594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185100,242325144,722,722,722,722,2076
|
|
20240228,185000,242325144,722,722,722,722,0
|
|
20240228,184900,242325144,722,722,722,722,0
|
|
20240228,184800,242325144,722,722,722,722,0
|
|
20240228,184700,242325144,722,722,722,722,0
|
|
20240228,184600,242325144,722,722,722,722,0
|
|
20240228,184500,242325144,722,722,722,722,0
|
|
20240228,184400,242325144,722,722,722,722,0
|
|
20240228,184300,242325144,722,722,722,722,0
|
|
20240228,184200,242325144,722,722,722,722,0
|
|
20240228,184100,242325144,722,722,722,722,0
|
|
20240228,184000,242325144,722,722,722,722,0
|
|
20240228,183900,242325144,722,722,722,722,0
|
|
20240228,183800,242325144,722,722,722,722,0
|
|
20240228,183700,242325144,722,722,722,722,0
|
|
20240228,183600,242325144,722,722,722,722,0
|
|
20240228,183500,242325144,722,722,722,722,0
|
|
20240228,183400,242325144,722,722,722,722,0
|
|
20240228,183300,242325144,722,722,722,722,0
|
|
20240228,183200,242325144,722,722,722,722,0
|
|
20240228,183100,242325144,722,722,722,722,0
|
|
20240228,183000,242325144,722,722,722,722,0
|
|
20240228,182900,242325144,722,722,722,722,0
|
|
20240228,182800,242325144,722,722,722,722,0
|
|
20240228,182700,242325144,722,722,722,722,0
|
|
20240228,182600,242325144,722,722,722,722,0
|
|
20240228,182500,242325144,722,722,722,722,0
|
|
20240228,182400,242325144,722,722,722,722,0
|
|
20240228,182300,242325144,722,722,722,722,0
|
|
20240228,182200,242325144,722,722,722,722,0
|
|
20240228,182100,242325144,722,722,722,722,2076
|
|
20240228,182000,242325144,722,722,722,722,0
|
|
20240228,181900,242325144,722,722,722,722,0
|
|
20240228,181800,242325144,722,722,722,722,0
|
|
20240228,181700,242325144,722,722,722,722,0
|
|
20240228,181600,242325144,722,722,722,722,0
|
|
20240228,181500,242325144,722,722,722,722,0
|
|
20240228,181400,242325144,722,722,722,722,0
|
|
20240228,181300,242325144,722,722,722,722,0
|
|
20240228,181200,242325144,722,722,722,722,0
|
|
20240228,181100,242325144,722,722,722,722,0
|
|
20240228,181000,242325144,722,722,722,722,0
|
|
20240228,180900,242325144,722,722,722,722,0
|
|
20240228,180800,242325144,722,722,722,722,0
|
|
20240228,180700,242325144,722,722,722,722,0
|
|
20240228,180600,242325144,722,722,722,722,0
|
|
20240228,180500,242325144,722,722,722,722,0
|
|
20240228,180400,242325144,722,722,722,722,0
|
|
20240228,180300,242325144,722,722,722,722,0
|
|
20240228,180200,242325144,722,722,722,722,0
|
|
20240228,180100,242325144,722,722,722,722,0
|
|
20240228,180000,242325144,722,722,722,722,0
|
|
20240228,175900,242325144,722,722,722,722,0
|
|
20240228,175800,242325144,722,722,722,722,0
|
|
20240228,175700,242325144,722,722,722,722,0
|
|
20240228,175600,242325144,722,722,722,722,0
|
|
20240228,175500,242325144,722,722,722,722,0
|
|
20240228,175400,242325144,722,722,722,722,0
|
|
20240228,175300,242325144,722,722,722,722,0
|
|
20240228,175200,242325144,722,722,722,722,0
|
|
20240228,175100,242325144,722,722,722,722,2076
|
|
20240228,175000,242325144,722,722,722,722,0
|
|
20240228,174900,242325144,722,722,722,722,0
|
|
20240228,174800,242325144,722,722,722,722,0
|
|
20240228,174700,242325144,722,722,722,722,0
|
|
20240228,174600,242325144,722,722,722,722,0
|
|
20240228,174500,242325144,722,722,722,722,0
|
|
20240228,174400,242325144,722,722,722,722,0
|
|
20240228,174300,242325144,722,722,722,722,0
|
|
20240228,174200,242325144,722,722,722,722,0
|
|
20240228,174100,242325144,722,722,722,722,0
|
|
20240228,174000,242325144,722,722,722,722,0
|
|
20240228,173900,242325144,722,722,722,722,0
|
|
20240228,173800,242325144,722,722,722,722,0
|
|
20240228,173700,242325144,722,722,722,722,0
|
|
20240228,173600,242325144,722,722,722,722,0
|
|
20240228,173500,242325144,722,722,722,722,0
|
|
20240228,173400,242325144,722,722,722,722,0
|
|
20240228,173300,242325144,722,722,722,722,0
|
|
20240228,173200,242325144,722,722,722,722,0
|
|
20240228,173100,242325144,722,722,722,722,0
|
|
20240228,173000,242325144,722,722,722,722,0
|
|
20240228,172900,242325144,722,722,722,722,0
|
|
20240228,172800,242325144,722,722,722,722,0
|
|
20240228,172700,242325144,722,722,722,722,0
|
|
20240228,172600,242325144,722,722,722,722,0
|
|
20240228,172500,242325144,722,722,722,722,0
|
|
20240228,172400,242325144,722,722,722,722,0
|
|
20240228,172300,242325144,722,722,722,722,0
|
|
20240228,172200,242325144,722,722,722,722,0
|
|
20240228,172100,242325144,722,722,722,722,2076
|
|
20240228,172000,242325144,722,722,722,722,0
|
|
20240228,171900,242325144,722,722,722,722,0
|
|
20240228,171800,242325144,722,722,722,722,0
|
|
20240228,171700,242325144,722,722,722,722,0
|
|
20240228,171600,242325144,722,722,722,722,0
|
|
20240228,171500,242325144,722,722,722,722,0
|
|
20240228,171400,242325144,722,722,722,722,0
|
|
20240228,171300,242325144,722,722,722,722,0
|
|
20240228,171200,242325144,722,722,722,722,0
|
|
20240228,171100,242325144,722,722,722,722,0
|
|
20240228,171000,242325144,722,722,722,722,0
|
|
20240228,170900,242325144,722,722,722,722,0
|
|
20240228,170800,242325144,722,722,722,722,0
|
|
20240228,170700,242325144,722,722,722,722,0
|
|
20240228,170600,242325144,722,722,722,722,0
|
|
20240228,170500,242325144,722,722,722,722,0
|
|
20240228,170400,242325144,722,722,722,722,0
|
|
20240228,170300,242325144,722,722,722,722,0
|
|
20240228,170200,242325144,722,722,722,722,0
|
|
20240228,170100,242325144,722,722,722,722,0
|
|
20240228,170000,242325144,722,722,722,722,0
|
|
20240228,165900,242325144,722,722,722,722,0
|
|
20240228,165800,242325144,722,722,722,722,0
|
|
20240228,165700,242325144,722,722,722,722,0
|
|
20240228,165600,242325144,722,722,722,722,0
|
|
20240228,165500,242325144,722,722,722,722,0
|
|
20240228,165400,242325144,722,722,722,722,0
|
|
20240228,165300,242325144,722,722,722,722,0
|
|
20240228,165200,242325144,722,722,722,722,0
|
|
20240228,165100,242325144,722,722,722,722,2076
|
|
20240228,165000,242325144,722,722,722,722,0
|
|
20240228,164900,242325144,722,722,722,722,0
|
|
20240228,164800,242325144,722,722,722,722,0
|
|
20240228,164700,242325144,722,722,722,722,0
|
|
20240228,164600,242325144,722,722,722,722,0
|
|
20240228,164500,242325144,722,722,722,722,0
|
|
20240228,164400,242325144,722,722,722,722,0
|
|
20240228,164300,242325144,722,722,722,722,0
|
|
20240228,164200,242325144,722,722,722,722,0
|
|
20240228,164100,242325144,722,722,722,722,0
|
|
20240228,164000,242325144,722,722,722,722,0
|
|
20240228,163900,242325144,722,722,722,722,0
|
|
20240228,163800,242325144,722,722,722,722,0
|
|
20240228,163700,242325144,722,722,722,722,0
|
|
20240228,163600,242325144,722,722,722,722,0
|
|
20240228,163500,242325144,722,722,722,722,0
|
|
20240228,163400,242325144,722,722,722,722,0
|
|
20240228,163300,242325144,722,722,722,722,0
|
|
20240228,163200,242325144,722,722,722,722,0
|
|
20240228,163100,242325144,722,722,722,722,0
|
|
20240228,163000,242325144,722,722,722,722,0
|
|
20240228,162900,242325144,722,722,722,722,0
|
|
20240228,162800,242325144,722,722,722,722,0
|
|
20240228,162700,242325144,722,722,722,722,0
|
|
20240228,162600,242325144,722,722,722,722,0
|
|
20240228,162500,242325144,722,722,722,722,0
|
|
20240228,162400,242325144,722,722,722,722,0
|
|
20240228,162300,242325144,722,722,722,722,0
|
|
20240228,162200,242325144,722,722,722,722,0
|
|
20240228,162100,242325144,722,722,722,722,2076
|
|
20240228,162000,242325144,722,722,722,722,0
|
|
20240228,161900,242325144,722,722,722,722,0
|
|
20240228,161800,242325144,722,722,722,722,0
|
|
20240228,161700,242325144,722,722,722,722,0
|
|
20240228,161600,242325144,722,722,722,722,0
|
|
20240228,161500,242325144,722,722,722,722,0
|
|
20240228,161400,242325144,722,722,722,722,0
|
|
20240228,161300,242325144,722,722,722,722,0
|
|
20240228,161200,242325144,722,722,722,722,0
|
|
20240228,161100,242325144,722,722,722,722,0
|
|
20240228,161000,242325144,722,722,722,722,0
|
|
20240228,160900,242325144,722,722,722,722,0
|
|
20240228,160800,242325144,722,722,722,722,0
|
|
20240228,160700,242325144,722,722,722,722,0
|
|
20240228,160600,242325144,722,722,722,722,0
|
|
20240228,160500,242325144,722,722,722,722,0
|
|
20240228,160400,242325144,722,722,722,722,0
|
|
20240228,160300,242325144,722,722,722,722,0
|
|
20240228,160200,242325144,722,722,722,722,0
|
|
20240228,160100,242325144,722,722,722,722,0
|
|
20240228,160000,242325144,722,722,722,722,0
|
|
20240228,155900,242325144,722,722,722,722,0
|
|
20240228,155800,242325144,722,722,722,722,0
|
|
20240228,155700,242325144,722,722,722,722,0
|
|
20240228,155600,242325144,722,722,722,722,0
|
|
20240228,155500,242325144,722,722,722,722,0
|
|
20240228,155400,242325144,722,722,722,722,0
|
|
20240228,155300,242325144,722,722,722,722,0
|
|
20240228,155200,242325144,722,722,722,722,0
|
|
20240228,155100,242325144,722,722,722,722,2076
|
|
20240228,155000,242325144,722,722,722,722,0
|
|
20240228,154900,242325144,722,722,722,722,0
|
|
20240228,154800,242325144,722,722,722,722,0
|
|
20240228,154700,242325144,722,722,722,722,0
|
|
20240228,154600,242325144,722,722,722,722,0
|
|
20240228,154500,242325144,722,722,722,722,0
|
|
20240228,154400,242325144,722,722,722,722,0
|
|
20240228,154300,242325144,722,722,722,722,0
|
|
20240228,154200,242325144,722,722,722,722,0
|
|
20240228,154100,242325144,722,722,722,722,0
|
|
20240228,154000,242325144,722,722,722,722,0
|
|
20240228,153900,242325144,722,722,722,722,0
|
|
20240228,153800,242325144,722,722,722,722,0
|
|
20240228,153700,242325144,722,722,722,722,0
|
|
20240228,153600,242325144,722,722,722,722,0
|
|
20240228,153500,242325144,722,722,722,722,0
|
|
20240228,153400,242325144,722,722,722,722,0
|
|
20240228,153300,242325144,722,722,722,722,0
|
|
20240228,153200,242325144,722,722,722,722,0
|
|
20240228,153100,242325144,722,722,722,722,0
|
|
20240228,153000,242325144,722,722,722,722,2076
|
|
20240228,152900,240826272,720,720,720,720,0
|
|
20240228,152800,240826272,720,720,720,720,0
|
|
20240228,152700,240826272,720,720,720,720,0
|
|
20240228,152600,240826272,720,720,720,720,0
|
|
20240228,152500,240826272,720,720,720,720,0
|
|
20240228,152400,240826272,720,720,720,720,0
|
|
20240228,152300,240826272,720,720,720,720,0
|
|
20240228,152200,240826272,720,720,720,720,0
|
|
20240228,152100,240826272,720,720,720,720,0
|
|
20240228,152000,240826272,720,720,720,720,0
|
|
20240228,151900,240826272,720,719,720,719,31
|
|
20240228,151800,240803982,720,720,720,720,26
|
|
20240228,151700,240785262,720,719,720,717,5
|
|
20240228,151600,240781667,719,719,719,719,23
|
|
20240228,151500,240765130,720,720,720,720,0
|
|
20240228,151400,240765130,720,720,720,719,1129
|
|
20240228,151300,239952682,719,719,720,717,3373
|
|
20240228,151200,237527498,719,719,719,717,682
|
|
20240228,151100,237037702,719,719,719,719,2094
|
|
20240228,151000,235532116,719,719,719,719,0
|
|
20240228,150900,235532116,719,719,719,719,0
|
|
20240228,150800,235532116,719,719,719,719,4
|
|
20240228,150700,235529240,719,719,719,719,0
|
|
20240228,150600,235529240,719,719,719,719,10
|
|
20240228,150500,235522050,719,719,719,719,50
|
|
20240228,150400,235486100,719,719,719,719,0
|
|
20240228,150300,235486100,719,719,719,719,135
|
|
20240228,150200,235389035,719,719,719,719,1
|
|
20240228,150100,235388316,718,719,719,718,201
|
|
20240228,150000,235243897,717,717,717,717,385
|
|
20240228,145900,234967852,717,717,717,717,2
|
|
20240228,145800,234966418,714,714,714,714,1
|
|
20240228,145700,234965704,717,717,717,717,0
|
|
20240228,145600,234965704,717,717,717,713,1003
|
|
20240228,145500,234246561,713,716,716,713,6603
|
|
20240228,145400,229530301,717,717,717,717,0
|
|
20240228,145300,229530301,717,717,717,717,570
|
|
20240228,145200,229121611,717,717,717,716,1402
|
|
20240228,145100,228116387,717,717,717,717,4
|
|
20240228,145000,228113519,717,717,717,717,24
|
|
20240228,144900,228096311,717,717,717,717,0
|
|
20240228,144800,228096311,717,717,717,717,10
|
|
20240228,144700,228089141,717,717,717,717,88
|
|
20240228,144600,228026045,717,716,717,716,325
|
|
20240228,144500,227793327,715,715,715,715,0
|
|
20240228,144400,227793327,715,715,715,715,10
|
|
20240228,144300,227786177,716,716,716,716,8
|
|
20240228,144200,227780449,716,716,716,716,4
|
|
20240228,144100,227777585,715,715,715,715,4468
|
|
20240228,144000,224582965,716,716,716,716,0
|
|
20240228,143900,224582965,716,716,716,716,10
|
|
20240228,143800,224575805,716,716,716,716,1
|
|
20240228,143700,224575089,716,716,716,716,907
|
|
20240228,143600,223925677,717,717,717,717,1
|
|
20240228,143500,223924960,717,719,719,717,1346
|
|
20240228,143400,222959678,719,719,719,719,12
|
|
20240228,143300,222951050,717,717,717,717,0
|
|
20240228,143200,222951050,717,717,717,717,0
|
|
20240228,143100,222951050,717,717,717,717,0
|
|
20240228,143000,222951050,717,717,717,717,0
|
|
20240228,142900,222951050,717,718,718,717,550
|
|
20240228,142800,222556659,718,718,718,718,0
|
|
20240228,142700,222556659,718,718,718,718,62
|
|
20240228,142600,222512143,719,719,719,719,0
|
|
20240228,142500,222512143,719,719,719,719,0
|
|
20240228,142400,222512143,719,718,719,718,32
|
|
20240228,142300,222489166,719,719,719,718,1014
|
|
20240228,142200,221761100,719,719,719,719,0
|
|
20240228,142100,221761100,719,720,720,719,669
|
|
20240228,142000,221279991,720,720,720,720,0
|
|
20240228,141900,221279991,720,720,720,720,200
|
|
20240228,141800,221135991,720,720,720,720,462
|
|
20240228,141700,220803351,720,720,720,720,0
|
|
20240228,141600,220803351,720,720,720,720,10
|
|
20240228,141500,220796151,719,719,719,719,0
|
|
20240228,141400,220796151,719,719,719,719,0
|
|
20240228,141300,220796151,719,719,719,719,0
|
|
20240228,141200,220796151,719,719,719,719,9
|
|
20240228,141100,220789680,720,720,720,720,1001
|
|
20240228,141000,220068960,719,719,719,719,0
|
|
20240228,140900,220068960,719,719,719,719,0
|
|
20240228,140800,220068960,719,719,719,719,2
|
|
20240228,140700,220067522,720,720,720,720,0
|
|
20240228,140600,220067522,720,720,720,720,0
|
|
20240228,140500,220067522,720,720,720,720,0
|
|
20240228,140400,220067522,720,720,720,720,0
|
|
20240228,140300,220067522,720,720,720,720,0
|
|
20240228,140200,220067522,720,720,720,720,55
|
|
20240228,140100,220027922,719,719,719,719,116
|
|
20240228,140000,219944518,720,720,720,720,0
|
|
20240228,135900,219944518,720,720,720,720,0
|
|
20240228,135800,219944518,720,720,720,720,0
|
|
20240228,135700,219944518,720,720,720,720,35
|
|
20240228,135600,219919318,720,720,720,720,0
|
|
20240228,135500,219919318,720,720,720,720,118
|
|
20240228,135400,219834358,720,720,720,720,0
|
|
20240228,135300,219834358,720,720,720,720,0
|
|
20240228,135200,219834358,720,720,720,720,0
|
|
20240228,135100,219834358,720,720,720,720,0
|
|
20240228,135000,219834358,720,720,720,720,3
|
|
20240228,134900,219832198,719,719,719,719,103
|
|
20240228,134800,219758141,719,719,719,719,0
|
|
20240228,134700,219758141,719,719,719,719,150
|
|
20240228,134600,219650291,719,719,719,719,118
|
|
20240228,134500,219565449,719,719,719,719,3500
|
|
20240228,134400,217048949,719,719,719,719,2
|
|
20240228,134300,217047511,720,719,720,719,1382
|
|
20240228,134200,216053852,719,717,719,717,139
|
|
20240228,134100,215953915,716,716,716,716,336
|
|
20240228,134000,215713339,717,718,718,717,2763
|
|
20240228,133900,213732062,718,718,718,718,2
|
|
20240228,133800,213730626,718,718,718,718,0
|
|
20240228,133700,213730626,718,718,718,718,400
|
|
20240228,133600,213443426,717,717,717,717,281
|
|
20240228,133500,213241949,717,717,717,717,30
|
|
20240228,133400,213220439,717,718,718,717,963
|
|
20240228,133300,212529967,718,718,718,718,105
|
|
20240228,133200,212454577,719,719,719,719,0
|
|
20240228,133100,212454577,719,719,719,719,13
|
|
20240228,133000,212445230,719,719,719,719,0
|
|
20240228,132900,212445230,719,719,719,717,12
|
|
20240228,132800,212436622,717,717,717,717,42
|
|
20240228,132700,212406508,717,717,717,717,1055
|
|
20240228,132600,211650073,717,717,717,717,20
|
|
20240228,132500,211635733,717,718,718,717,1298
|
|
20240228,132400,210704967,719,719,719,719,1
|
|
20240228,132300,210704248,719,719,719,719,0
|
|
20240228,132200,210704248,719,719,719,719,57
|
|
20240228,132100,210663265,719,718,719,718,34
|
|
20240228,132000,210638829,720,719,720,719,2
|
|
20240228,131900,210637390,718,718,718,718,2
|
|
20240228,131800,210635954,720,720,720,720,2000
|
|
20240228,131700,209195954,722,722,722,722,0
|
|
20240228,131600,209195954,722,722,722,722,0
|
|
20240228,131500,209195954,722,722,722,722,1
|
|
20240228,131400,209195232,717,717,717,717,0
|
|
20240228,131300,209195232,717,723,723,717,5
|
|
20240228,131200,209191629,723,723,723,723,1
|
|
20240228,131100,209190906,718,718,718,718,16
|
|
20240228,131000,209179418,723,723,723,723,1
|
|
20240228,130900,209178695,714,714,714,714,0
|
|
20240228,130800,209178695,714,723,723,714,40878
|
|
20240228,130700,179924629,723,723,723,723,0
|
|
20240228,130600,179924629,723,723,723,723,0
|
|
20240228,130500,179924629,723,721,723,721,4
|
|
20240228,130400,179921741,723,723,723,723,300
|
|
20240228,130300,179704841,723,723,723,723,0
|
|
20240228,130200,179704841,723,721,723,721,21
|
|
20240228,130100,179689660,724,724,724,724,0
|
|
20240228,130000,179689660,724,724,724,724,0
|
|
20240228,125900,179689660,724,721,724,721,126
|
|
20240228,125800,179598811,721,721,721,721,1
|
|
20240228,125700,179598090,720,720,720,720,64
|
|
20240228,125600,179552010,720,720,720,720,0
|
|
20240228,125500,179552010,720,720,720,720,0
|
|
20240228,125400,179552010,720,720,720,720,0
|
|
20240228,125300,179552010,720,720,720,720,1
|
|
20240228,125200,179551290,719,719,720,719,400
|
|
20240228,125100,179263689,721,721,721,721,7
|
|
20240228,125000,179258642,721,721,721,721,1
|
|
20240228,124900,179257921,719,719,719,719,0
|
|
20240228,124800,179257921,719,719,719,719,0
|
|
20240228,124700,179257921,719,721,721,719,798
|
|
20240228,124600,178683717,721,721,721,721,5
|
|
20240228,124500,178680112,721,721,721,721,0
|
|
20240228,124400,178680112,721,721,721,721,0
|
|
20240228,124300,178680112,721,721,721,721,10
|
|
20240228,124200,178672902,721,721,721,720,7
|
|
20240228,124100,178667856,720,720,720,720,0
|
|
20240228,124000,178667856,720,720,720,720,0
|
|
20240228,123900,178667856,720,720,720,720,0
|
|
20240228,123800,178667856,720,720,720,720,1
|
|
20240228,123700,178667136,720,720,720,720,1
|
|
20240228,123600,178666416,721,721,721,720,103
|
|
20240228,123500,178592154,721,721,721,721,0
|
|
20240228,123400,178592154,721,721,721,721,0
|
|
20240228,123300,178592154,721,721,721,721,1
|
|
20240228,123200,178591433,721,721,721,721,0
|
|
20240228,123100,178591433,721,721,721,721,0
|
|
20240228,123000,178591433,721,721,721,721,20
|
|
20240228,122900,178577013,721,720,721,720,27
|
|
20240228,122800,178557572,720,720,720,720,0
|
|
20240228,122700,178557572,720,721,721,720,1000
|
|
20240228,122600,177837260,722,722,722,722,1
|
|
20240228,122500,177836538,722,722,722,722,0
|
|
20240228,122400,177836538,722,722,722,722,3
|
|
20240228,122300,177834372,722,721,722,721,13
|
|
20240228,122200,177824998,721,721,721,721,11
|
|
20240228,122100,177817067,721,721,721,721,311
|
|
20240228,122000,177592836,723,723,723,723,0
|
|
20240228,121900,177592836,723,723,723,723,0
|
|
20240228,121800,177592836,723,723,723,723,0
|
|
20240228,121700,177592836,723,721,723,721,15
|
|
20240228,121600,177582019,723,723,723,723,1
|
|
20240228,121500,177581296,722,722,722,722,0
|
|
20240228,121400,177581296,722,722,722,722,10
|
|
20240228,121300,177574076,723,723,723,723,0
|
|
20240228,121200,177574076,723,723,723,723,0
|
|
20240228,121100,177574076,723,723,723,723,0
|
|
20240228,121000,177574076,723,723,723,723,0
|
|
20240228,120900,177574076,723,723,723,723,1
|
|
20240228,120800,177573353,721,721,721,721,1
|
|
20240228,120700,177572632,723,723,723,723,1
|
|
20240228,120600,177571909,722,722,722,722,1208
|
|
20240228,120500,176699733,724,724,724,724,50
|
|
20240228,120400,176663533,724,724,724,724,1
|
|
20240228,120300,176662809,723,723,723,723,5000
|
|
20240228,120200,173047809,723,723,723,723,0
|
|
20240228,120100,173047809,723,722,723,722,2
|
|
20240228,120000,173046364,722,722,722,722,1
|
|
20240228,115900,173045642,724,724,724,724,24
|
|
20240228,115800,173028266,722,721,722,721,4
|
|
20240228,115700,173025380,721,721,721,721,2
|
|
20240228,115600,173023938,722,723,723,722,54
|
|
20240228,115500,172984940,723,723,723,723,5
|
|
20240228,115400,172981325,723,722,723,722,13
|
|
20240228,115300,172971931,722,722,722,722,19
|
|
20240228,115200,172958213,724,722,724,722,116
|
|
20240228,115100,172874259,722,722,722,722,422
|
|
20240228,115000,172569575,722,722,722,722,0
|
|
20240228,114900,172569575,722,723,723,722,99
|
|
20240228,114800,172498001,724,724,724,724,1
|
|
20240228,114700,172497277,724,724,724,724,2
|
|
20240228,114600,172495829,723,723,723,723,2
|
|
20240228,114500,172494383,723,723,723,723,0
|
|
20240228,114400,172494383,723,723,723,723,0
|
|
20240228,114300,172494383,723,723,723,723,0
|
|
20240228,114200,172494383,723,723,723,723,0
|
|
20240228,114100,172494383,723,723,723,723,96
|
|
20240228,114000,172424975,721,721,721,721,1
|
|
20240228,113900,172424254,724,724,724,724,9
|
|
20240228,113800,172417738,725,724,725,724,300
|
|
20240228,113700,172200239,725,724,725,724,24
|
|
20240228,113600,172182847,725,721,725,721,218
|
|
20240228,113500,172025200,720,720,720,720,15
|
|
20240228,113400,172014400,720,720,720,720,0
|
|
20240228,113300,172014400,720,721,721,720,592
|
|
20240228,113200,171587669,721,721,721,721,4
|
|
20240228,113100,171584785,720,720,720,720,2
|
|
20240228,113000,171583345,721,720,721,720,6
|
|
20240228,112900,171579024,720,720,720,719,308
|
|
20240228,112800,171357267,720,719,720,719,3
|
|
20240228,112700,171355109,719,719,719,719,53
|
|
20240228,112600,171317002,719,720,720,719,11
|
|
20240228,112500,171309092,720,720,720,719,283
|
|
20240228,112400,171105333,720,720,720,720,0
|
|
20240228,112300,171105333,720,720,720,720,0
|
|
20240228,112200,171105333,720,720,720,720,0
|
|
20240228,112100,171105333,720,720,720,720,0
|
|
20240228,112000,171105333,720,720,720,720,0
|
|
20240228,111900,171105333,720,720,720,720,13
|
|
20240228,111800,171095973,719,719,719,719,103
|
|
20240228,111700,171021916,720,719,720,719,100
|
|
20240228,111600,170950015,719,721,721,719,2717
|
|
20240228,111500,168996134,721,720,721,720,4
|
|
20240228,111400,168993251,720,720,720,720,6
|
|
20240228,111300,168988931,720,720,720,720,15
|
|
20240228,111200,168978131,720,720,720,720,8
|
|
20240228,111100,168972371,720,720,720,720,22
|
|
20240228,111000,168956531,720,720,720,720,10
|
|
20240228,110900,168949331,721,720,721,719,581
|
|
20240228,110800,168531031,720,720,720,720,40
|
|
20240228,110700,168502231,720,720,720,720,6
|
|
20240228,110600,168497911,721,721,721,721,197
|
|
20240228,110500,168355874,720,720,720,720,55
|
|
20240228,110400,168316274,720,720,720,720,37
|
|
20240228,110300,168289634,720,720,720,720,223
|
|
20240228,110200,168129074,720,720,722,720,762
|
|
20240228,110100,167579911,720,720,720,720,1213
|
|
20240228,110000,166706551,720,721,721,720,25
|
|
20240228,105900,166688548,720,721,721,720,623
|
|
20240228,105800,166239968,720,720,720,720,0
|
|
20240228,105700,166239968,720,720,720,720,1
|
|
20240228,105600,166239248,720,720,720,720,3
|
|
20240228,105500,166237088,722,722,722,722,0
|
|
20240228,105400,166237088,722,719,722,719,2002
|
|
20240228,105300,164791647,721,721,721,721,2
|
|
20240228,105200,164790205,719,721,722,719,6
|
|
20240228,105100,164785881,719,719,719,719,0
|
|
20240228,105000,164785881,719,721,721,719,63
|
|
20240228,104900,164740579,719,719,722,719,16295
|
|
20240228,104800,153024471,718,718,718,718,101
|
|
20240228,104700,152951953,719,718,719,718,105
|
|
20240228,104600,152876562,718,718,718,718,96
|
|
20240228,104500,152807634,718,718,718,718,0
|
|
20240228,104400,152807634,718,718,718,718,100
|
|
20240228,104300,152735834,717,717,717,717,500
|
|
20240228,104200,152377334,717,717,717,717,900
|
|
20240228,104100,151732034,717,719,719,717,716
|
|
20240228,104000,151218420,719,718,719,718,829
|
|
20240228,103900,150623197,718,718,718,718,500
|
|
20240228,103800,150264197,718,718,718,718,101
|
|
20240228,103700,150191679,718,718,718,718,1
|
|
20240228,103600,150190961,718,718,718,718,1001
|
|
20240228,103500,149472243,718,718,718,718,3
|
|
20240228,103400,149470089,718,718,718,718,100
|
|
20240228,103300,149398289,718,718,718,718,103
|
|
20240228,103200,149324335,717,717,717,717,0
|
|
20240228,103100,149324335,717,718,718,717,1922
|
|
20240228,103000,147946252,717,718,718,717,1010
|
|
20240228,102900,147222072,718,718,718,717,373
|
|
20240228,102800,146954271,719,718,719,718,166
|
|
20240228,102700,146834986,718,719,719,717,1910
|
|
20240228,102600,145464102,719,719,719,719,25
|
|
20240228,102500,145446127,719,719,719,719,15
|
|
20240228,102400,145435342,719,717,719,717,1014
|
|
20240228,102300,144707297,716,718,718,716,4022
|
|
20240228,102200,141826334,719,719,719,716,40
|
|
20240228,102100,141797580,719,717,719,714,6012
|
|
20240228,102000,137499751,720,720,720,720,0
|
|
20240228,101900,137499751,720,718,720,716,2699
|
|
20240228,101800,135565989,718,720,720,718,4006
|
|
20240228,101700,132688666,718,721,721,718,3500
|
|
20240228,101600,130172539,719,719,719,719,150
|
|
20240228,101500,130064689,718,720,720,717,5653
|
|
20240228,101400,126003103,726,725,726,683,115731
|
|
20240228,101300,43636683,725,725,725,724,158
|
|
20240228,101200,43522135,724,725,725,724,15001
|
|
20240228,101100,32654283,725,726,726,725,1119
|
|
20240228,101000,31841890,725,726,726,725,1502
|
|
20240228,100900,30751440,726,726,726,726,1934
|
|
20240228,100800,29347356,726,727,727,726,5679
|
|
20240228,100700,25224174,727,726,727,726,282
|
|
20240228,100600,25019161,727,727,727,727,719
|
|
20240228,100500,24496448,727,727,727,727,0
|
|
20240228,100400,24496448,727,727,727,727,0
|
|
20240228,100300,24496448,727,727,727,727,0
|
|
20240228,100200,24496448,727,728,728,727,122
|
|
20240228,100100,24407753,727,727,727,727,0
|
|
20240228,100000,24407753,727,727,727,727,100
|
|
20240228,095900,24335053,727,727,727,727,0
|
|
20240228,095800,24335053,727,727,727,727,0
|
|
20240228,095700,24335053,727,727,727,727,0
|
|
20240228,095600,24335053,727,727,727,727,1000
|
|
20240228,095500,23608053,728,729,729,728,56
|
|
20240228,095400,23567235,728,728,728,728,0
|
|
20240228,095300,23567235,728,729,729,728,3488
|
|
20240228,095200,21027921,729,729,729,729,10
|
|
20240228,095100,21020631,729,729,729,729,106
|
|
20240228,095000,20943357,729,729,729,729,10
|
|
20240228,094900,20936067,729,729,729,728,330
|
|
20240228,094800,20695498,728,728,728,728,1
|
|
20240228,094700,20694770,728,728,728,728,2
|
|
20240228,094600,20693314,729,727,729,727,434
|
|
20240228,094500,20377601,728,728,728,728,1113
|
|
20240228,094400,19567337,728,728,728,728,0
|
|
20240228,094300,19567337,728,728,728,728,1500
|
|
20240228,094200,18475337,729,729,729,729,1
|
|
20240228,094100,18474608,729,728,729,728,606
|
|
20240228,094000,18033344,728,728,728,728,1
|
|
20240228,093900,18032616,730,730,730,730,73
|
|
20240228,093800,17979326,728,730,730,728,1080
|
|
20240228,093700,17192829,730,730,730,730,155
|
|
20240228,093600,17079679,730,730,730,730,100
|
|
20240228,093500,17006679,730,730,730,730,118
|
|
20240228,093400,16920539,730,730,730,730,200
|
|
20240228,093300,16774539,730,730,730,730,100
|
|
20240228,093200,16701539,730,730,730,730,200
|
|
20240228,093100,16555539,730,728,730,728,132
|
|
20240228,093000,16459240,728,729,729,728,645
|
|
20240228,092900,15989036,729,729,729,729,0
|
|
20240228,092800,15989036,729,729,729,729,97
|
|
20240228,092700,15918323,729,729,729,729,1040
|
|
20240228,092600,15160163,729,729,729,728,1046
|
|
20240228,092500,14398629,728,729,729,728,3
|
|
20240228,092400,14396443,729,729,729,729,16
|
|
20240228,092300,14384779,729,729,729,729,0
|
|
20240228,092200,14384779,729,729,729,729,1
|
|
20240228,092100,14384050,729,729,729,729,138
|
|
20240228,092000,14283448,729,730,730,729,17
|
|
20240228,091900,14271054,731,731,731,731,0
|
|
20240228,091800,14271054,731,731,731,731,0
|
|
20240228,091700,14271054,731,731,731,731,1
|
|
20240228,091600,14270323,726,726,726,726,0
|
|
20240228,091500,14270323,726,731,731,726,2
|
|
20240228,091400,14268866,725,730,730,725,16001
|
|
20240228,091300,2654704,730,732,732,730,4
|
|
20240228,091200,2651780,729,730,730,729,1001
|
|
20240228,091100,1921982,732,732,732,732,0
|
|
20240228,091000,1921982,732,730,732,730,2
|
|
20240228,090900,1920520,732,732,732,732,0
|
|
20240228,090800,1920520,732,732,732,732,44
|
|
20240228,090700,1888312,733,733,733,733,0
|
|
20240228,090600,1888312,733,727,733,727,2
|
|
20240228,090500,1886852,730,730,730,730,1
|
|
20240228,090400,1886122,727,729,730,727,1400
|
|
20240228,090300,867174,729,729,729,729,5
|
|
20240228,090200,863529,729,729,729,729,0
|
|
20240228,090100,863529,729,729,729,729,120
|
|
20240228,090000,776049,729,728,729,728,1066
|