593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185000,7631399318,557,557,557,557,250
|
|
20240213,184900,7631399318,557,557,557,557,0
|
|
20240213,184800,7631399318,557,557,557,557,0
|
|
20240213,184700,7631399318,557,557,557,557,0
|
|
20240213,184600,7631399318,557,557,557,557,0
|
|
20240213,184500,7631399318,557,557,557,557,0
|
|
20240213,184400,7631399318,557,557,557,557,0
|
|
20240213,184300,7631399318,557,557,557,557,0
|
|
20240213,184200,7631399318,557,557,557,557,0
|
|
20240213,184100,7631399318,557,557,557,557,0
|
|
20240213,184000,7631399318,557,557,557,557,0
|
|
20240213,183900,7631399318,557,557,557,557,0
|
|
20240213,183800,7631399318,557,557,557,557,0
|
|
20240213,183700,7631399318,557,557,557,557,0
|
|
20240213,183600,7631399318,557,557,557,557,0
|
|
20240213,183500,7631399318,557,557,557,557,0
|
|
20240213,183400,7631399318,557,557,557,557,0
|
|
20240213,183300,7631399318,557,557,557,557,0
|
|
20240213,183200,7631399318,557,557,557,557,0
|
|
20240213,183100,7631399318,557,557,557,557,0
|
|
20240213,183000,7631399318,557,557,557,557,0
|
|
20240213,182900,7631399318,557,557,557,557,0
|
|
20240213,182800,7631399318,557,557,557,557,0
|
|
20240213,182700,7631399318,557,557,557,557,0
|
|
20240213,182600,7631399318,557,557,557,557,0
|
|
20240213,182500,7631399318,557,557,557,557,0
|
|
20240213,182400,7631399318,557,557,557,557,0
|
|
20240213,182300,7631399318,557,557,557,557,0
|
|
20240213,182200,7631399318,557,557,557,557,0
|
|
20240213,182100,7631399318,557,557,557,557,0
|
|
20240213,182000,7631399318,557,557,557,557,250
|
|
20240213,181900,7631399318,557,557,557,557,0
|
|
20240213,181800,7631399318,557,557,557,557,0
|
|
20240213,181700,7631399318,557,557,557,557,0
|
|
20240213,181600,7631399318,557,557,557,557,0
|
|
20240213,181500,7631399318,557,557,557,557,0
|
|
20240213,181400,7631399318,557,557,557,557,0
|
|
20240213,181300,7631399318,557,557,557,557,0
|
|
20240213,181200,7631399318,557,557,557,557,0
|
|
20240213,181100,7631399318,557,557,557,557,0
|
|
20240213,181000,7631399318,557,557,557,557,0
|
|
20240213,180900,7631399318,557,557,557,557,0
|
|
20240213,180800,7631399318,557,557,557,557,0
|
|
20240213,180700,7631399318,557,557,557,557,0
|
|
20240213,180600,7631399318,557,557,557,557,0
|
|
20240213,180500,7631399318,557,557,557,557,0
|
|
20240213,180400,7631399318,557,557,557,557,0
|
|
20240213,180300,7631399318,557,557,557,557,0
|
|
20240213,180200,7631399318,557,557,557,557,0
|
|
20240213,180100,7631399318,557,557,557,557,0
|
|
20240213,180000,7631399318,557,557,557,557,0
|
|
20240213,175900,7631399318,557,557,557,557,0
|
|
20240213,175800,7631399318,557,557,557,557,0
|
|
20240213,175700,7631399318,557,557,557,557,0
|
|
20240213,175600,7631399318,557,557,557,557,0
|
|
20240213,175500,7631399318,557,557,557,557,0
|
|
20240213,175400,7631399318,557,557,557,557,0
|
|
20240213,175300,7631399318,557,557,557,557,0
|
|
20240213,175200,7631399318,557,557,557,557,0
|
|
20240213,175100,7631399318,557,557,557,557,0
|
|
20240213,175000,7631399318,557,557,557,557,250
|
|
20240213,174900,7631399318,557,557,557,557,0
|
|
20240213,174800,7631399318,557,557,557,557,0
|
|
20240213,174700,7631399318,557,557,557,557,0
|
|
20240213,174600,7631399318,557,557,557,557,0
|
|
20240213,174500,7631399318,557,557,557,557,0
|
|
20240213,174400,7631399318,557,557,557,557,0
|
|
20240213,174300,7631399318,557,557,557,557,0
|
|
20240213,174200,7631399318,557,557,557,557,0
|
|
20240213,174100,7631399318,557,557,557,557,0
|
|
20240213,174000,7631399318,557,557,557,557,0
|
|
20240213,173900,7631399318,557,557,557,557,0
|
|
20240213,173800,7631399318,557,557,557,557,0
|
|
20240213,173700,7631399318,557,557,557,557,0
|
|
20240213,173600,7631399318,557,557,557,557,0
|
|
20240213,173500,7631399318,557,557,557,557,0
|
|
20240213,173400,7631399318,557,557,557,557,0
|
|
20240213,173300,7631399318,557,557,557,557,0
|
|
20240213,173200,7631399318,557,557,557,557,0
|
|
20240213,173100,7631399318,557,557,557,557,0
|
|
20240213,173000,7631399318,557,557,557,557,0
|
|
20240213,172900,7631399318,557,557,557,557,0
|
|
20240213,172800,7631399318,557,557,557,557,0
|
|
20240213,172700,7631399318,557,557,557,557,0
|
|
20240213,172600,7631399318,557,557,557,557,0
|
|
20240213,172500,7631399318,557,557,557,557,0
|
|
20240213,172400,7631399318,557,557,557,557,0
|
|
20240213,172300,7631399318,557,557,557,557,0
|
|
20240213,172200,7631399318,557,557,557,557,0
|
|
20240213,172100,7631399318,557,557,557,557,0
|
|
20240213,172000,7631399318,557,557,557,557,250
|
|
20240213,171900,7631399318,557,557,557,557,0
|
|
20240213,171800,7631399318,557,557,557,557,0
|
|
20240213,171700,7631399318,557,557,557,557,0
|
|
20240213,171600,7631399318,557,557,557,557,0
|
|
20240213,171500,7631399318,557,557,557,557,0
|
|
20240213,171400,7631399318,557,557,557,557,0
|
|
20240213,171300,7631399318,557,557,557,557,0
|
|
20240213,171200,7631399318,557,557,557,557,0
|
|
20240213,171100,7631399318,557,557,557,557,0
|
|
20240213,171000,7631399318,557,557,557,557,0
|
|
20240213,170900,7631399318,557,557,557,557,0
|
|
20240213,170800,7631399318,557,557,557,557,0
|
|
20240213,170700,7631399318,557,557,557,557,0
|
|
20240213,170600,7631399318,557,557,557,557,0
|
|
20240213,170500,7631399318,557,557,557,557,0
|
|
20240213,170400,7631399318,557,557,557,557,0
|
|
20240213,170300,7631399318,557,557,557,557,0
|
|
20240213,170200,7631399318,557,557,557,557,0
|
|
20240213,170100,7631399318,557,557,557,557,0
|
|
20240213,170000,7631399318,557,557,557,557,0
|
|
20240213,165900,7631399318,557,557,557,557,0
|
|
20240213,165800,7631399318,557,557,557,557,0
|
|
20240213,165700,7631399318,557,557,557,557,0
|
|
20240213,165600,7631399318,557,557,557,557,0
|
|
20240213,165500,7631399318,557,557,557,557,0
|
|
20240213,165400,7631399318,557,557,557,557,0
|
|
20240213,165300,7631399318,557,557,557,557,0
|
|
20240213,165200,7631399318,557,557,557,557,0
|
|
20240213,165100,7631399318,557,557,557,557,0
|
|
20240213,165000,7631399318,557,557,557,557,250
|
|
20240213,164900,7631399318,557,557,557,557,0
|
|
20240213,164800,7631399318,557,557,557,557,0
|
|
20240213,164700,7631399318,557,557,557,557,0
|
|
20240213,164600,7631399318,557,557,557,557,0
|
|
20240213,164500,7631399318,557,557,557,557,0
|
|
20240213,164400,7631399318,557,557,557,557,0
|
|
20240213,164300,7631399318,557,557,557,557,0
|
|
20240213,164200,7631399318,557,557,557,557,0
|
|
20240213,164100,7631399318,557,557,557,557,0
|
|
20240213,164000,7631399318,557,557,557,557,0
|
|
20240213,163900,7631399318,557,557,557,557,0
|
|
20240213,163800,7631399318,557,557,557,557,0
|
|
20240213,163700,7631399318,557,557,557,557,0
|
|
20240213,163600,7631399318,557,557,557,557,0
|
|
20240213,163500,7631399318,557,557,557,557,0
|
|
20240213,163400,7631399318,557,557,557,557,0
|
|
20240213,163300,7631399318,557,557,557,557,0
|
|
20240213,163200,7631399318,557,557,557,557,0
|
|
20240213,163100,7631399318,557,557,557,557,0
|
|
20240213,163000,7631399318,557,557,557,557,0
|
|
20240213,162900,7631399318,557,557,557,557,0
|
|
20240213,162800,7631399318,557,557,557,557,0
|
|
20240213,162700,7631399318,557,557,557,557,0
|
|
20240213,162600,7631399318,557,557,557,557,0
|
|
20240213,162500,7631399318,557,557,557,557,0
|
|
20240213,162400,7631399318,557,557,557,557,0
|
|
20240213,162300,7631399318,557,557,557,557,0
|
|
20240213,162200,7631399318,557,557,557,557,0
|
|
20240213,162100,7631399318,557,557,557,557,0
|
|
20240213,162000,7631399318,557,557,557,557,250
|
|
20240213,161900,7631399318,557,557,557,557,0
|
|
20240213,161800,7631399318,557,557,557,557,0
|
|
20240213,161700,7631399318,557,557,557,557,0
|
|
20240213,161600,7631399318,557,557,557,557,0
|
|
20240213,161500,7631399318,557,557,557,557,0
|
|
20240213,161400,7631399318,557,557,557,557,0
|
|
20240213,161300,7631399318,557,557,557,557,0
|
|
20240213,161200,7631399318,557,557,557,557,0
|
|
20240213,161100,7631399318,557,557,557,557,0
|
|
20240213,161000,7631399318,557,557,557,557,0
|
|
20240213,160900,7631399318,557,557,557,557,0
|
|
20240213,160800,7631399318,557,557,557,557,0
|
|
20240213,160700,7631399318,557,557,557,557,0
|
|
20240213,160600,7631399318,557,557,557,557,0
|
|
20240213,160500,7631399318,557,557,557,557,0
|
|
20240213,160400,7631399318,557,557,557,557,0
|
|
20240213,160300,7631399318,557,557,557,557,0
|
|
20240213,160200,7631399318,557,557,557,557,0
|
|
20240213,160100,7631399318,557,557,557,557,0
|
|
20240213,160000,7631399318,557,557,557,557,0
|
|
20240213,155900,7631399318,557,557,557,557,0
|
|
20240213,155800,7631399318,557,557,557,557,0
|
|
20240213,155700,7631399318,557,557,557,557,0
|
|
20240213,155600,7631399318,557,557,557,557,0
|
|
20240213,155500,7631399318,557,557,557,557,0
|
|
20240213,155400,7631399318,557,557,557,557,0
|
|
20240213,155300,7631399318,557,557,557,557,0
|
|
20240213,155200,7631399318,557,557,557,557,0
|
|
20240213,155100,7631399318,557,557,557,557,0
|
|
20240213,155000,7631399318,557,557,557,557,250
|
|
20240213,154900,7631399318,557,557,557,557,0
|
|
20240213,154800,7631399318,557,557,557,557,0
|
|
20240213,154700,7631399318,557,557,557,557,0
|
|
20240213,154600,7631399318,557,557,557,557,0
|
|
20240213,154500,7631399318,557,557,557,557,0
|
|
20240213,154400,7631399318,557,557,557,557,0
|
|
20240213,154300,7631399318,557,557,557,557,0
|
|
20240213,154200,7631399318,557,557,557,557,0
|
|
20240213,154100,7631399318,557,557,557,557,0
|
|
20240213,154000,7631399318,557,557,557,557,0
|
|
20240213,153900,7631399318,557,557,557,557,0
|
|
20240213,153800,7631399318,557,557,557,557,0
|
|
20240213,153700,7631399318,557,557,557,557,0
|
|
20240213,153600,7631399318,557,557,557,557,0
|
|
20240213,153500,7631399318,557,557,557,557,0
|
|
20240213,153400,7631399318,557,557,557,557,0
|
|
20240213,153300,7631399318,557,557,557,557,0
|
|
20240213,153200,7631399318,557,557,557,557,0
|
|
20240213,153100,7631399318,557,557,557,557,0
|
|
20240213,153000,7631399318,557,557,557,557,250
|
|
20240213,152900,7631260068,557,557,557,557,0
|
|
20240213,152800,7631260068,557,557,557,557,0
|
|
20240213,152700,7631260068,557,557,557,557,0
|
|
20240213,152600,7631260068,557,557,557,557,0
|
|
20240213,152500,7631260068,557,557,557,557,0
|
|
20240213,152400,7631260068,557,557,557,557,0
|
|
20240213,152300,7631260068,557,557,557,557,0
|
|
20240213,152200,7631260068,557,557,557,557,0
|
|
20240213,152100,7631260068,557,557,557,557,0
|
|
20240213,152000,7631260068,557,557,557,557,0
|
|
20240213,151900,7631260068,557,557,557,557,0
|
|
20240213,151800,7631260068,557,557,557,557,0
|
|
20240213,151700,7631260068,557,557,557,557,0
|
|
20240213,151600,7631260068,557,557,557,557,0
|
|
20240213,151500,7631260068,557,557,557,557,0
|
|
20240213,151400,7631260068,557,557,557,557,30
|
|
20240213,151300,7631243358,557,557,557,557,1042
|
|
20240213,151200,7630662964,557,557,557,557,0
|
|
20240213,151100,7630662964,557,557,557,557,102
|
|
20240213,151000,7630606150,557,557,557,557,0
|
|
20240213,150900,7630606150,557,557,557,557,1
|
|
20240213,150800,7630605593,557,557,557,557,24
|
|
20240213,150700,7630592225,557,557,557,557,0
|
|
20240213,150600,7630592225,557,557,557,557,0
|
|
20240213,150500,7630592225,557,557,557,557,2
|
|
20240213,150400,7630591111,557,557,557,557,1
|
|
20240213,150300,7630590554,557,557,557,557,102
|
|
20240213,150200,7630533740,557,557,557,557,0
|
|
20240213,150100,7630533740,557,557,557,557,110
|
|
20240213,150000,7630472470,557,557,557,557,100
|
|
20240213,145900,7630416770,557,557,557,557,0
|
|
20240213,145800,7630416770,557,557,557,557,0
|
|
20240213,145700,7630416770,557,557,557,557,0
|
|
20240213,145600,7630416770,557,557,557,557,0
|
|
20240213,145500,7630416770,557,557,557,557,3
|
|
20240213,145400,7630415099,557,557,557,557,0
|
|
20240213,145300,7630415099,557,557,557,557,0
|
|
20240213,145200,7630415099,557,557,557,557,0
|
|
20240213,145100,7630415099,557,557,557,557,0
|
|
20240213,145000,7630415099,557,557,557,557,0
|
|
20240213,144900,7630415099,557,557,557,557,0
|
|
20240213,144800,7630415099,557,557,557,557,0
|
|
20240213,144700,7630415099,557,557,557,557,0
|
|
20240213,144600,7630415099,557,557,557,557,0
|
|
20240213,144500,7630415099,557,557,557,557,0
|
|
20240213,144400,7630415099,557,557,557,557,0
|
|
20240213,144300,7630415099,557,557,557,557,0
|
|
20240213,144200,7630415099,557,557,557,557,0
|
|
20240213,144100,7630415099,557,557,557,557,0
|
|
20240213,144000,7630415099,557,557,557,557,23
|
|
20240213,143900,7630402288,557,557,557,557,0
|
|
20240213,143800,7630402288,557,557,557,557,0
|
|
20240213,143700,7630402288,557,557,557,557,0
|
|
20240213,143600,7630402288,557,557,557,557,0
|
|
20240213,143500,7630402288,557,557,557,557,0
|
|
20240213,143400,7630402288,557,557,557,557,0
|
|
20240213,143300,7630402288,557,557,557,557,13
|
|
20240213,143200,7630395047,557,557,557,557,0
|
|
20240213,143100,7630395047,557,557,557,557,2
|
|
20240213,143000,7630393933,557,557,557,557,320
|
|
20240213,142900,7630215693,557,557,557,557,0
|
|
20240213,142800,7630215693,557,557,557,557,0
|
|
20240213,142700,7630215693,557,557,557,557,0
|
|
20240213,142600,7630215693,557,557,557,557,0
|
|
20240213,142500,7630215693,557,557,557,557,11
|
|
20240213,142400,7630209566,557,557,557,557,0
|
|
20240213,142300,7630209566,557,557,557,557,0
|
|
20240213,142200,7630209566,557,557,557,557,0
|
|
20240213,142100,7630209566,557,557,557,557,0
|
|
20240213,142000,7630209566,557,557,557,557,1
|
|
20240213,141900,7630209009,557,557,557,557,5005
|
|
20240213,141800,7627421224,557,557,557,557,0
|
|
20240213,141700,7627421224,557,557,557,557,0
|
|
20240213,141600,7627421224,557,557,557,557,0
|
|
20240213,141500,7627421224,557,557,557,557,0
|
|
20240213,141400,7627421224,557,557,557,557,0
|
|
20240213,141300,7627421224,557,557,557,557,0
|
|
20240213,141200,7627421224,557,557,557,557,0
|
|
20240213,141100,7627421224,557,557,557,557,749
|
|
20240213,141000,7627004031,557,557,557,557,0
|
|
20240213,140900,7627004031,557,557,557,557,740
|
|
20240213,140800,7626591851,557,557,557,557,14
|
|
20240213,140700,7626584053,557,557,557,557,0
|
|
20240213,140600,7626584053,557,557,557,557,200
|
|
20240213,140500,7626472653,557,557,557,557,0
|
|
20240213,140400,7626472653,557,557,557,557,0
|
|
20240213,140300,7626472653,557,557,557,557,0
|
|
20240213,140200,7626472653,557,557,557,557,1
|
|
20240213,140100,7626472096,557,557,557,557,540
|
|
20240213,140000,7626171316,557,557,557,557,0
|
|
20240213,135900,7626171316,557,557,557,557,0
|
|
20240213,135800,7626171316,557,557,557,557,10
|
|
20240213,135700,7626165746,557,557,557,557,500
|
|
20240213,135600,7625887246,557,557,557,557,0
|
|
20240213,135500,7625887246,557,557,557,557,50
|
|
20240213,135400,7625859396,557,557,557,557,0
|
|
20240213,135300,7625859396,557,557,557,557,100
|
|
20240213,135200,7625803696,557,557,557,557,80
|
|
20240213,135100,7625759136,557,557,557,557,233
|
|
20240213,135000,7625629355,557,557,557,557,0
|
|
20240213,134900,7625629355,557,557,557,557,2
|
|
20240213,134800,7625628241,557,557,557,557,15
|
|
20240213,134700,7625619886,557,557,557,557,3
|
|
20240213,134600,7625618215,557,557,557,557,0
|
|
20240213,134500,7625618215,557,557,557,557,0
|
|
20240213,134400,7625618215,557,557,557,557,0
|
|
20240213,134300,7625618215,557,557,557,557,0
|
|
20240213,134200,7625618215,557,557,557,557,500
|
|
20240213,134100,7625339715,557,557,557,557,0
|
|
20240213,134000,7625339715,557,557,557,557,0
|
|
20240213,133900,7625339715,557,557,557,557,1
|
|
20240213,133800,7625339158,557,557,557,557,1111
|
|
20240213,133700,7624720331,557,557,557,557,0
|
|
20240213,133600,7624720331,557,557,557,557,1
|
|
20240213,133500,7624719774,557,557,557,557,3
|
|
20240213,133400,7624718103,557,557,557,557,0
|
|
20240213,133300,7624718103,557,557,557,557,2683
|
|
20240213,133200,7623223672,557,557,557,557,0
|
|
20240213,133100,7623223672,557,557,557,557,65
|
|
20240213,133000,7623187467,557,557,557,557,0
|
|
20240213,132900,7623187467,557,557,557,557,0
|
|
20240213,132800,7623187467,557,557,557,557,0
|
|
20240213,132700,7623187467,557,557,557,557,0
|
|
20240213,132600,7623187467,557,557,557,557,0
|
|
20240213,132500,7623187467,557,557,557,557,50
|
|
20240213,132400,7623159617,557,557,557,557,0
|
|
20240213,132300,7623159617,557,557,557,557,10
|
|
20240213,132200,7623154047,557,557,557,557,27
|
|
20240213,132100,7623139008,557,557,557,557,0
|
|
20240213,132000,7623139008,557,557,557,557,0
|
|
20240213,131900,7623139008,557,557,557,557,10
|
|
20240213,131800,7623133438,557,557,557,557,0
|
|
20240213,131700,7623133438,557,557,557,557,0
|
|
20240213,131600,7623133438,557,557,557,557,0
|
|
20240213,131500,7623133438,557,557,557,557,10
|
|
20240213,131400,7623127868,557,557,557,557,0
|
|
20240213,131300,7623127868,557,557,557,557,5
|
|
20240213,131200,7623125083,557,557,557,557,60
|
|
20240213,131100,7623091663,557,557,557,557,0
|
|
20240213,131000,7623091663,557,557,557,557,0
|
|
20240213,130900,7623091663,557,557,557,557,400
|
|
20240213,130800,7622868863,557,557,557,557,0
|
|
20240213,130700,7622868863,557,557,557,557,0
|
|
20240213,130600,7622868863,557,557,557,557,21
|
|
20240213,130500,7622857166,557,557,557,557,10
|
|
20240213,130400,7622851596,557,557,557,557,501
|
|
20240213,130300,7622572539,557,557,557,557,0
|
|
20240213,130200,7622572539,557,557,557,557,0
|
|
20240213,130100,7622572539,557,557,557,557,0
|
|
20240213,130000,7622572539,557,557,557,557,0
|
|
20240213,125900,7622572539,557,557,557,557,10
|
|
20240213,125800,7622566969,557,557,557,557,500
|
|
20240213,125700,7622288469,557,557,557,557,0
|
|
20240213,125600,7622288469,557,557,557,557,76
|
|
20240213,125500,7622246137,557,557,557,557,118
|
|
20240213,125400,7622180411,557,557,557,557,482
|
|
20240213,125300,7621911937,557,557,557,557,6289
|
|
20240213,125200,7618408964,557,557,557,557,0
|
|
20240213,125100,7618408964,557,557,557,557,0
|
|
20240213,125000,7618408964,557,557,557,557,300
|
|
20240213,124900,7618241864,557,557,557,557,0
|
|
20240213,124800,7618241864,557,557,557,557,0
|
|
20240213,124700,7618241864,557,557,557,557,42
|
|
20240213,124600,7618218470,557,557,557,557,0
|
|
20240213,124500,7618218470,557,557,557,557,0
|
|
20240213,124400,7618218470,557,557,557,557,0
|
|
20240213,124300,7618218470,557,557,557,557,5500
|
|
20240213,124200,7615154970,557,557,557,557,1100
|
|
20240213,124100,7614542270,557,557,557,557,64
|
|
20240213,124000,7614506622,557,557,557,557,914
|
|
20240213,123900,7613997524,557,557,557,557,107
|
|
20240213,123800,7613937925,557,557,557,557,0
|
|
20240213,123700,7613937925,557,557,557,557,10
|
|
20240213,123600,7613932355,557,557,557,557,0
|
|
20240213,123500,7613932355,557,557,557,557,5
|
|
20240213,123400,7613929570,557,557,557,557,5
|
|
20240213,123300,7613926785,557,557,557,557,61
|
|
20240213,123200,7613892808,557,557,557,557,1943
|
|
20240213,123100,7612810557,557,557,557,557,526
|
|
20240213,123000,7612517575,557,557,557,557,0
|
|
20240213,122900,7612517575,557,557,557,557,0
|
|
20240213,122800,7612517575,557,557,557,557,23
|
|
20240213,122700,7612504764,557,557,557,557,130
|
|
20240213,122600,7612432354,557,557,557,557,0
|
|
20240213,122500,7612432354,557,557,557,557,0
|
|
20240213,122400,7612432354,557,557,557,557,131
|
|
20240213,122300,7612359387,557,557,557,557,400
|
|
20240213,122200,7612136587,557,557,557,557,0
|
|
20240213,122100,7612136587,557,557,557,557,0
|
|
20240213,122000,7612136587,557,557,557,557,0
|
|
20240213,121900,7612136587,557,557,557,557,15251
|
|
20240213,121800,7603641780,557,557,557,557,0
|
|
20240213,121700,7603641780,557,557,557,557,6
|
|
20240213,121600,7603638438,557,557,557,557,0
|
|
20240213,121500,7603638438,557,557,557,557,0
|
|
20240213,121400,7603638438,557,557,557,557,113
|
|
20240213,121300,7603575497,557,557,557,557,100
|
|
20240213,121200,7603519797,557,557,557,557,135
|
|
20240213,121100,7603444602,557,557,557,557,0
|
|
20240213,121000,7603444602,557,557,557,557,0
|
|
20240213,120900,7603444602,557,557,557,557,3896
|
|
20240213,120800,7601274530,557,557,557,557,0
|
|
20240213,120700,7601274530,557,557,557,557,1213
|
|
20240213,120600,7600598889,557,557,557,557,31
|
|
20240213,120500,7600581622,557,557,557,557,0
|
|
20240213,120400,7600581622,557,557,557,557,0
|
|
20240213,120300,7600581622,557,557,557,557,0
|
|
20240213,120200,7600581622,557,557,557,557,0
|
|
20240213,120100,7600581622,557,557,557,557,199
|
|
20240213,120000,7600470779,557,557,557,557,962
|
|
20240213,115900,7599934945,557,557,557,557,3
|
|
20240213,115800,7599933274,557,557,557,557,0
|
|
20240213,115700,7599933274,557,557,557,557,3000
|
|
20240213,115600,7598262274,557,557,557,557,0
|
|
20240213,115500,7598262274,557,557,557,557,20
|
|
20240213,115400,7598251134,557,557,557,557,6
|
|
20240213,115300,7598247792,557,557,557,557,0
|
|
20240213,115200,7598247792,557,557,557,557,30
|
|
20240213,115100,7598231082,557,557,557,557,11
|
|
20240213,115000,7598224955,557,557,557,557,0
|
|
20240213,114900,7598224955,557,557,557,557,3886
|
|
20240213,114800,7596060453,557,557,557,557,0
|
|
20240213,114700,7596060453,557,557,557,557,0
|
|
20240213,114600,7596060453,557,557,557,557,1
|
|
20240213,114500,7596059896,557,557,557,557,10
|
|
20240213,114400,7596054326,557,557,557,557,0
|
|
20240213,114300,7596054326,557,557,557,557,201
|
|
20240213,114200,7595942369,557,557,557,557,1
|
|
20240213,114100,7595941812,557,557,557,557,4
|
|
20240213,114000,7595939584,557,557,557,557,0
|
|
20240213,113900,7595939584,557,557,557,557,402
|
|
20240213,113800,7595715670,557,557,557,557,70
|
|
20240213,113700,7595676680,557,557,557,557,0
|
|
20240213,113600,7595676680,557,557,557,557,13
|
|
20240213,113500,7595669439,557,557,557,557,0
|
|
20240213,113400,7595669439,557,557,557,557,346
|
|
20240213,113300,7595476717,557,557,557,557,24
|
|
20240213,113200,7595463349,557,557,557,557,60
|
|
20240213,113100,7595429929,557,557,557,557,1
|
|
20240213,113000,7595429372,557,557,557,557,1500
|
|
20240213,112900,7594593872,557,557,557,557,0
|
|
20240213,112800,7594593872,557,557,557,557,6624
|
|
20240213,112700,7590904304,557,557,557,557,2
|
|
20240213,112600,7590903190,557,557,557,557,2
|
|
20240213,112500,7590902076,557,557,557,557,0
|
|
20240213,112400,7590902076,557,557,557,557,380
|
|
20240213,112300,7590690416,557,557,557,557,6
|
|
20240213,112200,7590687074,557,557,557,557,21
|
|
20240213,112100,7590675377,557,557,557,557,43
|
|
20240213,112000,7590651426,557,557,557,557,0
|
|
20240213,111900,7590651426,557,557,557,557,0
|
|
20240213,111800,7590651426,557,557,557,557,3
|
|
20240213,111700,7590649755,557,557,557,557,1135
|
|
20240213,111600,7590017560,557,557,557,557,4000
|
|
20240213,111500,7587789560,557,557,557,557,1798
|
|
20240213,111400,7586788074,557,557,557,557,0
|
|
20240213,111300,7586788074,557,557,557,557,5
|
|
20240213,111200,7586785289,557,557,557,557,7
|
|
20240213,111100,7586781390,557,557,557,557,0
|
|
20240213,111000,7586781390,557,557,557,557,2388
|
|
20240213,110900,7585451274,557,557,557,557,472
|
|
20240213,110800,7585188370,557,557,557,557,10
|
|
20240213,110700,7585182800,557,557,557,557,3000
|
|
20240213,110600,7583511800,557,557,557,557,67
|
|
20240213,110500,7583474481,557,557,557,557,13050
|
|
20240213,110400,7576205631,557,557,557,557,45
|
|
20240213,110300,7576180566,557,557,557,557,7938
|
|
20240213,110200,7571759100,557,557,557,557,206
|
|
20240213,110100,7571644358,557,557,557,557,153
|
|
20240213,110000,7571559137,557,557,557,557,273
|
|
20240213,105900,7571407076,557,557,557,557,0
|
|
20240213,105800,7571407076,557,557,557,557,0
|
|
20240213,105700,7571407076,557,557,557,557,999
|
|
20240213,105600,7570850633,557,557,557,557,2001
|
|
20240213,105500,7569736076,557,557,557,557,3
|
|
20240213,105400,7569734405,557,557,557,557,0
|
|
20240213,105300,7569734405,557,557,557,557,3400
|
|
20240213,105200,7567840605,557,557,557,557,2381
|
|
20240213,105100,7566514388,557,557,557,557,445
|
|
20240213,105000,7566266523,557,557,557,557,535
|
|
20240213,104900,7565968528,557,557,557,557,157
|
|
20240213,104800,7565881079,557,557,557,557,4249
|
|
20240213,104700,7563514386,557,557,557,557,0
|
|
20240213,104600,7563514386,557,557,557,557,353
|
|
20240213,104500,7563317765,557,557,557,557,3
|
|
20240213,104400,7563316094,557,557,557,557,2500
|
|
20240213,104300,7561923594,557,557,557,557,1982
|
|
20240213,104200,7560819620,557,557,557,557,0
|
|
20240213,104100,7560819620,557,557,557,557,1000
|
|
20240213,104000,7560262620,557,557,557,557,10
|
|
20240213,103900,7560257050,557,557,557,557,121
|
|
20240213,103800,7560189653,557,557,557,557,536
|
|
20240213,103700,7559891101,557,557,557,557,441
|
|
20240213,103600,7559645464,557,557,557,557,15
|
|
20240213,103500,7559637109,557,557,557,557,5516
|
|
20240213,103400,7556564697,557,557,557,557,861
|
|
20240213,103300,7556085120,557,557,557,557,22108
|
|
20240213,103200,7543770964,557,557,557,557,63
|
|
20240213,103100,7543735873,557,557,557,557,40
|
|
20240213,103000,7543713593,557,557,557,557,6000
|
|
20240213,102900,7540371593,557,557,557,557,3993
|
|
20240213,102800,7538147492,557,557,557,557,1068
|
|
20240213,102700,7537552616,557,557,557,557,633
|
|
20240213,102600,7537200035,557,557,557,557,200
|
|
20240213,102500,7537088635,557,557,557,557,382
|
|
20240213,102400,7536875861,557,557,557,557,383
|
|
20240213,102300,7536662530,557,557,557,557,1637
|
|
20240213,102200,7535750721,557,557,557,557,0
|
|
20240213,102100,7535750721,557,557,557,557,4181
|
|
20240213,102000,7533421904,557,557,557,557,2700
|
|
20240213,101900,7531918004,557,557,557,557,3249
|
|
20240213,101800,7530108311,557,557,557,557,0
|
|
20240213,101700,7530108311,557,557,557,557,66
|
|
20240213,101600,7530071549,557,557,557,557,505
|
|
20240213,101500,7529790264,557,557,557,557,2404
|
|
20240213,101400,7528451236,557,557,557,557,744
|
|
20240213,101300,7528036828,557,557,557,557,1200
|
|
20240213,101200,7527368428,557,557,557,557,100
|
|
20240213,101100,7527312728,557,557,557,557,8
|
|
20240213,101000,7527308272,557,557,557,557,103
|
|
20240213,100900,7527250901,557,557,557,557,48
|
|
20240213,100800,7527224165,557,557,557,557,100
|
|
20240213,100700,7527168465,557,557,557,557,1010
|
|
20240213,100600,7526605895,557,557,557,557,24
|
|
20240213,100500,7526592527,557,557,557,557,82
|
|
20240213,100400,7526546853,557,557,557,557,1136
|
|
20240213,100300,7525914101,557,557,557,557,330
|
|
20240213,100200,7525730291,557,557,557,557,2195
|
|
20240213,100100,7524507676,557,557,557,557,1942
|
|
20240213,100000,7523425982,557,557,557,557,1419
|
|
20240213,095900,7522635599,557,557,557,557,203
|
|
20240213,095800,7522522528,557,557,557,557,1053
|
|
20240213,095700,7521936007,557,557,557,557,195
|
|
20240213,095600,7521827392,557,557,557,557,10734
|
|
20240213,095500,7515848554,557,557,557,557,3029
|
|
20240213,095400,7514161401,557,557,557,557,2060
|
|
20240213,095300,7513013981,557,557,557,557,348
|
|
20240213,095200,7512820145,557,557,557,557,135
|
|
20240213,095100,7512744950,557,557,557,557,301
|
|
20240213,095000,7512577293,557,557,557,557,53144
|
|
20240213,094900,7482976085,557,557,557,557,10740
|
|
20240213,094800,7476993905,557,557,557,557,58
|
|
20240213,094700,7476961599,557,557,557,557,11288
|
|
20240213,094600,7470674183,557,557,557,557,18
|
|
20240213,094500,7470664157,557,557,557,557,2307
|
|
20240213,094400,7469379158,557,557,557,557,921
|
|
20240213,094300,7468866161,557,557,557,557,86
|
|
20240213,094200,7468818259,557,557,557,557,1919
|
|
20240213,094100,7467749376,557,557,557,557,1119
|
|
20240213,094000,7467126093,557,557,557,557,503
|
|
20240213,093900,7466845922,557,557,557,557,13345
|
|
20240213,093800,7459412757,557,557,557,557,11713
|
|
20240213,093700,7452888616,557,557,557,557,13108
|
|
20240213,093600,7445587460,557,557,557,557,31545
|
|
20240213,093500,7428016895,557,557,557,557,11141
|
|
20240213,093400,7421811358,557,557,557,557,60899
|
|
20240213,093300,7387890615,557,557,557,557,17338
|
|
20240213,093200,7378233349,557,557,557,557,1923
|
|
20240213,093100,7377162238,557,557,557,557,14010
|
|
20240213,093000,7369358668,557,557,557,557,21833
|
|
20240213,092900,7357197687,557,557,557,557,16602
|
|
20240213,092800,7347950373,557,557,557,557,11140
|
|
20240213,092700,7341745393,557,557,557,557,28560
|
|
20240213,092600,7325837473,557,557,557,557,104339
|
|
20240213,092500,7267720650,557,553,557,549,1155390
|
|
20240213,092400,6624693365,553,546,556,543,736892
|
|
20240213,092300,6219668088,545,548,549,545,282074
|
|
20240213,092200,6065439931,548,549,550,545,505885
|
|
20240213,092100,5788214208,549,537,549,536,388964
|
|
20240213,092000,5577351612,537,533,538,531,199334
|
|
20240213,091900,5470658638,533,531,534,526,107560
|
|
20240213,091800,5413597738,531,525,531,523,166475
|
|
20240213,091700,5325983154,525,530,531,522,279323
|
|
20240213,091600,5178980290,531,530,536,528,204735
|
|
20240213,091500,5070408287,528,537,537,527,285978
|
|
20240213,091400,4918497612,537,532,542,530,213406
|
|
20240213,091300,4804526398,532,541,542,522,464670
|
|
20240213,091200,4556893253,542,547,548,540,435259
|
|
20240213,091100,4320220097,546,545,552,538,698098
|
|
20240213,091000,3939475631,545,526,545,525,459299
|
|
20240213,090900,3694623748,526,526,532,520,445255
|
|
20240213,090800,3460466277,526,541,543,520,1190683
|
|
20240213,090700,2826628867,537,537,537,537,0
|
|
20240213,090600,2826628867,537,537,537,537,0
|
|
20240213,090500,2826628867,537,515,537,513,1271136
|
|
20240213,090400,2154670796,516,491,525,486,1448855
|
|
20240213,090300,1416035265,494,471,495,471,675609
|
|
20240213,090200,1091036087,470,489,511,467,2237361
|
|
20240213,090100,0,429,429,429,429,0
|
|
20240213,090000,0,429,429,429,429,0
|