673 lines
28 KiB
CSV
673 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,201000,68363845,856,856,856,856,1053
|
|
20240220,200900,68363845,856,856,856,856,0
|
|
20240220,200800,68363845,856,856,856,856,0
|
|
20240220,200700,68363845,856,856,856,856,0
|
|
20240220,200600,68363845,856,856,856,856,0
|
|
20240220,200500,68363845,856,856,856,856,0
|
|
20240220,200400,68363845,856,856,856,856,0
|
|
20240220,200300,68363845,856,856,856,856,0
|
|
20240220,200200,68363845,856,856,856,856,0
|
|
20240220,200100,68363845,856,856,856,856,0
|
|
20240220,200000,68363845,856,856,856,856,0
|
|
20240220,195900,68363845,856,856,856,856,0
|
|
20240220,195800,68363845,856,856,856,856,0
|
|
20240220,195700,68363845,856,856,856,856,0
|
|
20240220,195600,68363845,856,856,856,856,0
|
|
20240220,195500,68363845,856,856,856,856,0
|
|
20240220,195400,68363845,856,856,856,856,0
|
|
20240220,195300,68363845,856,856,856,856,0
|
|
20240220,195200,68363845,856,856,856,856,0
|
|
20240220,195100,68363845,856,856,856,856,0
|
|
20240220,195000,68363845,856,856,856,856,0
|
|
20240220,194900,68363845,856,856,856,856,0
|
|
20240220,194800,68363845,856,856,856,856,0
|
|
20240220,194700,68363845,856,856,856,856,0
|
|
20240220,194600,68363845,856,856,856,856,0
|
|
20240220,194500,68363845,856,856,856,856,0
|
|
20240220,194400,68363845,856,856,856,856,0
|
|
20240220,194300,68363845,856,856,856,856,0
|
|
20240220,194200,68363845,856,856,856,856,0
|
|
20240220,194100,68363845,856,856,856,856,0
|
|
20240220,194000,68363845,856,856,856,856,1053
|
|
20240220,193900,68363845,856,856,856,856,0
|
|
20240220,193800,68363845,856,856,856,856,0
|
|
20240220,193700,68363845,856,856,856,856,0
|
|
20240220,193600,68363845,856,856,856,856,0
|
|
20240220,193500,68363845,856,856,856,856,0
|
|
20240220,193400,68363845,856,856,856,856,0
|
|
20240220,193300,68363845,856,856,856,856,0
|
|
20240220,193200,68363845,856,856,856,856,0
|
|
20240220,193100,68363845,856,856,856,856,0
|
|
20240220,193000,68363845,856,856,856,856,0
|
|
20240220,192900,68363845,856,856,856,856,0
|
|
20240220,192800,68363845,856,856,856,856,0
|
|
20240220,192700,68363845,856,856,856,856,0
|
|
20240220,192600,68363845,856,856,856,856,0
|
|
20240220,192500,68363845,856,856,856,856,0
|
|
20240220,192400,68363845,856,856,856,856,0
|
|
20240220,192300,68363845,856,856,856,856,0
|
|
20240220,192200,68363845,856,856,856,856,0
|
|
20240220,192100,68363845,856,856,856,856,0
|
|
20240220,192000,68363845,856,856,856,856,0
|
|
20240220,191900,68363845,856,856,856,856,0
|
|
20240220,191800,68363845,856,856,856,856,0
|
|
20240220,191700,68363845,856,856,856,856,0
|
|
20240220,191600,68363845,856,856,856,856,0
|
|
20240220,191500,68363845,856,856,856,856,0
|
|
20240220,191400,68363845,856,856,856,856,0
|
|
20240220,191300,68363845,856,856,856,856,0
|
|
20240220,191200,68363845,856,856,856,856,0
|
|
20240220,191100,68363845,856,856,856,856,0
|
|
20240220,191000,68363845,856,856,856,856,1053
|
|
20240220,190900,68363845,856,856,856,856,0
|
|
20240220,190800,68363845,856,856,856,856,0
|
|
20240220,190700,68363845,856,856,856,856,0
|
|
20240220,190600,68363845,856,856,856,856,0
|
|
20240220,190500,68363845,856,856,856,856,0
|
|
20240220,190400,68363845,856,856,856,856,0
|
|
20240220,190300,68363845,856,856,856,856,0
|
|
20240220,190200,68363845,856,856,856,856,0
|
|
20240220,190100,68363845,856,856,856,856,0
|
|
20240220,190000,68363845,856,856,856,856,0
|
|
20240220,185900,68363845,856,856,856,856,0
|
|
20240220,185800,68363845,856,856,856,856,0
|
|
20240220,185700,68363845,856,856,856,856,0
|
|
20240220,185600,68363845,856,856,856,856,0
|
|
20240220,185500,68363845,856,856,856,856,0
|
|
20240220,185400,68363845,856,856,856,856,0
|
|
20240220,185300,68363845,856,856,856,856,0
|
|
20240220,185200,68363845,856,856,856,856,0
|
|
20240220,185100,68363845,856,856,856,856,0
|
|
20240220,185000,68363845,856,856,856,856,0
|
|
20240220,184900,68363845,856,856,856,856,0
|
|
20240220,184800,68363845,856,856,856,856,0
|
|
20240220,184700,68363845,856,856,856,856,0
|
|
20240220,184600,68363845,856,856,856,856,0
|
|
20240220,184500,68363845,856,856,856,856,0
|
|
20240220,184400,68363845,856,856,856,856,0
|
|
20240220,184300,68363845,856,856,856,856,0
|
|
20240220,184200,68363845,856,856,856,856,0
|
|
20240220,184100,68363845,856,856,856,856,0
|
|
20240220,184000,68363845,856,856,856,856,1053
|
|
20240220,183900,68363845,856,856,856,856,0
|
|
20240220,183800,68363845,856,856,856,856,0
|
|
20240220,183700,68363845,856,856,856,856,0
|
|
20240220,183600,68363845,856,856,856,856,0
|
|
20240220,183500,68363845,856,856,856,856,0
|
|
20240220,183400,68363845,856,856,856,856,0
|
|
20240220,183300,68363845,856,856,856,856,0
|
|
20240220,183200,68363845,856,856,856,856,0
|
|
20240220,183100,68363845,856,856,856,856,0
|
|
20240220,183000,68363845,856,856,856,856,0
|
|
20240220,182900,68363845,856,856,856,856,0
|
|
20240220,182800,68363845,856,856,856,856,0
|
|
20240220,182700,68363845,856,856,856,856,0
|
|
20240220,182600,68363845,856,856,856,856,0
|
|
20240220,182500,68363845,856,856,856,856,0
|
|
20240220,182400,68363845,856,856,856,856,0
|
|
20240220,182300,68363845,856,856,856,856,0
|
|
20240220,182200,68363845,856,856,856,856,0
|
|
20240220,182100,68363845,856,856,856,856,0
|
|
20240220,182000,68363845,856,856,856,856,0
|
|
20240220,181900,68363845,856,856,856,856,0
|
|
20240220,181800,68363845,856,856,856,856,0
|
|
20240220,181700,68363845,856,856,856,856,0
|
|
20240220,181600,68363845,856,856,856,856,0
|
|
20240220,181500,68363845,856,856,856,856,0
|
|
20240220,181400,68363845,856,856,856,856,0
|
|
20240220,181300,68363845,856,856,856,856,0
|
|
20240220,181200,68363845,856,856,856,856,0
|
|
20240220,181100,68363845,856,856,856,856,0
|
|
20240220,181000,68363845,856,856,856,856,1053
|
|
20240220,180900,68363845,856,856,856,856,0
|
|
20240220,180800,68363845,856,856,856,856,0
|
|
20240220,180700,68363845,856,856,856,856,0
|
|
20240220,180600,68363845,856,856,856,856,0
|
|
20240220,180500,68363845,856,856,856,856,0
|
|
20240220,180400,68363845,856,856,856,856,0
|
|
20240220,180300,68363845,856,856,856,856,0
|
|
20240220,180200,68363845,856,856,856,856,0
|
|
20240220,180100,68363845,856,856,856,856,0
|
|
20240220,180000,68363845,856,856,856,856,0
|
|
20240220,175900,68363845,856,856,856,856,0
|
|
20240220,175800,68363845,856,856,856,856,0
|
|
20240220,175700,68363845,856,856,856,856,0
|
|
20240220,175600,68363845,856,856,856,856,0
|
|
20240220,175500,68363845,856,856,856,856,0
|
|
20240220,175400,68363845,856,856,856,856,0
|
|
20240220,175300,68363845,856,856,856,856,0
|
|
20240220,175200,68363845,856,856,856,856,0
|
|
20240220,175100,68363845,856,856,856,856,0
|
|
20240220,175000,68363845,856,856,856,856,0
|
|
20240220,174900,68363845,856,856,856,856,0
|
|
20240220,174800,68363845,856,856,856,856,0
|
|
20240220,174700,68363845,856,856,856,856,0
|
|
20240220,174600,68363845,856,856,856,856,0
|
|
20240220,174500,68363845,856,856,856,856,0
|
|
20240220,174400,68363845,856,856,856,856,0
|
|
20240220,174300,68363845,856,856,856,856,0
|
|
20240220,174200,68363845,856,856,856,856,0
|
|
20240220,174100,68363845,856,856,856,856,0
|
|
20240220,174000,68363845,856,856,856,856,1053
|
|
20240220,173900,68363845,856,856,856,856,0
|
|
20240220,173800,68363845,856,856,856,856,0
|
|
20240220,173700,68363845,856,856,856,856,0
|
|
20240220,173600,68363845,856,856,856,856,0
|
|
20240220,173500,68363845,856,856,856,856,0
|
|
20240220,173400,68363845,856,856,856,856,0
|
|
20240220,173300,68363845,856,856,856,856,0
|
|
20240220,173200,68363845,856,856,856,856,0
|
|
20240220,173100,68363845,856,856,856,856,0
|
|
20240220,173000,68363845,856,856,856,856,0
|
|
20240220,172900,68363845,856,856,856,856,0
|
|
20240220,172800,68363845,856,856,856,856,0
|
|
20240220,172700,68363845,856,856,856,856,0
|
|
20240220,172600,68363845,856,856,856,856,0
|
|
20240220,172500,68363845,856,856,856,856,0
|
|
20240220,172400,68363845,856,856,856,856,0
|
|
20240220,172300,68363845,856,856,856,856,0
|
|
20240220,172200,68363845,856,856,856,856,0
|
|
20240220,172100,68363845,856,856,856,856,0
|
|
20240220,172000,68363845,856,856,856,856,0
|
|
20240220,171900,68363845,856,856,856,856,0
|
|
20240220,171800,68363845,856,856,856,856,0
|
|
20240220,171700,68363845,856,856,856,856,0
|
|
20240220,171600,68363845,856,856,856,856,0
|
|
20240220,171500,68363845,856,856,856,856,0
|
|
20240220,171400,68363845,856,856,856,856,0
|
|
20240220,171300,68363845,856,856,856,856,0
|
|
20240220,171200,68363845,856,856,856,856,0
|
|
20240220,171100,68363845,856,856,856,856,0
|
|
20240220,171000,68363845,856,856,856,856,1053
|
|
20240220,170900,68363845,856,856,856,856,0
|
|
20240220,170800,68363845,856,856,856,856,0
|
|
20240220,170700,68363845,856,856,856,856,0
|
|
20240220,170600,68363845,856,856,856,856,0
|
|
20240220,170500,68363845,856,856,856,856,0
|
|
20240220,170400,68363845,856,856,856,856,0
|
|
20240220,170300,68363845,856,856,856,856,0
|
|
20240220,170200,68363845,856,856,856,856,0
|
|
20240220,170100,68363845,856,856,856,856,0
|
|
20240220,170000,68363845,856,856,856,856,0
|
|
20240220,165900,68363845,856,856,856,856,0
|
|
20240220,165800,68363845,856,856,856,856,0
|
|
20240220,165700,68363845,856,856,856,856,0
|
|
20240220,165600,68363845,856,856,856,856,0
|
|
20240220,165500,68363845,856,856,856,856,0
|
|
20240220,165400,68363845,856,856,856,856,0
|
|
20240220,165300,68363845,856,856,856,856,0
|
|
20240220,165200,68363845,856,856,856,856,0
|
|
20240220,165100,68363845,856,856,856,856,0
|
|
20240220,165000,68363845,856,856,856,856,0
|
|
20240220,164900,68363845,856,856,856,856,0
|
|
20240220,164800,68363845,856,856,856,856,0
|
|
20240220,164700,68363845,856,856,856,856,0
|
|
20240220,164600,68363845,856,856,856,856,0
|
|
20240220,164500,68363845,856,856,856,856,0
|
|
20240220,164400,68363845,856,856,856,856,0
|
|
20240220,164300,68363845,856,856,856,856,0
|
|
20240220,164200,68363845,856,856,856,856,0
|
|
20240220,164100,68363845,856,856,856,856,0
|
|
20240220,164000,68363845,856,856,856,856,1053
|
|
20240220,163900,68363845,856,856,856,856,0
|
|
20240220,163800,68363845,856,856,856,856,0
|
|
20240220,163700,68363845,856,856,856,856,0
|
|
20240220,163600,68363845,856,856,856,856,0
|
|
20240220,163500,68363845,856,856,856,856,0
|
|
20240220,163400,68363845,856,856,856,856,0
|
|
20240220,163300,68363845,856,856,856,856,0
|
|
20240220,163200,68363845,856,856,856,856,0
|
|
20240220,163100,68363845,856,856,856,856,0
|
|
20240220,163000,68363845,856,856,856,856,0
|
|
20240220,162900,68363845,856,856,856,856,0
|
|
20240220,162800,68363845,856,856,856,856,0
|
|
20240220,162700,68363845,856,856,856,856,0
|
|
20240220,162600,68363845,856,856,856,856,0
|
|
20240220,162500,68363845,856,856,856,856,0
|
|
20240220,162400,68363845,856,856,856,856,0
|
|
20240220,162300,68363845,856,856,856,856,0
|
|
20240220,162200,68363845,856,856,856,856,0
|
|
20240220,162100,68363845,856,856,856,856,0
|
|
20240220,162000,68363845,856,856,856,856,0
|
|
20240220,161900,68363845,856,856,856,856,0
|
|
20240220,161800,68363845,856,856,856,856,0
|
|
20240220,161700,68363845,856,856,856,856,0
|
|
20240220,161600,68363845,856,856,856,856,0
|
|
20240220,161500,68363845,856,856,856,856,0
|
|
20240220,161400,68363845,856,856,856,856,0
|
|
20240220,161300,68363845,856,856,856,856,0
|
|
20240220,161200,68363845,856,856,856,856,0
|
|
20240220,161100,68363845,856,856,856,856,0
|
|
20240220,161000,68363845,856,856,856,856,1053
|
|
20240220,160900,68363845,856,856,856,856,0
|
|
20240220,160800,68363845,856,856,856,856,0
|
|
20240220,160700,68363845,856,856,856,856,0
|
|
20240220,160600,68363845,856,856,856,856,0
|
|
20240220,160500,68363845,856,856,856,856,0
|
|
20240220,160400,68363845,856,856,856,856,0
|
|
20240220,160300,68363845,856,856,856,856,0
|
|
20240220,160200,68363845,856,856,856,856,0
|
|
20240220,160100,68363845,856,856,856,856,0
|
|
20240220,160000,68363845,856,856,856,856,0
|
|
20240220,155900,68363845,856,856,856,856,0
|
|
20240220,155800,68363845,856,856,856,856,0
|
|
20240220,155700,68363845,856,856,856,856,0
|
|
20240220,155600,68363845,856,856,856,856,0
|
|
20240220,155500,68363845,856,856,856,856,0
|
|
20240220,155400,68363845,856,856,856,856,0
|
|
20240220,155300,68363845,856,856,856,856,0
|
|
20240220,155200,68363845,856,856,856,856,0
|
|
20240220,155100,68363845,856,856,856,856,0
|
|
20240220,155000,68363845,856,856,856,856,0
|
|
20240220,154900,68363845,856,856,856,856,0
|
|
20240220,154800,68363845,856,856,856,856,0
|
|
20240220,154700,68363845,856,856,856,856,0
|
|
20240220,154600,68363845,856,856,856,856,0
|
|
20240220,154500,68363845,856,856,856,856,0
|
|
20240220,154400,68363845,856,856,856,856,0
|
|
20240220,154300,68363845,856,856,856,856,0
|
|
20240220,154200,68363845,856,856,856,856,0
|
|
20240220,154100,68363845,856,856,856,856,0
|
|
20240220,154000,68363845,856,856,856,856,1053
|
|
20240220,153900,68363845,856,856,856,856,0
|
|
20240220,153800,68363845,856,856,856,856,0
|
|
20240220,153700,68363845,856,856,856,856,0
|
|
20240220,153600,68363845,856,856,856,856,0
|
|
20240220,153500,68363845,856,856,856,856,0
|
|
20240220,153400,68363845,856,856,856,856,0
|
|
20240220,153300,68363845,856,856,856,856,0
|
|
20240220,153200,68363845,856,856,856,856,0
|
|
20240220,153100,68363845,856,856,856,856,0
|
|
20240220,153000,68363845,856,856,856,856,1053
|
|
20240220,152900,67462477,856,856,856,856,0
|
|
20240220,152800,67462477,856,856,856,856,0
|
|
20240220,152700,67462477,856,856,856,856,0
|
|
20240220,152600,67462477,856,856,856,856,0
|
|
20240220,152500,67462477,856,856,856,856,0
|
|
20240220,152400,67462477,856,856,856,856,0
|
|
20240220,152300,67462477,856,856,856,856,0
|
|
20240220,152200,67462477,856,856,856,856,0
|
|
20240220,152100,67462477,856,856,856,856,0
|
|
20240220,152000,67462477,856,856,856,856,0
|
|
20240220,151900,67462477,856,856,856,856,0
|
|
20240220,151800,67462477,856,856,856,856,0
|
|
20240220,151700,67462477,856,856,856,856,0
|
|
20240220,151600,67462477,856,856,856,856,0
|
|
20240220,151500,67462477,856,856,856,856,0
|
|
20240220,151400,67462477,856,855,856,855,3
|
|
20240220,151300,67459910,855,855,855,855,1
|
|
20240220,151200,67459055,854,854,854,854,200
|
|
20240220,151100,67288255,854,854,854,854,0
|
|
20240220,151000,67288255,854,853,854,853,119
|
|
20240220,150900,67186747,852,851,852,851,728
|
|
20240220,150800,66567102,848,848,848,848,0
|
|
20240220,150700,66567102,848,848,848,848,0
|
|
20240220,150600,66567102,848,848,848,848,0
|
|
20240220,150500,66567102,848,848,848,848,1022
|
|
20240220,150400,65700446,851,851,851,851,0
|
|
20240220,150300,65700446,851,851,851,851,0
|
|
20240220,150200,65700446,851,851,851,851,0
|
|
20240220,150100,65700446,851,851,851,851,1
|
|
20240220,150000,65699595,848,851,851,848,101
|
|
20240220,145900,65613944,848,848,848,848,0
|
|
20240220,145800,65613944,848,848,848,848,0
|
|
20240220,145700,65613944,848,848,848,848,0
|
|
20240220,145600,65613944,848,848,848,848,0
|
|
20240220,145500,65613944,848,848,848,848,0
|
|
20240220,145400,65613944,848,848,848,848,0
|
|
20240220,145300,65613944,848,848,848,848,0
|
|
20240220,145200,65613944,848,848,848,848,0
|
|
20240220,145100,65613944,848,849,849,848,534
|
|
20240220,145000,65160918,848,848,848,848,1091
|
|
20240220,144900,64235750,848,848,848,848,0
|
|
20240220,144800,64235750,848,848,848,848,0
|
|
20240220,144700,64235750,848,848,848,848,0
|
|
20240220,144600,64235750,848,848,848,848,0
|
|
20240220,144500,64235750,848,848,848,848,0
|
|
20240220,144400,64235750,848,848,848,848,0
|
|
20240220,144300,64235750,848,848,848,848,0
|
|
20240220,144200,64235750,848,848,848,848,58
|
|
20240220,144100,64186566,848,848,848,848,116
|
|
20240220,144000,64088198,853,853,853,853,1
|
|
20240220,143900,64087345,848,848,848,848,40
|
|
20240220,143800,64053425,848,848,848,848,0
|
|
20240220,143700,64053425,848,848,848,848,0
|
|
20240220,143600,64053425,848,848,848,848,0
|
|
20240220,143500,64053425,848,848,848,848,0
|
|
20240220,143400,64053425,848,848,848,848,623
|
|
20240220,143300,63525121,848,848,848,848,0
|
|
20240220,143200,63525121,848,848,848,848,0
|
|
20240220,143100,63525121,848,848,848,848,1
|
|
20240220,143000,63524273,853,853,853,853,0
|
|
20240220,142900,63524273,853,853,853,853,0
|
|
20240220,142800,63524273,853,853,853,853,0
|
|
20240220,142700,63524273,853,853,853,853,0
|
|
20240220,142600,63524273,853,853,853,853,0
|
|
20240220,142500,63524273,853,853,853,853,0
|
|
20240220,142400,63524273,853,853,853,853,0
|
|
20240220,142300,63524273,853,853,853,853,0
|
|
20240220,142200,63524273,853,853,853,853,0
|
|
20240220,142100,63524273,853,853,853,853,0
|
|
20240220,142000,63524273,853,853,853,853,0
|
|
20240220,141900,63524273,853,853,853,853,0
|
|
20240220,141800,63524273,853,853,853,853,0
|
|
20240220,141700,63524273,853,853,853,853,1
|
|
20240220,141600,63523420,848,848,848,848,0
|
|
20240220,141500,63523420,848,848,848,848,0
|
|
20240220,141400,63523420,848,848,848,848,0
|
|
20240220,141300,63523420,848,848,848,848,0
|
|
20240220,141200,63523420,848,848,848,848,0
|
|
20240220,141100,63523420,848,848,848,848,1
|
|
20240220,141000,63522572,853,853,853,853,0
|
|
20240220,140900,63522572,853,853,853,853,0
|
|
20240220,140800,63522572,853,853,853,853,10
|
|
20240220,140700,63514042,853,853,853,853,1
|
|
20240220,140600,63513189,848,848,848,848,0
|
|
20240220,140500,63513189,848,848,848,848,0
|
|
20240220,140400,63513189,848,848,848,848,30
|
|
20240220,140300,63487749,848,848,848,848,0
|
|
20240220,140200,63487749,848,848,848,848,222
|
|
20240220,140100,63299493,853,853,853,853,1
|
|
20240220,140000,63298640,848,848,848,848,1
|
|
20240220,135900,63297792,848,848,848,848,315
|
|
20240220,135800,63030672,849,849,849,849,0
|
|
20240220,135700,63030672,849,849,849,849,0
|
|
20240220,135600,63030672,849,849,849,849,800
|
|
20240220,135500,62351472,849,849,849,849,0
|
|
20240220,135400,62351472,849,853,853,849,201
|
|
20240220,135300,62180819,848,848,848,848,0
|
|
20240220,135200,62180819,848,848,848,848,0
|
|
20240220,135100,62180819,848,848,848,848,1
|
|
20240220,135000,62179971,853,853,853,853,65
|
|
20240220,134900,62124526,851,851,851,851,121
|
|
20240220,134800,62021555,848,848,848,848,0
|
|
20240220,134700,62021555,848,848,848,848,0
|
|
20240220,134600,62021555,848,848,848,848,0
|
|
20240220,134500,62021555,848,848,848,848,0
|
|
20240220,134400,62021555,848,848,848,848,0
|
|
20240220,134300,62021555,848,848,848,848,0
|
|
20240220,134200,62021555,848,848,848,848,0
|
|
20240220,134100,62021555,848,848,848,848,0
|
|
20240220,134000,62021555,848,848,848,848,1
|
|
20240220,133900,62020707,853,853,853,853,0
|
|
20240220,133800,62020707,853,853,853,853,0
|
|
20240220,133700,62020707,853,853,853,853,1
|
|
20240220,133600,62019854,848,848,848,848,0
|
|
20240220,133500,62019854,848,848,848,848,0
|
|
20240220,133400,62019854,848,848,848,848,0
|
|
20240220,133300,62019854,848,848,848,848,0
|
|
20240220,133200,62019854,848,848,848,848,60
|
|
20240220,133100,61968974,848,848,848,848,1
|
|
20240220,133000,61968126,848,848,848,848,0
|
|
20240220,132900,61968126,848,850,850,848,50
|
|
20240220,132800,61925718,853,853,853,853,1
|
|
20240220,132700,61924865,848,848,848,848,0
|
|
20240220,132600,61924865,848,848,848,848,6
|
|
20240220,132500,61919777,853,853,853,853,0
|
|
20240220,132400,61919777,853,853,853,853,0
|
|
20240220,132300,61919777,853,850,853,848,888
|
|
20240220,132200,61164977,850,850,850,850,0
|
|
20240220,132100,61164977,850,850,850,850,0
|
|
20240220,132000,61164977,850,850,850,850,0
|
|
20240220,131900,61164977,850,850,850,850,0
|
|
20240220,131800,61164977,850,850,850,850,0
|
|
20240220,131700,61164977,850,850,850,850,0
|
|
20240220,131600,61164977,850,850,850,850,0
|
|
20240220,131500,61164977,850,850,850,850,0
|
|
20240220,131400,61164977,850,852,852,850,299
|
|
20240220,131300,60910477,852,852,852,852,0
|
|
20240220,131200,60910477,852,852,852,852,10
|
|
20240220,131100,60901957,852,852,852,852,60
|
|
20240220,131000,60850837,851,851,851,851,0
|
|
20240220,130900,60850837,851,851,851,851,0
|
|
20240220,130800,60850837,851,851,851,851,0
|
|
20240220,130700,60850837,851,851,851,851,0
|
|
20240220,130600,60850837,851,851,851,851,0
|
|
20240220,130500,60850837,851,851,851,851,806
|
|
20240220,130400,60164931,852,852,852,852,1
|
|
20240220,130300,60164079,851,851,851,851,0
|
|
20240220,130200,60164079,851,851,851,851,100
|
|
20240220,130100,60078979,851,851,851,851,0
|
|
20240220,130000,60078979,851,851,851,851,0
|
|
20240220,125900,60078979,851,851,851,851,1
|
|
20240220,125800,60078128,853,853,853,853,0
|
|
20240220,125700,60078128,853,853,853,853,1
|
|
20240220,125600,60077275,851,852,852,851,133
|
|
20240220,125500,59963960,852,852,852,852,11
|
|
20240220,125400,59954588,852,852,852,852,243
|
|
20240220,125300,59747552,853,853,853,853,0
|
|
20240220,125200,59747552,853,853,853,853,0
|
|
20240220,125100,59747552,853,853,853,853,0
|
|
20240220,125000,59747552,853,853,853,853,2
|
|
20240220,124900,59745846,853,853,853,853,1
|
|
20240220,124800,59744993,852,852,852,852,0
|
|
20240220,124700,59744993,852,852,852,852,0
|
|
20240220,124600,59744993,852,852,852,852,0
|
|
20240220,124500,59744993,852,853,853,852,54
|
|
20240220,124400,59698935,853,853,853,853,0
|
|
20240220,124300,59698935,853,853,853,853,0
|
|
20240220,124200,59698935,853,853,853,852,102
|
|
20240220,124100,59612029,853,853,853,853,0
|
|
20240220,124000,59612029,853,853,853,853,0
|
|
20240220,123900,59612029,853,853,853,853,0
|
|
20240220,123800,59612029,853,853,853,853,0
|
|
20240220,123700,59612029,853,853,853,853,0
|
|
20240220,123600,59612029,853,853,853,853,0
|
|
20240220,123500,59612029,853,853,853,853,100
|
|
20240220,123400,59526729,853,853,853,853,10
|
|
20240220,123300,59518199,853,853,853,853,0
|
|
20240220,123200,59518199,853,853,853,853,25
|
|
20240220,123100,59496874,853,853,853,853,0
|
|
20240220,123000,59496874,853,853,853,853,0
|
|
20240220,122900,59496874,853,853,853,853,0
|
|
20240220,122800,59496874,853,853,853,853,0
|
|
20240220,122700,59496874,853,853,853,853,0
|
|
20240220,122600,59496874,853,853,853,853,0
|
|
20240220,122500,59496874,853,853,853,853,0
|
|
20240220,122400,59496874,853,853,853,853,0
|
|
20240220,122300,59496874,853,853,853,853,4
|
|
20240220,122200,59493462,853,853,853,853,0
|
|
20240220,122100,59493462,853,853,853,853,0
|
|
20240220,122000,59493462,853,853,853,853,0
|
|
20240220,121900,59493462,853,853,853,853,0
|
|
20240220,121800,59493462,853,853,853,853,1
|
|
20240220,121700,59492609,852,852,852,852,4000
|
|
20240220,121600,56084609,854,854,854,854,1
|
|
20240220,121500,56083755,852,852,852,852,0
|
|
20240220,121400,56083755,852,852,852,852,1
|
|
20240220,121300,56082903,856,856,856,856,0
|
|
20240220,121200,56082903,856,856,856,856,0
|
|
20240220,121100,56082903,856,856,856,856,1
|
|
20240220,121000,56082047,852,852,852,852,7
|
|
20240220,120900,56076083,852,852,852,852,0
|
|
20240220,120800,56076083,852,852,852,852,1
|
|
20240220,120700,56075231,856,856,856,856,0
|
|
20240220,120600,56075231,856,856,856,856,0
|
|
20240220,120500,56075231,856,856,856,856,0
|
|
20240220,120400,56075231,856,856,856,856,0
|
|
20240220,120300,56075231,856,856,856,856,0
|
|
20240220,120200,56075231,856,856,856,856,0
|
|
20240220,120100,56075231,856,856,856,856,0
|
|
20240220,120000,56075231,856,856,856,856,0
|
|
20240220,115900,56075231,856,856,856,856,1
|
|
20240220,115800,56074375,852,852,852,852,0
|
|
20240220,115700,56074375,852,852,852,852,1
|
|
20240220,115600,56073523,852,852,852,852,0
|
|
20240220,115500,56073523,852,852,852,852,0
|
|
20240220,115400,56073523,852,852,852,852,0
|
|
20240220,115300,56073523,852,852,852,852,4
|
|
20240220,115200,56070115,852,852,852,852,0
|
|
20240220,115100,56070115,852,852,852,852,0
|
|
20240220,115000,56070115,852,852,852,852,0
|
|
20240220,114900,56070115,852,852,852,852,172
|
|
20240220,114800,55923571,857,857,857,857,0
|
|
20240220,114700,55923571,857,857,857,857,0
|
|
20240220,114600,55923571,857,857,857,857,0
|
|
20240220,114500,55923571,857,857,857,857,0
|
|
20240220,114400,55923571,857,857,857,857,0
|
|
20240220,114300,55923571,857,857,857,857,0
|
|
20240220,114200,55923571,857,857,857,857,0
|
|
20240220,114100,55923571,857,857,857,857,0
|
|
20240220,114000,55923571,857,857,857,857,0
|
|
20240220,113900,55923571,857,857,857,857,172
|
|
20240220,113800,55776167,857,857,857,857,0
|
|
20240220,113700,55776167,857,857,857,857,0
|
|
20240220,113600,55776167,857,857,857,857,0
|
|
20240220,113500,55776167,857,857,857,857,0
|
|
20240220,113400,55776167,857,857,857,857,0
|
|
20240220,113300,55776167,857,857,857,857,0
|
|
20240220,113200,55776167,857,857,857,857,0
|
|
20240220,113100,55776167,857,857,857,857,0
|
|
20240220,113000,55776167,857,857,857,857,0
|
|
20240220,112900,55776167,857,857,857,857,26
|
|
20240220,112800,55753885,858,858,858,858,0
|
|
20240220,112700,55753885,858,858,858,858,0
|
|
20240220,112600,55753885,858,858,858,858,0
|
|
20240220,112500,55753885,858,858,858,858,0
|
|
20240220,112400,55753885,858,858,858,858,0
|
|
20240220,112300,55753885,858,857,858,857,20
|
|
20240220,112200,55736736,858,858,858,858,0
|
|
20240220,112100,55736736,858,857,858,857,300
|
|
20240220,112000,55479602,858,858,858,858,0
|
|
20240220,111900,55479602,858,858,858,858,0
|
|
20240220,111800,55479602,858,858,858,858,0
|
|
20240220,111700,55479602,858,858,858,858,0
|
|
20240220,111600,55479602,858,858,858,858,0
|
|
20240220,111500,55479602,858,858,858,858,0
|
|
20240220,111400,55479602,858,858,858,858,0
|
|
20240220,111300,55479602,858,858,858,858,0
|
|
20240220,111200,55479602,858,858,858,858,1
|
|
20240220,111100,55478744,859,853,859,853,380
|
|
20240220,111000,55152634,849,849,849,849,0
|
|
20240220,110900,55152634,849,849,849,849,0
|
|
20240220,110800,55152634,849,849,849,849,0
|
|
20240220,110700,55152634,849,849,849,849,200
|
|
20240220,110600,54982834,854,854,854,854,0
|
|
20240220,110500,54982834,854,854,854,854,0
|
|
20240220,110400,54982834,854,854,854,854,0
|
|
20240220,110300,54982834,854,854,854,854,0
|
|
20240220,110200,54982834,854,854,854,854,0
|
|
20240220,110100,54982834,854,854,854,854,1
|
|
20240220,110000,54981980,847,847,847,847,0
|
|
20240220,105900,54981980,847,847,847,847,0
|
|
20240220,105800,54981980,847,847,847,847,0
|
|
20240220,105700,54981980,847,851,851,847,1121
|
|
20240220,105600,54031291,854,854,854,854,6
|
|
20240220,105500,54026167,849,849,849,849,0
|
|
20240220,105400,54026167,849,852,852,849,100
|
|
20240220,105300,53941221,859,859,859,859,0
|
|
20240220,105200,53941221,859,859,859,859,0
|
|
20240220,105100,53941221,859,859,859,859,0
|
|
20240220,105000,53941221,859,859,859,859,0
|
|
20240220,104900,53941221,859,859,859,859,0
|
|
20240220,104800,53941221,859,859,859,859,0
|
|
20240220,104700,53941221,859,859,859,859,0
|
|
20240220,104600,53941221,859,859,859,859,0
|
|
20240220,104500,53941221,859,859,859,859,0
|
|
20240220,104400,53941221,859,859,859,859,0
|
|
20240220,104300,53941221,859,859,859,859,20
|
|
20240220,104200,53924041,859,859,859,859,0
|
|
20240220,104100,53924041,859,853,859,853,10137
|
|
20240220,104000,45233657,853,853,853,853,0
|
|
20240220,103900,45233657,853,853,853,853,0
|
|
20240220,103800,45233657,853,853,853,853,0
|
|
20240220,103700,45233657,853,853,853,853,0
|
|
20240220,103600,45233657,853,853,853,853,0
|
|
20240220,103500,45233657,853,853,853,853,0
|
|
20240220,103400,45233657,853,853,853,853,0
|
|
20240220,103300,45233657,853,853,853,853,0
|
|
20240220,103200,45233657,853,853,853,853,1
|
|
20240220,103100,45232804,853,853,853,853,0
|
|
20240220,103000,45232804,853,853,853,853,0
|
|
20240220,102900,45232804,853,853,853,853,0
|
|
20240220,102800,45232804,853,853,853,853,0
|
|
20240220,102700,45232804,853,853,853,853,0
|
|
20240220,102600,45232804,853,853,853,853,1
|
|
20240220,102500,45231951,850,850,850,850,1182
|
|
20240220,102400,44227251,847,848,848,847,1172
|
|
20240220,102300,43234565,847,847,847,847,0
|
|
20240220,102200,43234565,847,847,847,847,0
|
|
20240220,102100,43234565,847,847,847,847,0
|
|
20240220,102000,43234565,847,849,849,847,100
|
|
20240220,101900,43149832,850,850,850,850,10
|
|
20240220,101800,43141332,850,850,850,850,0
|
|
20240220,101700,43141332,850,850,850,850,0
|
|
20240220,101600,43141332,850,849,850,848,23
|
|
20240220,101500,43121808,850,850,850,850,0
|
|
20240220,101400,43121808,850,850,850,850,0
|
|
20240220,101300,43121808,850,850,850,850,0
|
|
20240220,101200,43121808,850,850,850,850,0
|
|
20240220,101100,43121808,850,850,850,850,0
|
|
20240220,101000,43121808,850,850,850,850,11
|
|
20240220,100900,43112458,850,850,850,850,0
|
|
20240220,100800,43112458,850,850,850,850,0
|
|
20240220,100700,43112458,850,850,850,850,0
|
|
20240220,100600,43112458,850,850,850,850,0
|
|
20240220,100500,43112458,850,850,850,850,0
|
|
20240220,100400,43112458,850,850,850,850,10
|
|
20240220,100300,43103958,850,850,850,850,0
|
|
20240220,100200,43103958,850,850,850,850,0
|
|
20240220,100100,43103958,850,850,850,850,0
|
|
20240220,100000,43103958,850,850,850,850,0
|
|
20240220,095900,43103958,850,850,850,850,0
|
|
20240220,095800,43103958,850,850,850,850,0
|
|
20240220,095700,43103958,850,850,850,850,0
|
|
20240220,095600,43103958,850,850,850,850,0
|
|
20240220,095500,43103958,850,848,850,848,5
|
|
20240220,095400,43099716,848,848,848,848,0
|
|
20240220,095300,43099716,848,850,850,848,182
|
|
20240220,095200,42945138,850,850,850,850,0
|
|
20240220,095100,42945138,850,850,850,850,0
|
|
20240220,095000,42945138,850,850,850,850,1
|
|
20240220,094900,42944288,850,850,850,848,232
|
|
20240220,094800,42747548,848,848,848,848,0
|
|
20240220,094700,42747548,848,848,848,848,0
|
|
20240220,094600,42747548,848,848,848,848,8
|
|
20240220,094500,42740764,847,847,847,847,0
|
|
20240220,094400,42740764,847,847,847,847,0
|
|
20240220,094300,42740764,847,847,847,847,2
|
|
20240220,094200,42739070,848,848,848,848,0
|
|
20240220,094100,42739070,848,848,848,848,0
|
|
20240220,094000,42739070,848,848,848,848,0
|
|
20240220,093900,42739070,848,848,848,848,19
|
|
20240220,093800,42722958,846,846,846,846,0
|
|
20240220,093700,42722958,846,848,848,846,1504
|
|
20240220,093600,41447574,846,846,846,846,1004
|
|
20240220,093500,40598190,846,846,846,846,4
|
|
20240220,093400,40594806,846,846,846,846,869
|
|
20240220,093300,39859632,846,847,847,846,7270
|
|
20240220,093200,33707627,847,848,848,847,49
|
|
20240220,093100,33666080,847,847,847,847,8
|
|
20240220,093000,33659304,847,847,847,847,1831
|
|
20240220,092900,32108447,847,847,847,847,404
|
|
20240220,092800,31766259,847,847,847,847,4
|
|
20240220,092700,31762871,848,847,848,847,945
|
|
20240220,092600,30961515,847,847,847,847,11004
|
|
20240220,092500,21641127,848,848,848,848,3398
|
|
20240220,092400,18759623,848,848,848,848,4
|
|
20240220,092300,18756231,848,854,854,848,17
|
|
20240220,092200,18741737,854,851,854,847,356
|
|
20240220,092100,18438130,853,848,853,847,8
|
|
20240220,092000,18431342,853,853,853,853,1
|
|
20240220,091900,18430489,848,848,848,848,4
|
|
20240220,091800,18427097,853,853,853,847,8
|
|
20240220,091700,18420297,846,846,846,846,14
|
|
20240220,091600,18408453,845,845,845,845,0
|
|
20240220,091500,18408453,845,847,851,843,1274
|
|
20240220,091400,17331915,845,845,845,845,243
|
|
20240220,091300,17126580,845,845,845,845,564
|
|
20240220,091200,16650000,843,846,846,843,2435
|
|
20240220,091100,14591836,847,847,847,847,590
|
|
20240220,091000,14092106,847,847,847,847,4
|
|
20240220,090900,14088718,847,846,847,846,590
|
|
20240220,090800,13589573,846,846,846,846,6
|
|
20240220,090700,13584497,846,846,846,846,105
|
|
20240220,090600,13495667,846,847,847,845,85
|
|
20240220,090500,13423780,847,847,847,847,504
|
|
20240220,090400,12996892,847,847,847,847,517
|
|
20240220,090300,12558993,847,851,851,847,539
|
|
20240220,090200,12101326,850,851,851,848,2032
|
|
20240220,090100,10375954,851,856,856,850,795
|
|
20240220,090000,9695484,850,856,856,850,11349
|