694 lines
30 KiB
CSV
694 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,203100,236405456,733,733,733,733,21244
|
|
20240222,203000,236405456,733,733,733,733,0
|
|
20240222,202900,236405456,733,733,733,733,0
|
|
20240222,202800,236405456,733,733,733,733,0
|
|
20240222,202700,236405456,733,733,733,733,0
|
|
20240222,202600,236405456,733,733,733,733,0
|
|
20240222,202500,236405456,733,733,733,733,0
|
|
20240222,202400,236405456,733,733,733,733,0
|
|
20240222,202300,236405456,733,733,733,733,0
|
|
20240222,202200,236405456,733,733,733,733,0
|
|
20240222,202100,236405456,733,733,733,733,0
|
|
20240222,202000,236405456,733,733,733,733,0
|
|
20240222,201900,236405456,733,733,733,733,0
|
|
20240222,201800,236405456,733,733,733,733,0
|
|
20240222,201700,236405456,733,733,733,733,0
|
|
20240222,201600,236405456,733,733,733,733,0
|
|
20240222,201500,236405456,733,733,733,733,0
|
|
20240222,201400,236405456,733,733,733,733,0
|
|
20240222,201300,236405456,733,733,733,733,0
|
|
20240222,201200,236405456,733,733,733,733,0
|
|
20240222,201100,236405456,733,733,733,733,0
|
|
20240222,201000,236405456,733,733,733,733,0
|
|
20240222,200900,236405456,733,733,733,733,0
|
|
20240222,200800,236405456,733,733,733,733,0
|
|
20240222,200700,236405456,733,733,733,733,0
|
|
20240222,200600,236405456,733,733,733,733,0
|
|
20240222,200500,236405456,733,733,733,733,0
|
|
20240222,200400,236405456,733,733,733,733,0
|
|
20240222,200300,236405456,733,733,733,733,0
|
|
20240222,200200,236405456,733,733,733,733,0
|
|
20240222,200100,236405456,733,733,733,733,21244
|
|
20240222,200000,236405456,733,733,733,733,0
|
|
20240222,195900,236405456,733,733,733,733,0
|
|
20240222,195800,236405456,733,733,733,733,0
|
|
20240222,195700,236405456,733,733,733,733,0
|
|
20240222,195600,236405456,733,733,733,733,0
|
|
20240222,195500,236405456,733,733,733,733,0
|
|
20240222,195400,236405456,733,733,733,733,0
|
|
20240222,195300,236405456,733,733,733,733,0
|
|
20240222,195200,236405456,733,733,733,733,0
|
|
20240222,195100,236405456,733,733,733,733,0
|
|
20240222,195000,236405456,733,733,733,733,0
|
|
20240222,194900,236405456,733,733,733,733,0
|
|
20240222,194800,236405456,733,733,733,733,0
|
|
20240222,194700,236405456,733,733,733,733,0
|
|
20240222,194600,236405456,733,733,733,733,0
|
|
20240222,194500,236405456,733,733,733,733,0
|
|
20240222,194400,236405456,733,733,733,733,0
|
|
20240222,194300,236405456,733,733,733,733,0
|
|
20240222,194200,236405456,733,733,733,733,0
|
|
20240222,194100,236405456,733,733,733,733,0
|
|
20240222,194000,236405456,733,733,733,733,0
|
|
20240222,193900,236405456,733,733,733,733,0
|
|
20240222,193800,236405456,733,733,733,733,0
|
|
20240222,193700,236405456,733,733,733,733,0
|
|
20240222,193600,236405456,733,733,733,733,0
|
|
20240222,193500,236405456,733,733,733,733,0
|
|
20240222,193400,236405456,733,733,733,733,0
|
|
20240222,193300,236405456,733,733,733,733,0
|
|
20240222,193200,236405456,733,733,733,733,0
|
|
20240222,193100,236405456,733,733,733,733,21244
|
|
20240222,193000,236405456,733,733,733,733,0
|
|
20240222,192900,236405456,733,733,733,733,0
|
|
20240222,192800,236405456,733,733,733,733,0
|
|
20240222,192700,236405456,733,733,733,733,0
|
|
20240222,192600,236405456,733,733,733,733,0
|
|
20240222,192500,236405456,733,733,733,733,0
|
|
20240222,192400,236405456,733,733,733,733,0
|
|
20240222,192300,236405456,733,733,733,733,0
|
|
20240222,192200,236405456,733,733,733,733,0
|
|
20240222,192100,236405456,733,733,733,733,0
|
|
20240222,192000,236405456,733,733,733,733,0
|
|
20240222,191900,236405456,733,733,733,733,0
|
|
20240222,191800,236405456,733,733,733,733,0
|
|
20240222,191700,236405456,733,733,733,733,0
|
|
20240222,191600,236405456,733,733,733,733,0
|
|
20240222,191500,236405456,733,733,733,733,0
|
|
20240222,191400,236405456,733,733,733,733,0
|
|
20240222,191300,236405456,733,733,733,733,0
|
|
20240222,191200,236405456,733,733,733,733,0
|
|
20240222,191100,236405456,733,733,733,733,0
|
|
20240222,191000,236405456,733,733,733,733,0
|
|
20240222,190900,236405456,733,733,733,733,0
|
|
20240222,190800,236405456,733,733,733,733,0
|
|
20240222,190700,236405456,733,733,733,733,0
|
|
20240222,190600,236405456,733,733,733,733,0
|
|
20240222,190500,236405456,733,733,733,733,0
|
|
20240222,190400,236405456,733,733,733,733,0
|
|
20240222,190300,236405456,733,733,733,733,0
|
|
20240222,190200,236405456,733,733,733,733,0
|
|
20240222,190100,236405456,733,733,733,733,21244
|
|
20240222,190000,236405456,733,733,733,733,0
|
|
20240222,185900,236405456,733,733,733,733,0
|
|
20240222,185800,236405456,733,733,733,733,0
|
|
20240222,185700,236405456,733,733,733,733,0
|
|
20240222,185600,236405456,733,733,733,733,0
|
|
20240222,185500,236405456,733,733,733,733,0
|
|
20240222,185400,236405456,733,733,733,733,0
|
|
20240222,185300,236405456,733,733,733,733,0
|
|
20240222,185200,236405456,733,733,733,733,0
|
|
20240222,185100,236405456,733,733,733,733,0
|
|
20240222,185000,236405456,733,733,733,733,0
|
|
20240222,184900,236405456,733,733,733,733,0
|
|
20240222,184800,236405456,733,733,733,733,0
|
|
20240222,184700,236405456,733,733,733,733,0
|
|
20240222,184600,236405456,733,733,733,733,0
|
|
20240222,184500,236405456,733,733,733,733,0
|
|
20240222,184400,236405456,733,733,733,733,0
|
|
20240222,184300,236405456,733,733,733,733,0
|
|
20240222,184200,236405456,733,733,733,733,0
|
|
20240222,184100,236405456,733,733,733,733,0
|
|
20240222,184000,236405456,733,733,733,733,0
|
|
20240222,183900,236405456,733,733,733,733,0
|
|
20240222,183800,236405456,733,733,733,733,0
|
|
20240222,183700,236405456,733,733,733,733,0
|
|
20240222,183600,236405456,733,733,733,733,0
|
|
20240222,183500,236405456,733,733,733,733,0
|
|
20240222,183400,236405456,733,733,733,733,0
|
|
20240222,183300,236405456,733,733,733,733,0
|
|
20240222,183200,236405456,733,733,733,733,0
|
|
20240222,183100,236405456,733,733,733,733,21244
|
|
20240222,183000,236405456,733,733,733,733,0
|
|
20240222,182900,236405456,733,733,733,733,0
|
|
20240222,182800,236405456,733,733,733,733,0
|
|
20240222,182700,236405456,733,733,733,733,0
|
|
20240222,182600,236405456,733,733,733,733,0
|
|
20240222,182500,236405456,733,733,733,733,0
|
|
20240222,182400,236405456,733,733,733,733,0
|
|
20240222,182300,236405456,733,733,733,733,0
|
|
20240222,182200,236405456,733,733,733,733,0
|
|
20240222,182100,236405456,733,733,733,733,0
|
|
20240222,182000,236405456,733,733,733,733,0
|
|
20240222,181900,236405456,733,733,733,733,0
|
|
20240222,181800,236405456,733,733,733,733,0
|
|
20240222,181700,236405456,733,733,733,733,0
|
|
20240222,181600,236405456,733,733,733,733,0
|
|
20240222,181500,236405456,733,733,733,733,0
|
|
20240222,181400,236405456,733,733,733,733,0
|
|
20240222,181300,236405456,733,733,733,733,0
|
|
20240222,181200,236405456,733,733,733,733,0
|
|
20240222,181100,236405456,733,733,733,733,0
|
|
20240222,181000,236405456,733,733,733,733,0
|
|
20240222,180900,236405456,733,733,733,733,0
|
|
20240222,180800,236405456,733,733,733,733,0
|
|
20240222,180700,236405456,733,733,733,733,0
|
|
20240222,180600,236405456,733,733,733,733,0
|
|
20240222,180500,236405456,733,733,733,733,0
|
|
20240222,180400,236405456,733,733,733,733,0
|
|
20240222,180300,236405456,733,733,733,733,0
|
|
20240222,180200,236405456,733,733,733,733,0
|
|
20240222,180100,236405456,733,733,733,733,21244
|
|
20240222,180000,236405456,733,733,733,733,0
|
|
20240222,175900,236405456,733,733,733,733,0
|
|
20240222,175800,236405456,733,733,733,733,0
|
|
20240222,175700,236405456,733,733,733,733,0
|
|
20240222,175600,236405456,733,733,733,733,0
|
|
20240222,175500,236405456,733,733,733,733,0
|
|
20240222,175400,236405456,733,733,733,733,0
|
|
20240222,175300,236405456,733,733,733,733,0
|
|
20240222,175200,236405456,733,733,733,733,0
|
|
20240222,175100,236405456,733,733,733,733,0
|
|
20240222,175000,236405456,733,733,733,733,0
|
|
20240222,174900,236405456,733,733,733,733,0
|
|
20240222,174800,236405456,733,733,733,733,0
|
|
20240222,174700,236405456,733,733,733,733,0
|
|
20240222,174600,236405456,733,733,733,733,0
|
|
20240222,174500,236405456,733,733,733,733,0
|
|
20240222,174400,236405456,733,733,733,733,0
|
|
20240222,174300,236405456,733,733,733,733,0
|
|
20240222,174200,236405456,733,733,733,733,0
|
|
20240222,174100,236405456,733,733,733,733,0
|
|
20240222,174000,236405456,733,733,733,733,0
|
|
20240222,173900,236405456,733,733,733,733,0
|
|
20240222,173800,236405456,733,733,733,733,0
|
|
20240222,173700,236405456,733,733,733,733,0
|
|
20240222,173600,236405456,733,733,733,733,0
|
|
20240222,173500,236405456,733,733,733,733,0
|
|
20240222,173400,236405456,733,733,733,733,0
|
|
20240222,173300,236405456,733,733,733,733,0
|
|
20240222,173200,236405456,733,733,733,733,0
|
|
20240222,173100,236405456,733,733,733,733,21244
|
|
20240222,173000,236405456,733,733,733,733,0
|
|
20240222,172900,236405456,733,733,733,733,0
|
|
20240222,172800,236405456,733,733,733,733,0
|
|
20240222,172700,236405456,733,733,733,733,0
|
|
20240222,172600,236405456,733,733,733,733,0
|
|
20240222,172500,236405456,733,733,733,733,0
|
|
20240222,172400,236405456,733,733,733,733,0
|
|
20240222,172300,236405456,733,733,733,733,0
|
|
20240222,172200,236405456,733,733,733,733,0
|
|
20240222,172100,236405456,733,733,733,733,0
|
|
20240222,172000,236405456,733,733,733,733,0
|
|
20240222,171900,236405456,733,733,733,733,0
|
|
20240222,171800,236405456,733,733,733,733,0
|
|
20240222,171700,236405456,733,733,733,733,0
|
|
20240222,171600,236405456,733,733,733,733,0
|
|
20240222,171500,236405456,733,733,733,733,0
|
|
20240222,171400,236405456,733,733,733,733,0
|
|
20240222,171300,236405456,733,733,733,733,0
|
|
20240222,171200,236405456,733,733,733,733,0
|
|
20240222,171100,236405456,733,733,733,733,0
|
|
20240222,171000,236405456,733,733,733,733,0
|
|
20240222,170900,236405456,733,733,733,733,0
|
|
20240222,170800,236405456,733,733,733,733,0
|
|
20240222,170700,236405456,733,733,733,733,0
|
|
20240222,170600,236405456,733,733,733,733,0
|
|
20240222,170500,236405456,733,733,733,733,0
|
|
20240222,170400,236405456,733,733,733,733,0
|
|
20240222,170300,236405456,733,733,733,733,0
|
|
20240222,170200,236405456,733,733,733,733,0
|
|
20240222,170100,236405456,733,733,733,733,21244
|
|
20240222,170000,236405456,733,733,733,733,0
|
|
20240222,165900,236405456,733,733,733,733,0
|
|
20240222,165800,236405456,733,733,733,733,0
|
|
20240222,165700,236405456,733,733,733,733,0
|
|
20240222,165600,236405456,733,733,733,733,0
|
|
20240222,165500,236405456,733,733,733,733,0
|
|
20240222,165400,236405456,733,733,733,733,0
|
|
20240222,165300,236405456,733,733,733,733,0
|
|
20240222,165200,236405456,733,733,733,733,0
|
|
20240222,165100,236405456,733,733,733,733,0
|
|
20240222,165000,236405456,733,733,733,733,0
|
|
20240222,164900,236405456,733,733,733,733,0
|
|
20240222,164800,236405456,733,733,733,733,0
|
|
20240222,164700,236405456,733,733,733,733,0
|
|
20240222,164600,236405456,733,733,733,733,0
|
|
20240222,164500,236405456,733,733,733,733,0
|
|
20240222,164400,236405456,733,733,733,733,0
|
|
20240222,164300,236405456,733,733,733,733,0
|
|
20240222,164200,236405456,733,733,733,733,0
|
|
20240222,164100,236405456,733,733,733,733,0
|
|
20240222,164000,236405456,733,733,733,733,0
|
|
20240222,163900,236405456,733,733,733,733,0
|
|
20240222,163800,236405456,733,733,733,733,0
|
|
20240222,163700,236405456,733,733,733,733,0
|
|
20240222,163600,236405456,733,733,733,733,0
|
|
20240222,163500,236405456,733,733,733,733,0
|
|
20240222,163400,236405456,733,733,733,733,0
|
|
20240222,163300,236405456,733,733,733,733,0
|
|
20240222,163200,236405456,733,733,733,733,0
|
|
20240222,163100,236405456,733,733,733,733,21244
|
|
20240222,163000,236405456,733,733,733,733,0
|
|
20240222,162900,236405456,733,733,733,733,0
|
|
20240222,162800,236405456,733,733,733,733,0
|
|
20240222,162700,236405456,733,733,733,733,0
|
|
20240222,162600,236405456,733,733,733,733,0
|
|
20240222,162500,236405456,733,733,733,733,0
|
|
20240222,162400,236405456,733,733,733,733,0
|
|
20240222,162300,236405456,733,733,733,733,0
|
|
20240222,162200,236405456,733,733,733,733,0
|
|
20240222,162100,236405456,733,733,733,733,0
|
|
20240222,162000,236405456,733,733,733,733,0
|
|
20240222,161900,236405456,733,733,733,733,0
|
|
20240222,161800,236405456,733,733,733,733,0
|
|
20240222,161700,236405456,733,733,733,733,0
|
|
20240222,161600,236405456,733,733,733,733,0
|
|
20240222,161500,236405456,733,733,733,733,0
|
|
20240222,161400,236405456,733,733,733,733,0
|
|
20240222,161300,236405456,733,733,733,733,0
|
|
20240222,161200,236405456,733,733,733,733,0
|
|
20240222,161100,236405456,733,733,733,733,0
|
|
20240222,161000,236405456,733,733,733,733,0
|
|
20240222,160900,236405456,733,733,733,733,0
|
|
20240222,160800,236405456,733,733,733,733,0
|
|
20240222,160700,236405456,733,733,733,733,0
|
|
20240222,160600,236405456,733,733,733,733,0
|
|
20240222,160500,236405456,733,733,733,733,0
|
|
20240222,160400,236405456,733,733,733,733,0
|
|
20240222,160300,236405456,733,733,733,733,0
|
|
20240222,160200,236405456,733,733,733,733,0
|
|
20240222,160100,236405456,733,733,733,733,21244
|
|
20240222,160000,236405456,733,733,733,733,0
|
|
20240222,155900,236405456,733,733,733,733,0
|
|
20240222,155800,236405456,733,733,733,733,0
|
|
20240222,155700,236405456,733,733,733,733,0
|
|
20240222,155600,236405456,733,733,733,733,0
|
|
20240222,155500,236405456,733,733,733,733,0
|
|
20240222,155400,236405456,733,733,733,733,0
|
|
20240222,155300,236405456,733,733,733,733,0
|
|
20240222,155200,236405456,733,733,733,733,0
|
|
20240222,155100,236405456,733,733,733,733,0
|
|
20240222,155000,236405456,733,733,733,733,0
|
|
20240222,154900,236405456,733,733,733,733,0
|
|
20240222,154800,236405456,733,733,733,733,0
|
|
20240222,154700,236405456,733,733,733,733,0
|
|
20240222,154600,236405456,733,733,733,733,0
|
|
20240222,154500,236405456,733,733,733,733,0
|
|
20240222,154400,236405456,733,733,733,733,0
|
|
20240222,154300,236405456,733,733,733,733,0
|
|
20240222,154200,236405456,733,733,733,733,0
|
|
20240222,154100,236405456,733,733,733,733,0
|
|
20240222,154000,236405456,733,733,733,733,0
|
|
20240222,153900,236405456,733,733,733,733,0
|
|
20240222,153800,236405456,733,733,733,733,0
|
|
20240222,153700,236405456,733,733,733,733,0
|
|
20240222,153600,236405456,733,733,733,733,0
|
|
20240222,153500,236405456,733,733,733,733,0
|
|
20240222,153400,236405456,733,733,733,733,0
|
|
20240222,153300,236405456,733,733,733,733,0
|
|
20240222,153200,236405456,733,733,733,733,0
|
|
20240222,153100,236405456,733,733,733,733,21244
|
|
20240222,153000,236405456,733,733,733,733,21244
|
|
20240222,152900,220833604,740,740,740,740,0
|
|
20240222,152800,220833604,740,740,740,740,0
|
|
20240222,152700,220833604,740,740,740,740,0
|
|
20240222,152600,220833604,740,740,740,740,0
|
|
20240222,152500,220833604,740,740,740,740,0
|
|
20240222,152400,220833604,740,740,740,740,0
|
|
20240222,152300,220833604,740,740,740,740,0
|
|
20240222,152200,220833604,740,740,740,740,0
|
|
20240222,152100,220833604,740,740,740,740,0
|
|
20240222,152000,220833604,740,740,740,740,0
|
|
20240222,151900,220833604,740,740,740,740,71
|
|
20240222,151800,220781064,740,738,740,738,2
|
|
20240222,151700,220779586,735,738,738,733,16092
|
|
20240222,151600,208953174,741,741,741,741,0
|
|
20240222,151500,208953174,741,741,741,741,1
|
|
20240222,151400,208952433,735,735,735,735,0
|
|
20240222,151300,208952433,735,744,744,735,74875
|
|
20240222,151200,153771804,744,744,744,744,0
|
|
20240222,151100,153771804,744,744,744,744,81
|
|
20240222,151000,153711540,744,740,744,740,12741
|
|
20240222,150900,144245216,744,744,744,744,91
|
|
20240222,150800,144177512,744,740,744,740,4
|
|
20240222,150700,144174548,744,744,744,744,83
|
|
20240222,150600,144112796,743,741,743,741,143
|
|
20240222,150500,144006801,741,741,741,741,83
|
|
20240222,150400,143945298,741,741,741,741,1080
|
|
20240222,150300,143145018,741,740,741,740,10099
|
|
20240222,150200,135666659,741,741,741,741,0
|
|
20240222,150100,135666659,741,741,741,741,0
|
|
20240222,150000,135666659,741,741,741,741,0
|
|
20240222,145900,135666659,741,741,741,741,0
|
|
20240222,145800,135666659,741,741,741,741,350
|
|
20240222,145700,135407309,741,741,741,741,0
|
|
20240222,145600,135407309,741,741,741,741,1000
|
|
20240222,145500,134666309,741,741,741,741,0
|
|
20240222,145400,134666309,741,741,741,741,500
|
|
20240222,145300,134295809,740,740,740,740,600
|
|
20240222,145200,133851809,741,741,741,741,0
|
|
20240222,145100,133851809,741,741,741,741,0
|
|
20240222,145000,133851809,741,741,741,741,0
|
|
20240222,144900,133851809,741,741,741,741,0
|
|
20240222,144800,133851809,741,741,741,741,0
|
|
20240222,144700,133851809,741,741,741,741,0
|
|
20240222,144600,133851809,741,741,741,741,0
|
|
20240222,144500,133851809,741,741,741,741,1050
|
|
20240222,144400,133073759,741,741,741,741,0
|
|
20240222,144300,133073759,741,741,741,741,0
|
|
20240222,144200,133073759,741,741,741,741,0
|
|
20240222,144100,133073759,741,741,741,741,10
|
|
20240222,144000,133066349,740,740,740,740,0
|
|
20240222,143900,133066349,740,740,740,740,5
|
|
20240222,143800,133062649,740,740,740,740,0
|
|
20240222,143700,133062649,740,740,740,740,0
|
|
20240222,143600,133062649,740,740,740,740,0
|
|
20240222,143500,133062649,740,740,740,740,0
|
|
20240222,143400,133062649,740,741,741,740,1200
|
|
20240222,143300,132173649,741,741,741,741,1100
|
|
20240222,143200,131358549,740,740,740,740,0
|
|
20240222,143100,131358549,740,740,740,740,0
|
|
20240222,143000,131358549,740,740,740,740,0
|
|
20240222,142900,131358549,740,740,740,740,0
|
|
20240222,142800,131358549,740,740,740,740,0
|
|
20240222,142700,131358549,740,740,740,740,1
|
|
20240222,142600,131357809,741,741,741,741,0
|
|
20240222,142500,131357809,741,741,741,741,54
|
|
20240222,142400,131317795,741,741,741,741,41
|
|
20240222,142300,131287414,741,740,741,740,6002
|
|
20240222,142200,126839934,740,740,740,740,52
|
|
20240222,142100,126801454,739,740,740,739,3865
|
|
20240222,142000,123943338,740,740,740,740,13
|
|
20240222,141900,123933718,740,740,740,740,1
|
|
20240222,141800,123932978,741,741,741,741,7
|
|
20240222,141700,123927791,740,741,741,740,45
|
|
20240222,141600,123894448,742,741,742,741,162
|
|
20240222,141500,123774340,741,741,741,741,97
|
|
20240222,141400,123702463,742,742,743,741,1059
|
|
20240222,141300,122915728,742,741,742,741,257
|
|
20240222,141200,122725256,741,741,741,741,169
|
|
20240222,141100,122600027,741,741,741,741,4449
|
|
20240222,141000,119303318,741,741,741,741,34
|
|
20240222,140900,119278124,741,742,742,741,946
|
|
20240222,140800,118576219,742,742,742,742,1
|
|
20240222,140700,118575477,742,743,743,742,33
|
|
20240222,140600,118550981,744,744,744,744,1
|
|
20240222,140500,118550237,743,743,743,743,0
|
|
20240222,140400,118550237,743,743,743,743,0
|
|
20240222,140300,118550237,743,743,743,743,0
|
|
20240222,140200,118550237,743,743,743,743,0
|
|
20240222,140100,118550237,743,743,743,743,100
|
|
20240222,140000,118475937,743,743,743,743,1251
|
|
20240222,135900,117546444,743,745,745,743,69
|
|
20240222,135800,117495043,745,745,745,745,0
|
|
20240222,135700,117495043,745,743,745,743,3
|
|
20240222,135600,117492811,745,745,745,745,0
|
|
20240222,135500,117492811,745,744,745,743,48
|
|
20240222,135400,117457100,745,744,745,744,122
|
|
20240222,135300,117366265,745,744,745,744,4
|
|
20240222,135200,117363286,743,743,743,743,354
|
|
20240222,135100,117100264,743,743,743,743,0
|
|
20240222,135000,117100264,743,743,743,743,370
|
|
20240222,134900,116825354,743,743,743,743,0
|
|
20240222,134800,116825354,743,743,743,743,361
|
|
20240222,134700,116557131,743,743,743,743,920
|
|
20240222,134600,115873571,742,742,742,742,0
|
|
20240222,134500,115873571,742,742,742,742,0
|
|
20240222,134400,115873571,742,742,742,742,0
|
|
20240222,134300,115873571,742,742,742,742,0
|
|
20240222,134200,115873571,742,742,742,742,0
|
|
20240222,134100,115873571,742,742,742,742,1
|
|
20240222,134000,115872829,742,743,743,742,51
|
|
20240222,133900,115834937,743,743,743,743,0
|
|
20240222,133800,115834937,743,743,743,743,0
|
|
20240222,133700,115834937,743,743,743,743,0
|
|
20240222,133600,115834937,743,743,743,743,0
|
|
20240222,133500,115834937,743,743,743,743,0
|
|
20240222,133400,115834937,743,743,743,743,2
|
|
20240222,133300,115833451,742,742,742,742,0
|
|
20240222,133200,115833451,742,742,742,742,0
|
|
20240222,133100,115833451,742,742,742,742,0
|
|
20240222,133000,115833451,742,742,742,742,100
|
|
20240222,132900,115759251,742,742,742,742,27
|
|
20240222,132800,115739217,742,742,742,742,300
|
|
20240222,132700,115516617,742,742,742,742,600
|
|
20240222,132600,115071417,742,742,742,742,1012
|
|
20240222,132500,114320513,742,742,742,742,0
|
|
20240222,132400,114320513,742,742,742,742,0
|
|
20240222,132300,114320513,742,742,742,742,1
|
|
20240222,132200,114319771,742,742,742,742,0
|
|
20240222,132100,114319771,742,742,742,742,0
|
|
20240222,132000,114319771,742,742,742,742,0
|
|
20240222,131900,114319771,742,742,742,742,1
|
|
20240222,131800,114319029,741,741,741,741,0
|
|
20240222,131700,114319029,741,741,741,741,454
|
|
20240222,131600,113982615,740,740,740,740,0
|
|
20240222,131500,113982615,740,740,740,740,0
|
|
20240222,131400,113982615,740,740,740,740,0
|
|
20240222,131300,113982615,740,740,740,740,0
|
|
20240222,131200,113982615,740,740,740,740,0
|
|
20240222,131100,113982615,740,740,740,740,0
|
|
20240222,131000,113982615,740,740,740,740,0
|
|
20240222,130900,113982615,740,741,741,740,11564
|
|
20240222,130800,105423709,741,741,741,741,0
|
|
20240222,130700,105423709,741,741,741,741,0
|
|
20240222,130600,105423709,741,741,741,741,200
|
|
20240222,130500,105275509,741,741,741,741,0
|
|
20240222,130400,105275509,741,741,741,741,0
|
|
20240222,130300,105275509,741,741,741,741,0
|
|
20240222,130200,105275509,741,741,741,741,0
|
|
20240222,130100,105275509,741,741,741,741,0
|
|
20240222,130000,105275509,741,741,741,741,0
|
|
20240222,125900,105275509,741,741,741,741,0
|
|
20240222,125800,105275509,741,741,741,741,42
|
|
20240222,125700,105244387,741,741,741,741,116
|
|
20240222,125600,105158431,741,741,741,741,2037
|
|
20240222,125500,103649014,741,741,741,741,0
|
|
20240222,125400,103649014,741,741,741,741,0
|
|
20240222,125300,103649014,741,741,741,741,0
|
|
20240222,125200,103649014,741,741,741,741,0
|
|
20240222,125100,103649014,741,741,741,741,0
|
|
20240222,125000,103649014,741,741,741,741,0
|
|
20240222,124900,103649014,741,741,741,741,825
|
|
20240222,124800,103037689,741,742,742,741,500
|
|
20240222,124700,102666897,743,743,743,743,0
|
|
20240222,124600,102666897,743,743,743,743,0
|
|
20240222,124500,102666897,743,743,743,743,1
|
|
20240222,124400,102666154,743,743,743,743,0
|
|
20240222,124300,102666154,743,743,743,743,2
|
|
20240222,124200,102664668,743,743,743,743,1
|
|
20240222,124100,102663925,742,742,742,742,10
|
|
20240222,124000,102656505,743,743,743,743,0
|
|
20240222,123900,102656505,743,743,743,743,0
|
|
20240222,123800,102656505,743,743,743,743,0
|
|
20240222,123700,102656505,743,743,743,743,2
|
|
20240222,123600,102655019,743,743,743,743,238
|
|
20240222,123500,102478185,743,743,743,743,0
|
|
20240222,123400,102478185,743,743,743,743,0
|
|
20240222,123300,102478185,743,743,743,743,0
|
|
20240222,123200,102478185,743,743,743,743,3
|
|
20240222,123100,102475956,742,742,742,742,0
|
|
20240222,123000,102475956,742,742,742,742,778
|
|
20240222,122900,101898680,742,742,742,742,0
|
|
20240222,122800,101898680,742,742,742,742,0
|
|
20240222,122700,101898680,742,742,742,742,200
|
|
20240222,122600,101750280,742,742,742,742,0
|
|
20240222,122500,101750280,742,742,742,742,0
|
|
20240222,122400,101750280,742,742,742,742,127
|
|
20240222,122300,101656046,739,739,739,739,0
|
|
20240222,122200,101656046,739,739,739,739,0
|
|
20240222,122100,101656046,739,739,739,739,0
|
|
20240222,122000,101656046,739,740,740,739,492
|
|
20240222,121900,101292058,739,741,741,739,10923
|
|
20240222,121800,93209172,741,741,741,741,0
|
|
20240222,121700,93209172,741,742,742,741,2399
|
|
20240222,121600,91431498,741,741,741,741,0
|
|
20240222,121500,91431498,741,741,741,741,0
|
|
20240222,121400,91431498,741,741,741,741,0
|
|
20240222,121300,91431498,741,741,741,741,0
|
|
20240222,121200,91431498,741,741,741,741,0
|
|
20240222,121100,91431498,741,741,741,741,0
|
|
20240222,121000,91431498,741,741,741,741,4
|
|
20240222,120900,91428534,742,742,742,742,24
|
|
20240222,120800,91410726,741,741,741,741,0
|
|
20240222,120700,91410726,741,743,743,741,100
|
|
20240222,120600,91336624,741,741,741,741,0
|
|
20240222,120500,91336624,741,744,744,741,500
|
|
20240222,120400,90966031,746,746,746,746,0
|
|
20240222,120300,90966031,746,746,746,746,0
|
|
20240222,120200,90966031,746,746,746,746,0
|
|
20240222,120100,90966031,746,746,746,746,0
|
|
20240222,120000,90966031,746,746,746,746,0
|
|
20240222,115900,90966031,746,746,746,746,0
|
|
20240222,115800,90966031,746,746,746,746,4
|
|
20240222,115700,90963047,746,746,746,746,0
|
|
20240222,115600,90963047,746,746,746,746,0
|
|
20240222,115500,90963047,746,745,746,745,1000
|
|
20240222,115400,90217057,746,746,746,746,0
|
|
20240222,115300,90217057,746,745,746,745,4
|
|
20240222,115200,90214076,745,746,746,745,112
|
|
20240222,115100,90130635,746,746,746,746,0
|
|
20240222,115000,90130635,746,746,746,746,221
|
|
20240222,114900,89965769,746,746,746,746,0
|
|
20240222,114800,89965769,746,746,746,746,10
|
|
20240222,114700,89958309,747,747,747,747,1
|
|
20240222,114600,89957562,747,746,747,746,5
|
|
20240222,114500,89953831,745,748,748,740,20001
|
|
20240222,114400,75105829,748,748,748,748,0
|
|
20240222,114300,75105829,748,748,748,748,0
|
|
20240222,114200,75105829,748,748,748,748,0
|
|
20240222,114100,75105829,748,748,748,748,12
|
|
20240222,114000,75096853,748,748,748,748,11
|
|
20240222,113900,75088625,748,749,749,748,310
|
|
20240222,113800,74856480,749,749,749,749,0
|
|
20240222,113700,74856480,749,749,749,749,0
|
|
20240222,113600,74856480,749,749,749,749,1
|
|
20240222,113500,74855731,749,749,749,749,1
|
|
20240222,113400,74854982,748,748,748,748,1
|
|
20240222,113300,74854234,748,748,748,748,1
|
|
20240222,113200,74853486,749,749,749,749,50
|
|
20240222,113100,74816036,749,749,749,749,12
|
|
20240222,113000,74807048,750,750,750,750,4
|
|
20240222,112900,74804048,747,747,747,747,0
|
|
20240222,112800,74804048,747,747,747,747,0
|
|
20240222,112700,74804048,747,747,747,747,0
|
|
20240222,112600,74804048,747,747,747,747,0
|
|
20240222,112500,74804048,747,747,747,747,0
|
|
20240222,112400,74804048,747,747,747,747,6
|
|
20240222,112300,74799566,742,749,749,742,40000
|
|
20240222,112200,45072613,752,752,752,752,0
|
|
20240222,112100,45072613,752,752,752,752,0
|
|
20240222,112000,45072613,752,749,752,749,117
|
|
20240222,111900,44984971,752,752,752,752,0
|
|
20240222,111800,44984971,752,752,752,752,66
|
|
20240222,111700,44935339,749,749,749,749,0
|
|
20240222,111600,44935339,749,749,749,749,4
|
|
20240222,111500,44932343,749,749,749,749,0
|
|
20240222,111400,44932343,749,751,751,749,1162
|
|
20240222,111300,44060884,752,752,752,752,0
|
|
20240222,111200,44060884,752,752,752,752,0
|
|
20240222,111100,44060884,752,752,752,752,1
|
|
20240222,111000,44060132,752,752,752,752,0
|
|
20240222,110900,44060132,752,752,752,752,10
|
|
20240222,110800,44052612,751,751,751,751,0
|
|
20240222,110700,44052612,751,751,751,751,0
|
|
20240222,110600,44052612,751,751,751,751,0
|
|
20240222,110500,44052612,751,752,752,751,6
|
|
20240222,110400,44048101,752,752,752,752,0
|
|
20240222,110300,44048101,752,752,752,752,25
|
|
20240222,110200,44029301,752,752,752,752,107
|
|
20240222,110100,43948837,752,752,752,752,10
|
|
20240222,110000,43941317,749,749,749,749,958
|
|
20240222,105900,43223775,749,749,749,749,173
|
|
20240222,105800,43094198,749,750,750,749,1035
|
|
20240222,105700,42318779,750,750,750,750,0
|
|
20240222,105600,42318779,750,751,751,750,1185
|
|
20240222,105500,41429553,753,753,753,753,0
|
|
20240222,105400,41429553,753,753,753,753,29
|
|
20240222,105300,41407716,753,753,753,753,0
|
|
20240222,105200,41407716,753,753,753,753,0
|
|
20240222,105100,41407716,753,753,753,753,0
|
|
20240222,105000,41407716,753,755,755,753,122
|
|
20240222,104900,41315746,755,755,755,755,0
|
|
20240222,104800,41315746,755,755,755,755,0
|
|
20240222,104700,41315746,755,755,755,755,47
|
|
20240222,104600,41280261,755,755,755,755,0
|
|
20240222,104500,41280261,755,755,755,755,0
|
|
20240222,104400,41280261,755,755,755,755,1
|
|
20240222,104300,41279506,754,752,754,752,318
|
|
20240222,104200,41040284,754,754,754,754,1
|
|
20240222,104100,41039530,754,754,754,754,0
|
|
20240222,104000,41039530,754,754,754,754,0
|
|
20240222,103900,41039530,754,754,754,754,0
|
|
20240222,103800,41039530,754,754,754,754,0
|
|
20240222,103700,41039530,754,754,754,754,0
|
|
20240222,103600,41039530,754,754,754,754,20
|
|
20240222,103500,41024450,754,754,754,754,0
|
|
20240222,103400,41024450,754,754,754,754,8
|
|
20240222,103300,41018418,754,754,754,754,0
|
|
20240222,103200,41018418,754,754,754,754,10
|
|
20240222,103100,41010878,752,753,753,752,999
|
|
20240222,103000,40259548,754,754,754,754,0
|
|
20240222,102900,40259548,754,754,755,754,2251
|
|
20240222,102800,38562193,755,755,755,755,0
|
|
20240222,102700,38562193,755,755,755,755,110
|
|
20240222,102600,38479143,755,755,755,755,37
|
|
20240222,102500,38451208,755,755,755,755,92
|
|
20240222,102400,38381748,755,755,755,755,0
|
|
20240222,102300,38381748,755,755,755,755,0
|
|
20240222,102200,38381748,755,754,755,754,54
|
|
20240222,102100,38341031,754,754,754,754,201
|
|
20240222,102000,38189477,754,754,754,754,100
|
|
20240222,101900,38114077,754,754,754,754,0
|
|
20240222,101800,38114077,754,754,754,754,0
|
|
20240222,101700,38114077,754,754,754,754,0
|
|
20240222,101600,38114077,754,754,754,754,0
|
|
20240222,101500,38114077,754,754,754,754,0
|
|
20240222,101400,38114077,754,754,754,754,20
|
|
20240222,101300,38098997,755,755,755,755,0
|
|
20240222,101200,38098997,755,756,756,748,20001
|
|
20240222,101100,23116005,759,759,759,759,0
|
|
20240222,101000,23116005,759,759,759,759,202
|
|
20240222,100900,22962687,754,755,755,754,1200
|
|
20240222,100800,22057687,759,759,759,759,0
|
|
20240222,100700,22057687,759,759,759,759,0
|
|
20240222,100600,22057687,759,756,759,755,1501
|
|
20240222,100500,20924128,759,759,759,759,0
|
|
20240222,100400,20924128,759,757,759,757,1026
|
|
20240222,100300,20147428,758,759,759,758,5
|
|
20240222,100200,20143635,760,760,760,760,97
|
|
20240222,100100,20069915,760,760,760,760,0
|
|
20240222,100000,20069915,760,760,760,760,0
|
|
20240222,095900,20069915,760,760,760,759,3
|
|
20240222,095800,20067636,760,760,760,760,0
|
|
20240222,095700,20067636,760,760,760,760,1
|
|
20240222,095600,20066876,759,759,759,759,1500
|
|
20240222,095500,18928376,756,756,756,756,1010
|
|
20240222,095400,18164816,759,759,759,759,0
|
|
20240222,095300,18164816,759,759,759,759,0
|
|
20240222,095200,18164816,759,759,759,759,0
|
|
20240222,095100,18164816,759,759,759,759,0
|
|
20240222,095000,18164816,759,759,759,759,0
|
|
20240222,094900,18164816,759,759,759,759,4
|
|
20240222,094800,18161780,760,760,760,760,0
|
|
20240222,094700,18161780,760,759,760,759,2
|
|
20240222,094600,18160261,758,758,758,758,10
|
|
20240222,094500,18152681,760,758,760,758,30
|
|
20240222,094400,18129901,760,760,760,760,110
|
|
20240222,094300,18046301,760,756,760,756,5357
|
|
20240222,094200,13976409,757,757,757,757,0
|
|
20240222,094100,13976409,757,757,757,757,0
|
|
20240222,094000,13976409,757,757,757,757,0
|
|
20240222,093900,13976409,757,757,757,757,34
|
|
20240222,093800,13950671,757,757,757,757,4
|
|
20240222,093700,13947643,753,753,753,753,497
|
|
20240222,093600,13573402,753,753,753,753,0
|
|
20240222,093500,13573402,753,753,753,753,0
|
|
20240222,093400,13573402,753,753,753,753,300
|
|
20240222,093300,13347502,758,758,758,758,0
|
|
20240222,093200,13347502,758,758,758,758,0
|
|
20240222,093100,13347502,758,757,758,757,106
|
|
20240222,093000,13267247,753,758,758,753,2001
|
|
20240222,092900,11760489,758,758,758,758,0
|
|
20240222,092800,11760489,758,758,758,758,0
|
|
20240222,092700,11760489,758,758,758,758,0
|
|
20240222,092600,11760489,758,758,758,758,0
|
|
20240222,092500,11760489,758,758,758,758,0
|
|
20240222,092400,11760489,758,757,758,757,500
|
|
20240222,092300,11381513,753,755,755,753,99
|
|
20240222,092200,11306770,757,757,757,757,1
|
|
20240222,092100,11306013,753,753,753,753,1
|
|
20240222,092000,11305260,753,753,753,753,0
|
|
20240222,091900,11305260,753,757,757,753,2
|
|
20240222,091800,11303750,758,758,758,758,0
|
|
20240222,091700,11303750,758,758,758,758,0
|
|
20240222,091600,11303750,758,758,758,758,0
|
|
20240222,091500,11303750,758,758,758,758,0
|
|
20240222,091400,11303750,758,757,758,757,10
|
|
20240222,091300,11296171,757,757,757,757,68
|
|
20240222,091200,11244695,756,757,757,756,135
|
|
20240222,091100,11142613,757,753,757,753,162
|
|
20240222,091000,11020379,758,758,758,758,31
|
|
20240222,090900,10996881,759,759,759,759,0
|
|
20240222,090800,10996881,759,754,759,754,40
|
|
20240222,090700,10966630,752,752,752,752,30
|
|
20240222,090600,10944070,752,752,752,752,2000
|
|
20240222,090500,9440070,751,751,751,751,0
|
|
20240222,090400,9440070,751,751,751,751,52
|
|
20240222,090300,9401018,751,751,751,751,284
|
|
20240222,090200,9187734,751,751,751,751,4764
|
|
20240222,090100,5609970,751,751,751,751,1807
|
|
20240222,090000,4252913,751,751,751,751,5663
|