594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185100,146407721,537,537,537,537,96
|
|
20240220,185000,146407721,537,537,537,537,0
|
|
20240220,184900,146407721,537,537,537,537,0
|
|
20240220,184800,146407721,537,537,537,537,0
|
|
20240220,184700,146407721,537,537,537,537,0
|
|
20240220,184600,146407721,537,537,537,537,0
|
|
20240220,184500,146407721,537,537,537,537,0
|
|
20240220,184400,146407721,537,537,537,537,0
|
|
20240220,184300,146407721,537,537,537,537,0
|
|
20240220,184200,146407721,537,537,537,537,0
|
|
20240220,184100,146407721,537,537,537,537,0
|
|
20240220,184000,146407721,537,537,537,537,0
|
|
20240220,183900,146407721,537,537,537,537,0
|
|
20240220,183800,146407721,537,537,537,537,0
|
|
20240220,183700,146407721,537,537,537,537,0
|
|
20240220,183600,146407721,537,537,537,537,0
|
|
20240220,183500,146407721,537,537,537,537,0
|
|
20240220,183400,146407721,537,537,537,537,0
|
|
20240220,183300,146407721,537,537,537,537,0
|
|
20240220,183200,146407721,537,537,537,537,0
|
|
20240220,183100,146407721,537,537,537,537,0
|
|
20240220,183000,146407721,537,537,537,537,0
|
|
20240220,182900,146407721,537,537,537,537,0
|
|
20240220,182800,146407721,537,537,537,537,0
|
|
20240220,182700,146407721,537,537,537,537,0
|
|
20240220,182600,146407721,537,537,537,537,0
|
|
20240220,182500,146407721,537,537,537,537,0
|
|
20240220,182400,146407721,537,537,537,537,0
|
|
20240220,182300,146407721,537,537,537,537,0
|
|
20240220,182200,146407721,537,537,537,537,0
|
|
20240220,182100,146407721,537,537,537,537,96
|
|
20240220,182000,146407721,537,537,537,537,0
|
|
20240220,181900,146407721,537,537,537,537,0
|
|
20240220,181800,146407721,537,537,537,537,0
|
|
20240220,181700,146407721,537,537,537,537,0
|
|
20240220,181600,146407721,537,537,537,537,0
|
|
20240220,181500,146407721,537,537,537,537,0
|
|
20240220,181400,146407721,537,537,537,537,0
|
|
20240220,181300,146407721,537,537,537,537,0
|
|
20240220,181200,146407721,537,537,537,537,0
|
|
20240220,181100,146407721,537,537,537,537,0
|
|
20240220,181000,146407721,537,537,537,537,0
|
|
20240220,180900,146407721,537,537,537,537,0
|
|
20240220,180800,146407721,537,537,537,537,0
|
|
20240220,180700,146407721,537,537,537,537,0
|
|
20240220,180600,146407721,537,537,537,537,0
|
|
20240220,180500,146407721,537,537,537,537,0
|
|
20240220,180400,146407721,537,537,537,537,0
|
|
20240220,180300,146407721,537,537,537,537,0
|
|
20240220,180200,146407721,537,537,537,537,0
|
|
20240220,180100,146407721,537,537,537,537,0
|
|
20240220,180000,146407721,537,537,537,537,0
|
|
20240220,175900,146407721,537,537,537,537,0
|
|
20240220,175800,146407721,537,537,537,537,0
|
|
20240220,175700,146407721,537,537,537,537,0
|
|
20240220,175600,146407721,537,537,537,537,0
|
|
20240220,175500,146407721,537,537,537,537,0
|
|
20240220,175400,146407721,537,537,537,537,0
|
|
20240220,175300,146407721,537,537,537,537,0
|
|
20240220,175200,146407721,537,537,537,537,0
|
|
20240220,175100,146407721,537,537,537,537,96
|
|
20240220,175000,146407721,537,537,537,537,0
|
|
20240220,174900,146407721,537,537,537,537,0
|
|
20240220,174800,146407721,537,537,537,537,0
|
|
20240220,174700,146407721,537,537,537,537,0
|
|
20240220,174600,146407721,537,537,537,537,0
|
|
20240220,174500,146407721,537,537,537,537,0
|
|
20240220,174400,146407721,537,537,537,537,0
|
|
20240220,174300,146407721,537,537,537,537,0
|
|
20240220,174200,146407721,537,537,537,537,0
|
|
20240220,174100,146407721,537,537,537,537,0
|
|
20240220,174000,146407721,537,537,537,537,0
|
|
20240220,173900,146407721,537,537,537,537,0
|
|
20240220,173800,146407721,537,537,537,537,0
|
|
20240220,173700,146407721,537,537,537,537,0
|
|
20240220,173600,146407721,537,537,537,537,0
|
|
20240220,173500,146407721,537,537,537,537,0
|
|
20240220,173400,146407721,537,537,537,537,0
|
|
20240220,173300,146407721,537,537,537,537,0
|
|
20240220,173200,146407721,537,537,537,537,0
|
|
20240220,173100,146407721,537,537,537,537,0
|
|
20240220,173000,146407721,537,537,537,537,0
|
|
20240220,172900,146407721,537,537,537,537,0
|
|
20240220,172800,146407721,537,537,537,537,0
|
|
20240220,172700,146407721,537,537,537,537,0
|
|
20240220,172600,146407721,537,537,537,537,0
|
|
20240220,172500,146407721,537,537,537,537,0
|
|
20240220,172400,146407721,537,537,537,537,0
|
|
20240220,172300,146407721,537,537,537,537,0
|
|
20240220,172200,146407721,537,537,537,537,0
|
|
20240220,172100,146407721,537,537,537,537,96
|
|
20240220,172000,146407721,537,537,537,537,0
|
|
20240220,171900,146407721,537,537,537,537,0
|
|
20240220,171800,146407721,537,537,537,537,0
|
|
20240220,171700,146407721,537,537,537,537,0
|
|
20240220,171600,146407721,537,537,537,537,0
|
|
20240220,171500,146407721,537,537,537,537,0
|
|
20240220,171400,146407721,537,537,537,537,0
|
|
20240220,171300,146407721,537,537,537,537,0
|
|
20240220,171200,146407721,537,537,537,537,0
|
|
20240220,171100,146407721,537,537,537,537,0
|
|
20240220,171000,146407721,537,537,537,537,0
|
|
20240220,170900,146407721,537,537,537,537,0
|
|
20240220,170800,146407721,537,537,537,537,0
|
|
20240220,170700,146407721,537,537,537,537,0
|
|
20240220,170600,146407721,537,537,537,537,0
|
|
20240220,170500,146407721,537,537,537,537,0
|
|
20240220,170400,146407721,537,537,537,537,0
|
|
20240220,170300,146407721,537,537,537,537,0
|
|
20240220,170200,146407721,537,537,537,537,0
|
|
20240220,170100,146407721,537,537,537,537,0
|
|
20240220,170000,146407721,537,537,537,537,0
|
|
20240220,165900,146407721,537,537,537,537,0
|
|
20240220,165800,146407721,537,537,537,537,0
|
|
20240220,165700,146407721,537,537,537,537,0
|
|
20240220,165600,146407721,537,537,537,537,0
|
|
20240220,165500,146407721,537,537,537,537,0
|
|
20240220,165400,146407721,537,537,537,537,0
|
|
20240220,165300,146407721,537,537,537,537,0
|
|
20240220,165200,146407721,537,537,537,537,0
|
|
20240220,165100,146407721,537,537,537,537,96
|
|
20240220,165000,146407721,537,537,537,537,0
|
|
20240220,164900,146407721,537,537,537,537,0
|
|
20240220,164800,146407721,537,537,537,537,0
|
|
20240220,164700,146407721,537,537,537,537,0
|
|
20240220,164600,146407721,537,537,537,537,0
|
|
20240220,164500,146407721,537,537,537,537,0
|
|
20240220,164400,146407721,537,537,537,537,0
|
|
20240220,164300,146407721,537,537,537,537,0
|
|
20240220,164200,146407721,537,537,537,537,0
|
|
20240220,164100,146407721,537,537,537,537,0
|
|
20240220,164000,146407721,537,537,537,537,0
|
|
20240220,163900,146407721,537,537,537,537,0
|
|
20240220,163800,146407721,537,537,537,537,0
|
|
20240220,163700,146407721,537,537,537,537,0
|
|
20240220,163600,146407721,537,537,537,537,0
|
|
20240220,163500,146407721,537,537,537,537,0
|
|
20240220,163400,146407721,537,537,537,537,0
|
|
20240220,163300,146407721,537,537,537,537,0
|
|
20240220,163200,146407721,537,537,537,537,0
|
|
20240220,163100,146407721,537,537,537,537,0
|
|
20240220,163000,146407721,537,537,537,537,0
|
|
20240220,162900,146407721,537,537,537,537,0
|
|
20240220,162800,146407721,537,537,537,537,0
|
|
20240220,162700,146407721,537,537,537,537,0
|
|
20240220,162600,146407721,537,537,537,537,0
|
|
20240220,162500,146407721,537,537,537,537,0
|
|
20240220,162400,146407721,537,537,537,537,0
|
|
20240220,162300,146407721,537,537,537,537,0
|
|
20240220,162200,146407721,537,537,537,537,0
|
|
20240220,162100,146407721,537,537,537,537,96
|
|
20240220,162000,146407721,537,537,537,537,0
|
|
20240220,161900,146407721,537,537,537,537,0
|
|
20240220,161800,146407721,537,537,537,537,0
|
|
20240220,161700,146407721,537,537,537,537,0
|
|
20240220,161600,146407721,537,537,537,537,0
|
|
20240220,161500,146407721,537,537,537,537,0
|
|
20240220,161400,146407721,537,537,537,537,0
|
|
20240220,161300,146407721,537,537,537,537,0
|
|
20240220,161200,146407721,537,537,537,537,0
|
|
20240220,161100,146407721,537,537,537,537,0
|
|
20240220,161000,146407721,537,537,537,537,0
|
|
20240220,160900,146407721,537,537,537,537,0
|
|
20240220,160800,146407721,537,537,537,537,0
|
|
20240220,160700,146407721,537,537,537,537,0
|
|
20240220,160600,146407721,537,537,537,537,0
|
|
20240220,160500,146407721,537,537,537,537,0
|
|
20240220,160400,146407721,537,537,537,537,0
|
|
20240220,160300,146407721,537,537,537,537,0
|
|
20240220,160200,146407721,537,537,537,537,0
|
|
20240220,160100,146407721,537,537,537,537,0
|
|
20240220,160000,146407721,537,537,537,537,0
|
|
20240220,155900,146407721,537,537,537,537,0
|
|
20240220,155800,146407721,537,537,537,537,0
|
|
20240220,155700,146407721,537,537,537,537,0
|
|
20240220,155600,146407721,537,537,537,537,0
|
|
20240220,155500,146407721,537,537,537,537,0
|
|
20240220,155400,146407721,537,537,537,537,0
|
|
20240220,155300,146407721,537,537,537,537,0
|
|
20240220,155200,146407721,537,537,537,537,0
|
|
20240220,155100,146407721,537,537,537,537,96
|
|
20240220,155000,146407721,537,537,537,537,0
|
|
20240220,154900,146407721,537,537,537,537,0
|
|
20240220,154800,146407721,537,537,537,537,0
|
|
20240220,154700,146407721,537,537,537,537,0
|
|
20240220,154600,146407721,537,537,537,537,0
|
|
20240220,154500,146407721,537,537,537,537,0
|
|
20240220,154400,146407721,537,537,537,537,0
|
|
20240220,154300,146407721,537,537,537,537,0
|
|
20240220,154200,146407721,537,537,537,537,0
|
|
20240220,154100,146407721,537,537,537,537,0
|
|
20240220,154000,146407721,537,537,537,537,0
|
|
20240220,153900,146407721,537,537,537,537,0
|
|
20240220,153800,146407721,537,537,537,537,0
|
|
20240220,153700,146407721,537,537,537,537,0
|
|
20240220,153600,146407721,537,537,537,537,0
|
|
20240220,153500,146407721,537,537,537,537,0
|
|
20240220,153400,146407721,537,537,537,537,0
|
|
20240220,153300,146407721,537,537,537,537,0
|
|
20240220,153200,146407721,537,537,537,537,0
|
|
20240220,153100,146407721,537,537,537,537,0
|
|
20240220,153000,146407721,537,537,537,537,96
|
|
20240220,152900,146356169,537,537,537,537,0
|
|
20240220,152800,146356169,537,537,537,537,0
|
|
20240220,152700,146356169,537,537,537,537,0
|
|
20240220,152600,146356169,537,537,537,537,0
|
|
20240220,152500,146356169,537,537,537,537,0
|
|
20240220,152400,146356169,537,537,537,537,0
|
|
20240220,152300,146356169,537,537,537,537,0
|
|
20240220,152200,146356169,537,537,537,537,0
|
|
20240220,152100,146356169,537,537,537,537,0
|
|
20240220,152000,146356169,537,537,537,537,0
|
|
20240220,151900,146356169,537,535,537,535,4
|
|
20240220,151800,146354023,535,537,537,535,1623
|
|
20240220,151700,145485710,537,536,537,536,8
|
|
20240220,151600,145481419,537,536,537,536,2584
|
|
20240220,151500,144096391,537,537,537,537,3
|
|
20240220,151400,144094780,537,537,537,537,62
|
|
20240220,151300,144061486,537,537,537,537,140
|
|
20240220,151200,143986306,537,537,537,537,3
|
|
20240220,151100,143984695,536,537,537,536,89
|
|
20240220,151000,143936916,537,537,537,537,3
|
|
20240220,150900,143935305,537,537,537,537,4
|
|
20240220,150800,143933157,537,537,537,537,4104
|
|
20240220,150700,141729309,537,537,537,537,4
|
|
20240220,150600,141727161,537,537,537,537,4
|
|
20240220,150500,141725013,537,536,537,536,592
|
|
20240220,150400,141407698,536,536,536,536,1144
|
|
20240220,150300,140794514,536,537,537,536,2680
|
|
20240220,150200,139357031,537,536,537,536,109
|
|
20240220,150100,139298499,537,537,537,537,4
|
|
20240220,150000,139296351,537,537,537,537,13
|
|
20240220,145900,139289370,537,537,537,537,9
|
|
20240220,145800,139284537,537,537,537,537,3
|
|
20240220,145700,139282926,537,537,537,537,9
|
|
20240220,145600,139278093,537,537,537,537,49
|
|
20240220,145500,139251780,537,537,537,537,24
|
|
20240220,145400,139238892,537,537,537,537,3005
|
|
20240220,145300,137625207,537,537,537,537,3
|
|
20240220,145200,137623596,536,537,537,536,1191
|
|
20240220,145100,136985216,535,536,536,535,1284
|
|
20240220,145000,136297008,536,537,537,536,10613
|
|
20240220,144900,130608439,537,537,537,537,105
|
|
20240220,144800,130552054,537,537,537,537,3
|
|
20240220,144700,130550443,536,537,537,536,119
|
|
20240220,144600,130486655,537,537,537,537,3
|
|
20240220,144500,130485044,535,536,537,535,2758
|
|
20240220,144400,129006754,537,537,538,536,14347
|
|
20240220,144300,121303201,538,540,540,538,9
|
|
20240220,144200,121298351,540,539,540,537,5125
|
|
20240220,144100,118543569,540,540,540,539,825
|
|
20240220,144000,118098098,540,542,542,540,90
|
|
20240220,143900,118049490,542,542,542,542,3
|
|
20240220,143800,118047864,542,539,542,539,4
|
|
20240220,143700,118045699,541,539,541,539,5
|
|
20240220,143600,118042998,541,539,541,539,3
|
|
20240220,143500,118041377,539,539,542,539,6
|
|
20240220,143400,118038131,538,539,542,538,734
|
|
20240220,143300,117643230,542,539,542,539,4
|
|
20240220,143200,117641065,539,539,542,539,9
|
|
20240220,143100,117636207,539,540,542,539,63
|
|
20240220,143000,117602071,542,540,542,540,4
|
|
20240220,142900,117599905,542,540,542,540,3
|
|
20240220,142800,117598281,542,540,542,540,4
|
|
20240220,142700,117596115,542,539,542,539,4
|
|
20240220,142600,117593952,539,539,542,539,7
|
|
20240220,142500,117590167,542,539,542,539,104
|
|
20240220,142400,117533808,539,539,542,539,5
|
|
20240220,142300,117531104,539,540,542,539,2470
|
|
20240220,142200,116199764,540,540,542,540,7
|
|
20240220,142100,116195980,540,540,542,540,6
|
|
20240220,142000,116192732,542,540,542,540,3
|
|
20240220,141900,116191108,542,540,542,540,4
|
|
20240220,141800,116188942,542,540,542,540,4
|
|
20240220,141700,116186776,543,540,543,540,163
|
|
20240220,141600,116098750,539,540,543,539,9
|
|
20240220,141500,116093879,540,540,543,540,4
|
|
20240220,141400,116091713,543,540,543,540,21
|
|
20240220,141300,116080322,543,540,543,540,78
|
|
20240220,141200,116037977,543,540,543,540,4
|
|
20240220,141100,116035808,543,540,543,540,4
|
|
20240220,141000,116033639,540,540,540,540,1265
|
|
20240220,140900,115350539,540,540,540,540,104
|
|
20240220,140800,115294379,540,540,540,540,4103
|
|
20240220,140700,113078759,540,542,543,540,688
|
|
20240220,140600,112707200,543,541,543,541,6
|
|
20240220,140500,112703947,543,541,543,541,5
|
|
20240220,140400,112701237,541,542,542,541,52
|
|
20240220,140300,112673101,543,542,543,542,3
|
|
20240220,140200,112671473,543,542,543,542,4
|
|
20240220,140100,112669302,542,542,543,542,13
|
|
20240220,140000,112662254,543,542,543,542,4
|
|
20240220,135900,112660083,541,541,541,541,5
|
|
20240220,135800,112657378,541,541,541,541,3
|
|
20240220,135700,112655755,541,541,543,541,5
|
|
20240220,135600,112653044,543,541,543,541,3
|
|
20240220,135500,112651417,541,541,543,541,5
|
|
20240220,135400,112648706,543,541,543,541,4
|
|
20240220,135300,112646536,543,541,543,541,3
|
|
20240220,135200,112644909,543,541,543,541,4
|
|
20240220,135100,112642739,543,541,543,541,3
|
|
20240220,135000,112641112,541,540,543,540,23
|
|
20240220,134900,112628652,541,541,543,541,196
|
|
20240220,134800,112522234,541,541,543,541,5
|
|
20240220,134700,112519523,543,541,543,541,4
|
|
20240220,134600,112517353,543,541,543,541,3
|
|
20240220,134500,112515726,543,541,543,541,4
|
|
20240220,134400,112513556,544,541,544,541,3
|
|
20240220,134300,112511927,544,541,544,541,4
|
|
20240220,134200,112509754,545,541,545,541,3
|
|
20240220,134100,112508123,545,541,545,541,270
|
|
20240220,134000,112361770,545,541,545,541,4
|
|
20240220,133900,112359594,545,541,545,541,103
|
|
20240220,133800,112303467,545,541,545,541,4
|
|
20240220,133700,112301291,545,541,545,541,3
|
|
20240220,133600,112299660,543,541,543,541,4004
|
|
20240220,133500,110129366,541,541,541,541,4
|
|
20240220,133400,110127202,541,541,541,541,3
|
|
20240220,133300,110125579,541,541,541,541,4
|
|
20240220,133200,110123415,541,541,541,541,3
|
|
20240220,133100,110121792,541,541,541,541,14
|
|
20240220,133000,110114218,541,541,541,541,3
|
|
20240220,132900,110112595,541,541,541,541,10
|
|
20240220,132800,110107185,541,541,541,541,5
|
|
20240220,132700,110104480,541,541,541,541,3
|
|
20240220,132600,110102857,541,541,541,541,4
|
|
20240220,132500,110100693,541,541,541,541,3
|
|
20240220,132400,110099070,541,541,541,541,4
|
|
20240220,132300,110096906,541,541,541,541,4
|
|
20240220,132200,110094742,541,541,541,541,3
|
|
20240220,132100,110093119,541,541,541,541,4
|
|
20240220,132000,110090955,541,541,541,541,3
|
|
20240220,131900,110089332,541,541,541,541,4
|
|
20240220,131800,110087168,540,541,541,540,4
|
|
20240220,131700,110085005,541,541,541,541,53
|
|
20240220,131600,110056332,541,541,541,541,4
|
|
20240220,131500,110054168,541,541,541,541,3
|
|
20240220,131400,110052545,541,541,541,541,4
|
|
20240220,131300,110050381,541,541,541,541,3
|
|
20240220,131200,110048758,541,541,541,541,4
|
|
20240220,131100,110046594,541,541,541,541,43
|
|
20240220,131000,110023331,541,541,541,541,3
|
|
20240220,130900,110021708,542,541,542,541,9
|
|
20240220,130800,110016832,542,540,542,540,7
|
|
20240220,130700,110013048,540,540,542,540,11
|
|
20240220,130600,110007102,540,540,542,540,7
|
|
20240220,130500,110003316,542,539,542,539,10
|
|
20240220,130400,109997901,542,539,542,539,4
|
|
20240220,130300,109995736,539,539,543,539,446
|
|
20240220,130200,109755333,543,539,543,538,799
|
|
20240220,130100,109325455,543,539,543,539,3
|
|
20240220,130000,109323830,543,540,543,540,4
|
|
20240220,125900,109321661,543,539,543,539,7
|
|
20240220,125800,109317875,539,539,543,539,3720
|
|
20240220,125700,107312783,543,538,543,538,5401
|
|
20240220,125600,104380541,538,539,539,538,4890
|
|
20240220,125500,101749438,543,540,543,538,7781
|
|
20240220,125400,97562635,542,542,547,542,8090
|
|
20240220,125300,93173744,542,540,548,540,8445
|
|
20240220,125200,88587602,541,540,541,540,723
|
|
20240220,125100,88197178,540,540,540,540,3
|
|
20240220,125000,88195558,540,540,540,540,7
|
|
20240220,124900,88191778,540,540,540,540,3
|
|
20240220,124800,88190158,540,540,540,540,4
|
|
20240220,124700,88187998,540,538,540,538,8657
|
|
20240220,124600,83530506,540,540,540,540,4
|
|
20240220,124500,83528346,540,540,540,540,4
|
|
20240220,124400,83526186,539,540,540,539,521
|
|
20240220,124300,83245364,539,538,540,538,608
|
|
20240220,124200,82917748,540,538,540,538,8
|
|
20240220,124100,82913438,540,540,540,540,4
|
|
20240220,124000,82911278,540,540,540,540,98
|
|
20240220,123900,82858358,538,540,540,538,63
|
|
20240220,123800,82824458,540,540,540,540,4
|
|
20240220,123700,82822298,540,540,540,540,3
|
|
20240220,123600,82820678,538,540,540,538,105
|
|
20240220,123500,82764177,540,540,540,540,4
|
|
20240220,123400,82762017,540,540,540,540,54
|
|
20240220,123300,82732857,540,540,540,540,4
|
|
20240220,123200,82730697,538,538,540,538,355
|
|
20240220,123100,82539701,538,540,540,538,1240
|
|
20240220,123000,81872573,540,538,540,538,6499
|
|
20240220,122900,78376105,538,540,540,538,104
|
|
20240220,122800,78320143,540,540,540,540,4
|
|
20240220,122700,78317983,540,540,540,540,3
|
|
20240220,122600,78316363,540,540,540,540,4
|
|
20240220,122500,78314203,540,540,540,540,3
|
|
20240220,122400,78312583,540,540,540,540,4
|
|
20240220,122300,78310423,540,540,540,540,3
|
|
20240220,122200,78308803,540,540,540,540,4
|
|
20240220,122100,78306643,540,540,540,540,104
|
|
20240220,122000,78250483,540,540,540,540,3
|
|
20240220,121900,78248863,540,540,540,540,4
|
|
20240220,121800,78246703,540,540,540,540,3
|
|
20240220,121700,78245083,540,540,540,540,754
|
|
20240220,121600,77837923,540,540,540,540,4
|
|
20240220,121500,77835763,540,540,540,540,3
|
|
20240220,121400,77834143,540,540,540,540,4
|
|
20240220,121300,77831983,540,540,540,540,3
|
|
20240220,121200,77830363,540,540,540,540,4
|
|
20240220,121100,77828203,540,540,540,540,3
|
|
20240220,121000,77826583,540,540,540,540,4
|
|
20240220,120900,77824423,540,540,540,540,4
|
|
20240220,120800,77822263,540,540,540,540,3
|
|
20240220,120700,77820643,540,540,540,540,4
|
|
20240220,120600,77818483,538,540,540,538,12
|
|
20240220,120500,77812005,540,540,540,540,4
|
|
20240220,120400,77809845,540,540,540,540,3
|
|
20240220,120300,77808225,540,538,540,538,3864
|
|
20240220,120200,75729385,538,538,538,538,104
|
|
20240220,120100,75673433,538,538,538,538,3
|
|
20240220,120000,75671819,538,538,538,538,4
|
|
20240220,115900,75669667,538,538,538,538,3
|
|
20240220,115800,75668053,537,538,538,537,10
|
|
20240220,115700,75662679,538,538,538,538,4
|
|
20240220,115600,75660527,538,538,538,538,3
|
|
20240220,115500,75658913,538,538,538,538,4
|
|
20240220,115400,75656761,538,538,538,538,3
|
|
20240220,115300,75655147,538,538,538,538,24
|
|
20240220,115200,75642235,538,538,538,538,3
|
|
20240220,115100,75640621,538,537,538,537,6
|
|
20240220,115000,75637395,538,538,538,538,104
|
|
20240220,114900,75581443,538,538,538,538,3
|
|
20240220,114800,75579829,538,538,538,538,104
|
|
20240220,114700,75523877,538,538,538,538,1103
|
|
20240220,114600,74930463,538,538,538,538,5
|
|
20240220,114500,74927773,538,538,538,538,4
|
|
20240220,114400,74925621,538,538,538,538,3
|
|
20240220,114300,74924007,538,538,538,538,4
|
|
20240220,114200,74921855,538,538,538,538,3
|
|
20240220,114100,74920241,538,538,538,538,4
|
|
20240220,114000,74918089,538,538,538,538,3
|
|
20240220,113900,74916475,538,538,538,538,4
|
|
20240220,113800,74914323,538,538,538,538,20
|
|
20240220,113700,74903563,538,538,538,538,8
|
|
20240220,113600,74899259,538,538,538,538,4
|
|
20240220,113500,74897107,538,537,538,537,13
|
|
20240220,113400,74890123,538,538,538,538,4
|
|
20240220,113300,74887971,538,538,538,538,4
|
|
20240220,113200,74885819,538,538,538,538,3
|
|
20240220,113100,74884205,538,538,538,538,1004
|
|
20240220,113000,74344053,538,538,538,538,3
|
|
20240220,112900,74342439,538,538,538,538,4
|
|
20240220,112800,74340287,538,538,538,538,3
|
|
20240220,112700,74338673,538,538,538,538,4
|
|
20240220,112600,74336521,538,538,538,538,24
|
|
20240220,112500,74323609,538,538,538,538,3
|
|
20240220,112400,74321995,538,538,538,538,4
|
|
20240220,112300,74319843,537,538,538,537,116
|
|
20240220,112200,74257548,538,538,538,538,4
|
|
20240220,112100,74255396,538,538,538,538,3
|
|
20240220,112000,74253782,538,538,538,538,4
|
|
20240220,111900,74251630,538,537,538,537,5
|
|
20240220,111800,74248941,537,537,538,537,8
|
|
20240220,111700,74244642,538,538,538,538,4
|
|
20240220,111600,74242490,538,538,538,538,11
|
|
20240220,111500,74236572,538,538,538,537,1114
|
|
20240220,111400,73638300,538,538,538,538,24
|
|
20240220,111300,73625388,538,538,538,538,3
|
|
20240220,111200,73623774,538,538,538,538,4
|
|
20240220,111100,73621622,538,537,538,537,54
|
|
20240220,111000,73592571,538,538,538,537,1103
|
|
20240220,110900,72999196,537,538,538,537,4
|
|
20240220,110800,72997045,538,538,538,538,4
|
|
20240220,110700,72994893,538,538,538,538,4
|
|
20240220,110600,72992741,538,537,538,537,10
|
|
20240220,110500,72987368,537,538,538,537,46
|
|
20240220,110400,72962662,538,538,538,537,143
|
|
20240220,110300,72885768,538,538,538,538,1004
|
|
20240220,110200,72345616,538,538,538,538,9
|
|
20240220,110100,72340774,537,537,538,537,6
|
|
20240220,110000,72337549,538,538,538,538,12
|
|
20240220,105900,72331093,538,538,538,537,14
|
|
20240220,105800,72323562,538,538,538,538,4
|
|
20240220,105700,72321410,538,538,538,538,3
|
|
20240220,105600,72319796,538,538,538,537,206
|
|
20240220,105500,72209054,538,538,538,538,8970
|
|
20240220,105400,67383194,538,538,538,538,3
|
|
20240220,105300,67381580,537,538,538,537,376
|
|
20240220,105200,67179293,538,538,538,538,3
|
|
20240220,105100,67177679,538,538,538,538,19
|
|
20240220,105000,67167457,538,538,538,538,4
|
|
20240220,104900,67165305,538,538,538,538,3
|
|
20240220,104800,67163691,538,537,538,537,1368
|
|
20240220,104700,66429071,537,537,537,537,3
|
|
20240220,104600,66427460,537,537,537,537,4
|
|
20240220,104500,66425312,537,537,537,537,3
|
|
20240220,104400,66423701,537,536,537,536,4
|
|
20240220,104300,66421555,536,537,537,536,514
|
|
20240220,104200,66146037,537,537,537,537,3
|
|
20240220,104100,66144426,537,537,537,537,4
|
|
20240220,104000,66142278,537,537,537,537,3
|
|
20240220,103900,66140667,537,537,537,537,4
|
|
20240220,103800,66138519,535,537,537,535,23
|
|
20240220,103700,66126203,537,537,537,537,3
|
|
20240220,103600,66124592,537,537,537,537,4
|
|
20240220,103500,66122444,537,537,537,537,1003
|
|
20240220,103400,65583833,537,537,537,537,4
|
|
20240220,103300,65581685,537,537,537,537,3
|
|
20240220,103200,65580074,537,537,537,537,4
|
|
20240220,103100,65577926,536,537,537,536,506
|
|
20240220,103000,65306704,537,536,537,536,794
|
|
20240220,102900,64881017,538,538,538,538,4
|
|
20240220,102800,64878865,538,538,538,538,404
|
|
20240220,102700,64661513,538,538,538,538,5
|
|
20240220,102600,64658823,538,538,538,538,3
|
|
20240220,102500,64657209,538,538,538,538,4
|
|
20240220,102400,64655057,538,538,538,538,25
|
|
20240220,102300,64641607,538,538,538,538,3
|
|
20240220,102200,64639993,538,536,538,535,1012
|
|
20240220,102100,64098044,536,536,536,536,10915
|
|
20240220,102000,58247604,536,536,536,536,5
|
|
20240220,101900,58244924,536,536,536,536,11
|
|
20240220,101800,58239028,536,536,536,536,4
|
|
20240220,101700,58236884,536,536,536,536,4
|
|
20240220,101600,58234740,536,536,536,536,3
|
|
20240220,101500,58233132,536,536,536,536,4
|
|
20240220,101400,58230988,536,535,536,535,5
|
|
20240220,101300,58228309,536,535,536,535,5
|
|
20240220,101200,58225630,536,536,536,535,876
|
|
20240220,101100,57756495,536,535,536,535,4
|
|
20240220,101000,57754352,536,535,536,535,105
|
|
20240220,100900,57698073,535,536,536,535,1007
|
|
20240220,100800,57158325,536,535,536,535,7
|
|
20240220,100700,57154576,536,535,536,535,12
|
|
20240220,100600,57148152,536,536,536,535,211
|
|
20240220,100500,57035064,535,536,536,535,5
|
|
20240220,100400,57032385,535,536,536,535,22
|
|
20240220,100300,57020594,536,536,536,536,4
|
|
20240220,100200,57018450,536,536,536,536,5
|
|
20240220,100100,57015770,536,536,536,536,4
|
|
20240220,100000,57013626,536,536,536,536,4
|
|
20240220,095900,57011482,536,536,536,536,18
|
|
20240220,095800,57001834,536,536,536,536,4
|
|
20240220,095700,56999690,534,536,536,534,13
|
|
20240220,095600,56992742,536,535,536,535,1004
|
|
20240220,095500,56455598,535,535,535,535,4
|
|
20240220,095400,56453458,535,535,535,535,3
|
|
20240220,095300,56451853,535,535,535,535,1004
|
|
20240220,095200,55914713,535,536,536,535,934
|
|
20240220,095100,55415019,536,536,536,536,4
|
|
20240220,095000,55412875,536,536,536,536,93
|
|
20240220,094900,55363027,535,535,535,535,2404
|
|
20240220,094800,54076887,535,535,535,535,4
|
|
20240220,094700,54074747,535,535,535,535,34
|
|
20240220,094600,54056557,535,535,536,535,13
|
|
20240220,094500,54049598,536,536,536,536,3
|
|
20240220,094400,54047990,536,536,536,535,15
|
|
20240220,094300,54039960,535,535,535,535,16
|
|
20240220,094200,54031400,536,536,536,536,4
|
|
20240220,094100,54029256,536,535,536,535,404
|
|
20240220,094000,53812912,535,535,535,535,4
|
|
20240220,093900,53810772,535,535,535,535,5
|
|
20240220,093800,53808097,535,534,535,534,4
|
|
20240220,093700,53805958,534,535,535,534,14797
|
|
20240220,093600,45904345,536,533,536,533,4665
|
|
20240220,093500,43413859,533,535,535,533,110
|
|
20240220,093400,43355219,533,537,537,533,2832
|
|
20240220,093300,41845145,537,533,537,533,167
|
|
20240220,093200,41756122,533,533,533,533,36
|
|
20240220,093100,41736934,533,534,535,533,203
|
|
20240220,093000,41628725,534,533,534,533,16
|
|
20240220,092900,41620192,533,536,536,533,207
|
|
20240220,092800,41509849,536,536,536,536,103
|
|
20240220,092700,41454641,533,534,534,533,5561
|
|
20240220,092600,38490528,536,536,536,536,113
|
|
20240220,092500,38429960,536,535,536,534,407
|
|
20240220,092400,38212508,534,535,537,534,1294
|
|
20240220,092300,37521448,537,538,538,534,8941
|
|
20240220,092200,32740902,538,538,538,538,23
|
|
20240220,092100,32728528,538,538,538,538,103
|
|
20240220,092000,32673114,538,538,538,538,4
|
|
20240220,091900,32670962,536,537,537,536,401
|
|
20240220,091800,32455830,536,539,540,536,17225
|
|
20240220,091700,23220100,540,540,540,540,4
|
|
20240220,091600,23217940,541,539,541,538,4269
|
|
20240220,091500,20921199,541,542,542,539,26770
|
|
20240220,091400,6445201,542,542,542,542,3
|
|
20240220,091300,6443575,541,542,542,541,5
|
|
20240220,091200,6440866,542,542,542,542,193
|
|
20240220,091100,6336260,542,542,542,542,99
|
|
20240220,091000,6282602,541,542,542,541,36
|
|
20240220,090900,6263112,541,541,541,541,505
|
|
20240220,090800,5989907,543,543,543,543,4
|
|
20240220,090700,5987735,541,544,544,541,403
|
|
20240220,090600,5768866,544,544,544,544,472
|
|
20240220,090500,5512098,545,545,549,545,8690
|
|
20240220,090400,762885,546,545,546,545,23
|
|
20240220,090300,750347,545,545,545,543,1049
|
|
20240220,090200,180724,546,546,546,546,3
|
|
20240220,090100,179086,545,546,546,545,14
|
|
20240220,090000,171452,545,548,548,545,313
|