620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,191700,499994914,601,601,601,601,24655
|
|
20240220,191600,499994914,601,601,601,601,0
|
|
20240220,191500,499994914,601,601,601,601,0
|
|
20240220,191400,499994914,601,601,601,601,0
|
|
20240220,191300,499994914,601,601,601,601,0
|
|
20240220,191200,499994914,601,601,601,601,0
|
|
20240220,191100,499994914,601,601,601,601,0
|
|
20240220,191000,499994914,601,601,601,601,0
|
|
20240220,190900,499994914,601,601,601,601,0
|
|
20240220,190800,499994914,601,601,601,601,0
|
|
20240220,190700,499994914,601,601,601,601,0
|
|
20240220,190600,499994914,601,601,601,601,0
|
|
20240220,190500,499994914,601,601,601,601,0
|
|
20240220,190400,499994914,601,601,601,601,0
|
|
20240220,190300,499994914,601,601,601,601,0
|
|
20240220,190200,499994914,601,601,601,601,0
|
|
20240220,190100,499994914,601,601,601,601,0
|
|
20240220,190000,499994914,601,601,601,601,0
|
|
20240220,185900,499994914,601,601,601,601,0
|
|
20240220,185800,499994914,601,601,601,601,0
|
|
20240220,185700,499994914,601,601,601,601,0
|
|
20240220,185600,499994914,601,601,601,601,0
|
|
20240220,185500,499994914,601,601,601,601,0
|
|
20240220,185400,499994914,601,601,601,601,0
|
|
20240220,185300,499994914,601,601,601,601,0
|
|
20240220,185200,499994914,601,601,601,601,0
|
|
20240220,185100,499994914,601,601,601,601,0
|
|
20240220,185000,499994914,601,601,601,601,0
|
|
20240220,184900,499994914,601,601,601,601,0
|
|
20240220,184800,499994914,601,601,601,601,0
|
|
20240220,184700,499994914,601,601,601,601,24655
|
|
20240220,184600,499994914,601,601,601,601,0
|
|
20240220,184500,499994914,601,601,601,601,0
|
|
20240220,184400,499994914,601,601,601,601,0
|
|
20240220,184300,499994914,601,601,601,601,0
|
|
20240220,184200,499994914,601,601,601,601,0
|
|
20240220,184100,499994914,601,601,601,601,0
|
|
20240220,184000,499994914,601,601,601,601,0
|
|
20240220,183900,499994914,601,601,601,601,0
|
|
20240220,183800,499994914,601,601,601,601,0
|
|
20240220,183700,499994914,601,601,601,601,0
|
|
20240220,183600,499994914,601,601,601,601,0
|
|
20240220,183500,499994914,601,601,601,601,0
|
|
20240220,183400,499994914,601,601,601,601,0
|
|
20240220,183300,499994914,601,601,601,601,0
|
|
20240220,183200,499994914,601,601,601,601,0
|
|
20240220,183100,499994914,601,601,601,601,0
|
|
20240220,183000,499994914,601,601,601,601,0
|
|
20240220,182900,499994914,601,601,601,601,0
|
|
20240220,182800,499994914,601,601,601,601,0
|
|
20240220,182700,499994914,601,601,601,601,0
|
|
20240220,182600,499994914,601,601,601,601,0
|
|
20240220,182500,499994914,601,601,601,601,0
|
|
20240220,182400,499994914,601,601,601,601,0
|
|
20240220,182300,499994914,601,601,601,601,0
|
|
20240220,182200,499994914,601,601,601,601,0
|
|
20240220,182100,499994914,601,601,601,601,0
|
|
20240220,182000,499994914,601,601,601,601,0
|
|
20240220,181900,499994914,601,601,601,601,0
|
|
20240220,181800,499994914,601,601,601,601,0
|
|
20240220,181700,499994914,601,601,601,601,24655
|
|
20240220,181600,499994914,601,601,601,601,0
|
|
20240220,181500,499994914,601,601,601,601,0
|
|
20240220,181400,499994914,601,601,601,601,0
|
|
20240220,181300,499994914,601,601,601,601,0
|
|
20240220,181200,499994914,601,601,601,601,0
|
|
20240220,181100,499994914,601,601,601,601,0
|
|
20240220,181000,499994914,601,601,601,601,0
|
|
20240220,180900,499994914,601,601,601,601,0
|
|
20240220,180800,499994914,601,601,601,601,0
|
|
20240220,180700,499994914,601,601,601,601,0
|
|
20240220,180600,499994914,601,601,601,601,0
|
|
20240220,180500,499994914,601,601,601,601,0
|
|
20240220,180400,499994914,601,601,601,601,0
|
|
20240220,180300,499994914,601,601,601,601,0
|
|
20240220,180200,499994914,601,601,601,601,0
|
|
20240220,180100,499994914,601,601,601,601,0
|
|
20240220,180000,499994914,601,601,601,601,0
|
|
20240220,175900,499994914,601,601,601,601,0
|
|
20240220,175800,499994914,601,601,601,601,0
|
|
20240220,175700,499994914,601,601,601,601,0
|
|
20240220,175600,499994914,601,601,601,601,0
|
|
20240220,175500,499994914,601,601,601,601,0
|
|
20240220,175400,499994914,601,601,601,601,0
|
|
20240220,175300,499994914,601,601,601,601,0
|
|
20240220,175200,499994914,601,601,601,601,0
|
|
20240220,175100,499994914,601,601,601,601,0
|
|
20240220,175000,499994914,601,601,601,601,0
|
|
20240220,174900,499994914,601,601,601,601,0
|
|
20240220,174800,499994914,601,601,601,601,0
|
|
20240220,174700,499994914,601,601,601,601,24655
|
|
20240220,174600,499994914,601,601,601,601,0
|
|
20240220,174500,499994914,601,601,601,601,0
|
|
20240220,174400,499994914,601,601,601,601,0
|
|
20240220,174300,499994914,601,601,601,601,0
|
|
20240220,174200,499994914,601,601,601,601,0
|
|
20240220,174100,499994914,601,601,601,601,0
|
|
20240220,174000,499994914,601,601,601,601,0
|
|
20240220,173900,499994914,601,601,601,601,0
|
|
20240220,173800,499994914,601,601,601,601,0
|
|
20240220,173700,499994914,601,601,601,601,0
|
|
20240220,173600,499994914,601,601,601,601,0
|
|
20240220,173500,499994914,601,601,601,601,0
|
|
20240220,173400,499994914,601,601,601,601,0
|
|
20240220,173300,499994914,601,601,601,601,0
|
|
20240220,173200,499994914,601,601,601,601,0
|
|
20240220,173100,499994914,601,601,601,601,0
|
|
20240220,173000,499994914,601,601,601,601,0
|
|
20240220,172900,499994914,601,601,601,601,0
|
|
20240220,172800,499994914,601,601,601,601,0
|
|
20240220,172700,499994914,601,601,601,601,0
|
|
20240220,172600,499994914,601,601,601,601,0
|
|
20240220,172500,499994914,601,601,601,601,0
|
|
20240220,172400,499994914,601,601,601,601,0
|
|
20240220,172300,499994914,601,601,601,601,0
|
|
20240220,172200,499994914,601,601,601,601,0
|
|
20240220,172100,499994914,601,601,601,601,0
|
|
20240220,172000,499994914,601,601,601,601,0
|
|
20240220,171900,499994914,601,601,601,601,0
|
|
20240220,171800,499994914,601,601,601,601,0
|
|
20240220,171700,499994914,601,601,601,601,24655
|
|
20240220,171600,499994914,601,601,601,601,0
|
|
20240220,171500,499994914,601,601,601,601,0
|
|
20240220,171400,499994914,601,601,601,601,0
|
|
20240220,171300,499994914,601,601,601,601,0
|
|
20240220,171200,499994914,601,601,601,601,0
|
|
20240220,171100,499994914,601,601,601,601,0
|
|
20240220,171000,499994914,601,601,601,601,0
|
|
20240220,170900,499994914,601,601,601,601,0
|
|
20240220,170800,499994914,601,601,601,601,0
|
|
20240220,170700,499994914,601,601,601,601,0
|
|
20240220,170600,499994914,601,601,601,601,0
|
|
20240220,170500,499994914,601,601,601,601,0
|
|
20240220,170400,499994914,601,601,601,601,0
|
|
20240220,170300,499994914,601,601,601,601,0
|
|
20240220,170200,499994914,601,601,601,601,0
|
|
20240220,170100,499994914,601,601,601,601,0
|
|
20240220,170000,499994914,601,601,601,601,0
|
|
20240220,165900,499994914,601,601,601,601,0
|
|
20240220,165800,499994914,601,601,601,601,0
|
|
20240220,165700,499994914,601,601,601,601,0
|
|
20240220,165600,499994914,601,601,601,601,0
|
|
20240220,165500,499994914,601,601,601,601,0
|
|
20240220,165400,499994914,601,601,601,601,0
|
|
20240220,165300,499994914,601,601,601,601,0
|
|
20240220,165200,499994914,601,601,601,601,0
|
|
20240220,165100,499994914,601,601,601,601,0
|
|
20240220,165000,499994914,601,601,601,601,0
|
|
20240220,164900,499994914,601,601,601,601,0
|
|
20240220,164800,499994914,601,601,601,601,0
|
|
20240220,164700,499994914,601,601,601,601,24655
|
|
20240220,164600,499994914,601,601,601,601,0
|
|
20240220,164500,499994914,601,601,601,601,0
|
|
20240220,164400,499994914,601,601,601,601,0
|
|
20240220,164300,499994914,601,601,601,601,0
|
|
20240220,164200,499994914,601,601,601,601,0
|
|
20240220,164100,499994914,601,601,601,601,0
|
|
20240220,164000,499994914,601,601,601,601,0
|
|
20240220,163900,499994914,601,601,601,601,0
|
|
20240220,163800,499994914,601,601,601,601,0
|
|
20240220,163700,499994914,601,601,601,601,0
|
|
20240220,163600,499994914,601,601,601,601,0
|
|
20240220,163500,499994914,601,601,601,601,0
|
|
20240220,163400,499994914,601,601,601,601,0
|
|
20240220,163300,499994914,601,601,601,601,0
|
|
20240220,163200,499994914,601,601,601,601,0
|
|
20240220,163100,499994914,601,601,601,601,0
|
|
20240220,163000,499994914,601,601,601,601,0
|
|
20240220,162900,499994914,601,601,601,601,0
|
|
20240220,162800,499994914,601,601,601,601,0
|
|
20240220,162700,499994914,601,601,601,601,0
|
|
20240220,162600,499994914,601,601,601,601,0
|
|
20240220,162500,499994914,601,601,601,601,0
|
|
20240220,162400,499994914,601,601,601,601,0
|
|
20240220,162300,499994914,601,601,601,601,0
|
|
20240220,162200,499994914,601,601,601,601,0
|
|
20240220,162100,499994914,601,601,601,601,0
|
|
20240220,162000,499994914,601,601,601,601,0
|
|
20240220,161900,499994914,601,601,601,601,0
|
|
20240220,161800,499994914,601,601,601,601,0
|
|
20240220,161700,499994914,601,601,601,601,24655
|
|
20240220,161600,499994914,601,601,601,601,0
|
|
20240220,161500,499994914,601,601,601,601,0
|
|
20240220,161400,499994914,601,601,601,601,0
|
|
20240220,161300,499994914,601,601,601,601,0
|
|
20240220,161200,499994914,601,601,601,601,0
|
|
20240220,161100,499994914,601,601,601,601,0
|
|
20240220,161000,499994914,601,601,601,601,0
|
|
20240220,160900,499994914,601,601,601,601,0
|
|
20240220,160800,499994914,601,601,601,601,0
|
|
20240220,160700,499994914,601,601,601,601,0
|
|
20240220,160600,499994914,601,601,601,601,0
|
|
20240220,160500,499994914,601,601,601,601,0
|
|
20240220,160400,499994914,601,601,601,601,0
|
|
20240220,160300,499994914,601,601,601,601,0
|
|
20240220,160200,499994914,601,601,601,601,0
|
|
20240220,160100,499994914,601,601,601,601,0
|
|
20240220,160000,499994914,601,601,601,601,0
|
|
20240220,155900,499994914,601,601,601,601,0
|
|
20240220,155800,499994914,601,601,601,601,0
|
|
20240220,155700,499994914,601,601,601,601,0
|
|
20240220,155600,499994914,601,601,601,601,0
|
|
20240220,155500,499994914,601,601,601,601,0
|
|
20240220,155400,499994914,601,601,601,601,0
|
|
20240220,155300,499994914,601,601,601,601,0
|
|
20240220,155200,499994914,601,601,601,601,0
|
|
20240220,155100,499994914,601,601,601,601,0
|
|
20240220,155000,499994914,601,601,601,601,0
|
|
20240220,154900,499994914,601,601,601,601,0
|
|
20240220,154800,499994914,601,601,601,601,0
|
|
20240220,154700,499994914,601,601,601,601,24655
|
|
20240220,154600,499994914,601,601,601,601,0
|
|
20240220,154500,499994914,601,601,601,601,0
|
|
20240220,154400,499994914,601,601,601,601,0
|
|
20240220,154300,499994914,601,601,601,601,0
|
|
20240220,154200,499994914,601,601,601,601,0
|
|
20240220,154100,499994914,601,601,601,601,0
|
|
20240220,154000,499994914,601,601,601,601,0
|
|
20240220,153900,499994914,601,601,601,601,0
|
|
20240220,153800,499994914,601,601,601,601,0
|
|
20240220,153700,499994914,601,601,601,601,0
|
|
20240220,153600,499994914,601,601,601,601,0
|
|
20240220,153500,499994914,601,601,601,601,0
|
|
20240220,153400,499994914,601,601,601,601,0
|
|
20240220,153300,499994914,601,601,601,601,0
|
|
20240220,153200,499994914,601,601,601,601,0
|
|
20240220,153100,499994914,601,601,601,601,0
|
|
20240220,153000,499994914,601,601,601,601,24655
|
|
20240220,152900,485177259,600,600,600,600,0
|
|
20240220,152800,485177259,600,600,600,600,0
|
|
20240220,152700,485177259,600,600,600,600,0
|
|
20240220,152600,485177259,600,600,600,600,0
|
|
20240220,152500,485177259,600,600,600,600,0
|
|
20240220,152400,485177259,600,600,600,600,0
|
|
20240220,152300,485177259,600,600,600,600,0
|
|
20240220,152200,485177259,600,600,600,600,0
|
|
20240220,152100,485177259,600,600,600,600,0
|
|
20240220,152000,485177259,600,600,600,600,0
|
|
20240220,151900,485177259,600,597,600,597,1004
|
|
20240220,151800,484577859,601,601,601,601,0
|
|
20240220,151700,484577859,601,601,601,601,200
|
|
20240220,151600,484457659,601,600,601,600,448
|
|
20240220,151500,484188858,601,601,601,601,0
|
|
20240220,151400,484188858,601,601,601,601,68
|
|
20240220,151300,484147990,601,597,601,597,365
|
|
20240220,151200,483930081,597,598,598,597,104
|
|
20240220,151100,483867943,600,600,600,600,100
|
|
20240220,151000,483807943,601,601,601,601,32
|
|
20240220,150900,483788711,602,602,602,602,0
|
|
20240220,150800,483788711,602,602,602,602,5000
|
|
20240220,150700,480778711,602,601,602,601,1388
|
|
20240220,150600,479944156,601,598,601,597,172
|
|
20240220,150500,479841466,599,602,602,599,2411
|
|
20240220,150400,478394877,602,599,602,599,401
|
|
20240220,150300,478153775,600,603,603,600,3554
|
|
20240220,150200,476015725,603,602,603,602,20
|
|
20240220,150100,476003684,600,600,600,600,0
|
|
20240220,150000,476003684,600,600,600,600,100
|
|
20240220,145900,475943684,599,599,599,599,0
|
|
20240220,145800,475943684,599,599,599,599,0
|
|
20240220,145700,475943684,599,599,599,599,0
|
|
20240220,145600,475943684,599,599,599,599,100
|
|
20240220,145500,475883784,600,600,600,600,0
|
|
20240220,145400,475883784,600,600,600,600,1000
|
|
20240220,145300,475283784,600,597,600,597,10456
|
|
20240220,145200,469036799,595,595,595,595,0
|
|
20240220,145100,469036799,595,595,595,595,0
|
|
20240220,145000,469036799,595,595,595,595,0
|
|
20240220,144900,469036799,595,595,595,595,5
|
|
20240220,144800,469033824,597,597,597,597,0
|
|
20240220,144700,469033824,597,597,597,597,0
|
|
20240220,144600,469033824,597,597,597,597,0
|
|
20240220,144500,469033824,597,597,597,597,0
|
|
20240220,144400,469033824,597,597,597,595,3545
|
|
20240220,144300,466924439,597,597,597,597,0
|
|
20240220,144200,466924439,597,597,597,597,700
|
|
20240220,144100,466506539,597,597,597,597,0
|
|
20240220,144000,466506539,597,597,597,597,3
|
|
20240220,143900,466504748,597,597,597,597,2257
|
|
20240220,143800,465157319,597,597,597,597,0
|
|
20240220,143700,465157319,597,594,597,594,6729
|
|
20240220,143600,461143894,594,594,594,594,4508
|
|
20240220,143500,458466142,594,593,594,593,3229
|
|
20240220,143400,456548443,592,592,592,592,8309
|
|
20240220,143300,451629515,593,593,593,593,0
|
|
20240220,143200,451629515,593,593,593,590,6352
|
|
20240220,143100,447872818,594,594,594,594,0
|
|
20240220,143000,447872818,594,594,594,594,1
|
|
20240220,142900,447872224,594,591,594,591,11
|
|
20240220,142800,447865720,591,591,591,591,10
|
|
20240220,142700,447859810,596,596,596,596,0
|
|
20240220,142600,447859810,596,596,596,596,0
|
|
20240220,142500,447859810,596,596,596,596,0
|
|
20240220,142400,447859810,596,596,596,596,0
|
|
20240220,142300,447859810,596,596,596,596,2
|
|
20240220,142200,447858618,596,596,596,596,0
|
|
20240220,142100,447858618,596,596,596,596,0
|
|
20240220,142000,447858618,596,596,596,596,0
|
|
20240220,141900,447858618,596,596,596,596,3
|
|
20240220,141800,447856830,596,596,596,596,1
|
|
20240220,141700,447856234,596,596,596,596,0
|
|
20240220,141600,447856234,596,591,596,590,6052
|
|
20240220,141500,444285066,596,596,596,596,100
|
|
20240220,141400,444225466,596,596,596,596,1
|
|
20240220,141300,444224870,590,592,592,590,10000
|
|
20240220,141200,438320669,596,592,596,592,5
|
|
20240220,141100,438317705,592,592,592,592,401
|
|
20240220,141000,438080313,597,597,597,597,1
|
|
20240220,140900,438079716,595,595,595,595,497
|
|
20240220,140800,437784001,597,596,597,596,129
|
|
20240220,140700,437707008,597,597,597,597,0
|
|
20240220,140600,437707008,597,597,597,597,0
|
|
20240220,140500,437707008,597,597,597,597,0
|
|
20240220,140400,437707008,597,595,597,595,904
|
|
20240220,140300,437169126,595,593,595,592,3001
|
|
20240220,140200,435392528,593,595,595,593,1603
|
|
20240220,140100,434438943,595,595,595,595,575
|
|
20240220,140000,434096818,596,597,597,596,86
|
|
20240220,135900,434045487,597,597,597,597,0
|
|
20240220,135800,434045487,597,597,597,597,0
|
|
20240220,135700,434045487,597,597,597,597,0
|
|
20240220,135600,434045487,597,597,597,597,1000
|
|
20240220,135500,433448487,597,597,597,597,1000
|
|
20240220,135400,432851487,597,596,597,595,4007
|
|
20240220,135300,430463318,596,596,596,596,2
|
|
20240220,135200,430462126,596,596,596,596,3
|
|
20240220,135100,430460338,596,596,596,596,1
|
|
20240220,135000,430459742,597,597,597,597,0
|
|
20240220,134900,430459742,597,597,597,597,0
|
|
20240220,134800,430459742,597,597,597,597,0
|
|
20240220,134700,430459742,597,597,597,597,10
|
|
20240220,134600,430453772,597,597,597,597,0
|
|
20240220,134500,430453772,597,597,597,597,1000
|
|
20240220,134400,429856772,597,597,597,597,17
|
|
20240220,134300,429846623,597,592,597,592,15585
|
|
20240220,134200,420620108,598,597,598,590,19466
|
|
20240220,134100,409051580,598,598,598,598,1
|
|
20240220,134000,409050982,597,598,598,597,210
|
|
20240220,133900,408925405,599,599,599,599,70
|
|
20240220,133800,408883475,598,598,598,598,345
|
|
20240220,133700,408677165,598,598,598,598,1000
|
|
20240220,133600,408079165,598,598,598,598,842
|
|
20240220,133500,407575649,597,597,597,597,200
|
|
20240220,133400,407456249,598,597,598,597,479
|
|
20240220,133300,407169974,597,597,597,597,1
|
|
20240220,133200,407169377,596,596,596,596,100
|
|
20240220,133100,407109777,596,596,596,596,0
|
|
20240220,133000,407109777,596,596,596,596,0
|
|
20240220,132900,407109777,596,596,596,596,1
|
|
20240220,132800,407109181,597,597,597,597,0
|
|
20240220,132700,407109181,597,597,598,597,101
|
|
20240220,132600,407048883,597,597,597,597,200
|
|
20240220,132500,406929483,597,597,597,597,20
|
|
20240220,132400,406917543,596,597,597,596,16
|
|
20240220,132300,406908001,596,596,596,596,1020
|
|
20240220,132200,406300081,597,597,597,597,0
|
|
20240220,132100,406300081,597,597,597,597,0
|
|
20240220,132000,406300081,597,597,597,597,3
|
|
20240220,131900,406298290,597,597,597,597,0
|
|
20240220,131800,406298290,597,597,597,597,1
|
|
20240220,131700,406297693,596,596,596,596,0
|
|
20240220,131600,406297693,596,596,596,596,100
|
|
20240220,131500,406238093,596,596,596,596,50
|
|
20240220,131400,406208293,596,596,596,596,50
|
|
20240220,131300,406178493,596,596,596,596,90
|
|
20240220,131200,406124853,597,596,598,596,2029
|
|
20240220,131100,404913729,596,596,596,596,0
|
|
20240220,131000,404913729,596,596,596,596,0
|
|
20240220,130900,404913729,596,596,596,595,102
|
|
20240220,130800,404853037,595,595,595,595,0
|
|
20240220,130700,404853037,595,595,595,595,0
|
|
20240220,130600,404853037,595,595,595,595,0
|
|
20240220,130500,404853037,595,595,595,595,949
|
|
20240220,130400,404288382,595,595,595,595,0
|
|
20240220,130300,404288382,595,595,595,595,0
|
|
20240220,130200,404288382,595,595,595,595,0
|
|
20240220,130100,404288382,595,595,595,595,0
|
|
20240220,130000,404288382,595,595,595,595,0
|
|
20240220,125900,404288382,595,595,595,595,0
|
|
20240220,125800,404288382,595,595,595,595,9
|
|
20240220,125700,404283027,596,595,596,595,2
|
|
20240220,125600,404281836,596,596,596,596,0
|
|
20240220,125500,404281836,596,596,596,596,10
|
|
20240220,125400,404275876,597,597,597,597,0
|
|
20240220,125300,404275876,597,597,597,597,0
|
|
20240220,125200,404275876,597,597,597,597,204
|
|
20240220,125100,404154088,597,596,597,596,2000
|
|
20240220,125000,402961146,596,596,596,596,0
|
|
20240220,124900,402961146,596,596,596,596,496
|
|
20240220,124800,402665530,596,596,596,596,1818
|
|
20240220,124700,401582002,596,596,596,596,0
|
|
20240220,124600,401582002,596,596,596,596,0
|
|
20240220,124500,401582002,596,595,596,595,8502
|
|
20240220,124400,396523311,596,596,596,596,8924
|
|
20240220,124300,391204607,596,595,596,595,51
|
|
20240220,124200,391174261,596,596,596,596,90
|
|
20240220,124100,391120621,596,596,596,596,1
|
|
20240220,124000,391120025,595,595,596,595,506
|
|
20240220,123900,390818954,596,596,596,596,100
|
|
20240220,123800,390759354,596,596,596,596,150
|
|
20240220,123700,390669954,595,595,595,595,3296
|
|
20240220,123600,388708834,595,595,595,595,20
|
|
20240220,123500,388696934,595,595,595,595,0
|
|
20240220,123400,388696934,595,595,595,595,1594
|
|
20240220,123300,387748504,595,595,595,595,1586
|
|
20240220,123200,386804834,595,595,595,595,0
|
|
20240220,123100,386804834,595,595,595,595,1
|
|
20240220,123000,386804239,594,594,594,594,900
|
|
20240220,122900,386269639,594,594,594,594,1
|
|
20240220,122800,386269045,594,594,594,594,1034
|
|
20240220,122700,385654849,595,595,595,595,0
|
|
20240220,122600,385654849,595,594,595,594,85
|
|
20240220,122500,385604298,595,595,595,595,0
|
|
20240220,122400,385604298,595,595,595,595,1
|
|
20240220,122300,385603703,590,595,595,590,10013
|
|
20240220,122200,379646033,595,592,595,588,64001
|
|
20240220,122100,341955602,596,596,596,596,0
|
|
20240220,122000,341955602,596,594,596,594,4881
|
|
20240220,121900,339056286,594,593,594,593,399
|
|
20240220,121800,338819467,593,593,593,593,0
|
|
20240220,121700,338819467,593,593,593,593,25
|
|
20240220,121600,338804642,595,595,595,595,0
|
|
20240220,121500,338804642,595,595,595,595,1639
|
|
20240220,121400,337829437,588,588,588,588,0
|
|
20240220,121300,337829437,588,600,600,588,105436
|
|
20240220,121200,275326479,600,599,600,599,1475
|
|
20240220,121100,274441554,599,599,599,599,0
|
|
20240220,121000,274441554,599,599,599,599,2111
|
|
20240220,120900,273177065,599,599,599,599,2
|
|
20240220,120800,273175867,599,599,599,599,0
|
|
20240220,120700,273175867,599,598,599,598,71
|
|
20240220,120600,273133408,598,598,598,598,10
|
|
20240220,120500,273127428,598,598,598,598,10
|
|
20240220,120400,273121448,598,598,598,598,0
|
|
20240220,120300,273121448,598,598,598,598,0
|
|
20240220,120200,273121448,598,598,598,598,0
|
|
20240220,120100,273121448,598,598,598,598,0
|
|
20240220,120000,273121448,598,598,598,598,0
|
|
20240220,115900,273121448,598,598,598,598,0
|
|
20240220,115800,273121448,598,598,598,598,100
|
|
20240220,115700,273061648,598,598,598,598,0
|
|
20240220,115600,273061648,598,598,598,598,0
|
|
20240220,115500,273061648,598,598,598,598,162
|
|
20240220,115400,272964772,597,597,597,597,20
|
|
20240220,115300,272952832,598,598,598,598,167
|
|
20240220,115200,272852966,599,599,599,599,0
|
|
20240220,115100,272852966,599,599,599,599,0
|
|
20240220,115000,272852966,599,599,599,599,0
|
|
20240220,114900,272852966,599,599,599,599,0
|
|
20240220,114800,272852966,599,599,599,599,173
|
|
20240220,114700,272749339,594,594,594,594,0
|
|
20240220,114600,272749339,594,594,594,594,0
|
|
20240220,114500,272749339,594,594,594,594,0
|
|
20240220,114400,272749339,594,598,598,594,1877
|
|
20240220,114300,271629625,599,599,599,599,0
|
|
20240220,114200,271629625,599,599,599,599,60
|
|
20240220,114100,271593685,599,598,599,598,307
|
|
20240220,114000,271410098,598,598,598,598,0
|
|
20240220,113900,271410098,598,598,598,598,0
|
|
20240220,113800,271410098,598,598,598,598,0
|
|
20240220,113700,271410098,598,599,599,598,1752
|
|
20240220,113600,270362401,598,598,598,598,7616
|
|
20240220,113500,265808033,598,598,598,598,0
|
|
20240220,113400,265808033,598,598,598,598,0
|
|
20240220,113300,265808033,598,598,598,598,0
|
|
20240220,113200,265808033,598,598,598,598,0
|
|
20240220,113100,265808033,598,598,598,598,0
|
|
20240220,113000,265808033,598,598,598,598,0
|
|
20240220,112900,265808033,598,598,598,598,0
|
|
20240220,112800,265808033,598,598,598,598,30
|
|
20240220,112700,265790093,598,598,599,598,1801
|
|
20240220,112600,264712395,599,599,599,599,50
|
|
20240220,112500,264682445,599,599,599,599,1
|
|
20240220,112400,264681846,591,591,591,591,0
|
|
20240220,112300,264681846,591,591,591,591,0
|
|
20240220,112200,264681846,591,601,601,591,40139
|
|
20240220,112100,240826495,601,601,601,601,2
|
|
20240220,112000,240825293,597,597,597,597,0
|
|
20240220,111900,240825293,597,602,602,597,3944
|
|
20240220,111800,238470700,597,601,601,597,3000
|
|
20240220,111700,236675207,602,602,602,602,23
|
|
20240220,111600,236661361,602,602,602,602,75
|
|
20240220,111500,236616211,602,602,602,602,0
|
|
20240220,111400,236616211,602,602,602,602,0
|
|
20240220,111300,236616211,602,601,602,601,1001
|
|
20240220,111200,236013610,602,602,602,602,0
|
|
20240220,111100,236013610,602,599,602,599,40
|
|
20240220,111000,235989590,600,602,603,600,9858
|
|
20240220,110900,230072777,602,602,602,602,2
|
|
20240220,110800,230071573,604,604,604,604,0
|
|
20240220,110700,230071573,604,604,604,604,1
|
|
20240220,110600,230070969,604,604,604,604,0
|
|
20240220,110500,230070969,604,604,604,604,1
|
|
20240220,110400,230070365,604,604,604,604,200
|
|
20240220,110300,229949565,604,604,604,604,1500
|
|
20240220,110200,229043565,604,604,604,603,8
|
|
20240220,110100,229038736,603,604,604,603,291
|
|
20240220,110000,228863162,604,604,604,604,0
|
|
20240220,105900,228863162,604,604,604,604,0
|
|
20240220,105800,228863162,604,603,604,603,501
|
|
20240220,105700,228561058,604,604,604,604,1
|
|
20240220,105600,228560454,603,603,603,603,0
|
|
20240220,105500,228560454,603,603,603,603,10000
|
|
20240220,105400,222530454,604,604,604,604,1
|
|
20240220,105300,222529850,604,604,604,604,17
|
|
20240220,105200,222519582,603,603,603,603,4328
|
|
20240220,105100,219909798,604,603,604,603,835
|
|
20240220,105000,219406292,603,603,603,603,0
|
|
20240220,104900,219406292,603,603,603,603,702
|
|
20240220,104800,218982986,601,601,601,601,0
|
|
20240220,104700,218982986,601,602,602,601,20
|
|
20240220,104600,218970964,603,603,603,603,2
|
|
20240220,104500,218969758,603,603,603,603,0
|
|
20240220,104400,218969758,603,603,603,603,0
|
|
20240220,104300,218969758,603,603,603,603,0
|
|
20240220,104200,218969758,603,603,603,603,0
|
|
20240220,104100,218969758,603,603,603,603,34
|
|
20240220,104000,218949256,603,603,603,603,0
|
|
20240220,103900,218949256,603,603,603,603,1
|
|
20240220,103800,218948653,601,601,601,601,1497
|
|
20240220,103700,218048956,600,600,600,600,0
|
|
20240220,103600,218048956,600,600,600,600,1000
|
|
20240220,103500,217448956,600,600,600,600,93
|
|
20240220,103400,217393156,600,600,600,600,0
|
|
20240220,103300,217393156,600,600,600,600,0
|
|
20240220,103200,217393156,600,600,600,600,1324
|
|
20240220,103100,216598756,600,600,600,600,100
|
|
20240220,103000,216538756,600,600,600,600,312
|
|
20240220,102900,216351556,600,600,600,600,0
|
|
20240220,102800,216351556,600,600,600,600,20
|
|
20240220,102700,216339556,600,600,600,600,120
|
|
20240220,102600,216267556,600,599,600,599,6001
|
|
20240220,102500,212672956,600,600,600,600,0
|
|
20240220,102400,212672956,600,600,600,600,30
|
|
20240220,102300,212654956,601,601,601,601,0
|
|
20240220,102200,212654956,601,601,601,601,1
|
|
20240220,102100,212654355,599,601,601,599,5005
|
|
20240220,102000,209654270,601,600,601,600,3719
|
|
20240220,101900,207422868,600,599,600,599,1297
|
|
20240220,101800,206645964,599,599,599,599,1998
|
|
20240220,101700,205449162,599,599,599,599,1
|
|
20240220,101600,205448563,599,599,599,599,422
|
|
20240220,101500,205195785,599,599,599,599,0
|
|
20240220,101400,205195785,599,599,599,599,120
|
|
20240220,101300,205123905,599,599,599,599,610
|
|
20240220,101200,204758515,597,597,597,597,100
|
|
20240220,101100,204698815,597,598,598,597,6
|
|
20240220,101000,204695231,599,599,599,599,8
|
|
20240220,100900,204690439,594,594,594,594,3089
|
|
20240220,100800,202855573,600,594,600,592,15205
|
|
20240220,100700,193776060,594,595,595,590,29430
|
|
20240220,100600,176347087,595,596,596,595,1001
|
|
20240220,100500,175751471,597,597,597,597,279
|
|
20240220,100400,175584908,598,599,599,598,2434
|
|
20240220,100300,174127071,599,599,599,599,0
|
|
20240220,100200,174127071,599,599,600,599,464
|
|
20240220,100100,173849133,599,599,599,599,191
|
|
20240220,100000,173734724,599,600,600,599,1373
|
|
20240220,095900,172910927,600,599,600,599,52
|
|
20240220,095800,172879728,599,599,599,598,166
|
|
20240220,095700,172780377,600,600,600,600,6
|
|
20240220,095600,172776777,599,599,600,599,1013
|
|
20240220,095500,172169988,599,600,600,599,11
|
|
20240220,095400,172163398,600,600,600,600,3010
|
|
20240220,095300,170357398,600,599,600,599,3000
|
|
20240220,095200,168557580,599,599,599,599,25
|
|
20240220,095100,168542605,598,597,599,597,5109
|
|
20240220,095000,165483727,597,597,597,597,100
|
|
20240220,094900,165424027,599,598,599,592,8671
|
|
20240220,094800,160266243,598,599,601,598,5601
|
|
20240220,094700,156907582,604,595,604,595,38179
|
|
20240220,094600,134080445,595,595,595,595,516
|
|
20240220,094500,133773425,593,592,593,592,6011
|
|
20240220,094400,130213665,592,591,592,591,7819
|
|
20240220,094300,125592634,591,590,591,585,19251
|
|
20240220,094200,114281408,590,588,590,588,1965
|
|
20240220,094100,113125428,588,589,590,587,11205
|
|
20240220,094000,106542018,590,592,592,589,8472
|
|
20240220,093900,101544257,593,590,593,589,18596
|
|
20240220,093800,90568450,590,594,595,590,29840
|
|
20240220,093700,72916683,598,594,598,594,4810
|
|
20240220,093600,70059539,594,598,598,594,15397
|
|
20240220,093500,60903123,598,600,600,598,10784
|
|
20240220,093400,54450500,599,603,603,599,9951
|
|
20240220,093300,48484899,606,603,606,603,2410
|
|
20240220,093200,47031666,603,604,604,603,600
|
|
20240220,093100,46669366,606,602,606,600,15876
|
|
20240220,093000,37138607,600,608,608,600,21651
|
|
20240220,092900,24107133,606,606,606,606,268
|
|
20240220,092800,23944725,606,609,610,606,1570
|
|
20240220,092700,22992838,610,611,613,610,2852
|
|
20240220,092600,21252981,614,614,614,614,116
|
|
20240220,092500,21181757,615,615,615,615,17
|
|
20240220,092400,21171302,615,615,615,615,4
|
|
20240220,092300,21168842,615,615,615,615,1
|
|
20240220,092200,21168227,610,610,610,610,250
|
|
20240220,092100,21015727,610,612,612,610,4080
|
|
20240220,092000,18522871,612,612,612,612,1
|
|
20240220,091900,18522259,616,612,616,612,580
|
|
20240220,091800,18167295,611,611,611,611,5
|
|
20240220,091700,18164240,611,614,614,611,1064
|
|
20240220,091600,17514133,611,612,615,611,321
|
|
20240220,091500,17317698,611,617,617,611,889
|
|
20240220,091400,16774285,617,617,617,617,0
|
|
20240220,091300,16774285,617,617,617,617,1
|
|
20240220,091200,16773668,615,617,618,612,3501
|
|
20240220,091100,14621845,617,619,619,615,504
|
|
20240220,091000,14311379,616,619,619,616,23
|
|
20240220,090900,14297172,620,620,620,620,2
|
|
20240220,090800,14295932,622,622,622,622,100
|
|
20240220,090700,14233732,623,623,623,623,0
|
|
20240220,090600,14233732,623,617,623,617,5010
|
|
20240220,090500,11132205,617,617,618,617,465
|
|
20240220,090400,10845299,617,612,617,612,8765
|
|
20240220,090300,5466854,612,612,612,612,1190
|
|
20240220,090200,4738574,612,613,613,612,4044
|
|
20240220,090100,2263373,615,615,615,615,650
|
|
20240220,090000,1863623,618,618,618,617,3018
|