615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,191200,1641256766,837,837,837,837,32182
|
|
20240219,191100,1641256766,837,837,837,837,0
|
|
20240219,191000,1641256766,837,837,837,837,0
|
|
20240219,190900,1641256766,837,837,837,837,0
|
|
20240219,190800,1641256766,837,837,837,837,0
|
|
20240219,190700,1641256766,837,837,837,837,0
|
|
20240219,190600,1641256766,837,837,837,837,0
|
|
20240219,190500,1641256766,837,837,837,837,0
|
|
20240219,190400,1641256766,837,837,837,837,0
|
|
20240219,190300,1641256766,837,837,837,837,0
|
|
20240219,190200,1641256766,837,837,837,837,0
|
|
20240219,190100,1641256766,837,837,837,837,0
|
|
20240219,190000,1641256766,837,837,837,837,0
|
|
20240219,185900,1641256766,837,837,837,837,0
|
|
20240219,185800,1641256766,837,837,837,837,0
|
|
20240219,185700,1641256766,837,837,837,837,0
|
|
20240219,185600,1641256766,837,837,837,837,0
|
|
20240219,185500,1641256766,837,837,837,837,0
|
|
20240219,185400,1641256766,837,837,837,837,0
|
|
20240219,185300,1641256766,837,837,837,837,0
|
|
20240219,185200,1641256766,837,837,837,837,0
|
|
20240219,185100,1641256766,837,837,837,837,0
|
|
20240219,185000,1641256766,837,837,837,837,0
|
|
20240219,184900,1641256766,837,837,837,837,0
|
|
20240219,184800,1641256766,837,837,837,837,0
|
|
20240219,184700,1641256766,837,837,837,837,0
|
|
20240219,184600,1641256766,837,837,837,837,0
|
|
20240219,184500,1641256766,837,837,837,837,0
|
|
20240219,184400,1641256766,837,837,837,837,0
|
|
20240219,184300,1641256766,837,837,837,837,0
|
|
20240219,184200,1641256766,837,837,837,837,32182
|
|
20240219,184100,1641256766,837,837,837,837,0
|
|
20240219,184000,1641256766,837,837,837,837,0
|
|
20240219,183900,1641256766,837,837,837,837,0
|
|
20240219,183800,1641256766,837,837,837,837,0
|
|
20240219,183700,1641256766,837,837,837,837,0
|
|
20240219,183600,1641256766,837,837,837,837,0
|
|
20240219,183500,1641256766,837,837,837,837,0
|
|
20240219,183400,1641256766,837,837,837,837,0
|
|
20240219,183300,1641256766,837,837,837,837,0
|
|
20240219,183200,1641256766,837,837,837,837,0
|
|
20240219,183100,1641256766,837,837,837,837,0
|
|
20240219,183000,1641256766,837,837,837,837,0
|
|
20240219,182900,1641256766,837,837,837,837,0
|
|
20240219,182800,1641256766,837,837,837,837,0
|
|
20240219,182700,1641256766,837,837,837,837,0
|
|
20240219,182600,1641256766,837,837,837,837,0
|
|
20240219,182500,1641256766,837,837,837,837,0
|
|
20240219,182400,1641256766,837,837,837,837,0
|
|
20240219,182300,1641256766,837,837,837,837,0
|
|
20240219,182200,1641256766,837,837,837,837,0
|
|
20240219,182100,1641256766,837,837,837,837,0
|
|
20240219,182000,1641256766,837,837,837,837,0
|
|
20240219,181900,1641256766,837,837,837,837,0
|
|
20240219,181800,1641256766,837,837,837,837,0
|
|
20240219,181700,1641256766,837,837,837,837,0
|
|
20240219,181600,1641256766,837,837,837,837,0
|
|
20240219,181500,1641256766,837,837,837,837,0
|
|
20240219,181400,1641256766,837,837,837,837,0
|
|
20240219,181300,1641256766,837,837,837,837,0
|
|
20240219,181200,1641256766,837,837,837,837,32182
|
|
20240219,181100,1641256766,837,837,837,837,0
|
|
20240219,181000,1641256766,837,837,837,837,0
|
|
20240219,180900,1641256766,837,837,837,837,0
|
|
20240219,180800,1641256766,837,837,837,837,0
|
|
20240219,180700,1641256766,837,837,837,837,0
|
|
20240219,180600,1641256766,837,837,837,837,0
|
|
20240219,180500,1641256766,837,837,837,837,0
|
|
20240219,180400,1641256766,837,837,837,837,0
|
|
20240219,180300,1641256766,837,837,837,837,0
|
|
20240219,180200,1641256766,837,837,837,837,0
|
|
20240219,180100,1641256766,837,837,837,837,0
|
|
20240219,180000,1641256766,837,837,837,837,0
|
|
20240219,175900,1641256766,837,837,837,837,0
|
|
20240219,175800,1641256766,837,837,837,837,0
|
|
20240219,175700,1641256766,837,837,837,837,0
|
|
20240219,175600,1641256766,837,837,837,837,0
|
|
20240219,175500,1641256766,837,837,837,837,0
|
|
20240219,175400,1641256766,837,837,837,837,0
|
|
20240219,175300,1641256766,837,837,837,837,0
|
|
20240219,175200,1641256766,837,837,837,837,0
|
|
20240219,175100,1641256766,837,837,837,837,0
|
|
20240219,175000,1641256766,837,837,837,837,0
|
|
20240219,174900,1641256766,837,837,837,837,0
|
|
20240219,174800,1641256766,837,837,837,837,0
|
|
20240219,174700,1641256766,837,837,837,837,0
|
|
20240219,174600,1641256766,837,837,837,837,0
|
|
20240219,174500,1641256766,837,837,837,837,0
|
|
20240219,174400,1641256766,837,837,837,837,0
|
|
20240219,174300,1641256766,837,837,837,837,0
|
|
20240219,174200,1641256766,837,837,837,837,32182
|
|
20240219,174100,1641256766,837,837,837,837,0
|
|
20240219,174000,1641256766,837,837,837,837,0
|
|
20240219,173900,1641256766,837,837,837,837,0
|
|
20240219,173800,1641256766,837,837,837,837,0
|
|
20240219,173700,1641256766,837,837,837,837,0
|
|
20240219,173600,1641256766,837,837,837,837,0
|
|
20240219,173500,1641256766,837,837,837,837,0
|
|
20240219,173400,1641256766,837,837,837,837,0
|
|
20240219,173300,1641256766,837,837,837,837,0
|
|
20240219,173200,1641256766,837,837,837,837,0
|
|
20240219,173100,1641256766,837,837,837,837,0
|
|
20240219,173000,1641256766,837,837,837,837,0
|
|
20240219,172900,1641256766,837,837,837,837,0
|
|
20240219,172800,1641256766,837,837,837,837,0
|
|
20240219,172700,1641256766,837,837,837,837,0
|
|
20240219,172600,1641256766,837,837,837,837,0
|
|
20240219,172500,1641256766,837,837,837,837,0
|
|
20240219,172400,1641256766,837,837,837,837,0
|
|
20240219,172300,1641256766,837,837,837,837,0
|
|
20240219,172200,1641256766,837,837,837,837,0
|
|
20240219,172100,1641256766,837,837,837,837,0
|
|
20240219,172000,1641256766,837,837,837,837,0
|
|
20240219,171900,1641256766,837,837,837,837,0
|
|
20240219,171800,1641256766,837,837,837,837,0
|
|
20240219,171700,1641256766,837,837,837,837,0
|
|
20240219,171600,1641256766,837,837,837,837,0
|
|
20240219,171500,1641256766,837,837,837,837,0
|
|
20240219,171400,1641256766,837,837,837,837,0
|
|
20240219,171300,1641256766,837,837,837,837,0
|
|
20240219,171200,1641256766,837,837,837,837,32182
|
|
20240219,171100,1641256766,837,837,837,837,0
|
|
20240219,171000,1641256766,837,837,837,837,0
|
|
20240219,170900,1641256766,837,837,837,837,0
|
|
20240219,170800,1641256766,837,837,837,837,0
|
|
20240219,170700,1641256766,837,837,837,837,0
|
|
20240219,170600,1641256766,837,837,837,837,0
|
|
20240219,170500,1641256766,837,837,837,837,0
|
|
20240219,170400,1641256766,837,837,837,837,0
|
|
20240219,170300,1641256766,837,837,837,837,0
|
|
20240219,170200,1641256766,837,837,837,837,0
|
|
20240219,170100,1641256766,837,837,837,837,0
|
|
20240219,170000,1641256766,837,837,837,837,0
|
|
20240219,165900,1641256766,837,837,837,837,0
|
|
20240219,165800,1641256766,837,837,837,837,0
|
|
20240219,165700,1641256766,837,837,837,837,0
|
|
20240219,165600,1641256766,837,837,837,837,0
|
|
20240219,165500,1641256766,837,837,837,837,0
|
|
20240219,165400,1641256766,837,837,837,837,0
|
|
20240219,165300,1641256766,837,837,837,837,0
|
|
20240219,165200,1641256766,837,837,837,837,0
|
|
20240219,165100,1641256766,837,837,837,837,0
|
|
20240219,165000,1641256766,837,837,837,837,0
|
|
20240219,164900,1641256766,837,837,837,837,0
|
|
20240219,164800,1641256766,837,837,837,837,0
|
|
20240219,164700,1641256766,837,837,837,837,0
|
|
20240219,164600,1641256766,837,837,837,837,0
|
|
20240219,164500,1641256766,837,837,837,837,0
|
|
20240219,164400,1641256766,837,837,837,837,0
|
|
20240219,164300,1641256766,837,837,837,837,0
|
|
20240219,164200,1641256766,837,837,837,837,32182
|
|
20240219,164100,1641256766,837,837,837,837,0
|
|
20240219,164000,1641256766,837,837,837,837,0
|
|
20240219,163900,1641256766,837,837,837,837,0
|
|
20240219,163800,1641256766,837,837,837,837,0
|
|
20240219,163700,1641256766,837,837,837,837,0
|
|
20240219,163600,1641256766,837,837,837,837,0
|
|
20240219,163500,1641256766,837,837,837,837,0
|
|
20240219,163400,1641256766,837,837,837,837,0
|
|
20240219,163300,1641256766,837,837,837,837,0
|
|
20240219,163200,1641256766,837,837,837,837,0
|
|
20240219,163100,1641256766,837,837,837,837,0
|
|
20240219,163000,1641256766,837,837,837,837,0
|
|
20240219,162900,1641256766,837,837,837,837,0
|
|
20240219,162800,1641256766,837,837,837,837,0
|
|
20240219,162700,1641256766,837,837,837,837,0
|
|
20240219,162600,1641256766,837,837,837,837,0
|
|
20240219,162500,1641256766,837,837,837,837,0
|
|
20240219,162400,1641256766,837,837,837,837,0
|
|
20240219,162300,1641256766,837,837,837,837,0
|
|
20240219,162200,1641256766,837,837,837,837,0
|
|
20240219,162100,1641256766,837,837,837,837,0
|
|
20240219,162000,1641256766,837,837,837,837,0
|
|
20240219,161900,1641256766,837,837,837,837,0
|
|
20240219,161800,1641256766,837,837,837,837,0
|
|
20240219,161700,1641256766,837,837,837,837,0
|
|
20240219,161600,1641256766,837,837,837,837,0
|
|
20240219,161500,1641256766,837,837,837,837,0
|
|
20240219,161400,1641256766,837,837,837,837,0
|
|
20240219,161300,1641256766,837,837,837,837,0
|
|
20240219,161200,1641256766,837,837,837,837,32182
|
|
20240219,161100,1641256766,837,837,837,837,0
|
|
20240219,161000,1641256766,837,837,837,837,0
|
|
20240219,160900,1641256766,837,837,837,837,0
|
|
20240219,160800,1641256766,837,837,837,837,0
|
|
20240219,160700,1641256766,837,837,837,837,0
|
|
20240219,160600,1641256766,837,837,837,837,0
|
|
20240219,160500,1641256766,837,837,837,837,0
|
|
20240219,160400,1641256766,837,837,837,837,0
|
|
20240219,160300,1641256766,837,837,837,837,0
|
|
20240219,160200,1641256766,837,837,837,837,0
|
|
20240219,160100,1641256766,837,837,837,837,0
|
|
20240219,160000,1641256766,837,837,837,837,0
|
|
20240219,155900,1641256766,837,837,837,837,0
|
|
20240219,155800,1641256766,837,837,837,837,0
|
|
20240219,155700,1641256766,837,837,837,837,0
|
|
20240219,155600,1641256766,837,837,837,837,0
|
|
20240219,155500,1641256766,837,837,837,837,0
|
|
20240219,155400,1641256766,837,837,837,837,0
|
|
20240219,155300,1641256766,837,837,837,837,0
|
|
20240219,155200,1641256766,837,837,837,837,0
|
|
20240219,155100,1641256766,837,837,837,837,0
|
|
20240219,155000,1641256766,837,837,837,837,0
|
|
20240219,154900,1641256766,837,837,837,837,0
|
|
20240219,154800,1641256766,837,837,837,837,0
|
|
20240219,154700,1641256766,837,837,837,837,0
|
|
20240219,154600,1641256766,837,837,837,837,0
|
|
20240219,154500,1641256766,837,837,837,837,0
|
|
20240219,154400,1641256766,837,837,837,837,0
|
|
20240219,154300,1641256766,837,837,837,837,0
|
|
20240219,154200,1641256766,837,837,837,837,32182
|
|
20240219,154100,1641256766,837,837,837,837,0
|
|
20240219,154000,1641256766,837,837,837,837,0
|
|
20240219,153900,1641256766,837,837,837,837,0
|
|
20240219,153800,1641256766,837,837,837,837,0
|
|
20240219,153700,1641256766,837,837,837,837,0
|
|
20240219,153600,1641256766,837,837,837,837,0
|
|
20240219,153500,1641256766,837,837,837,837,0
|
|
20240219,153400,1641256766,837,837,837,837,0
|
|
20240219,153300,1641256766,837,837,837,837,0
|
|
20240219,153200,1641256766,837,837,837,837,0
|
|
20240219,153100,1641256766,837,837,837,837,0
|
|
20240219,153000,1641256766,837,837,837,837,32182
|
|
20240219,152900,1614320432,836,836,836,836,0
|
|
20240219,152800,1614320432,836,836,836,836,0
|
|
20240219,152700,1614320432,836,836,836,836,0
|
|
20240219,152600,1614320432,836,836,836,836,0
|
|
20240219,152500,1614320432,836,836,836,836,0
|
|
20240219,152400,1614320432,836,836,836,836,0
|
|
20240219,152300,1614320432,836,836,836,836,0
|
|
20240219,152200,1614320432,836,836,836,836,0
|
|
20240219,152100,1614320432,836,836,836,836,0
|
|
20240219,152000,1614320432,836,836,836,836,0
|
|
20240219,151900,1614320432,836,836,837,835,1931
|
|
20240219,151800,1612705289,836,835,836,835,7019
|
|
20240219,151700,1606837417,836,837,837,836,1860
|
|
20240219,151600,1605282207,837,836,837,835,4955
|
|
20240219,151500,1601134989,836,837,837,835,9033
|
|
20240219,151400,1593579536,837,834,837,834,3113
|
|
20240219,151300,1590977889,833,835,835,833,2647
|
|
20240219,151200,1588768610,836,834,836,834,127
|
|
20240219,151100,1588662689,833,835,837,833,16577
|
|
20240219,151000,1574804250,832,833,833,832,3612
|
|
20240219,150900,1571797835,833,834,834,833,494
|
|
20240219,150800,1571386325,834,834,834,834,1243
|
|
20240219,150700,1570349663,834,834,835,834,2227
|
|
20240219,150600,1568491968,835,834,835,834,1627
|
|
20240219,150500,1567133615,834,834,834,834,12
|
|
20240219,150400,1567123607,834,834,835,834,494
|
|
20240219,150300,1566711610,834,835,835,834,1522
|
|
20240219,150200,1565441962,833,834,834,833,9266
|
|
20240219,150100,1557714119,834,833,834,833,2839
|
|
20240219,150000,1555346396,834,833,834,833,1122
|
|
20240219,145900,1554410719,834,833,834,833,3
|
|
20240219,145800,1554408219,834,833,834,833,2171
|
|
20240219,145700,1552599766,833,832,833,831,2513
|
|
20240219,145600,1550508951,831,831,831,831,560
|
|
20240219,145500,1550043591,830,830,830,830,98
|
|
20240219,145400,1549962251,830,830,830,830,1000
|
|
20240219,145300,1549132251,830,829,830,829,502
|
|
20240219,145200,1548716091,829,829,830,829,2743
|
|
20240219,145100,1546442135,829,828,829,828,46
|
|
20240219,145000,1546404020,828,829,829,828,1092
|
|
20240219,144900,1545499841,829,828,829,828,455
|
|
20240219,144800,1545123096,828,828,828,828,8290
|
|
20240219,144700,1538258976,829,830,830,829,25458
|
|
20240219,144600,1517154292,830,831,831,830,4712
|
|
20240219,144500,1513243321,831,831,831,831,131
|
|
20240219,144400,1513134460,831,831,831,831,2698
|
|
20240219,144300,1510892422,830,831,831,829,3261
|
|
20240219,144200,1508187041,830,831,832,830,11296
|
|
20240219,144100,1498798357,830,831,831,830,500
|
|
20240219,144000,1498383356,830,831,831,830,893
|
|
20240219,143900,1497641963,831,830,831,830,2867
|
|
20240219,143800,1495261386,830,830,831,830,14807
|
|
20240219,143700,1482964903,831,831,831,831,2021
|
|
20240219,143600,1481285452,831,831,831,831,1400
|
|
20240219,143500,1480122052,833,830,833,830,1115
|
|
20240219,143400,1479196599,830,831,832,830,4424
|
|
20240219,143300,1475521622,831,833,833,831,15224
|
|
20240219,143200,1462856611,833,834,834,833,2001
|
|
20240219,143100,1461188777,835,835,835,835,3776
|
|
20240219,143000,1458035817,835,834,835,834,8334
|
|
20240219,142900,1451079501,834,834,834,834,4991
|
|
20240219,142800,1446917007,834,834,834,832,4877
|
|
20240219,142700,1442857320,834,834,834,834,127
|
|
20240219,142600,1442751402,834,834,834,833,492
|
|
20240219,142500,1442341284,835,833,835,833,515
|
|
20240219,142400,1441911999,835,835,835,835,66
|
|
20240219,142300,1441856889,832,834,835,832,1812
|
|
20240219,142200,1440348583,835,835,835,835,65
|
|
20240219,142100,1440294308,832,832,832,832,1601
|
|
20240219,142000,1438962276,832,834,834,832,10695
|
|
20240219,141900,1430048916,834,834,834,834,1578
|
|
20240219,141800,1428732864,834,835,835,834,446
|
|
20240219,141700,1428360838,835,836,836,835,7854
|
|
20240219,141600,1421802612,836,836,836,836,200
|
|
20240219,141500,1421635412,835,835,837,835,403
|
|
20240219,141400,1421298905,835,838,838,835,20097
|
|
20240219,141300,1404499321,838,838,838,838,137
|
|
20240219,141200,1404384515,838,837,838,837,7949
|
|
20240219,141100,1397728209,837,837,837,837,445
|
|
20240219,141000,1397355744,837,837,837,837,4977
|
|
20240219,140900,1393189995,837,837,837,837,125
|
|
20240219,140800,1393085370,837,836,837,836,175
|
|
20240219,140700,1392938945,837,836,837,836,3672
|
|
20240219,140600,1389866853,836,837,837,836,7153
|
|
20240219,140500,1383879805,837,835,837,835,3235
|
|
20240219,140400,1381173540,835,835,835,835,1252
|
|
20240219,140300,1380128120,835,836,837,835,282
|
|
20240219,140200,1379892175,836,833,836,833,3587
|
|
20240219,140100,1376894249,833,831,833,831,8050
|
|
20240219,140000,1370198540,831,833,833,830,7807
|
|
20240219,135900,1363707077,833,833,835,832,2481
|
|
20240219,135800,1361640990,833,833,833,832,34618
|
|
20240219,135700,1332828454,834,834,834,833,1303
|
|
20240219,135600,1331741851,835,834,835,834,88
|
|
20240219,135500,1331668373,834,833,834,833,4122
|
|
20240219,135400,1328230876,834,836,836,834,4356
|
|
20240219,135300,1324593811,835,836,837,835,3059
|
|
20240219,135200,1322039494,836,837,838,835,761
|
|
20240219,135100,1321402632,837,836,837,835,1887
|
|
20240219,135000,1319823304,836,837,837,836,1317
|
|
20240219,134900,1318721292,838,838,838,838,224
|
|
20240219,134800,1318533580,838,836,838,833,16513
|
|
20240219,134700,1304744684,838,835,839,835,14014
|
|
20240219,134600,1293038364,835,838,838,835,19540
|
|
20240219,134500,1276703437,837,837,838,837,1113
|
|
20240219,134400,1275771642,837,838,838,836,1831
|
|
20240219,134300,1274239235,836,838,838,836,5587
|
|
20240219,134200,1269562418,839,839,839,838,1003
|
|
20240219,134100,1268721901,837,839,840,837,17319
|
|
20240219,134000,1254212263,840,840,840,838,10121
|
|
20240219,133900,1245720208,840,840,841,840,8175
|
|
20240219,133800,1238850632,841,841,842,840,6965
|
|
20240219,133700,1232998466,842,842,842,840,12991
|
|
20240219,133600,1222077856,842,842,842,841,5782
|
|
20240219,133500,1217210812,842,843,843,841,11378
|
|
20240219,133400,1207628502,844,843,844,843,2925
|
|
20240219,133300,1205162419,843,843,844,843,8844
|
|
20240219,133200,1197706576,844,845,845,843,28652
|
|
20240219,133100,1173520392,845,838,845,838,94352
|
|
20240219,133000,1094249494,838,837,838,835,1920
|
|
20240219,132900,1092642909,836,835,837,835,15822
|
|
20240219,132800,1079423869,835,837,837,834,6100
|
|
20240219,132700,1074334633,838,836,838,834,18861
|
|
20240219,132600,1058577169,836,838,838,836,14296
|
|
20240219,132500,1046615919,839,838,839,837,28208
|
|
20240219,132400,1022978004,838,836,839,835,22744
|
|
20240219,132300,1003936596,836,834,836,833,15947
|
|
20240219,132200,990615501,833,833,836,832,27745
|
|
20240219,132100,967473605,833,833,833,832,4084
|
|
20240219,132000,964072853,833,833,834,833,7556
|
|
20240219,131900,957774689,832,832,834,832,20072
|
|
20240219,131800,941042992,832,830,832,830,28018
|
|
20240219,131700,917760111,831,830,831,830,16178
|
|
20240219,131600,904327799,830,827,831,827,52856
|
|
20240219,131500,860498108,827,827,828,827,17596
|
|
20240219,131400,845937317,827,825,827,825,48034
|
|
20240219,131300,806287988,825,825,825,823,10498
|
|
20240219,131200,797630510,823,823,825,822,49340
|
|
20240219,131100,756986950,823,821,823,821,1716
|
|
20240219,131000,755576808,821,822,822,821,704
|
|
20240219,130900,754998820,822,822,823,822,857
|
|
20240219,130800,754294259,822,822,823,822,7488
|
|
20240219,130700,748139056,822,822,823,821,2848
|
|
20240219,130600,745798041,823,823,823,822,1216
|
|
20240219,130500,744798173,823,823,823,823,209
|
|
20240219,130400,744626166,823,822,823,822,611
|
|
20240219,130300,744123913,823,823,823,823,1235
|
|
20240219,130200,743107508,822,822,823,822,4098
|
|
20240219,130100,739736850,822,821,823,821,189
|
|
20240219,130000,739581541,822,821,822,821,1217
|
|
20240219,125900,738582366,821,823,823,821,1020
|
|
20240219,125800,737742946,823,823,823,823,1877
|
|
20240219,125700,736198175,821,823,823,821,12132
|
|
20240219,125600,726213589,822,821,822,821,1888
|
|
20240219,125500,724662341,820,820,820,819,19020
|
|
20240219,125400,709065961,823,821,823,821,14842
|
|
20240219,125300,696854570,820,821,822,820,1072
|
|
20240219,125200,695975213,820,822,822,820,10131
|
|
20240219,125100,687663628,822,822,822,822,49
|
|
20240219,125000,687623350,822,823,824,822,3886
|
|
20240219,124900,684426652,823,824,824,823,40
|
|
20240219,124800,684393722,824,823,824,823,808
|
|
20240219,124700,683728621,823,824,824,823,8225
|
|
20240219,124600,676958954,824,824,824,823,8573
|
|
20240219,124500,669903143,824,822,824,822,15490
|
|
20240219,124400,657152928,823,820,823,820,23990
|
|
20240219,124300,637427573,821,821,822,821,2336
|
|
20240219,124200,635507852,820,820,821,820,7231
|
|
20240219,124100,629573015,819,818,820,817,103536
|
|
20240219,124000,544690206,818,818,818,817,9778
|
|
20240219,123900,536691915,818,818,818,818,0
|
|
20240219,123800,536691915,818,818,818,818,1090
|
|
20240219,123700,535800295,818,818,818,818,1500
|
|
20240219,123600,534573295,818,818,818,818,2
|
|
20240219,123500,534571659,817,815,817,815,12030
|
|
20240219,123400,524744706,815,815,815,815,1
|
|
20240219,123300,524743891,815,815,815,815,18001
|
|
20240219,123200,510073076,813,813,813,813,170
|
|
20240219,123100,509934866,813,815,815,813,4636
|
|
20240219,123000,506156928,815,815,815,815,0
|
|
20240219,122900,506156928,815,815,815,815,0
|
|
20240219,122800,506156928,815,815,815,815,1
|
|
20240219,122700,506156113,815,815,815,815,1
|
|
20240219,122600,506155298,815,814,815,814,1017
|
|
20240219,122500,505326459,813,813,813,813,0
|
|
20240219,122400,505326459,813,813,813,813,80
|
|
20240219,122300,505261419,813,815,815,813,2183
|
|
20240219,122200,503485433,815,816,816,815,3
|
|
20240219,122100,503482986,816,816,816,816,86
|
|
20240219,122000,503412810,816,815,816,815,1218
|
|
20240219,121900,502420111,816,815,816,815,71
|
|
20240219,121800,502362185,814,814,815,814,1222
|
|
20240219,121700,501367466,815,815,815,815,729
|
|
20240219,121600,500773331,815,815,815,815,2
|
|
20240219,121500,500771701,815,816,816,815,3
|
|
20240219,121400,500769254,816,816,816,816,307
|
|
20240219,121300,500518742,815,816,817,815,803
|
|
20240219,121200,499864238,815,815,815,815,0
|
|
20240219,121100,499864238,815,815,815,815,618
|
|
20240219,121000,499360568,815,816,817,815,12405
|
|
20240219,120900,489240148,817,817,817,816,449
|
|
20240219,120800,488873421,818,817,818,817,3311
|
|
20240219,120700,486165223,817,818,818,817,1406
|
|
20240219,120600,485015521,818,817,818,817,8108
|
|
20240219,120500,478383178,817,819,819,817,6350
|
|
20240219,120400,473187945,818,818,818,818,2241
|
|
20240219,120300,471354807,819,818,819,817,19350
|
|
20240219,120200,455508597,818,819,819,816,5032
|
|
20240219,120100,451396148,819,817,819,817,23719
|
|
20240219,120000,431984308,816,817,817,816,1323
|
|
20240219,115900,430903517,817,817,817,817,2
|
|
20240219,115800,430901883,818,817,818,815,297
|
|
20240219,115700,430659713,818,818,818,818,2200
|
|
20240219,115600,428860113,818,818,818,818,0
|
|
20240219,115500,428860113,818,816,818,816,11238
|
|
20240219,115400,419680132,815,815,815,815,0
|
|
20240219,115300,419680132,815,816,816,815,6
|
|
20240219,115200,419675237,816,816,816,816,497
|
|
20240219,115100,419269685,816,816,817,816,4638
|
|
20240219,115000,415485075,814,815,816,814,302
|
|
20240219,114900,415238901,814,816,816,814,666
|
|
20240219,114800,414696213,816,816,816,816,665
|
|
20240219,114700,414153573,815,817,817,815,326
|
|
20240219,114600,413887549,816,816,817,816,4358
|
|
20240219,114500,410330197,817,816,817,816,2551
|
|
20240219,114400,408246130,816,816,816,816,1612
|
|
20240219,114300,406930738,817,816,817,816,8093
|
|
20240219,114200,400326178,815,816,816,815,290
|
|
20240219,114100,400089788,816,815,816,815,16478
|
|
20240219,114000,386659036,813,812,814,812,11874
|
|
20240219,113900,377000813,813,812,813,812,2103
|
|
20240219,113800,375291322,812,810,812,810,80164
|
|
20240219,113700,310296358,809,809,809,809,1
|
|
20240219,113600,310295549,809,810,811,809,11007
|
|
20240219,113500,301380047,810,810,811,810,10460
|
|
20240219,113400,292907442,810,810,810,810,5
|
|
20240219,113300,292903392,809,811,811,809,1426
|
|
20240219,113200,291748403,810,810,810,810,0
|
|
20240219,113100,291748403,810,810,810,810,0
|
|
20240219,113000,291748403,810,810,810,810,1679
|
|
20240219,112900,290388413,810,810,810,810,62
|
|
20240219,112800,290338193,810,810,810,810,0
|
|
20240219,112700,290338193,810,810,810,810,530
|
|
20240219,112600,289908893,810,810,810,810,0
|
|
20240219,112500,289908893,810,810,810,810,0
|
|
20240219,112400,289908893,810,811,811,810,6
|
|
20240219,112300,289904032,811,811,811,811,13
|
|
20240219,112200,289893489,811,811,811,811,19
|
|
20240219,112100,289878080,811,811,811,811,592
|
|
20240219,112000,289397968,810,810,810,810,622
|
|
20240219,111900,288894148,808,808,808,808,0
|
|
20240219,111800,288894148,808,808,808,808,0
|
|
20240219,111700,288894148,808,808,808,808,623
|
|
20240219,111600,288390764,807,807,807,807,2372
|
|
20240219,111500,286476560,806,808,808,806,14000
|
|
20240219,111400,275189940,808,810,810,808,2274
|
|
20240219,111300,273348103,810,810,810,810,877
|
|
20240219,111200,272637733,811,811,811,810,214
|
|
20240219,111100,272464181,810,810,810,810,10
|
|
20240219,111000,272456081,812,812,812,812,163
|
|
20240219,110900,272323725,811,811,811,811,4
|
|
20240219,110800,272320481,811,811,812,811,589
|
|
20240219,110700,271842800,811,810,811,810,1025
|
|
20240219,110600,271012525,810,810,810,810,0
|
|
20240219,110500,271012525,810,809,810,809,5254
|
|
20240219,110400,266756977,809,809,809,809,2311
|
|
20240219,110300,264887378,809,809,809,809,6
|
|
20240219,110200,264882524,808,808,808,808,1000
|
|
20240219,110100,264074524,809,809,809,809,50
|
|
20240219,110000,264034074,808,808,808,808,1
|
|
20240219,105900,264033266,806,806,806,806,0
|
|
20240219,105800,264033266,806,809,809,806,3327
|
|
20240219,105700,261351356,810,809,810,809,1293
|
|
20240219,105600,260304266,806,809,809,806,239
|
|
20240219,105500,260111336,810,810,810,810,0
|
|
20240219,105400,260111336,810,810,811,810,17
|
|
20240219,105300,260097564,811,811,811,811,5
|
|
20240219,105200,260093509,810,810,810,810,5
|
|
20240219,105100,260089459,811,811,811,811,2595
|
|
20240219,105000,257984914,811,810,811,810,146
|
|
20240219,104900,257866634,810,808,810,808,1356
|
|
20240219,104800,256770946,809,810,810,809,655
|
|
20240219,104700,256241050,811,811,811,811,0
|
|
20240219,104600,256241050,811,811,811,811,7
|
|
20240219,104500,256235373,811,811,811,811,1
|
|
20240219,104400,256234562,809,809,809,809,386
|
|
20240219,104300,255922288,807,811,811,806,15200
|
|
20240219,104200,243641583,813,811,813,811,1997
|
|
20240219,104100,242018715,811,812,812,811,7752
|
|
20240219,104000,235724095,812,812,812,812,5
|
|
20240219,103900,235720035,812,812,812,812,1130
|
|
20240219,103800,234802475,813,813,814,812,399
|
|
20240219,103700,234477990,813,813,813,813,1216
|
|
20240219,103600,233489382,813,814,816,813,11016
|
|
20240219,103500,224515264,814,814,815,813,24
|
|
20240219,103400,224495738,813,812,814,812,6568
|
|
20240219,103300,219152466,813,813,813,813,1100
|
|
20240219,103200,218258166,813,813,813,812,2579
|
|
20240219,103100,216162448,813,808,813,806,42161
|
|
20240219,103000,182011332,806,806,806,806,11352
|
|
20240219,102900,172861620,806,806,806,806,0
|
|
20240219,102800,172861620,806,806,806,806,372
|
|
20240219,102700,172561788,808,808,808,808,8
|
|
20240219,102600,172555324,808,805,808,805,2
|
|
20240219,102500,172553711,805,805,807,805,3291
|
|
20240219,102400,169902198,807,807,807,807,0
|
|
20240219,102300,169902198,807,807,807,807,1
|
|
20240219,102200,169901391,806,807,807,806,2
|
|
20240219,102100,169899778,806,806,806,806,32
|
|
20240219,102000,169873986,806,806,806,806,1
|
|
20240219,101900,169873180,806,806,806,806,5636
|
|
20240219,101800,165330564,806,803,806,803,4017
|
|
20240219,101700,162095079,806,806,806,806,0
|
|
20240219,101600,162095079,806,806,806,806,0
|
|
20240219,101500,162095079,806,806,806,806,9
|
|
20240219,101400,162087825,803,803,803,803,242
|
|
20240219,101300,161893499,803,806,806,803,3305
|
|
20240219,101200,159239580,802,805,805,802,85
|
|
20240219,101100,159171337,805,805,805,805,0
|
|
20240219,101000,159171337,805,805,805,805,30
|
|
20240219,100900,159147187,808,804,808,804,6174
|
|
20240219,100800,154168998,801,801,801,801,500
|
|
20240219,100700,153768498,803,802,803,802,87
|
|
20240219,100600,153698654,801,801,802,801,106
|
|
20240219,100500,153613688,802,805,805,795,20824
|
|
20240219,100400,137018468,805,806,806,800,11931
|
|
20240219,100300,127458480,809,809,809,809,0
|
|
20240219,100200,127458480,809,809,809,809,1
|
|
20240219,100100,127457671,810,808,810,808,2697
|
|
20240219,100000,125273514,806,806,806,806,0
|
|
20240219,095900,125273514,806,807,807,806,18236
|
|
20240219,095800,110565896,807,807,807,807,0
|
|
20240219,095700,110565896,807,810,810,807,1702
|
|
20240219,095600,109191258,810,810,810,810,62
|
|
20240219,095500,109141038,808,808,808,808,0
|
|
20240219,095400,109141038,808,808,808,808,0
|
|
20240219,095300,109141038,808,808,808,808,932
|
|
20240219,095200,108387982,808,808,808,808,145
|
|
20240219,095100,108270822,810,810,810,810,301
|
|
20240219,095000,108027012,810,810,810,810,3
|
|
20240219,094900,108024582,810,810,810,810,3390
|
|
20240219,094800,105278682,810,810,810,810,1000
|
|
20240219,094700,104468682,810,810,810,810,368
|
|
20240219,094600,104170602,810,809,810,809,761
|
|
20240219,094500,103554198,809,809,809,807,7
|
|
20240219,094400,103548543,806,807,807,806,1945
|
|
20240219,094300,101980111,810,810,810,810,0
|
|
20240219,094200,101980111,810,810,810,810,100
|
|
20240219,094100,101899111,810,811,811,810,202
|
|
20240219,094000,101735489,811,811,811,811,10
|
|
20240219,093900,101727379,811,810,811,810,323
|
|
20240219,093800,101465726,810,808,810,808,3316
|
|
20240219,093700,98780766,809,810,810,809,2580
|
|
20240219,093600,96693539,810,809,810,809,495
|
|
20240219,093500,96292590,809,808,809,808,2031
|
|
20240219,093400,94650211,807,807,807,807,855
|
|
20240219,093300,93960226,807,807,807,807,0
|
|
20240219,093200,93960226,807,804,807,804,2
|
|
20240219,093100,93958615,804,804,804,804,0
|
|
20240219,093000,93958615,804,804,804,804,374
|
|
20240219,092900,93657919,804,804,804,804,314
|
|
20240219,092800,93405463,804,805,805,804,2739
|
|
20240219,092700,91202122,807,807,807,807,0
|
|
20240219,092600,91202122,807,807,807,807,0
|
|
20240219,092500,91202122,807,807,808,807,2293
|
|
20240219,092400,89349414,808,808,808,808,10
|
|
20240219,092300,89341334,804,804,804,804,200
|
|
20240219,092200,89180534,804,806,807,804,20299
|
|
20240219,092100,72841883,806,809,809,806,2381
|
|
20240219,092000,70922192,808,810,810,808,398
|
|
20240219,091900,70600195,810,810,810,810,129
|
|
20240219,091800,70495705,811,811,811,811,1614
|
|
20240219,091700,69186751,811,811,811,810,378
|
|
20240219,091600,68880480,811,812,812,811,695
|
|
20240219,091500,68316350,812,812,814,812,7513
|
|
20240219,091400,62214697,812,806,812,806,11245
|
|
20240219,091300,53113758,805,806,807,805,2559
|
|
20240219,091200,51053254,806,806,807,806,570
|
|
20240219,091100,50593458,808,808,808,806,315
|
|
20240219,091000,50338958,807,806,807,806,4592
|
|
20240219,090900,46637804,807,807,807,806,196
|
|
20240219,090800,46479765,807,809,809,807,504
|
|
20240219,090700,46072933,809,809,810,809,3106
|
|
20240219,090600,43557316,811,809,811,806,2467
|
|
20240219,090500,41562913,810,810,810,810,1830
|
|
20240219,090400,40080613,810,811,811,807,1556
|
|
20240219,090300,38821691,811,809,813,808,20952
|
|
20240219,090200,21862467,809,804,809,804,6687
|
|
20240219,090100,16475693,803,798,803,798,1382
|
|
20240219,090000,15369172,798,801,802,798,19032
|