750,0
|
||
|
|
20240220,155200,79596986,750,750,750,750,0
|
||
|
|
20240220,155100,79596986,750,750,750,750,0
|
||
|
|
20240220,155000,79596986,750,750,750,750,0
|
||
|
|
20240220,154900,79596986,750,750,750,750,0
|
||
|
|
20240220,154800,79596986,750,750,750,750,0
|
||
|
|
20240220,154700,79596986,750,750,750,750,0
|
||
|
|
20240220,154600,79596986,750,750,750,750,0
|
||
|
|
20240220,154500,79596986,750,750,750,750,0
|
||
|
|
20240220,154400,79596986,750,750,750,750,0
|
||
|
|
20240220,154300,79596986,750,750,750,750,0
|
||
|
|
20240220,154200,79596986,750,750,750,750,0
|
||
|
|
20240220,154100,79596986,750,750,750,750,0
|
||
|
|
20240220,154000,79596986,750,750,750,750,0
|
||
|
|
20240220,153900,79596986,750,750,750,750,0
|
||
|
|
20240220,153800,79596986,750,750,750,750,0
|
||
|
|
20240220,153700,79596986,750,750,750,750,0
|
||
|
|
20240220,153600,79596986,750,750,750,750,0
|
||
|
|
20240220,153500,79596986,750,750,750,750,0
|
||
|
|
20240220,153400,79596986,750,750,750,750,0
|
||
|
|
20240220,153300,79596986,750,750,750,750,0
|
||
|
|
20240220,153200,79596986,750,750,750,750,0
|
||
|
|
20240220,153100,79596986,750,750,750,750,0
|
||
|
|
20240220,153000,79596986,750,750,750,750,2124
|
||
|
|
20240220,152900,78800486,750,750,750,750,0
|
||
|
|
20240220,152800,78800486,750,750,750,750,0
|
||
|
|
20240220,152700,78800486,750,750,750,750,0
|
||
|
|
20240220,152600,78800486,750,750,750,750,0
|
||
|
|
20240220,152500,78800486,750,750,750,750,0
|
||
|
|
20240220,152400,78800486,750,750,750,750,0
|
||
|
|
20240220,152300,78800486,750,750,750,750,0
|
||
|
|
20240220,152200,78800486,750,750,750,750,0
|
||
|
|
20240220,152100,78800486,750,750,750,750,0
|
||
|
|
20240220,152000,78800486,750,750,750,750,0
|
||
|
|
20240220,151900,78800486,750,755,755,750,2217
|
||
|
|
20240220,151800,77136537,755,755,755,750,49
|
||
|
|
20240220,151700,77099637,755,755,755,755,0
|
||
|
|
20240220,151600,77099637,755,755,755,755,21
|
||
|
|
20240220,151500,77083782,754,754,754,754,1
|
||
|
|
20240220,151400,77083028,754,754,754,754,1
|
||
|
|
20240220,151300,77082274,754,755,755,754,38
|
||
|
|
20240220,151200,77053585,755,755,755,755,0
|
||
|
|
20240220,151100,77053585,755,755,755,755,0
|
||
|
|
20240220,151000,77053585,755,755,755,755,0
|
||
|
|
20240220,150900,77053585,755,755,755,755,8
|
||
|
|
20240220,150800,77047545,755,754,755,754,2
|
||
|
|
20240220,150700,77046036,753,753,753,753,0
|
||
|
|
20240220,150600,77046036,753,753,753,753,110
|
||
|
|
20240220,150500,76963206,751,753,753,751,3000
|
||
|
|
20240220,150400,74708744,753,753,753,753,0
|
||
|
|
20240220,150300,74708744,753,755,755,747,19756
|
||
|
|
20240220,150200,59882572,755,756,756,755,62
|
||
|
|
20240220,150100,59835702,756,756,756,756,0
|
||
|
|
20240220,150000,59835702,756,756,756,756,0
|
||
|
|
20240220,145900,59835702,756,756,756,756,0
|
||
|
|
20240220,145800,59835702,756,756,756,756,0
|
||
|
|
20240220,145700,59835702,756,756,756,756,1
|
||
|
|
20240220,145600,59834946,757,757,757,757,100
|
||
|
|
20240220,145500,59759246,758,758,758,758,0
|
||
|
|
20240220,145400,59759246,758,758,758,758,0
|
||
|
|
20240220,145300,59759246,758,758,758,758,5
|
||
|
|
20240220,145200,59755456,758,757,758,757,2
|
||
|
|
20240220,145100,59753941,754,754,754,754,0
|
||
|
|
20240220,145000,59753941,754,754,754,754,0
|
||
|
|
20240220,144900,59753941,754,758,758,754,110
|
||
|
|
20240220,144800,59670961,758,758,758,758,10
|
||
|
|
20240220,144700,59663381,755,755,755,755,840
|
||
|
|
20240220,144600,59029181,754,754,754,754,0
|
||
|
|
20240220,144500,59029181,754,754,754,754,990
|
||
|
|
20240220,144400,58282721,754,754,754,754,10
|
||
|
|
20240220,144300,58275181,755,755,755,755,0
|
||
|
|
20240220,144200,58275181,755,755,755,755,0
|
||
|
|
20240220,144100,58275181,755,755,755,755,0
|
||
|
|
20240220,144000,58275181,755,755,755,755,0
|
||
|
|
20240220,143900,58275181,755,755,755,755,0
|
||
|
|
20240220,143800,58275181,755,755,755,755,1
|
||
|
|
20240220,143700,58274426,755,755,755,755,6
|
||
|
|
20240220,143600,58269896,755,755,755,755,0
|
||
|
|
20240220,143500,58269896,755,755,755,755,0
|
||
|
|
20240220,143400,58269896,755,755,755,755,0
|
||
|
|
20240220,143300,58269896,755,754,755,753,475
|
||
|
|
20240220,143200,57912190,755,755,755,754,70
|
||
|
|
20240220,143100,57859343,755,756,756,755,128
|
||
|
|
20240220,143000,57762579,756,756,756,756,0
|
||
|
|
20240220,142900,57762579,756,756,756,756,0
|
||
|
|
20240220,142800,57762579,756,756,756,756,2
|
||
|
|
20240220,142700,57761067,756,756,756,756,2
|
||
|
|
20240220,142600,57759555,757,756,757,756,63
|
||
|
|
20240220,142500,57711925,756,756,756,756,0
|
||
|
|
20240220,142400,57711925,756,756,756,756,0
|
||
|
|
20240220,142300,57711925,756,756,757,756,12
|
||
|
|
20240220,142200,57702852,757,757,757,757,0
|
||
|
|
20240220,142100,57702852,757,757,757,757,0
|
||
|
|
20240220,142000,57702852,757,757,757,757,0
|
||
|
|
20240220,141900,57702852,757,756,757,756,12
|
||
|
|
20240220,141800,57693777,756,756,756,756,0
|
||
|
|
20240220,141700,57693777,756,756,756,756,0
|
||
|
|
20240220,141600,57693777,756,756,756,756,9
|
||
|
|
20240220,141500,57686973,756,756,756,756,15
|
||
|
|
20240220,141400,57675633,756,756,756,756,14
|
||
|
|
20240220,141300,57665049,756,756,756,756,137
|
||
|
|
20240220,141200,57561477,757,757,757,757,1
|
||
|
|
20240220,141100,57560720,756,756,756,756,0
|
||
|
|
20240220,141000,57560720,756,756,756,756,0
|
||
|
|
20240220,140900,57560720,756,756,756,756,2
|
||
|
|
20240220,140800,57559208,756,756,756,756,43
|
||
|
|
20240220,140700,57526700,756,756,756,756,32
|
||
|
|
20240220,140600,57502508,756,756,757,756,890
|
||
|
|
20240220,140500,56829664,756,756,756,756,4
|
||
|
|
20240220,140400,56826640,756,757,757,756,131
|
||
|
|
20240220,140300,56727477,757,757,757,757,0
|
||
|
|
20240220,140200,56727477,757,757,757,757,0
|
||
|
|
20240220,140100,56727477,757,757,757,757,1
|
||
|
|
20240220,140000,56726720,756,757,757,756,19
|
||
|
|
20240220,135900,56712346,757,757,757,757,0
|
||
|
|
20240220,135800,56712346,757,757,757,757,0
|
||
|
|
20240220,135700,56712346,757,757,757,757,0
|
||
|
|
20240220,135600,56712346,757,757,757,757,0
|
||
|
|
20240220,135500,56712346,757,757,757,757,0
|
||
|
|
20240220,135400,56712346,757,757,757,757,0
|
||
|
|
20240220,135300,56712346,757,757,757,757,0
|
||
|
|
20240220,135200,56712346,757,757,757,757,20
|
||
|
|
20240220,135100,56697206,756,756,756,756,0
|
||
|
|
20240220,135000,56697206,756,756,756,756,1
|
||
|
|
20240220,134900,56696450,756,756,756,756,0
|
||
|
|
20240220,134800,56696450,756,756,756,756,0
|
||
|
|
20240220,134700,56696450,756,756,756,756,0
|
||
|
|
20240220,134600,56696450,756,756,756,756,2
|
||
|
|
20240220,134500,56694938,757,757,757,757,140
|
||
|
|
20240220,134400,56588958,757,757,757,757,0
|
||
|
|
20240220,134300,56588958,757,757,757,757,0
|
||
|
|
20240220,134200,56588958,757,757,757,757,1
|
||
|
|
20240220,134100,56588201,753,753,753,753,0
|
||
|
|
20240220,134000,56588201,753,753,753,753,20
|
||
|
|
20240220,133900,56573141,753,753,753,753,0
|
||
|
|
20240220,133800,56573141,753,753,753,753,922
|
||
|
|
20240220,133700,55878875,754,754,754,754,20
|
||
|
|
20240220,133600,55863795,754,755,755,754,5558
|
||
|
|
20240220,133500,51672422,754,754,754,754,0
|
||
|
|
20240220,133400,51672422,754,754,754,754,0
|
||
|
|
20240220,133300,51672422,754,756,756,754,2617
|
||
|
|
20240220,133200,49698774,757,757,757,757,0
|
||
|
|
20240220,133100,49698774,757,757,757,757,0
|
||
|
|
20240220,133000,49698774,757,757,757,757,0
|
||
|
|
20240220,132900,49698774,757,757,757,757,20
|
||
|
|
20240220,132800,49683634,757,757,757,757,0
|
||
|
|
20240220,132700,49683634,757,757,757,757,0
|
||
|
|
20240220,132600,49683634,757,757,757,757,0
|
||
|
|
20240220,132500,49683634,757,757,757,757,0
|
||
|
|
20240220,132400,49683634,757,757,757,757,0
|
||
|
|
20240220,132300,49683634,757,757,757,757,0
|
||
|
|
20240220,132200,49683634,757,757,757,757,0
|
||
|
|
20240220,132100,49683634,757,757,757,757,3
|
||
|
|
20240220,132000,49681363,757,757,757,757,0
|
||
|
|
20240220,131900,49681363,757,757,757,757,100
|
||
|
|
20240220,131800,49605663,757,757,757,757,1
|
||
|
|
20240220,131700,49604906,755,755,755,755,0
|
||
|
|
20240220,131600,49604906,755,756,756,755,225
|
||
|
|
20240220,131500,49434837,757,757,757,757,0
|
||
|
|
20240220,131400,49434837,757,757,757,757,0
|
||
|
|
20240220,131300,49434837,757,757,757,757,396
|
||
|
|
20240220,131200,49135065,757,757,757,757,0
|
||
|
|
20240220,131100,49135065,757,757,757,757,0
|
||
|
|
20240220,131000,49135065,757,756,757,756,270
|
||
|
|
20240220,130900,48930676,756,756,756,756,61
|
||
|
|
20240220,130800,48884560,756,756,756,756,1
|
||
|
|
20240220,130700,48883804,756,757,757,756,80
|
||
|
|
20240220,130600,48823258,757,757,757,757,0
|
||
|
|
20240220,130500,48823258,757,757,757,757,0
|
||
|
|
20240220,130400,48823258,757,757,757,757,0
|
||
|
|
20240220,130300,48823258,757,757,757,757,0
|
||
|
|
20240220,130200,48823258,757,757,757,757,0
|
||
|
|
20240220,130100,48823258,757,757,757,757,5
|
||
|
|
20240220,130000,48819473,757,757,757,757,11
|
||
|
|
20240220,125900,48811146,757,756,757,756,30
|
||
|
|
20240220,125800,48788450,757,757,757,757,0
|
||
|
|
20240220,125700,48788450,757,757,757,757,1
|
||
|
|
20240220,125600,48787693,758,758,758,758,0
|
||
|
|
20240220,125500,48787693,758,758,758,758,0
|
||
|
|
20240220,125400,48787693,758,758,758,758,0
|
||
|
|
20240220,125300,48787693,758,758,758,758,0
|
||
|
|
20240220,125200,48787693,758,758,758,758,0
|
||
|
|
20240220,125100,48787693,758,758,758,758,0
|
||
|
|
20240220,125000,48787693,758,758,758,758,0
|
||
|
|
20240220,124900,48787693,758,758,758,758,0
|
||
|
|
20240220,124800,48787693,758,758,758,758,0
|
||
|
|
20240220,124700,48787693,758,758,758,758,2
|
||
|
|
20240220,124600,48786177,758,758,758,758,0
|
||
|
|
20240220,124500,48786177,758,758,758,756,376
|
||
|
|
20240220,124400,48501909,758,758,758,758,0
|
||
|
|
20240220,124300,48501909,758,758,758,758,0
|
||
|
|
20240220,124200,48501909,758,758,758,758,405
|
||
|
|
20240220,124100,48194919,758,758,758,758,124
|
||
|
|
20240220,124000,48100927,758,758,758,758,1
|
||
|
|
20240220,123900,48100169,758,758,758,758,10
|
||
|
|
20240220,123800,48092589,759,759,759,759,0
|
||
|
|
20240220,123700,48092589,759,759,759,759,0
|
||
|
|
20240220,123600,48092589,759,759,759,759,40
|
||
|
|
20240220,123500,48062229,759,759,759,759,0
|
||
|
|
20240220,123400,48062229,759,759,759,759,7
|
||
|
|
20240220,123300,48056916,759,759,759,759,0
|
||
|
|
20240220,123200,48056916,759,759,759,759,2
|
||
|
|
20240220,123100,48055398,759,759,759,759,0
|
||
|
|
20240220,123000,48055398,759,759,759,759,0
|
||
|
|
20240220,122900,48055398,759,759,759,759,0
|
||
|
|
20240220,122800,48055398,759,759,759,759,10
|
||
|
|
20240220,122700,48047808,759,759,759,759,0
|
||
|
|
20240220,122600,48047808,759,759,759,759,0
|
||
|
|
20240220,122500,48047808,759,759,759,759,0
|
||
|
|
20240220,122400,48047808,759,759,759,759,0
|
||
|
|
20240220,122300,48047808,759,759,759,759,10
|
||
|
|
20240220,122200,48040218,759,759,759,759,0
|
||
|
|
20240220,122100,48040218,759,759,759,759,0
|
||
|
|
20240220,122000,48040218,759,759,759,759,1
|
||
|
|
20240220,121900,48039459,756,756,756,756,0
|
||
|
|
20240220,121800,48039459,756,756,756,756,130
|
||
|
|
20240220,121700,47941179,758,758,758,758,1540
|
||
|
|
20240220,121600,46773859,758,758,758,758,0
|
||
|
|
20240220,121500,46773859,758,758,758,758,0
|
||
|
|
20240220,121400,46773859,758,758,758,758,0
|
||
|
|
20240220,121300,46773859,758,758,758,758,0
|
||
|
|
20240220,121200,46773859,758,756,758,755,113
|
||
|
|
20240220,121100,46688430,756,758,758,756,253
|
||
|
|
20240220,121000,46496674,759,759,759,759,0
|
||
|
|
20240220,120900,46496674,759,759,759,759,0
|
||
|
|
20240220,120800,46496674,759,759,759,759,0
|
||
|
|
20240220,120700,46496674,759,759,759,759,0
|
||
|
|
20240220,120600,46496674,759,759,759,759,0
|
||
|
|
20240220,120500,46496674,759,759,759,759,0
|
||
|
|
20240220,120400,46496674,759,759,759,759,0
|
||
|
|
20240220,120300,46496674,759,759,759,759,0
|
||
|
|
20240220,120200,46496674,759,759,759,759,0
|
||
|
|
20240220,120100,46496674,759,759,759,759,0
|
||
|
|
20240220,120000,46496674,759,759,759,759,0
|
||
|
|
20240220,115900,46496674,759,759,759,759,0
|
||
|
|
20240220,115800,46496674,759,759,759,759,0
|
||
|
|
20240220,115700,46496674,759,759,759,759,0
|
||
|
|
20240220,115600,46496674,759,759,759,759,0
|
||
|
|
20240220,115500,46496674,759,759,759,759,0
|
||
|
|
20240220,115400,46496674,759,759,759,759,0
|
||
|
|
20240220,115300,46496674,759,759,759,759,3
|
||
|
|
20240220,115200,46494397,759,759,759,759,11
|
||
|
|
20240220,115100,46486048,759,758,759,758,113
|
||
|
|
20240220,115000,46400393,757,757,757,757,0
|
||
|
|
20240220,114900,46400393,757,757,757,757,1
|
||
|
|
20240220,114800,46399636,758,758,758,758,32
|
||
|
|
20240220,114700,46375380,758,758,758,758,400
|
||
|
|
20240220,114600,46072180,758,758,758,758,0
|
||
|
|
20240220,114500,46072180,758,758,758,758,0
|
||
|
|
20240220,114400,46072180,758,758,758,758,0
|
||
|
|
20240220,114300,46072180,758,758,758,758,0
|
||
|
|
20240220,114200,46072180,758,758,758,758,0
|
||
|
|
20240220,114100,46072180,758,758,758,758,0
|
||
|
|
20240220,114000,46072180,758,758,758,758,4
|
||
|
|
20240220,113900,46069148,758,758,758,758,0
|
||
|
|
20240220,113800,46069148,758,758,758,758,0
|
||
|
|
20240220,113700,46069148,758,758,758,758,1
|
||
|
|
20240220,113600,46068390,755,755,755,755,40
|
||
|
|
20240220,113500,46038190,755,758,758,755,419
|
||
|
|
20240220,113400,45720828,758,758,758,758,0
|
||
|
|
20240220,113300,45720828,758,758,758,758,0
|
||
|
|
20240220,113200,45720828,758,758,758,758,0
|
||
|
|
20240220,113100,45720828,758,758,758,758,2
|
||
|
|
20240220,113000,45719312,758,758,758,758,0
|
||
|
|
20240220,112900,45719312,758,758,758,758,0
|
||
|
|
20240220,112800,45719312,758,756,758,756,3
|
||
|
|
20240220,112700,45717042,755,756,756,755,140
|
||
|
|
20240220,112600,45611255,757,758,758,757,1701
|
||
|
|
20240220,112500,44322017,758,757,758,757,7
|
||
|
|
20240220,112400,44316717,757,757,757,757,5
|
||
|
|
20240220,112300,44312932,757,756,757,756,155
|
||
|
|
20240220,112200,44195747,758,758,758,758,0
|
||
|
|
20240220,112100,44195747,758,758,758,758,1
|
||
|
|
20240220,112000,44194989,758,756,758,756,5
|
||
|
|
20240220,111900,44191207,758,758,758,757,13
|
||
|
|
20240220,111800,44181364,757,757,757,757,0
|
||
|
|
20240220,111700,44181364,757,757,758,757,186
|
||
|
|
20240220,111600,44040560,757,757,757,757,49
|
||
|
|
20240220,111500,44003467,758,758,758,758,100
|
||
|
|
20240220,111400,43927667,758,758,758,758,33
|
||
|
|
20240220,111300,43902653,758,758,758,758,0
|
||
|
|
20240220,111200,43902653,758,758,758,758,0
|
||
|
|
20240220,111100,43902653,758,758,758,758,0
|
||
|
|
20240220,111000,43902653,758,757,758,757,2
|
||
|
|
20240220,110900,43901138,758,758,758,758,0
|
||
|
|
20240220,110800,43901138,758,758,758,758,159
|
||
|
|
20240220,110700,43780616,758,758,758,758,1
|
||
|
|
20240220,110600,43779858,758,758,758,758,0
|
||
|
|
20240220,110500,43779858,758,758,758,758,5
|
||
|
|
20240220,110400,43776068,758,758,758,758,1
|
||
|
|
20240220,110300,43775310,755,755,755,755,0
|
||
|
|
20240220,110200,43775310,755,757,758,755,251
|
||
|
|
20240220,110100,43585106,757,757,757,757,0
|
||
|
|
20240220,110000,43585106,757,757,758,757,5
|
||
|
|
20240220,105900,43581320,756,756,756,756,42
|
||
|
|
20240220,105800,43549568,758,758,758,758,0
|
||
|
|
20240220,105700,43549568,758,758,758,758,1
|
||
|
|
20240220,105600,43548810,758,758,758,758,1
|
||
|
|
20240220,105500,43548052,758,758,758,758,1
|
||
|
|
20240220,105400,43547294,756,756,756,756,0
|
||
|
|
20240220,105300,43547294,756,756,756,756,0
|
||
|
|
20240220,105200,43547294,756,756,756,756,0
|
||
|
|
20240220,105100,43547294,756,756,756,756,0
|
||
|
|
20240220,105000,43547294,756,756,756,756,0
|
||
|
|
20240220,104900,43547294,756,756,756,756,0
|
||
|
|
20240220,104800,43547294,756,756,756,756,700
|
||
|
|
20240220,104700,43018094,759,759,759,759,0
|
||
|
|
20240220,104600,43018094,759,759,759,759,0
|
||
|
|
20240220,104500,43018094,759,759,759,759,0
|
||
|
|
20240220,104400,43018094,759,759,759,759,406
|
||
|
|
20240220,104300,42709940,759,758,759,758,789
|
||
|
|
20240220,104200,42111094,759,759,759,759,1
|
||
|
|
20240220,104100,42110335,758,758,758,758,0
|
||
|
|
20240220,104000,42110335,758,758,758,758,0
|
||
|
|
20240220,103900,42110335,758,758,758,758,400
|
||
|
|
20240220,103800,41807135,759,759,759,759,0
|
||
|
|
20240220,103700,41807135,759,759,759,759,0
|
||
|
|
20240220,103600,41807135,759,759,760,757,142
|
||
|
|
20240220,103500,41699634,760,759,760,757,7
|
||
|
|
20240220,103400,41694323,758,758,758,758,104
|
||
|
|
20240220,103300,41615491,760,760,760,760,0
|
||
|
|
20240220,103200,41615491,760,760,760,760,27
|
||
|
|
20240220,103100,41594971,760,760,760,760,2
|
||
|
|
20240220,103000,41593451,759,760,760,759,12
|
||
|
|
20240220,102900,41584333,760,760,760,760,500
|
||
|
|
20240220,102800,41204333,760,760,760,760,144
|
||
|
|
20240220,102700,41094893,760,757,760,757,2265
|
||
|
|
20240220,102600,39379492,756,756,756,756,257
|
||
|
|
20240220,102500,39185200,753,753,753,753,17069
|
||
|
|
20240220,102400,26332243,753,753,753,753,3
|
||
|
|
20240220,102300,26329984,753,753,753,753,0
|
||
|
|
20240220,102200,26329984,753,753,753,753,0
|
||
|
|
20240220,102100,26329984,753,753,753,753,43
|
||
|
|
20240220,102000,26297605,753,753,753,753,284
|
||
|
|
20240220,101900,26083753,753,753,753,753,27
|
||
|
|
20240220,101800,26063422,752,752,752,752,18
|
||
|
|
20240220,101700,26049886,752,752,752,752,0
|
||
|
|
20240220,101600,26049886,752,752,752,752,0
|
||
|
|
20240220,101500,26049886,752,752,753,752,5608
|
||
|
|
20240220,101400,21832424,753,753,753,753,1590
|
||
|
|
20240220,101300,20635154,750,750,750,750,0
|
||
|
|
20240220,101200,20635154,750,750,750,750,8642
|
||
|
|
20240220,101100,14153654,751,752,752,751,843
|
||
|
|
20240220,101000,13520559,751,752,752,751,1568
|
||
|
|
20240220,100900,12341973,753,753,753,753,110
|
||
|
|
20240220,100800,12259143,753,753,753,753,10
|
||
|
|
20240220,100700,12251613,753,753,753,753,9
|
||
|
|
20240220,100600,12244836,753,753,753,753,4434
|
||
|
|
20240220,100500,8906034,751,751,751,751,0
|
||
|
|
20240220,100400,8906034,751,751,751,751,1000
|
||
|
|
20240220,100300,8155034,753,753,753,753,0
|
||
|
|
20240220,100200,8155034,753,753,753,753,5
|
||
|
|
20240220,100100,8151269,753,753,753,753,0
|
||
|
|
20240220,100000,8151269,753,753,753,753,0
|
||
|
|
20240220,095900,8151269,753,753,753,753,0
|
||
|
|
20240220,095800,8151269,753,753,753,753,1171
|
||
|
|
20240220,095700,7269506,753,753,753,753,0
|
||
|
|
20240220,095600,7269506,753,753,753,753,0
|
||
|
|
20240220,095500,7269506,753,753,753,753,40
|
||
|
|
20240220,095400,7239386,753,753,753,753,0
|
||
|
|
20240220,095300,7239386,753,753,753,753,0
|
||
|
|
20240220,095200,7239386,753,753,753,753,0
|
||
|
|
20240220,095100,7239386,753,752,753,752,612
|
||
|
|
20240220,095000,6779157,752,752,752,752,0
|
||
|
|
20240220,094900,6779157,752,752,752,752,0
|
||
|
|
20240220,094800,6779157,752,752,752,752,0
|
||
|
|
20240220,094700,6779157,752,752,752,752,0
|
||
|
|
20240220,094600,6779157,752,752,752,752,2000
|
||
|
|
20240220,094500,5275157,752,752,752,752,6
|
||
|
|
20240220,094400,5270645,752,752,752,752,3
|
||
|
|
20240220,094300,5268389,750,750,750,750,540
|
||
|
|
20240220,094200,4863389,752,752,752,752,0
|
||
|
|
20240220,094100,4863389,752,752,752,752,0
|
||
|
|
20240220,094000,4863389,752,751,752,751,8
|
||
|
|
20240220,093900,4857378,751,751,751,751,33
|
||
|
|
20240220,093800,4832595,751,751,751,751,2
|
||
|
|
20240220,093700,4831093,751,751,751,751,460
|
||
|
|
20240220,093600,4485633,752,752,752,752,0
|
||
|
|
20240220,093500,4485633,752,752,752,752,18
|
||
|
|
20240220,093400,4472097,753,753,753,753,1
|
||
|
|
20240220,093300,4471344,753,753,753,753,3
|
||
|
|
20240220,093200,4469085,752,752,752,752,0
|
||
|
|
20240220,093100,4469085,752,752,752,752,0
|
||
|
|
20240220,093000,4469085,752,751,752,751,564
|
||
|
|
20240220,092900,4044958,751,751,751,751,1228
|
||
|
|
20240220,092800,3122730,751,751,751,751,5
|
||
|
|
20240220,092700,3118975,751,752,752,751,148
|
||
|
|
20240220,092600,3007695,752,752,752,752,0
|
||
|
|
20240220,092500,3007695,752,753,753,752,307
|
||
|
|
20240220,092400,2776829,753,753,753,753,75
|
||
|
|
20240220,092300,2720354,753,753,753,753,70
|
||
|
|
20240220,092200,2667644,753,753,753,753,44
|
||
|
|
20240220,092100,2634512,752,752,752,752,0
|
||
|
|
20240220,092000,2634512,752,752,752,752,859
|
||
|
|
20240220,091900,1988544,752,752,752,752,286
|
||
|
|
20240220,091800,1773472,751,752,752,751,504
|
||
|
|
20240220,091700,1394964,752,752,752,752,33
|
||
|
|
20240220,091600,1370148,750,750,750,750,200
|
||
|
|
20240220,091500,1220148,751,751,751,751,0
|
||
|
|
20240220,091400,1220148,751,751,751,751,0
|
||
|
|
20240220,091300,1220148,751,751,751,751,0
|
||
|
|
20240220,091200,1220148,751,751,751,751,50
|
||
|
|
20240220,091100,1182598,751,751,751,751,241
|
||
|
|
20240220,091000,1001607,751,751,751,751,0
|
||
|
|
20240220,090900,1001607,751,751,751,751,41
|
||
|
|
20240220,090800,970816,751,751,751,751,0
|
||
|
|
20240220,090700,970816,751,751,751,751,0
|
||
|
|
20240220,090600,970816,751,751,751,751,394
|
||
|
|
20240220,090500,674922,750,750,750,750,0
|
||
|
|
20240220,090400,674922,750,750,750,750,0
|
||
|
|
20240220,090300,674922,750,750,750,750,0
|
||
|
|
20240220,090200,674922,750,750,750,750,0
|
||
|
|
20240220,090100,674922,750,750,750,750,227
|
||
|
|
20240220,090000,504672,751,751,751,751,672
|