611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,190800,225346902,808,808,808,808,7825
|
|
20240223,190700,225346902,808,808,808,808,0
|
|
20240223,190600,225346902,808,808,808,808,0
|
|
20240223,190500,225346902,808,808,808,808,0
|
|
20240223,190400,225346902,808,808,808,808,0
|
|
20240223,190300,225346902,808,808,808,808,0
|
|
20240223,190200,225346902,808,808,808,808,0
|
|
20240223,190100,225346902,808,808,808,808,0
|
|
20240223,190000,225346902,808,808,808,808,0
|
|
20240223,185900,225346902,808,808,808,808,0
|
|
20240223,185800,225346902,808,808,808,808,0
|
|
20240223,185700,225346902,808,808,808,808,0
|
|
20240223,185600,225346902,808,808,808,808,0
|
|
20240223,185500,225346902,808,808,808,808,0
|
|
20240223,185400,225346902,808,808,808,808,0
|
|
20240223,185300,225346902,808,808,808,808,0
|
|
20240223,185200,225346902,808,808,808,808,0
|
|
20240223,185100,225346902,808,808,808,808,0
|
|
20240223,185000,225346902,808,808,808,808,0
|
|
20240223,184900,225346902,808,808,808,808,0
|
|
20240223,184800,225346902,808,808,808,808,0
|
|
20240223,184700,225346902,808,808,808,808,0
|
|
20240223,184600,225346902,808,808,808,808,0
|
|
20240223,184500,225346902,808,808,808,808,0
|
|
20240223,184400,225346902,808,808,808,808,0
|
|
20240223,184300,225346902,808,808,808,808,0
|
|
20240223,184200,225346902,808,808,808,808,0
|
|
20240223,184100,225346902,808,808,808,808,0
|
|
20240223,184000,225346902,808,808,808,808,0
|
|
20240223,183900,225346902,808,808,808,808,0
|
|
20240223,183800,225346902,808,808,808,808,7825
|
|
20240223,183700,225346902,808,808,808,808,0
|
|
20240223,183600,225346902,808,808,808,808,0
|
|
20240223,183500,225346902,808,808,808,808,0
|
|
20240223,183400,225346902,808,808,808,808,0
|
|
20240223,183300,225346902,808,808,808,808,0
|
|
20240223,183200,225346902,808,808,808,808,0
|
|
20240223,183100,225346902,808,808,808,808,0
|
|
20240223,183000,225346902,808,808,808,808,0
|
|
20240223,182900,225346902,808,808,808,808,0
|
|
20240223,182800,225346902,808,808,808,808,0
|
|
20240223,182700,225346902,808,808,808,808,0
|
|
20240223,182600,225346902,808,808,808,808,0
|
|
20240223,182500,225346902,808,808,808,808,0
|
|
20240223,182400,225346902,808,808,808,808,0
|
|
20240223,182300,225346902,808,808,808,808,0
|
|
20240223,182200,225346902,808,808,808,808,0
|
|
20240223,182100,225346902,808,808,808,808,0
|
|
20240223,182000,225346902,808,808,808,808,0
|
|
20240223,181900,225346902,808,808,808,808,0
|
|
20240223,181800,225346902,808,808,808,808,0
|
|
20240223,181700,225346902,808,808,808,808,0
|
|
20240223,181600,225346902,808,808,808,808,0
|
|
20240223,181500,225346902,808,808,808,808,0
|
|
20240223,181400,225346902,808,808,808,808,0
|
|
20240223,181300,225346902,808,808,808,808,0
|
|
20240223,181200,225346902,808,808,808,808,0
|
|
20240223,181100,225346902,808,808,808,808,0
|
|
20240223,181000,225346902,808,808,808,808,0
|
|
20240223,180900,225346902,808,808,808,808,0
|
|
20240223,180800,225346902,808,808,808,808,7825
|
|
20240223,180700,225346902,808,808,808,808,0
|
|
20240223,180600,225346902,808,808,808,808,0
|
|
20240223,180500,225346902,808,808,808,808,0
|
|
20240223,180400,225346902,808,808,808,808,0
|
|
20240223,180300,225346902,808,808,808,808,0
|
|
20240223,180200,225346902,808,808,808,808,0
|
|
20240223,180100,225346902,808,808,808,808,0
|
|
20240223,180000,225346902,808,808,808,808,0
|
|
20240223,175900,225346902,808,808,808,808,0
|
|
20240223,175800,225346902,808,808,808,808,0
|
|
20240223,175700,225346902,808,808,808,808,0
|
|
20240223,175600,225346902,808,808,808,808,0
|
|
20240223,175500,225346902,808,808,808,808,0
|
|
20240223,175400,225346902,808,808,808,808,0
|
|
20240223,175300,225346902,808,808,808,808,0
|
|
20240223,175200,225346902,808,808,808,808,0
|
|
20240223,175100,225346902,808,808,808,808,0
|
|
20240223,175000,225346902,808,808,808,808,0
|
|
20240223,174900,225346902,808,808,808,808,0
|
|
20240223,174800,225346902,808,808,808,808,0
|
|
20240223,174700,225346902,808,808,808,808,0
|
|
20240223,174600,225346902,808,808,808,808,0
|
|
20240223,174500,225346902,808,808,808,808,0
|
|
20240223,174400,225346902,808,808,808,808,0
|
|
20240223,174300,225346902,808,808,808,808,0
|
|
20240223,174200,225346902,808,808,808,808,0
|
|
20240223,174100,225346902,808,808,808,808,0
|
|
20240223,174000,225346902,808,808,808,808,0
|
|
20240223,173900,225346902,808,808,808,808,0
|
|
20240223,173800,225346902,808,808,808,808,7825
|
|
20240223,173700,225346902,808,808,808,808,0
|
|
20240223,173600,225346902,808,808,808,808,0
|
|
20240223,173500,225346902,808,808,808,808,0
|
|
20240223,173400,225346902,808,808,808,808,0
|
|
20240223,173300,225346902,808,808,808,808,0
|
|
20240223,173200,225346902,808,808,808,808,0
|
|
20240223,173100,225346902,808,808,808,808,0
|
|
20240223,173000,225346902,808,808,808,808,0
|
|
20240223,172900,225346902,808,808,808,808,0
|
|
20240223,172800,225346902,808,808,808,808,0
|
|
20240223,172700,225346902,808,808,808,808,0
|
|
20240223,172600,225346902,808,808,808,808,0
|
|
20240223,172500,225346902,808,808,808,808,0
|
|
20240223,172400,225346902,808,808,808,808,0
|
|
20240223,172300,225346902,808,808,808,808,0
|
|
20240223,172200,225346902,808,808,808,808,0
|
|
20240223,172100,225346902,808,808,808,808,0
|
|
20240223,172000,225346902,808,808,808,808,0
|
|
20240223,171900,225346902,808,808,808,808,0
|
|
20240223,171800,225346902,808,808,808,808,0
|
|
20240223,171700,225346902,808,808,808,808,0
|
|
20240223,171600,225346902,808,808,808,808,0
|
|
20240223,171500,225346902,808,808,808,808,0
|
|
20240223,171400,225346902,808,808,808,808,0
|
|
20240223,171300,225346902,808,808,808,808,0
|
|
20240223,171200,225346902,808,808,808,808,0
|
|
20240223,171100,225346902,808,808,808,808,0
|
|
20240223,171000,225346902,808,808,808,808,0
|
|
20240223,170900,225346902,808,808,808,808,0
|
|
20240223,170800,225346902,808,808,808,808,7825
|
|
20240223,170700,225346902,808,808,808,808,0
|
|
20240223,170600,225346902,808,808,808,808,0
|
|
20240223,170500,225346902,808,808,808,808,0
|
|
20240223,170400,225346902,808,808,808,808,0
|
|
20240223,170300,225346902,808,808,808,808,0
|
|
20240223,170200,225346902,808,808,808,808,0
|
|
20240223,170100,225346902,808,808,808,808,0
|
|
20240223,170000,225346902,808,808,808,808,0
|
|
20240223,165900,225346902,808,808,808,808,0
|
|
20240223,165800,225346902,808,808,808,808,0
|
|
20240223,165700,225346902,808,808,808,808,0
|
|
20240223,165600,225346902,808,808,808,808,0
|
|
20240223,165500,225346902,808,808,808,808,0
|
|
20240223,165400,225346902,808,808,808,808,0
|
|
20240223,165300,225346902,808,808,808,808,0
|
|
20240223,165200,225346902,808,808,808,808,0
|
|
20240223,165100,225346902,808,808,808,808,0
|
|
20240223,165000,225346902,808,808,808,808,0
|
|
20240223,164900,225346902,808,808,808,808,0
|
|
20240223,164800,225346902,808,808,808,808,0
|
|
20240223,164700,225346902,808,808,808,808,0
|
|
20240223,164600,225346902,808,808,808,808,0
|
|
20240223,164500,225346902,808,808,808,808,0
|
|
20240223,164400,225346902,808,808,808,808,0
|
|
20240223,164300,225346902,808,808,808,808,0
|
|
20240223,164200,225346902,808,808,808,808,0
|
|
20240223,164100,225346902,808,808,808,808,0
|
|
20240223,164000,225346902,808,808,808,808,0
|
|
20240223,163900,225346902,808,808,808,808,0
|
|
20240223,163800,225346902,808,808,808,808,7825
|
|
20240223,163700,225346902,808,808,808,808,0
|
|
20240223,163600,225346902,808,808,808,808,0
|
|
20240223,163500,225346902,808,808,808,808,0
|
|
20240223,163400,225346902,808,808,808,808,0
|
|
20240223,163300,225346902,808,808,808,808,0
|
|
20240223,163200,225346902,808,808,808,808,0
|
|
20240223,163100,225346902,808,808,808,808,0
|
|
20240223,163000,225346902,808,808,808,808,0
|
|
20240223,162900,225346902,808,808,808,808,0
|
|
20240223,162800,225346902,808,808,808,808,0
|
|
20240223,162700,225346902,808,808,808,808,0
|
|
20240223,162600,225346902,808,808,808,808,0
|
|
20240223,162500,225346902,808,808,808,808,0
|
|
20240223,162400,225346902,808,808,808,808,0
|
|
20240223,162300,225346902,808,808,808,808,0
|
|
20240223,162200,225346902,808,808,808,808,0
|
|
20240223,162100,225346902,808,808,808,808,0
|
|
20240223,162000,225346902,808,808,808,808,0
|
|
20240223,161900,225346902,808,808,808,808,0
|
|
20240223,161800,225346902,808,808,808,808,0
|
|
20240223,161700,225346902,808,808,808,808,0
|
|
20240223,161600,225346902,808,808,808,808,0
|
|
20240223,161500,225346902,808,808,808,808,0
|
|
20240223,161400,225346902,808,808,808,808,0
|
|
20240223,161300,225346902,808,808,808,808,0
|
|
20240223,161200,225346902,808,808,808,808,0
|
|
20240223,161100,225346902,808,808,808,808,0
|
|
20240223,161000,225346902,808,808,808,808,0
|
|
20240223,160900,225346902,808,808,808,808,0
|
|
20240223,160800,225346902,808,808,808,808,7825
|
|
20240223,160700,225346902,808,808,808,808,0
|
|
20240223,160600,225346902,808,808,808,808,0
|
|
20240223,160500,225346902,808,808,808,808,0
|
|
20240223,160400,225346902,808,808,808,808,0
|
|
20240223,160300,225346902,808,808,808,808,0
|
|
20240223,160200,225346902,808,808,808,808,0
|
|
20240223,160100,225346902,808,808,808,808,0
|
|
20240223,160000,225346902,808,808,808,808,0
|
|
20240223,155900,225346902,808,808,808,808,0
|
|
20240223,155800,225346902,808,808,808,808,0
|
|
20240223,155700,225346902,808,808,808,808,0
|
|
20240223,155600,225346902,808,808,808,808,0
|
|
20240223,155500,225346902,808,808,808,808,0
|
|
20240223,155400,225346902,808,808,808,808,0
|
|
20240223,155300,225346902,808,808,808,808,0
|
|
20240223,155200,225346902,808,808,808,808,0
|
|
20240223,155100,225346902,808,808,808,808,0
|
|
20240223,155000,225346902,808,808,808,808,0
|
|
20240223,154900,225346902,808,808,808,808,0
|
|
20240223,154800,225346902,808,808,808,808,0
|
|
20240223,154700,225346902,808,808,808,808,0
|
|
20240223,154600,225346902,808,808,808,808,0
|
|
20240223,154500,225346902,808,808,808,808,0
|
|
20240223,154400,225346902,808,808,808,808,0
|
|
20240223,154300,225346902,808,808,808,808,0
|
|
20240223,154200,225346902,808,808,808,808,0
|
|
20240223,154100,225346902,808,808,808,808,0
|
|
20240223,154000,225346902,808,808,808,808,0
|
|
20240223,153900,225346902,808,808,808,808,0
|
|
20240223,153800,225346902,808,808,808,808,7825
|
|
20240223,153700,225346902,808,808,808,808,0
|
|
20240223,153600,225346902,808,808,808,808,0
|
|
20240223,153500,225346902,808,808,808,808,0
|
|
20240223,153400,225346902,808,808,808,808,0
|
|
20240223,153300,225346902,808,808,808,808,0
|
|
20240223,153200,225346902,808,808,808,808,0
|
|
20240223,153100,225346902,808,808,808,808,0
|
|
20240223,153000,225346902,808,808,808,808,7825
|
|
20240223,152900,219024302,807,807,807,807,0
|
|
20240223,152800,219024302,807,807,807,807,0
|
|
20240223,152700,219024302,807,807,807,807,0
|
|
20240223,152600,219024302,807,807,807,807,0
|
|
20240223,152500,219024302,807,807,807,807,0
|
|
20240223,152400,219024302,807,807,807,807,0
|
|
20240223,152300,219024302,807,807,807,807,0
|
|
20240223,152200,219024302,807,807,807,807,0
|
|
20240223,152100,219024302,807,807,807,807,0
|
|
20240223,152000,219024302,807,807,807,807,0
|
|
20240223,151900,219024302,807,807,807,807,26
|
|
20240223,151800,219003320,807,807,807,807,0
|
|
20240223,151700,219003320,807,807,807,807,12
|
|
20240223,151600,218993636,806,806,806,806,10
|
|
20240223,151500,218985576,807,807,807,807,1
|
|
20240223,151400,218984769,807,807,807,807,1856
|
|
20240223,151300,217486977,807,807,807,807,10
|
|
20240223,151200,217478907,807,807,807,807,496
|
|
20240223,151100,217078635,806,806,806,806,0
|
|
20240223,151000,217078635,806,806,806,806,25
|
|
20240223,150900,217058485,806,806,806,806,975
|
|
20240223,150800,216272635,807,807,807,807,0
|
|
20240223,150700,216272635,807,807,807,807,0
|
|
20240223,150600,216272635,807,807,807,807,0
|
|
20240223,150500,216272635,807,807,807,807,0
|
|
20240223,150400,216272635,807,807,807,806,3
|
|
20240223,150300,216270215,806,806,806,806,0
|
|
20240223,150200,216270215,806,806,806,806,5001
|
|
20240223,150100,212239409,806,806,806,806,3025
|
|
20240223,150000,209801259,806,806,806,806,29
|
|
20240223,145900,209777885,805,805,805,805,0
|
|
20240223,145800,209777885,805,805,805,805,3685
|
|
20240223,145700,206811460,805,805,805,805,1143
|
|
20240223,145600,205891345,805,805,805,805,0
|
|
20240223,145500,205891345,805,805,805,805,100
|
|
20240223,145400,205810845,805,805,805,805,1
|
|
20240223,145300,205810040,805,805,805,805,0
|
|
20240223,145200,205810040,805,805,805,805,0
|
|
20240223,145100,205810040,805,805,805,805,2
|
|
20240223,145000,205808430,807,807,807,807,0
|
|
20240223,144900,205808430,807,807,807,807,0
|
|
20240223,144800,205808430,807,807,807,807,0
|
|
20240223,144700,205808430,807,807,807,807,210
|
|
20240223,144600,205638960,807,807,807,807,20
|
|
20240223,144500,205622820,807,807,807,807,100
|
|
20240223,144400,205542120,804,804,804,804,1
|
|
20240223,144300,205541316,804,804,804,804,0
|
|
20240223,144200,205541316,804,805,805,804,1329
|
|
20240223,144100,204472792,805,805,805,805,1660
|
|
20240223,144000,203136492,806,806,806,806,0
|
|
20240223,143900,203136492,806,806,806,806,1655
|
|
20240223,143800,201802562,807,807,807,807,0
|
|
20240223,143700,201802562,807,807,807,807,1
|
|
20240223,143600,201801755,807,807,807,807,0
|
|
20240223,143500,201801755,807,807,807,807,0
|
|
20240223,143400,201801755,807,807,807,807,0
|
|
20240223,143300,201801755,807,807,807,807,0
|
|
20240223,143200,201801755,807,806,807,806,1686
|
|
20240223,143100,200442837,806,806,806,806,1
|
|
20240223,143000,200442031,806,806,806,806,0
|
|
20240223,142900,200442031,806,806,806,806,1
|
|
20240223,142800,200441225,806,806,806,806,0
|
|
20240223,142700,200441225,806,806,806,806,0
|
|
20240223,142600,200441225,806,806,806,806,0
|
|
20240223,142500,200441225,806,806,806,806,0
|
|
20240223,142400,200441225,806,806,806,806,1
|
|
20240223,142300,200440419,807,807,807,807,0
|
|
20240223,142200,200440419,807,807,807,807,0
|
|
20240223,142100,200440419,807,807,807,807,0
|
|
20240223,142000,200440419,807,807,807,807,0
|
|
20240223,141900,200440419,807,807,807,807,282
|
|
20240223,141800,200212845,807,807,807,807,128
|
|
20240223,141700,200109549,807,807,807,807,0
|
|
20240223,141600,200109549,807,807,807,807,124
|
|
20240223,141500,200009481,807,807,807,807,1
|
|
20240223,141400,200008674,806,806,806,806,0
|
|
20240223,141300,200008674,806,806,806,806,0
|
|
20240223,141200,200008674,806,806,806,806,0
|
|
20240223,141100,200008674,806,806,806,806,0
|
|
20240223,141000,200008674,806,806,806,806,1
|
|
20240223,140900,200007868,805,805,805,805,1
|
|
20240223,140800,200007063,807,807,807,807,0
|
|
20240223,140700,200007063,807,806,807,806,1001
|
|
20240223,140600,199200256,807,807,807,807,200
|
|
20240223,140500,199038856,805,805,805,805,10
|
|
20240223,140400,199030806,805,805,805,805,0
|
|
20240223,140300,199030806,805,805,805,805,0
|
|
20240223,140200,199030806,805,805,805,805,0
|
|
20240223,140100,199030806,805,805,805,805,0
|
|
20240223,140000,199030806,805,805,805,805,0
|
|
20240223,135900,199030806,805,805,805,805,0
|
|
20240223,135800,199030806,805,805,805,805,888
|
|
20240223,135700,198315966,805,805,805,805,0
|
|
20240223,135600,198315966,805,806,806,805,8312
|
|
20240223,135500,191624697,807,807,807,807,0
|
|
20240223,135400,191624697,807,807,807,807,2
|
|
20240223,135300,191623083,808,808,808,808,0
|
|
20240223,135200,191623083,808,808,808,808,0
|
|
20240223,135100,191623083,808,808,808,808,0
|
|
20240223,135000,191623083,808,808,808,808,0
|
|
20240223,134900,191623083,808,808,808,808,0
|
|
20240223,134800,191623083,808,808,808,808,100
|
|
20240223,134700,191542283,806,806,806,806,0
|
|
20240223,134600,191542283,806,807,807,806,10001
|
|
20240223,134500,183471477,808,808,808,808,10
|
|
20240223,134400,183463397,808,808,808,808,0
|
|
20240223,134300,183463397,808,808,808,808,0
|
|
20240223,134200,183463397,808,808,808,808,0
|
|
20240223,134100,183463397,808,808,808,808,0
|
|
20240223,134000,183463397,808,808,808,808,0
|
|
20240223,133900,183463397,808,808,808,808,0
|
|
20240223,133800,183463397,808,808,808,808,0
|
|
20240223,133700,183463397,808,808,808,808,0
|
|
20240223,133600,183463397,808,808,808,808,0
|
|
20240223,133500,183463397,808,808,808,808,0
|
|
20240223,133400,183463397,808,808,808,808,0
|
|
20240223,133300,183463397,808,808,808,808,1
|
|
20240223,133200,183462589,806,806,806,806,0
|
|
20240223,133100,183462589,806,806,806,806,0
|
|
20240223,133000,183462589,806,806,806,806,0
|
|
20240223,132900,183462589,806,806,806,806,0
|
|
20240223,132800,183462589,806,806,806,806,0
|
|
20240223,132700,183462589,806,806,806,806,0
|
|
20240223,132600,183462589,806,806,806,806,1
|
|
20240223,132500,183461783,805,805,805,805,1
|
|
20240223,132400,183460978,805,805,805,805,0
|
|
20240223,132300,183460978,805,807,807,805,36
|
|
20240223,132200,183431982,807,807,807,807,8
|
|
20240223,132100,183425526,808,808,808,808,10
|
|
20240223,132000,183417446,808,808,808,808,1
|
|
20240223,131900,183416638,805,805,805,805,0
|
|
20240223,131800,183416638,805,805,805,805,492
|
|
20240223,131700,183020578,805,805,805,805,1
|
|
20240223,131600,183019773,804,804,804,804,1
|
|
20240223,131500,183018969,804,804,804,804,11500
|
|
20240223,131400,173772969,805,804,805,804,226
|
|
20240223,131300,173591264,805,805,805,805,0
|
|
20240223,131200,173591264,805,805,805,805,22
|
|
20240223,131100,173573554,805,805,805,805,524
|
|
20240223,131000,173151734,805,805,808,805,17
|
|
20240223,130900,173138043,805,805,805,805,0
|
|
20240223,130800,173138043,805,805,805,805,0
|
|
20240223,130700,173138043,805,805,805,805,0
|
|
20240223,130600,173138043,805,805,805,805,0
|
|
20240223,130500,173138043,805,805,805,805,2000
|
|
20240223,130400,171528043,805,805,805,805,13
|
|
20240223,130300,171517578,805,805,805,805,0
|
|
20240223,130200,171517578,805,805,805,805,0
|
|
20240223,130100,171517578,805,805,805,805,3000
|
|
20240223,130000,169102578,808,808,808,808,0
|
|
20240223,125900,169102578,808,805,808,805,36
|
|
20240223,125800,169073595,805,805,805,805,0
|
|
20240223,125700,169073595,805,805,805,805,0
|
|
20240223,125600,169073595,805,805,805,805,1
|
|
20240223,125500,169072790,805,805,805,805,0
|
|
20240223,125400,169072790,805,805,805,805,0
|
|
20240223,125300,169072790,805,805,805,805,2606
|
|
20240223,125200,166974960,806,806,806,806,0
|
|
20240223,125100,166974960,806,806,806,806,7
|
|
20240223,125000,166969318,806,806,806,806,2
|
|
20240223,124900,166967706,806,806,806,806,10
|
|
20240223,124800,166959646,806,806,806,806,42
|
|
20240223,124700,166925794,807,807,807,807,25
|
|
20240223,124600,166905619,807,807,807,807,0
|
|
20240223,124500,166905619,807,807,807,807,0
|
|
20240223,124400,166905619,807,807,807,807,0
|
|
20240223,124300,166905619,807,807,807,807,0
|
|
20240223,124200,166905619,807,807,807,807,0
|
|
20240223,124100,166905619,807,807,807,807,2
|
|
20240223,124000,166904005,807,807,807,807,15
|
|
20240223,123900,166891900,806,807,808,805,1203
|
|
20240223,123800,165920325,807,807,807,807,0
|
|
20240223,123700,165920325,807,807,807,807,1
|
|
20240223,123600,165919518,808,808,808,808,0
|
|
20240223,123500,165919518,808,808,808,808,0
|
|
20240223,123400,165919518,808,805,808,805,3008
|
|
20240223,123300,163497910,805,807,807,805,15095
|
|
20240223,123200,151327488,808,808,808,808,0
|
|
20240223,123100,151327488,808,808,808,808,0
|
|
20240223,123000,151327488,808,808,808,808,0
|
|
20240223,122900,151327488,808,808,808,808,100
|
|
20240223,122800,151246688,808,808,808,808,0
|
|
20240223,122700,151246688,808,808,808,808,0
|
|
20240223,122600,151246688,808,808,808,808,0
|
|
20240223,122500,151246688,808,808,808,808,0
|
|
20240223,122400,151246688,808,808,808,808,0
|
|
20240223,122300,151246688,808,808,808,808,0
|
|
20240223,122200,151246688,808,808,808,808,0
|
|
20240223,122100,151246688,808,808,808,808,0
|
|
20240223,122000,151246688,808,808,808,808,0
|
|
20240223,121900,151246688,808,808,808,808,0
|
|
20240223,121800,151246688,808,808,808,808,78
|
|
20240223,121700,151183664,808,808,808,808,100
|
|
20240223,121600,151102864,808,808,808,808,1
|
|
20240223,121500,151102056,808,808,808,808,1
|
|
20240223,121400,151101248,807,807,807,807,0
|
|
20240223,121300,151101248,807,807,807,807,0
|
|
20240223,121200,151101248,807,807,807,807,0
|
|
20240223,121100,151101248,807,807,807,807,0
|
|
20240223,121000,151101248,807,807,807,807,0
|
|
20240223,120900,151101248,807,807,807,807,0
|
|
20240223,120800,151101248,807,807,807,807,0
|
|
20240223,120700,151101248,807,807,807,807,0
|
|
20240223,120600,151101248,807,807,807,807,404
|
|
20240223,120500,150775220,808,808,808,808,0
|
|
20240223,120400,150775220,808,808,808,808,0
|
|
20240223,120300,150775220,808,808,808,808,0
|
|
20240223,120200,150775220,808,808,808,808,0
|
|
20240223,120100,150775220,808,808,808,808,6
|
|
20240223,120000,150770372,807,807,807,807,0
|
|
20240223,115900,150770372,807,807,807,807,0
|
|
20240223,115800,150770372,807,807,807,807,0
|
|
20240223,115700,150770372,807,807,807,807,1
|
|
20240223,115600,150769565,807,807,807,807,1
|
|
20240223,115500,150768758,807,807,807,807,417
|
|
20240223,115400,150432239,807,807,807,807,129
|
|
20240223,115300,150328136,808,808,808,808,0
|
|
20240223,115200,150328136,808,808,808,808,10
|
|
20240223,115100,150320056,808,808,808,808,60
|
|
20240223,115000,150271576,808,808,808,808,200
|
|
20240223,114900,150109976,808,808,808,808,1072
|
|
20240223,114800,149243800,808,808,808,808,1000
|
|
20240223,114700,148435800,808,808,808,808,0
|
|
20240223,114600,148435800,808,808,808,808,0
|
|
20240223,114500,148435800,808,808,808,808,0
|
|
20240223,114400,148435800,808,808,808,808,0
|
|
20240223,114300,148435800,808,808,808,808,662
|
|
20240223,114200,147900904,807,807,807,807,0
|
|
20240223,114100,147900904,807,807,807,807,2
|
|
20240223,114000,147899290,808,808,808,808,2
|
|
20240223,113900,147897674,807,807,807,807,2000
|
|
20240223,113800,146283674,807,807,807,807,0
|
|
20240223,113700,146283674,807,808,808,807,339
|
|
20240223,113600,146009763,809,809,809,809,0
|
|
20240223,113500,146009763,809,809,809,809,0
|
|
20240223,113400,146009763,809,809,809,809,0
|
|
20240223,113300,146009763,809,809,809,809,0
|
|
20240223,113200,146009763,809,809,809,809,0
|
|
20240223,113100,146009763,809,808,809,808,12
|
|
20240223,113000,146000056,808,808,808,808,1
|
|
20240223,112900,145999248,808,808,808,808,897
|
|
20240223,112800,145274472,808,808,808,808,780
|
|
20240223,112700,144644232,808,808,808,808,210
|
|
20240223,112600,144474552,807,807,807,807,1
|
|
20240223,112500,144473745,808,807,808,807,2
|
|
20240223,112400,144472130,808,807,808,807,7
|
|
20240223,112300,144466480,808,808,808,807,128
|
|
20240223,112200,144363061,808,809,809,808,38
|
|
20240223,112100,144332320,808,808,808,808,1
|
|
20240223,112000,144331512,808,808,808,808,0
|
|
20240223,111900,144331512,808,808,808,808,1
|
|
20240223,111800,144330704,808,808,808,808,0
|
|
20240223,111700,144330704,808,808,808,808,0
|
|
20240223,111600,144330704,808,808,808,808,0
|
|
20240223,111500,144330704,808,808,808,808,0
|
|
20240223,111400,144330704,808,808,808,808,0
|
|
20240223,111300,144330704,808,808,808,808,0
|
|
20240223,111200,144330704,808,808,808,808,0
|
|
20240223,111100,144330704,808,808,808,808,0
|
|
20240223,111000,144330704,808,808,808,808,7
|
|
20240223,110900,144325048,808,808,808,808,95
|
|
20240223,110800,144248288,808,808,808,808,93
|
|
20240223,110700,144173144,809,808,809,808,2500
|
|
20240223,110600,142150800,808,808,808,808,0
|
|
20240223,110500,142150800,808,808,808,808,0
|
|
20240223,110400,142150800,808,808,808,808,13
|
|
20240223,110300,142140296,808,808,808,808,0
|
|
20240223,110200,142140296,808,808,808,808,0
|
|
20240223,110100,142140296,808,806,808,805,5010
|
|
20240223,110000,138106925,806,806,806,806,1
|
|
20240223,105900,138106119,806,806,806,806,0
|
|
20240223,105800,138106119,806,806,806,806,0
|
|
20240223,105700,138106119,806,806,806,806,0
|
|
20240223,105600,138106119,806,806,806,806,0
|
|
20240223,105500,138106119,806,806,806,806,0
|
|
20240223,105400,138106119,806,806,806,806,201
|
|
20240223,105300,137944113,807,808,809,807,101
|
|
20240223,105200,137862407,809,809,809,809,5
|
|
20240223,105100,137858362,809,809,809,809,0
|
|
20240223,105000,137858362,809,809,809,809,0
|
|
20240223,104900,137858362,809,809,809,809,0
|
|
20240223,104800,137858362,809,809,809,809,0
|
|
20240223,104700,137858362,809,809,809,809,0
|
|
20240223,104600,137858362,809,809,809,809,0
|
|
20240223,104500,137858362,809,809,809,809,0
|
|
20240223,104400,137858362,809,809,809,809,20
|
|
20240223,104300,137842182,805,805,805,805,0
|
|
20240223,104200,137842182,805,805,805,805,0
|
|
20240223,104100,137842182,805,810,810,805,2
|
|
20240223,104000,137840567,810,810,810,810,257
|
|
20240223,103900,137632397,810,803,810,803,4206
|
|
20240223,103800,134241055,803,803,803,803,3459
|
|
20240223,103700,131463478,803,803,804,803,12400
|
|
20240223,103600,121506268,805,807,807,801,43318
|
|
20240223,103500,86768061,803,809,809,803,60000
|
|
20240223,103400,38459072,809,809,809,809,61
|
|
20240223,103300,38409723,809,809,809,809,1953
|
|
20240223,103200,36829746,809,810,810,809,5047
|
|
20240223,103100,32746583,810,810,810,810,1500
|
|
20240223,103000,31531583,810,811,811,810,102
|
|
20240223,102900,31448863,812,812,812,812,0
|
|
20240223,102800,31448863,812,812,812,812,0
|
|
20240223,102700,31448863,812,812,812,812,0
|
|
20240223,102600,31448863,812,812,812,812,0
|
|
20240223,102500,31448863,812,812,812,812,0
|
|
20240223,102400,31448863,812,812,812,812,130
|
|
20240223,102300,31343303,810,810,810,810,0
|
|
20240223,102200,31343303,810,810,810,810,0
|
|
20240223,102100,31343303,810,810,810,810,1
|
|
20240223,102000,31342493,810,810,810,810,1
|
|
20240223,101900,31341683,810,810,810,810,1
|
|
20240223,101800,31340873,810,810,810,810,797
|
|
20240223,101700,30695303,810,809,810,809,2
|
|
20240223,101600,30693684,810,810,810,810,10
|
|
20240223,101500,30685584,810,810,810,810,1
|
|
20240223,101400,30684774,812,812,812,812,0
|
|
20240223,101300,30684774,812,812,812,812,2
|
|
20240223,101200,30683150,812,812,812,812,1
|
|
20240223,101100,30682338,809,809,809,809,0
|
|
20240223,101000,30682338,809,811,811,809,700
|
|
20240223,100900,30115277,812,812,812,812,20
|
|
20240223,100800,30099037,811,811,811,811,0
|
|
20240223,100700,30099037,811,811,811,811,0
|
|
20240223,100600,30099037,811,811,811,811,0
|
|
20240223,100500,30099037,811,811,811,811,0
|
|
20240223,100400,30099037,811,811,812,811,864
|
|
20240223,100300,29398331,811,811,811,811,50
|
|
20240223,100200,29357781,811,810,811,810,4
|
|
20240223,100100,29354539,811,811,811,811,0
|
|
20240223,100000,29354539,811,809,811,809,2
|
|
20240223,095900,29352919,809,809,809,809,0
|
|
20240223,095800,29352919,809,810,810,809,1964
|
|
20240223,095700,27763755,811,811,811,811,1
|
|
20240223,095600,27762944,811,811,811,811,0
|
|
20240223,095500,27762944,811,811,811,811,85
|
|
20240223,095400,27694009,811,811,811,811,515
|
|
20240223,095300,27276344,811,810,811,810,7
|
|
20240223,095200,27270668,811,811,811,811,2
|
|
20240223,095100,27269046,811,811,811,811,0
|
|
20240223,095000,27269046,811,811,811,811,0
|
|
20240223,094900,27269046,811,811,811,811,0
|
|
20240223,094800,27269046,811,811,811,811,0
|
|
20240223,094700,27269046,811,811,811,811,0
|
|
20240223,094600,27269046,811,810,811,810,2754
|
|
20240223,094500,25038266,810,810,810,810,0
|
|
20240223,094400,25038266,810,810,810,810,40
|
|
20240223,094300,25005866,809,809,809,809,1
|
|
20240223,094200,25005057,810,810,810,810,6
|
|
20240223,094100,25000197,810,810,810,810,60
|
|
20240223,094000,24951597,811,811,811,811,0
|
|
20240223,093900,24951597,811,811,811,811,110
|
|
20240223,093800,24862387,812,812,812,812,0
|
|
20240223,093700,24862387,812,812,812,808,43
|
|
20240223,093600,24827527,812,809,812,809,2751
|
|
20240223,093500,22601965,810,810,810,810,5816
|
|
20240223,093400,17891005,812,811,812,811,21
|
|
20240223,093300,17873972,812,812,812,811,3262
|
|
20240223,093200,15228408,812,813,813,812,149
|
|
20240223,093100,15107412,813,813,813,813,14
|
|
20240223,093000,15096030,813,812,813,812,5
|
|
20240223,092900,15091966,812,812,812,812,0
|
|
20240223,092800,15091966,812,812,812,812,0
|
|
20240223,092700,15091966,812,812,812,812,1
|
|
20240223,092600,15091154,812,812,812,812,1
|
|
20240223,092500,15090342,813,813,813,813,1
|
|
20240223,092400,15089529,812,812,812,812,4
|
|
20240223,092300,15086281,811,811,811,811,0
|
|
20240223,092200,15086281,811,811,811,811,0
|
|
20240223,092100,15086281,811,813,813,811,42
|
|
20240223,092000,15052137,813,813,813,813,1
|
|
20240223,091900,15051324,812,812,812,812,0
|
|
20240223,091800,15051324,812,812,813,811,1338
|
|
20240223,091700,13966179,810,810,810,810,1
|
|
20240223,091600,13965369,811,812,812,811,3069
|
|
20240223,091500,11476409,812,812,812,812,108
|
|
20240223,091400,11388713,812,812,812,812,2
|
|
20240223,091300,11387089,811,815,815,811,6
|
|
20240223,091200,11382203,811,811,811,811,0
|
|
20240223,091100,11382203,811,811,811,811,0
|
|
20240223,091000,11382203,811,811,811,811,0
|
|
20240223,090900,11382203,811,811,811,811,190
|
|
20240223,090800,11228113,811,811,811,811,0
|
|
20240223,090700,11228113,811,811,811,811,2000
|
|
20240223,090600,9606113,811,811,811,811,0
|
|
20240223,090500,9606113,811,811,811,811,1
|
|
20240223,090400,9605302,812,812,812,812,874
|
|
20240223,090300,8895614,812,812,812,812,1
|
|
20240223,090200,8894802,811,811,811,811,0
|
|
20240223,090100,8894802,811,814,814,811,10858
|
|
20240223,090000,81500,815,815,815,815,100
|