716 lines
31 KiB
CSV
716 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,205300,351070367,934,934,934,934,2511
|
|
20240220,205200,351070367,934,934,934,934,0
|
|
20240220,205100,351070367,934,934,934,934,0
|
|
20240220,205000,351070367,934,934,934,934,0
|
|
20240220,204900,351070367,934,934,934,934,0
|
|
20240220,204800,351070367,934,934,934,934,0
|
|
20240220,204700,351070367,934,934,934,934,0
|
|
20240220,204600,351070367,934,934,934,934,0
|
|
20240220,204500,351070367,934,934,934,934,0
|
|
20240220,204400,351070367,934,934,934,934,0
|
|
20240220,204300,351070367,934,934,934,934,0
|
|
20240220,204200,351070367,934,934,934,934,0
|
|
20240220,204100,351070367,934,934,934,934,0
|
|
20240220,204000,351070367,934,934,934,934,0
|
|
20240220,203900,351070367,934,934,934,934,0
|
|
20240220,203800,351070367,934,934,934,934,0
|
|
20240220,203700,351070367,934,934,934,934,0
|
|
20240220,203600,351070367,934,934,934,934,0
|
|
20240220,203500,351070367,934,934,934,934,0
|
|
20240220,203400,351070367,934,934,934,934,0
|
|
20240220,203300,351070367,934,934,934,934,0
|
|
20240220,203200,351070367,934,934,934,934,0
|
|
20240220,203100,351070367,934,934,934,934,0
|
|
20240220,203000,351070367,934,934,934,934,0
|
|
20240220,202900,351070367,934,934,934,934,0
|
|
20240220,202800,351070367,934,934,934,934,0
|
|
20240220,202700,351070367,934,934,934,934,0
|
|
20240220,202600,351070367,934,934,934,934,0
|
|
20240220,202500,351070367,934,934,934,934,0
|
|
20240220,202400,351070367,934,934,934,934,0
|
|
20240220,202300,351070367,934,934,934,934,2511
|
|
20240220,202200,351070367,934,934,934,934,0
|
|
20240220,202100,351070367,934,934,934,934,0
|
|
20240220,202000,351070367,934,934,934,934,0
|
|
20240220,201900,351070367,934,934,934,934,0
|
|
20240220,201800,351070367,934,934,934,934,0
|
|
20240220,201700,351070367,934,934,934,934,0
|
|
20240220,201600,351070367,934,934,934,934,0
|
|
20240220,201500,351070367,934,934,934,934,0
|
|
20240220,201400,351070367,934,934,934,934,0
|
|
20240220,201300,351070367,934,934,934,934,0
|
|
20240220,201200,351070367,934,934,934,934,0
|
|
20240220,201100,351070367,934,934,934,934,0
|
|
20240220,201000,351070367,934,934,934,934,0
|
|
20240220,200900,351070367,934,934,934,934,0
|
|
20240220,200800,351070367,934,934,934,934,0
|
|
20240220,200700,351070367,934,934,934,934,0
|
|
20240220,200600,351070367,934,934,934,934,0
|
|
20240220,200500,351070367,934,934,934,934,0
|
|
20240220,200400,351070367,934,934,934,934,0
|
|
20240220,200300,351070367,934,934,934,934,0
|
|
20240220,200200,351070367,934,934,934,934,0
|
|
20240220,200100,351070367,934,934,934,934,0
|
|
20240220,200000,351070367,934,934,934,934,0
|
|
20240220,195900,351070367,934,934,934,934,0
|
|
20240220,195800,351070367,934,934,934,934,0
|
|
20240220,195700,351070367,934,934,934,934,0
|
|
20240220,195600,351070367,934,934,934,934,0
|
|
20240220,195500,351070367,934,934,934,934,0
|
|
20240220,195400,351070367,934,934,934,934,0
|
|
20240220,195300,351070367,934,934,934,934,2511
|
|
20240220,195200,351070367,934,934,934,934,0
|
|
20240220,195100,351070367,934,934,934,934,0
|
|
20240220,195000,351070367,934,934,934,934,0
|
|
20240220,194900,351070367,934,934,934,934,0
|
|
20240220,194800,351070367,934,934,934,934,0
|
|
20240220,194700,351070367,934,934,934,934,0
|
|
20240220,194600,351070367,934,934,934,934,0
|
|
20240220,194500,351070367,934,934,934,934,0
|
|
20240220,194400,351070367,934,934,934,934,0
|
|
20240220,194300,351070367,934,934,934,934,0
|
|
20240220,194200,351070367,934,934,934,934,0
|
|
20240220,194100,351070367,934,934,934,934,0
|
|
20240220,194000,351070367,934,934,934,934,0
|
|
20240220,193900,351070367,934,934,934,934,0
|
|
20240220,193800,351070367,934,934,934,934,0
|
|
20240220,193700,351070367,934,934,934,934,0
|
|
20240220,193600,351070367,934,934,934,934,0
|
|
20240220,193500,351070367,934,934,934,934,0
|
|
20240220,193400,351070367,934,934,934,934,0
|
|
20240220,193300,351070367,934,934,934,934,0
|
|
20240220,193200,351070367,934,934,934,934,0
|
|
20240220,193100,351070367,934,934,934,934,0
|
|
20240220,193000,351070367,934,934,934,934,0
|
|
20240220,192900,351070367,934,934,934,934,0
|
|
20240220,192800,351070367,934,934,934,934,0
|
|
20240220,192700,351070367,934,934,934,934,0
|
|
20240220,192600,351070367,934,934,934,934,0
|
|
20240220,192500,351070367,934,934,934,934,0
|
|
20240220,192400,351070367,934,934,934,934,0
|
|
20240220,192300,351070367,934,934,934,934,2511
|
|
20240220,192200,351070367,934,934,934,934,0
|
|
20240220,192100,351070367,934,934,934,934,0
|
|
20240220,192000,351070367,934,934,934,934,0
|
|
20240220,191900,351070367,934,934,934,934,0
|
|
20240220,191800,351070367,934,934,934,934,0
|
|
20240220,191700,351070367,934,934,934,934,0
|
|
20240220,191600,351070367,934,934,934,934,0
|
|
20240220,191500,351070367,934,934,934,934,0
|
|
20240220,191400,351070367,934,934,934,934,0
|
|
20240220,191300,351070367,934,934,934,934,0
|
|
20240220,191200,351070367,934,934,934,934,0
|
|
20240220,191100,351070367,934,934,934,934,0
|
|
20240220,191000,351070367,934,934,934,934,0
|
|
20240220,190900,351070367,934,934,934,934,0
|
|
20240220,190800,351070367,934,934,934,934,0
|
|
20240220,190700,351070367,934,934,934,934,0
|
|
20240220,190600,351070367,934,934,934,934,0
|
|
20240220,190500,351070367,934,934,934,934,0
|
|
20240220,190400,351070367,934,934,934,934,0
|
|
20240220,190300,351070367,934,934,934,934,0
|
|
20240220,190200,351070367,934,934,934,934,0
|
|
20240220,190100,351070367,934,934,934,934,0
|
|
20240220,190000,351070367,934,934,934,934,0
|
|
20240220,185900,351070367,934,934,934,934,0
|
|
20240220,185800,351070367,934,934,934,934,0
|
|
20240220,185700,351070367,934,934,934,934,0
|
|
20240220,185600,351070367,934,934,934,934,0
|
|
20240220,185500,351070367,934,934,934,934,0
|
|
20240220,185400,351070367,934,934,934,934,0
|
|
20240220,185300,351070367,934,934,934,934,2511
|
|
20240220,185200,351070367,934,934,934,934,0
|
|
20240220,185100,351070367,934,934,934,934,0
|
|
20240220,185000,351070367,934,934,934,934,0
|
|
20240220,184900,351070367,934,934,934,934,0
|
|
20240220,184800,351070367,934,934,934,934,0
|
|
20240220,184700,351070367,934,934,934,934,0
|
|
20240220,184600,351070367,934,934,934,934,0
|
|
20240220,184500,351070367,934,934,934,934,0
|
|
20240220,184400,351070367,934,934,934,934,0
|
|
20240220,184300,351070367,934,934,934,934,0
|
|
20240220,184200,351070367,934,934,934,934,0
|
|
20240220,184100,351070367,934,934,934,934,0
|
|
20240220,184000,351070367,934,934,934,934,0
|
|
20240220,183900,351070367,934,934,934,934,0
|
|
20240220,183800,351070367,934,934,934,934,0
|
|
20240220,183700,351070367,934,934,934,934,0
|
|
20240220,183600,351070367,934,934,934,934,0
|
|
20240220,183500,351070367,934,934,934,934,0
|
|
20240220,183400,351070367,934,934,934,934,0
|
|
20240220,183300,351070367,934,934,934,934,0
|
|
20240220,183200,351070367,934,934,934,934,0
|
|
20240220,183100,351070367,934,934,934,934,0
|
|
20240220,183000,351070367,934,934,934,934,0
|
|
20240220,182900,351070367,934,934,934,934,0
|
|
20240220,182800,351070367,934,934,934,934,0
|
|
20240220,182700,351070367,934,934,934,934,0
|
|
20240220,182600,351070367,934,934,934,934,0
|
|
20240220,182500,351070367,934,934,934,934,0
|
|
20240220,182400,351070367,934,934,934,934,0
|
|
20240220,182300,351070367,934,934,934,934,2511
|
|
20240220,182200,351070367,934,934,934,934,0
|
|
20240220,182100,351070367,934,934,934,934,0
|
|
20240220,182000,351070367,934,934,934,934,0
|
|
20240220,181900,351070367,934,934,934,934,0
|
|
20240220,181800,351070367,934,934,934,934,0
|
|
20240220,181700,351070367,934,934,934,934,0
|
|
20240220,181600,351070367,934,934,934,934,0
|
|
20240220,181500,351070367,934,934,934,934,0
|
|
20240220,181400,351070367,934,934,934,934,0
|
|
20240220,181300,351070367,934,934,934,934,0
|
|
20240220,181200,351070367,934,934,934,934,0
|
|
20240220,181100,351070367,934,934,934,934,0
|
|
20240220,181000,351070367,934,934,934,934,0
|
|
20240220,180900,351070367,934,934,934,934,0
|
|
20240220,180800,351070367,934,934,934,934,0
|
|
20240220,180700,351070367,934,934,934,934,0
|
|
20240220,180600,351070367,934,934,934,934,0
|
|
20240220,180500,351070367,934,934,934,934,0
|
|
20240220,180400,351070367,934,934,934,934,0
|
|
20240220,180300,351070367,934,934,934,934,0
|
|
20240220,180200,351070367,934,934,934,934,0
|
|
20240220,180100,351070367,934,934,934,934,0
|
|
20240220,180000,351070367,934,934,934,934,0
|
|
20240220,175900,351070367,934,934,934,934,0
|
|
20240220,175800,351070367,934,934,934,934,0
|
|
20240220,175700,351070367,934,934,934,934,0
|
|
20240220,175600,351070367,934,934,934,934,0
|
|
20240220,175500,351070367,934,934,934,934,0
|
|
20240220,175400,351070367,934,934,934,934,0
|
|
20240220,175300,351070367,934,934,934,934,2511
|
|
20240220,175200,351070367,934,934,934,934,0
|
|
20240220,175100,351070367,934,934,934,934,0
|
|
20240220,175000,351070367,934,934,934,934,0
|
|
20240220,174900,351070367,934,934,934,934,0
|
|
20240220,174800,351070367,934,934,934,934,0
|
|
20240220,174700,351070367,934,934,934,934,0
|
|
20240220,174600,351070367,934,934,934,934,0
|
|
20240220,174500,351070367,934,934,934,934,0
|
|
20240220,174400,351070367,934,934,934,934,0
|
|
20240220,174300,351070367,934,934,934,934,0
|
|
20240220,174200,351070367,934,934,934,934,0
|
|
20240220,174100,351070367,934,934,934,934,0
|
|
20240220,174000,351070367,934,934,934,934,0
|
|
20240220,173900,351070367,934,934,934,934,0
|
|
20240220,173800,351070367,934,934,934,934,0
|
|
20240220,173700,351070367,934,934,934,934,0
|
|
20240220,173600,351070367,934,934,934,934,0
|
|
20240220,173500,351070367,934,934,934,934,0
|
|
20240220,173400,351070367,934,934,934,934,0
|
|
20240220,173300,351070367,934,934,934,934,0
|
|
20240220,173200,351070367,934,934,934,934,0
|
|
20240220,173100,351070367,934,934,934,934,0
|
|
20240220,173000,351070367,934,934,934,934,0
|
|
20240220,172900,351070367,934,934,934,934,0
|
|
20240220,172800,351070367,934,934,934,934,0
|
|
20240220,172700,351070367,934,934,934,934,0
|
|
20240220,172600,351070367,934,934,934,934,0
|
|
20240220,172500,351070367,934,934,934,934,0
|
|
20240220,172400,351070367,934,934,934,934,0
|
|
20240220,172300,351070367,934,934,934,934,2511
|
|
20240220,172200,351070367,934,934,934,934,0
|
|
20240220,172100,351070367,934,934,934,934,0
|
|
20240220,172000,351070367,934,934,934,934,0
|
|
20240220,171900,351070367,934,934,934,934,0
|
|
20240220,171800,351070367,934,934,934,934,0
|
|
20240220,171700,351070367,934,934,934,934,0
|
|
20240220,171600,351070367,934,934,934,934,0
|
|
20240220,171500,351070367,934,934,934,934,0
|
|
20240220,171400,351070367,934,934,934,934,0
|
|
20240220,171300,351070367,934,934,934,934,0
|
|
20240220,171200,351070367,934,934,934,934,0
|
|
20240220,171100,351070367,934,934,934,934,0
|
|
20240220,171000,351070367,934,934,934,934,0
|
|
20240220,170900,351070367,934,934,934,934,0
|
|
20240220,170800,351070367,934,934,934,934,0
|
|
20240220,170700,351070367,934,934,934,934,0
|
|
20240220,170600,351070367,934,934,934,934,0
|
|
20240220,170500,351070367,934,934,934,934,0
|
|
20240220,170400,351070367,934,934,934,934,0
|
|
20240220,170300,351070367,934,934,934,934,0
|
|
20240220,170200,351070367,934,934,934,934,0
|
|
20240220,170100,351070367,934,934,934,934,0
|
|
20240220,170000,351070367,934,934,934,934,0
|
|
20240220,165900,351070367,934,934,934,934,0
|
|
20240220,165800,351070367,934,934,934,934,0
|
|
20240220,165700,351070367,934,934,934,934,0
|
|
20240220,165600,351070367,934,934,934,934,0
|
|
20240220,165500,351070367,934,934,934,934,0
|
|
20240220,165400,351070367,934,934,934,934,0
|
|
20240220,165300,351070367,934,934,934,934,2511
|
|
20240220,165200,351070367,934,934,934,934,0
|
|
20240220,165100,351070367,934,934,934,934,0
|
|
20240220,165000,351070367,934,934,934,934,0
|
|
20240220,164900,351070367,934,934,934,934,0
|
|
20240220,164800,351070367,934,934,934,934,0
|
|
20240220,164700,351070367,934,934,934,934,0
|
|
20240220,164600,351070367,934,934,934,934,0
|
|
20240220,164500,351070367,934,934,934,934,0
|
|
20240220,164400,351070367,934,934,934,934,0
|
|
20240220,164300,351070367,934,934,934,934,0
|
|
20240220,164200,351070367,934,934,934,934,0
|
|
20240220,164100,351070367,934,934,934,934,0
|
|
20240220,164000,351070367,934,934,934,934,0
|
|
20240220,163900,351070367,934,934,934,934,0
|
|
20240220,163800,351070367,934,934,934,934,0
|
|
20240220,163700,351070367,934,934,934,934,0
|
|
20240220,163600,351070367,934,934,934,934,0
|
|
20240220,163500,351070367,934,934,934,934,0
|
|
20240220,163400,351070367,934,934,934,934,0
|
|
20240220,163300,351070367,934,934,934,934,0
|
|
20240220,163200,351070367,934,934,934,934,0
|
|
20240220,163100,351070367,934,934,934,934,0
|
|
20240220,163000,351070367,934,934,934,934,0
|
|
20240220,162900,351070367,934,934,934,934,0
|
|
20240220,162800,351070367,934,934,934,934,0
|
|
20240220,162700,351070367,934,934,934,934,0
|
|
20240220,162600,351070367,934,934,934,934,0
|
|
20240220,162500,351070367,934,934,934,934,0
|
|
20240220,162400,351070367,934,934,934,934,0
|
|
20240220,162300,351070367,934,934,934,934,2511
|
|
20240220,162200,351070367,934,934,934,934,0
|
|
20240220,162100,351070367,934,934,934,934,0
|
|
20240220,162000,351070367,934,934,934,934,0
|
|
20240220,161900,351070367,934,934,934,934,0
|
|
20240220,161800,351070367,934,934,934,934,0
|
|
20240220,161700,351070367,934,934,934,934,0
|
|
20240220,161600,351070367,934,934,934,934,0
|
|
20240220,161500,351070367,934,934,934,934,0
|
|
20240220,161400,351070367,934,934,934,934,0
|
|
20240220,161300,351070367,934,934,934,934,0
|
|
20240220,161200,351070367,934,934,934,934,0
|
|
20240220,161100,351070367,934,934,934,934,0
|
|
20240220,161000,351070367,934,934,934,934,0
|
|
20240220,160900,351070367,934,934,934,934,0
|
|
20240220,160800,351070367,934,934,934,934,0
|
|
20240220,160700,351070367,934,934,934,934,0
|
|
20240220,160600,351070367,934,934,934,934,0
|
|
20240220,160500,351070367,934,934,934,934,0
|
|
20240220,160400,351070367,934,934,934,934,0
|
|
20240220,160300,351070367,934,934,934,934,0
|
|
20240220,160200,351070367,934,934,934,934,0
|
|
20240220,160100,351070367,934,934,934,934,0
|
|
20240220,160000,351070367,934,934,934,934,0
|
|
20240220,155900,351070367,934,934,934,934,0
|
|
20240220,155800,351070367,934,934,934,934,0
|
|
20240220,155700,351070367,934,934,934,934,0
|
|
20240220,155600,351070367,934,934,934,934,0
|
|
20240220,155500,351070367,934,934,934,934,0
|
|
20240220,155400,351070367,934,934,934,934,0
|
|
20240220,155300,351070367,934,934,934,934,2511
|
|
20240220,155200,351070367,934,934,934,934,0
|
|
20240220,155100,351070367,934,934,934,934,0
|
|
20240220,155000,351070367,934,934,934,934,0
|
|
20240220,154900,351070367,934,934,934,934,0
|
|
20240220,154800,351070367,934,934,934,934,0
|
|
20240220,154700,351070367,934,934,934,934,0
|
|
20240220,154600,351070367,934,934,934,934,0
|
|
20240220,154500,351070367,934,934,934,934,0
|
|
20240220,154400,351070367,934,934,934,934,0
|
|
20240220,154300,351070367,934,934,934,934,0
|
|
20240220,154200,351070367,934,934,934,934,0
|
|
20240220,154100,351070367,934,934,934,934,0
|
|
20240220,154000,351070367,934,934,934,934,0
|
|
20240220,153900,351070367,934,934,934,934,0
|
|
20240220,153800,351070367,934,934,934,934,0
|
|
20240220,153700,351070367,934,934,934,934,0
|
|
20240220,153600,351070367,934,934,934,934,0
|
|
20240220,153500,351070367,934,934,934,934,0
|
|
20240220,153400,351070367,934,934,934,934,0
|
|
20240220,153300,351070367,934,934,934,934,0
|
|
20240220,153200,351070367,934,934,934,934,0
|
|
20240220,153100,351070367,934,934,934,934,0
|
|
20240220,153000,351070367,934,934,934,934,2511
|
|
20240220,152900,348725093,934,934,934,934,0
|
|
20240220,152800,348725093,934,934,934,934,0
|
|
20240220,152700,348725093,934,934,934,934,0
|
|
20240220,152600,348725093,934,934,934,934,0
|
|
20240220,152500,348725093,934,934,934,934,0
|
|
20240220,152400,348725093,934,934,934,934,0
|
|
20240220,152300,348725093,934,934,934,934,0
|
|
20240220,152200,348725093,934,934,934,934,0
|
|
20240220,152100,348725093,934,934,934,934,0
|
|
20240220,152000,348725093,934,934,934,934,0
|
|
20240220,151900,348725093,934,934,934,934,537
|
|
20240220,151800,348223535,935,935,935,935,0
|
|
20240220,151700,348223535,935,935,935,935,1
|
|
20240220,151600,348222600,935,935,935,935,857
|
|
20240220,151500,347421305,935,935,935,935,6
|
|
20240220,151400,347415695,935,935,935,935,10
|
|
20240220,151300,347406345,935,935,935,935,0
|
|
20240220,151200,347406345,935,935,935,935,0
|
|
20240220,151100,347406345,935,936,936,935,488
|
|
20240220,151000,346949580,935,935,935,935,0
|
|
20240220,150900,346949580,935,935,935,935,46
|
|
20240220,150800,346906570,935,935,935,935,20
|
|
20240220,150700,346887870,935,935,935,935,0
|
|
20240220,150600,346887870,935,935,935,935,0
|
|
20240220,150500,346887870,935,935,935,935,7414
|
|
20240220,150400,339955780,936,936,936,936,140
|
|
20240220,150300,339824740,935,935,935,935,0
|
|
20240220,150200,339824740,935,935,935,935,0
|
|
20240220,150100,339824740,935,935,935,935,0
|
|
20240220,150000,339824740,935,935,935,935,195
|
|
20240220,145900,339642415,937,937,937,937,0
|
|
20240220,145800,339642415,937,937,937,937,527
|
|
20240220,145700,339148616,937,936,937,936,614
|
|
20240220,145600,338573299,937,937,937,937,0
|
|
20240220,145500,338573299,937,935,937,935,2922
|
|
20240220,145400,335837014,935,935,935,935,0
|
|
20240220,145300,335837014,935,935,935,935,0
|
|
20240220,145200,335837014,935,935,935,935,0
|
|
20240220,145100,335837014,935,935,935,935,55
|
|
20240220,145000,335785589,935,935,935,935,0
|
|
20240220,144900,335785589,935,935,935,935,0
|
|
20240220,144800,335785589,935,935,935,935,0
|
|
20240220,144700,335785589,935,935,935,935,0
|
|
20240220,144600,335785589,935,935,935,935,60
|
|
20240220,144500,335729489,933,933,933,933,2
|
|
20240220,144400,335727623,933,933,933,933,8
|
|
20240220,144300,335720159,933,933,933,933,3
|
|
20240220,144200,335717360,933,933,933,933,0
|
|
20240220,144100,335717360,933,933,933,933,601
|
|
20240220,144000,335156627,933,933,933,933,0
|
|
20240220,143900,335156627,933,933,933,933,42
|
|
20240220,143800,335117441,933,933,933,933,0
|
|
20240220,143700,335117441,933,933,933,933,0
|
|
20240220,143600,335117441,933,933,933,933,0
|
|
20240220,143500,335117441,933,933,933,933,3
|
|
20240220,143400,335114642,933,933,933,933,0
|
|
20240220,143300,335114642,933,933,933,933,251
|
|
20240220,143200,334880459,933,933,933,933,0
|
|
20240220,143100,334880459,933,933,933,933,78
|
|
20240220,143000,334807685,934,933,934,933,1012
|
|
20240220,142900,333863488,934,934,934,934,94
|
|
20240220,142800,333775692,934,933,936,933,2163
|
|
20240220,142700,331755055,933,933,933,933,2757
|
|
20240220,142600,329182774,933,933,933,933,981
|
|
20240220,142500,328267501,934,933,934,933,43
|
|
20240220,142400,328227380,933,933,933,933,586
|
|
20240220,142300,327680642,934,934,934,934,759
|
|
20240220,142200,326971736,934,935,935,934,724
|
|
20240220,142100,326294817,936,935,936,935,36
|
|
20240220,142000,326261136,935,935,935,935,219
|
|
20240220,141900,326056371,935,935,935,935,211
|
|
20240220,141800,325859086,935,935,935,935,104
|
|
20240220,141700,325761846,936,936,936,936,10
|
|
20240220,141600,325752486,935,935,935,935,9
|
|
20240220,141500,325744071,935,936,936,935,104
|
|
20240220,141400,325646753,936,936,936,936,136
|
|
20240220,141300,325519457,936,936,936,936,535
|
|
20240220,141200,325018697,936,936,936,936,56
|
|
20240220,141100,324966281,936,936,936,936,266
|
|
20240220,141000,324717305,936,936,936,936,107
|
|
20240220,140900,324617153,936,936,936,936,3
|
|
20240220,140800,324614345,936,936,936,936,102
|
|
20240220,140700,324518873,936,936,936,936,1
|
|
20240220,140600,324517937,936,937,937,936,123
|
|
20240220,140500,324402689,937,936,937,936,308
|
|
20240220,140400,324114400,936,936,936,936,0
|
|
20240220,140300,324114400,936,935,936,935,16
|
|
20240220,140200,324099438,936,936,936,936,0
|
|
20240220,140100,324099438,936,936,936,936,0
|
|
20240220,140000,324099438,936,936,936,936,1
|
|
20240220,135900,324098502,936,936,936,936,1
|
|
20240220,135800,324097566,934,934,934,934,2600
|
|
20240220,135700,321669166,937,936,937,936,1203
|
|
20240220,135600,320541999,936,936,936,936,1
|
|
20240220,135500,320541063,936,935,936,935,324
|
|
20240220,135400,320237899,934,934,934,934,0
|
|
20240220,135300,320237899,934,934,934,934,0
|
|
20240220,135200,320237899,934,934,934,934,0
|
|
20240220,135100,320237899,934,934,934,934,0
|
|
20240220,135000,320237899,934,934,934,934,0
|
|
20240220,134900,320237899,934,934,934,934,0
|
|
20240220,134800,320237899,934,936,936,934,2066
|
|
20240220,134700,318304610,936,936,936,936,0
|
|
20240220,134600,318304610,936,935,936,935,10
|
|
20240220,134500,318295255,935,935,935,935,200
|
|
20240220,134400,318108255,935,935,935,935,0
|
|
20240220,134300,318108255,935,935,935,935,0
|
|
20240220,134200,318108255,935,935,935,935,0
|
|
20240220,134100,318108255,935,935,935,935,2
|
|
20240220,134000,318106385,935,935,935,935,0
|
|
20240220,133900,318106385,935,935,935,935,0
|
|
20240220,133800,318106385,935,935,935,935,0
|
|
20240220,133700,318106385,935,935,935,935,0
|
|
20240220,133600,318106385,935,935,935,935,1520
|
|
20240220,133500,316685185,938,938,938,938,0
|
|
20240220,133400,316685185,938,938,938,938,29
|
|
20240220,133300,316657983,938,938,940,938,236
|
|
20240220,133200,316436476,938,938,938,938,67
|
|
20240220,133100,316373630,940,939,940,939,1301
|
|
20240220,133000,315150764,939,935,939,935,4473
|
|
20240220,132900,310955633,935,935,935,935,0
|
|
20240220,132800,310955633,935,935,935,935,1
|
|
20240220,132700,310954698,935,935,935,935,234
|
|
20240220,132600,310735908,935,935,935,935,101
|
|
20240220,132500,310641473,935,935,935,935,1
|
|
20240220,132400,310640538,935,935,935,935,2
|
|
20240220,132300,310638668,935,935,935,935,207
|
|
20240220,132200,310445123,935,935,935,935,0
|
|
20240220,132100,310445123,935,935,935,935,121
|
|
20240220,132000,310331988,936,936,936,936,0
|
|
20240220,131900,310331988,936,936,936,936,0
|
|
20240220,131800,310331988,936,936,936,936,9
|
|
20240220,131700,310323564,936,936,936,936,10
|
|
20240220,131600,310314204,935,935,935,935,0
|
|
20240220,131500,310314204,935,935,935,935,0
|
|
20240220,131400,310314204,935,935,935,935,0
|
|
20240220,131300,310314204,935,935,935,935,0
|
|
20240220,131200,310314204,935,935,935,935,101
|
|
20240220,131100,310219769,935,935,935,935,1025
|
|
20240220,131000,309261394,935,936,936,935,655
|
|
20240220,130900,308648337,936,936,936,936,0
|
|
20240220,130800,308648337,936,936,936,936,6
|
|
20240220,130700,308642721,938,938,938,938,6
|
|
20240220,130600,308637093,938,936,938,936,162
|
|
20240220,130500,308485173,936,936,936,936,77
|
|
20240220,130400,308413101,937,936,937,936,112
|
|
20240220,130300,308308230,937,937,937,937,2010
|
|
20240220,130200,306424860,938,938,938,938,0
|
|
20240220,130100,306424860,938,937,938,937,218
|
|
20240220,130000,306220389,937,937,937,937,27
|
|
20240220,125900,306195090,937,936,937,936,693
|
|
20240220,125800,305545751,936,936,936,936,52
|
|
20240220,125700,305497079,936,936,936,936,22
|
|
20240220,125600,305476487,936,936,936,936,0
|
|
20240220,125500,305476487,936,936,936,936,0
|
|
20240220,125400,305476487,936,936,936,936,2
|
|
20240220,125300,305474615,937,936,937,936,9
|
|
20240220,125200,305466184,936,937,937,936,59
|
|
20240220,125100,305410903,936,936,936,936,0
|
|
20240220,125000,305410903,936,936,936,936,0
|
|
20240220,124900,305410903,936,936,936,936,0
|
|
20240220,124800,305410903,936,936,936,936,1
|
|
20240220,124700,305409967,937,937,937,936,3
|
|
20240220,124600,305407157,936,935,936,935,249
|
|
20240220,124500,305174194,936,936,936,936,0
|
|
20240220,124400,305174194,936,936,936,936,0
|
|
20240220,124300,305174194,936,936,936,936,0
|
|
20240220,124200,305174194,936,936,936,936,17
|
|
20240220,124100,305158282,936,936,936,936,10
|
|
20240220,124000,305148922,935,935,935,935,100
|
|
20240220,123900,305055422,935,935,935,935,19
|
|
20240220,123800,305037657,935,935,935,935,0
|
|
20240220,123700,305037657,935,935,935,935,28
|
|
20240220,123600,305011477,934,934,934,934,0
|
|
20240220,123500,305011477,934,934,934,934,1
|
|
20240220,123400,305010543,935,935,935,935,2
|
|
20240220,123300,305008673,934,934,934,934,300
|
|
20240220,123200,304728473,934,934,934,934,0
|
|
20240220,123100,304728473,934,933,934,933,1151
|
|
20240220,123000,303654179,933,933,933,933,9
|
|
20240220,122900,303645782,933,933,933,933,100
|
|
20240220,122800,303552482,932,932,932,932,157
|
|
20240220,122700,303406158,932,932,932,932,0
|
|
20240220,122600,303406158,932,932,932,932,0
|
|
20240220,122500,303406158,932,932,932,932,0
|
|
20240220,122400,303406158,932,932,932,932,90
|
|
20240220,122300,303322278,932,932,932,932,52
|
|
20240220,122200,303273814,932,933,933,932,520
|
|
20240220,122100,302788674,933,933,933,933,4
|
|
20240220,122000,302784942,933,933,933,932,30
|
|
20240220,121900,302756953,933,933,933,933,0
|
|
20240220,121800,302756953,933,933,933,933,55
|
|
20240220,121700,302705638,933,933,933,933,0
|
|
20240220,121600,302705638,933,934,934,933,3488
|
|
20240220,121500,299449629,935,935,935,935,0
|
|
20240220,121400,299449629,935,935,935,935,0
|
|
20240220,121300,299449629,935,935,935,935,0
|
|
20240220,121200,299449629,935,935,935,935,0
|
|
20240220,121100,299449629,935,935,935,935,0
|
|
20240220,121000,299449629,935,935,935,935,3
|
|
20240220,120900,299446824,935,935,935,935,0
|
|
20240220,120800,299446824,935,934,935,934,2
|
|
20240220,120700,299444955,935,935,935,935,479
|
|
20240220,120600,298997090,935,935,935,935,0
|
|
20240220,120500,298997090,935,935,935,935,100
|
|
20240220,120400,298903590,935,935,935,935,0
|
|
20240220,120300,298903590,935,935,935,935,0
|
|
20240220,120200,298903590,935,935,935,935,0
|
|
20240220,120100,298903590,935,935,935,935,3
|
|
20240220,120000,298900785,935,935,935,935,0
|
|
20240220,115900,298900785,935,935,935,935,0
|
|
20240220,115800,298900785,935,935,935,935,1
|
|
20240220,115700,298899850,936,936,936,936,0
|
|
20240220,115600,298899850,936,936,936,936,971
|
|
20240220,115500,297990994,936,936,936,936,219
|
|
20240220,115400,297786010,936,936,936,936,1
|
|
20240220,115300,297785074,936,936,936,936,70
|
|
20240220,115200,297719554,936,936,936,936,58
|
|
20240220,115100,297665266,936,936,936,936,708
|
|
20240220,115000,297002578,936,935,936,935,3000
|
|
20240220,114900,294194592,935,935,935,935,7
|
|
20240220,114800,294188047,935,935,935,935,0
|
|
20240220,114700,294188047,935,935,935,935,50
|
|
20240220,114600,294141297,936,936,936,935,18
|
|
20240220,114500,294124460,931,931,931,931,0
|
|
20240220,114400,294124460,931,936,936,931,9
|
|
20240220,114300,294116041,936,936,936,936,0
|
|
20240220,114200,294116041,936,934,936,934,10672
|
|
20240220,114100,284130203,934,934,934,934,1070
|
|
20240220,114000,283130823,934,934,934,934,0
|
|
20240220,113900,283130823,934,934,934,934,1
|
|
20240220,113800,283129889,934,934,934,934,10
|
|
20240220,113700,283120549,934,934,934,934,0
|
|
20240220,113600,283120549,934,934,934,934,20
|
|
20240220,113500,283101869,934,934,934,934,170
|
|
20240220,113400,282943089,930,930,930,930,8
|
|
20240220,113300,282935649,930,930,930,930,436
|
|
20240220,113200,282530169,930,930,930,930,0
|
|
20240220,113100,282530169,930,930,930,930,0
|
|
20240220,113000,282530169,930,931,931,930,1058
|
|
20240220,112900,281545983,934,934,934,934,0
|
|
20240220,112800,281545983,934,934,934,934,500
|
|
20240220,112700,281078983,934,934,934,934,0
|
|
20240220,112600,281078983,934,934,934,934,0
|
|
20240220,112500,281078983,934,934,934,934,1010
|
|
20240220,112400,280135643,930,930,930,930,0
|
|
20240220,112300,280135643,930,930,930,930,756
|
|
20240220,112200,279432563,930,933,933,930,17406
|
|
20240220,112100,263231357,933,934,934,933,5000
|
|
20240220,112000,258565281,935,935,936,935,2088
|
|
20240220,111900,256612999,936,936,936,936,8
|
|
20240220,111800,256605511,935,936,936,935,523
|
|
20240220,111700,256116185,936,936,936,936,2803
|
|
20240220,111600,253492577,936,936,936,936,22304
|
|
20240220,111500,232616033,935,935,935,935,539
|
|
20240220,111400,232112068,934,934,934,934,8
|
|
20240220,111300,232104596,935,934,935,934,716
|
|
20240220,111200,231435850,934,934,934,934,6
|
|
20240220,111100,231430246,934,934,934,934,2
|
|
20240220,111000,231428378,934,934,934,934,200
|
|
20240220,110900,231241578,934,934,934,934,510
|
|
20240220,110800,230765238,934,934,934,934,0
|
|
20240220,110700,230765238,934,934,934,934,100
|
|
20240220,110600,230671838,934,934,934,934,833
|
|
20240220,110500,229893816,934,935,935,934,612
|
|
20240220,110400,229321597,935,935,935,935,99
|
|
20240220,110300,229229032,935,935,935,935,0
|
|
20240220,110200,229229032,935,935,935,935,9
|
|
20240220,110100,229220617,936,936,936,936,83
|
|
20240220,110000,229142929,936,936,936,936,5
|
|
20240220,105900,229138249,936,936,936,936,0
|
|
20240220,105800,229138249,936,939,939,936,1244
|
|
20240220,105700,227971183,938,938,938,938,1
|
|
20240220,105600,227970245,938,938,938,938,0
|
|
20240220,105500,227970245,938,938,938,938,500
|
|
20240220,105400,227501245,939,939,939,939,2187
|
|
20240220,105300,225447652,939,940,940,939,2176
|
|
20240220,105200,223402388,940,940,940,940,0
|
|
20240220,105100,223402388,940,938,940,938,1528
|
|
20240220,105000,221967899,938,937,938,937,447
|
|
20240220,104900,221548616,937,934,937,934,163
|
|
20240220,104800,221396185,933,933,933,933,0
|
|
20240220,104700,221396185,933,938,938,933,4312
|
|
20240220,104600,217364369,939,940,940,939,344
|
|
20240220,104500,217041064,940,941,941,940,324
|
|
20240220,104400,216736204,941,941,941,940,1036
|
|
20240220,104300,215762329,941,940,941,940,841
|
|
20240220,104200,214971689,941,937,941,930,2577
|
|
20240220,104100,212563024,940,940,940,940,126
|
|
20240220,104000,212444584,941,941,941,941,9449
|
|
20240220,103900,203553075,941,941,943,941,256
|
|
20240220,103800,203312088,941,944,944,941,3821
|
|
20240220,103700,199711431,944,945,945,944,1545
|
|
20240220,103600,198251951,945,945,945,944,726
|
|
20240220,103500,197566188,944,945,946,944,3608
|
|
20240220,103400,194156901,946,945,946,945,5406
|
|
20240220,103300,189044878,945,945,945,944,1508
|
|
20240220,103200,187621079,944,945,945,944,1836
|
|
20240220,103100,185887189,944,950,950,944,3944
|
|
20240220,103000,182150209,950,952,952,948,15315
|
|
20240220,102900,167611369,953,953,955,950,13592
|
|
20240220,102800,154673945,952,946,952,945,13961
|
|
20240220,102700,141427991,946,937,950,937,28214
|
|
20240220,102600,114774915,937,933,937,933,18116
|
|
20240220,102500,97857279,932,931,932,931,998
|
|
20240220,102400,96927642,932,932,933,932,1565
|
|
20240220,102300,95468062,932,935,935,932,7004
|
|
20240220,102200,88926755,936,934,936,934,2525
|
|
20240220,102100,86565897,934,932,934,932,902
|
|
20240220,102000,85723620,932,932,932,932,149
|
|
20240220,101900,85584752,932,930,932,930,998
|
|
20240220,101800,84655165,929,926,931,926,6309
|
|
20240220,101700,78798117,926,924,926,924,30854
|
|
20240220,101600,50257256,924,924,924,924,1010
|
|
20240220,101500,49324016,924,924,924,924,1000
|
|
20240220,101400,48400016,924,924,924,924,1733
|
|
20240220,101300,46798724,923,922,924,922,934
|
|
20240220,101200,45937209,922,922,922,922,16
|
|
20240220,101100,45922457,922,923,923,922,970
|
|
20240220,101000,45027447,923,923,923,923,1057
|
|
20240220,100900,44051836,923,923,923,923,20
|
|
20240220,100800,44033376,923,920,923,920,1042
|
|
20240220,100700,43071673,923,923,923,923,0
|
|
20240220,100600,43071673,923,922,923,922,1000
|
|
20240220,100500,42149110,922,922,923,922,13
|
|
20240220,100400,42137122,921,921,921,921,10
|
|
20240220,100300,42127912,920,920,920,920,10
|
|
20240220,100200,42118712,923,923,923,923,1
|
|
20240220,100100,42117789,920,923,923,920,3522
|
|
20240220,100000,38876049,924,924,924,924,542
|
|
20240220,095900,38375241,924,924,924,924,0
|
|
20240220,095800,38375241,924,922,924,922,3014
|
|
20240220,095700,35594617,921,921,921,921,1123
|
|
20240220,095600,34560334,921,921,921,921,0
|
|
20240220,095500,34560334,921,921,921,921,110
|
|
20240220,095400,34459024,921,921,921,921,2
|
|
20240220,095300,34457182,921,921,921,921,0
|
|
20240220,095200,34457182,921,921,921,921,0
|
|
20240220,095100,34457182,921,921,921,921,48
|
|
20240220,095000,34412974,920,920,920,920,0
|
|
20240220,094900,34412974,920,921,921,920,605
|
|
20240220,094800,33855874,921,921,921,921,0
|
|
20240220,094700,33855874,921,921,921,921,0
|
|
20240220,094600,33855874,921,921,921,921,0
|
|
20240220,094500,33855874,921,920,921,920,602
|
|
20240220,094400,33301726,920,920,920,920,0
|
|
20240220,094300,33301726,920,920,920,920,5
|
|
20240220,094200,33297126,920,920,920,920,1
|
|
20240220,094100,33296206,921,921,921,921,0
|
|
20240220,094000,33296206,921,921,921,921,95
|
|
20240220,093900,33208711,922,920,922,920,3
|
|
20240220,093800,33205947,920,920,920,920,30
|
|
20240220,093700,33178347,919,919,919,919,581
|
|
20240220,093600,32644408,919,919,919,919,0
|
|
20240220,093500,32644408,919,919,919,919,6
|
|
20240220,093400,32638894,920,920,920,920,0
|
|
20240220,093300,32638894,920,922,922,920,67
|
|
20240220,093200,32577146,923,923,923,923,36
|
|
20240220,093100,32543918,923,919,924,917,5809
|
|
20240220,093000,27189468,919,918,919,918,79
|
|
20240220,092900,27116937,918,918,918,918,429
|
|
20240220,092800,26723115,918,916,918,916,336
|
|
20240220,092700,26415335,915,916,916,915,1202
|
|
20240220,092600,25315486,916,916,916,916,1672
|
|
20240220,092500,23783934,915,915,915,915,0
|
|
20240220,092400,23783934,915,915,915,915,0
|
|
20240220,092300,23783934,915,915,915,915,2471
|
|
20240220,092200,21522969,915,922,922,915,11600
|
|
20240220,092100,10890919,922,922,922,922,500
|
|
20240220,092000,10429919,922,922,922,922,2
|
|
20240220,091900,10428075,919,922,922,919,202
|
|
20240220,091800,10241837,922,922,923,922,1951
|
|
20240220,091700,8441266,922,921,922,921,1400
|
|
20240220,091600,7150908,921,921,921,921,1900
|
|
20240220,091500,5401008,921,921,921,920,808
|
|
20240220,091400,4657645,921,923,923,921,12
|
|
20240220,091300,4646591,921,923,923,921,6
|
|
20240220,091200,4641059,921,921,921,921,6
|
|
20240220,091100,4635533,923,921,923,921,879
|
|
20240220,091000,3825337,920,921,921,920,8
|
|
20240220,090900,3817976,921,920,921,920,36
|
|
20240220,090800,3784821,921,921,921,921,158
|
|
20240220,090700,3639303,920,920,920,920,1180
|
|
20240220,090600,2553703,920,918,920,918,1107
|
|
20240220,090500,1536685,916,916,916,916,84
|
|
20240220,090400,1459741,916,917,918,916,52
|
|
20240220,090300,1412106,919,919,919,919,0
|
|
20240220,090200,1412106,919,919,919,919,0
|
|
20240220,090100,1412106,919,919,919,919,10
|
|
20240220,090000,1402916,916,915,916,915,1533
|