696 lines
30 KiB
CSV
696 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,203300,206123907,720,720,720,720,5328
|
|
20240220,203200,206123907,720,720,720,720,0
|
|
20240220,203100,206123907,720,720,720,720,0
|
|
20240220,203000,206123907,720,720,720,720,0
|
|
20240220,202900,206123907,720,720,720,720,0
|
|
20240220,202800,206123907,720,720,720,720,0
|
|
20240220,202700,206123907,720,720,720,720,0
|
|
20240220,202600,206123907,720,720,720,720,0
|
|
20240220,202500,206123907,720,720,720,720,0
|
|
20240220,202400,206123907,720,720,720,720,0
|
|
20240220,202300,206123907,720,720,720,720,0
|
|
20240220,202200,206123907,720,720,720,720,0
|
|
20240220,202100,206123907,720,720,720,720,0
|
|
20240220,202000,206123907,720,720,720,720,0
|
|
20240220,201900,206123907,720,720,720,720,0
|
|
20240220,201800,206123907,720,720,720,720,0
|
|
20240220,201700,206123907,720,720,720,720,0
|
|
20240220,201600,206123907,720,720,720,720,0
|
|
20240220,201500,206123907,720,720,720,720,0
|
|
20240220,201400,206123907,720,720,720,720,0
|
|
20240220,201300,206123907,720,720,720,720,0
|
|
20240220,201200,206123907,720,720,720,720,0
|
|
20240220,201100,206123907,720,720,720,720,0
|
|
20240220,201000,206123907,720,720,720,720,0
|
|
20240220,200900,206123907,720,720,720,720,0
|
|
20240220,200800,206123907,720,720,720,720,0
|
|
20240220,200700,206123907,720,720,720,720,0
|
|
20240220,200600,206123907,720,720,720,720,0
|
|
20240220,200500,206123907,720,720,720,720,0
|
|
20240220,200400,206123907,720,720,720,720,0
|
|
20240220,200300,206123907,720,720,720,720,5328
|
|
20240220,200200,206123907,720,720,720,720,0
|
|
20240220,200100,206123907,720,720,720,720,0
|
|
20240220,200000,206123907,720,720,720,720,0
|
|
20240220,195900,206123907,720,720,720,720,0
|
|
20240220,195800,206123907,720,720,720,720,0
|
|
20240220,195700,206123907,720,720,720,720,0
|
|
20240220,195600,206123907,720,720,720,720,0
|
|
20240220,195500,206123907,720,720,720,720,0
|
|
20240220,195400,206123907,720,720,720,720,0
|
|
20240220,195300,206123907,720,720,720,720,0
|
|
20240220,195200,206123907,720,720,720,720,0
|
|
20240220,195100,206123907,720,720,720,720,0
|
|
20240220,195000,206123907,720,720,720,720,0
|
|
20240220,194900,206123907,720,720,720,720,0
|
|
20240220,194800,206123907,720,720,720,720,0
|
|
20240220,194700,206123907,720,720,720,720,0
|
|
20240220,194600,206123907,720,720,720,720,0
|
|
20240220,194500,206123907,720,720,720,720,0
|
|
20240220,194400,206123907,720,720,720,720,0
|
|
20240220,194300,206123907,720,720,720,720,0
|
|
20240220,194200,206123907,720,720,720,720,0
|
|
20240220,194100,206123907,720,720,720,720,0
|
|
20240220,194000,206123907,720,720,720,720,0
|
|
20240220,193900,206123907,720,720,720,720,0
|
|
20240220,193800,206123907,720,720,720,720,0
|
|
20240220,193700,206123907,720,720,720,720,0
|
|
20240220,193600,206123907,720,720,720,720,0
|
|
20240220,193500,206123907,720,720,720,720,0
|
|
20240220,193400,206123907,720,720,720,720,0
|
|
20240220,193300,206123907,720,720,720,720,5328
|
|
20240220,193200,206123907,720,720,720,720,0
|
|
20240220,193100,206123907,720,720,720,720,0
|
|
20240220,193000,206123907,720,720,720,720,0
|
|
20240220,192900,206123907,720,720,720,720,0
|
|
20240220,192800,206123907,720,720,720,720,0
|
|
20240220,192700,206123907,720,720,720,720,0
|
|
20240220,192600,206123907,720,720,720,720,0
|
|
20240220,192500,206123907,720,720,720,720,0
|
|
20240220,192400,206123907,720,720,720,720,0
|
|
20240220,192300,206123907,720,720,720,720,0
|
|
20240220,192200,206123907,720,720,720,720,0
|
|
20240220,192100,206123907,720,720,720,720,0
|
|
20240220,192000,206123907,720,720,720,720,0
|
|
20240220,191900,206123907,720,720,720,720,0
|
|
20240220,191800,206123907,720,720,720,720,0
|
|
20240220,191700,206123907,720,720,720,720,0
|
|
20240220,191600,206123907,720,720,720,720,0
|
|
20240220,191500,206123907,720,720,720,720,0
|
|
20240220,191400,206123907,720,720,720,720,0
|
|
20240220,191300,206123907,720,720,720,720,0
|
|
20240220,191200,206123907,720,720,720,720,0
|
|
20240220,191100,206123907,720,720,720,720,0
|
|
20240220,191000,206123907,720,720,720,720,0
|
|
20240220,190900,206123907,720,720,720,720,0
|
|
20240220,190800,206123907,720,720,720,720,0
|
|
20240220,190700,206123907,720,720,720,720,0
|
|
20240220,190600,206123907,720,720,720,720,0
|
|
20240220,190500,206123907,720,720,720,720,0
|
|
20240220,190400,206123907,720,720,720,720,0
|
|
20240220,190300,206123907,720,720,720,720,5328
|
|
20240220,190200,206123907,720,720,720,720,0
|
|
20240220,190100,206123907,720,720,720,720,0
|
|
20240220,190000,206123907,720,720,720,720,0
|
|
20240220,185900,206123907,720,720,720,720,0
|
|
20240220,185800,206123907,720,720,720,720,0
|
|
20240220,185700,206123907,720,720,720,720,0
|
|
20240220,185600,206123907,720,720,720,720,0
|
|
20240220,185500,206123907,720,720,720,720,0
|
|
20240220,185400,206123907,720,720,720,720,0
|
|
20240220,185300,206123907,720,720,720,720,0
|
|
20240220,185200,206123907,720,720,720,720,0
|
|
20240220,185100,206123907,720,720,720,720,0
|
|
20240220,185000,206123907,720,720,720,720,0
|
|
20240220,184900,206123907,720,720,720,720,0
|
|
20240220,184800,206123907,720,720,720,720,0
|
|
20240220,184700,206123907,720,720,720,720,0
|
|
20240220,184600,206123907,720,720,720,720,0
|
|
20240220,184500,206123907,720,720,720,720,0
|
|
20240220,184400,206123907,720,720,720,720,0
|
|
20240220,184300,206123907,720,720,720,720,0
|
|
20240220,184200,206123907,720,720,720,720,0
|
|
20240220,184100,206123907,720,720,720,720,0
|
|
20240220,184000,206123907,720,720,720,720,0
|
|
20240220,183900,206123907,720,720,720,720,0
|
|
20240220,183800,206123907,720,720,720,720,0
|
|
20240220,183700,206123907,720,720,720,720,0
|
|
20240220,183600,206123907,720,720,720,720,0
|
|
20240220,183500,206123907,720,720,720,720,0
|
|
20240220,183400,206123907,720,720,720,720,0
|
|
20240220,183300,206123907,720,720,720,720,5328
|
|
20240220,183200,206123907,720,720,720,720,0
|
|
20240220,183100,206123907,720,720,720,720,0
|
|
20240220,183000,206123907,720,720,720,720,0
|
|
20240220,182900,206123907,720,720,720,720,0
|
|
20240220,182800,206123907,720,720,720,720,0
|
|
20240220,182700,206123907,720,720,720,720,0
|
|
20240220,182600,206123907,720,720,720,720,0
|
|
20240220,182500,206123907,720,720,720,720,0
|
|
20240220,182400,206123907,720,720,720,720,0
|
|
20240220,182300,206123907,720,720,720,720,0
|
|
20240220,182200,206123907,720,720,720,720,0
|
|
20240220,182100,206123907,720,720,720,720,0
|
|
20240220,182000,206123907,720,720,720,720,0
|
|
20240220,181900,206123907,720,720,720,720,0
|
|
20240220,181800,206123907,720,720,720,720,0
|
|
20240220,181700,206123907,720,720,720,720,0
|
|
20240220,181600,206123907,720,720,720,720,0
|
|
20240220,181500,206123907,720,720,720,720,0
|
|
20240220,181400,206123907,720,720,720,720,0
|
|
20240220,181300,206123907,720,720,720,720,0
|
|
20240220,181200,206123907,720,720,720,720,0
|
|
20240220,181100,206123907,720,720,720,720,0
|
|
20240220,181000,206123907,720,720,720,720,0
|
|
20240220,180900,206123907,720,720,720,720,0
|
|
20240220,180800,206123907,720,720,720,720,0
|
|
20240220,180700,206123907,720,720,720,720,0
|
|
20240220,180600,206123907,720,720,720,720,0
|
|
20240220,180500,206123907,720,720,720,720,0
|
|
20240220,180400,206123907,720,720,720,720,0
|
|
20240220,180300,206123907,720,720,720,720,5328
|
|
20240220,180200,206123907,720,720,720,720,0
|
|
20240220,180100,206123907,720,720,720,720,0
|
|
20240220,180000,206123907,720,720,720,720,0
|
|
20240220,175900,206123907,720,720,720,720,0
|
|
20240220,175800,206123907,720,720,720,720,0
|
|
20240220,175700,206123907,720,720,720,720,0
|
|
20240220,175600,206123907,720,720,720,720,0
|
|
20240220,175500,206123907,720,720,720,720,0
|
|
20240220,175400,206123907,720,720,720,720,0
|
|
20240220,175300,206123907,720,720,720,720,0
|
|
20240220,175200,206123907,720,720,720,720,0
|
|
20240220,175100,206123907,720,720,720,720,0
|
|
20240220,175000,206123907,720,720,720,720,0
|
|
20240220,174900,206123907,720,720,720,720,0
|
|
20240220,174800,206123907,720,720,720,720,0
|
|
20240220,174700,206123907,720,720,720,720,0
|
|
20240220,174600,206123907,720,720,720,720,0
|
|
20240220,174500,206123907,720,720,720,720,0
|
|
20240220,174400,206123907,720,720,720,720,0
|
|
20240220,174300,206123907,720,720,720,720,0
|
|
20240220,174200,206123907,720,720,720,720,0
|
|
20240220,174100,206123907,720,720,720,720,0
|
|
20240220,174000,206123907,720,720,720,720,0
|
|
20240220,173900,206123907,720,720,720,720,0
|
|
20240220,173800,206123907,720,720,720,720,0
|
|
20240220,173700,206123907,720,720,720,720,0
|
|
20240220,173600,206123907,720,720,720,720,0
|
|
20240220,173500,206123907,720,720,720,720,0
|
|
20240220,173400,206123907,720,720,720,720,0
|
|
20240220,173300,206123907,720,720,720,720,5328
|
|
20240220,173200,206123907,720,720,720,720,0
|
|
20240220,173100,206123907,720,720,720,720,0
|
|
20240220,173000,206123907,720,720,720,720,0
|
|
20240220,172900,206123907,720,720,720,720,0
|
|
20240220,172800,206123907,720,720,720,720,0
|
|
20240220,172700,206123907,720,720,720,720,0
|
|
20240220,172600,206123907,720,720,720,720,0
|
|
20240220,172500,206123907,720,720,720,720,0
|
|
20240220,172400,206123907,720,720,720,720,0
|
|
20240220,172300,206123907,720,720,720,720,0
|
|
20240220,172200,206123907,720,720,720,720,0
|
|
20240220,172100,206123907,720,720,720,720,0
|
|
20240220,172000,206123907,720,720,720,720,0
|
|
20240220,171900,206123907,720,720,720,720,0
|
|
20240220,171800,206123907,720,720,720,720,0
|
|
20240220,171700,206123907,720,720,720,720,0
|
|
20240220,171600,206123907,720,720,720,720,0
|
|
20240220,171500,206123907,720,720,720,720,0
|
|
20240220,171400,206123907,720,720,720,720,0
|
|
20240220,171300,206123907,720,720,720,720,0
|
|
20240220,171200,206123907,720,720,720,720,0
|
|
20240220,171100,206123907,720,720,720,720,0
|
|
20240220,171000,206123907,720,720,720,720,0
|
|
20240220,170900,206123907,720,720,720,720,0
|
|
20240220,170800,206123907,720,720,720,720,0
|
|
20240220,170700,206123907,720,720,720,720,0
|
|
20240220,170600,206123907,720,720,720,720,0
|
|
20240220,170500,206123907,720,720,720,720,0
|
|
20240220,170400,206123907,720,720,720,720,0
|
|
20240220,170300,206123907,720,720,720,720,5328
|
|
20240220,170200,206123907,720,720,720,720,0
|
|
20240220,170100,206123907,720,720,720,720,0
|
|
20240220,170000,206123907,720,720,720,720,0
|
|
20240220,165900,206123907,720,720,720,720,0
|
|
20240220,165800,206123907,720,720,720,720,0
|
|
20240220,165700,206123907,720,720,720,720,0
|
|
20240220,165600,206123907,720,720,720,720,0
|
|
20240220,165500,206123907,720,720,720,720,0
|
|
20240220,165400,206123907,720,720,720,720,0
|
|
20240220,165300,206123907,720,720,720,720,0
|
|
20240220,165200,206123907,720,720,720,720,0
|
|
20240220,165100,206123907,720,720,720,720,0
|
|
20240220,165000,206123907,720,720,720,720,0
|
|
20240220,164900,206123907,720,720,720,720,0
|
|
20240220,164800,206123907,720,720,720,720,0
|
|
20240220,164700,206123907,720,720,720,720,0
|
|
20240220,164600,206123907,720,720,720,720,0
|
|
20240220,164500,206123907,720,720,720,720,0
|
|
20240220,164400,206123907,720,720,720,720,0
|
|
20240220,164300,206123907,720,720,720,720,0
|
|
20240220,164200,206123907,720,720,720,720,0
|
|
20240220,164100,206123907,720,720,720,720,0
|
|
20240220,164000,206123907,720,720,720,720,0
|
|
20240220,163900,206123907,720,720,720,720,0
|
|
20240220,163800,206123907,720,720,720,720,0
|
|
20240220,163700,206123907,720,720,720,720,0
|
|
20240220,163600,206123907,720,720,720,720,0
|
|
20240220,163500,206123907,720,720,720,720,0
|
|
20240220,163400,206123907,720,720,720,720,0
|
|
20240220,163300,206123907,720,720,720,720,5328
|
|
20240220,163200,206123907,720,720,720,720,0
|
|
20240220,163100,206123907,720,720,720,720,0
|
|
20240220,163000,206123907,720,720,720,720,0
|
|
20240220,162900,206123907,720,720,720,720,0
|
|
20240220,162800,206123907,720,720,720,720,0
|
|
20240220,162700,206123907,720,720,720,720,0
|
|
20240220,162600,206123907,720,720,720,720,0
|
|
20240220,162500,206123907,720,720,720,720,0
|
|
20240220,162400,206123907,720,720,720,720,0
|
|
20240220,162300,206123907,720,720,720,720,0
|
|
20240220,162200,206123907,720,720,720,720,0
|
|
20240220,162100,206123907,720,720,720,720,0
|
|
20240220,162000,206123907,720,720,720,720,0
|
|
20240220,161900,206123907,720,720,720,720,0
|
|
20240220,161800,206123907,720,720,720,720,0
|
|
20240220,161700,206123907,720,720,720,720,0
|
|
20240220,161600,206123907,720,720,720,720,0
|
|
20240220,161500,206123907,720,720,720,720,0
|
|
20240220,161400,206123907,720,720,720,720,0
|
|
20240220,161300,206123907,720,720,720,720,0
|
|
20240220,161200,206123907,720,720,720,720,0
|
|
20240220,161100,206123907,720,720,720,720,0
|
|
20240220,161000,206123907,720,720,720,720,0
|
|
20240220,160900,206123907,720,720,720,720,0
|
|
20240220,160800,206123907,720,720,720,720,0
|
|
20240220,160700,206123907,720,720,720,720,0
|
|
20240220,160600,206123907,720,720,720,720,0
|
|
20240220,160500,206123907,720,720,720,720,0
|
|
20240220,160400,206123907,720,720,720,720,0
|
|
20240220,160300,206123907,720,720,720,720,5328
|
|
20240220,160200,206123907,720,720,720,720,0
|
|
20240220,160100,206123907,720,720,720,720,0
|
|
20240220,160000,206123907,720,720,720,720,0
|
|
20240220,155900,206123907,720,720,720,720,0
|
|
20240220,155800,206123907,720,720,720,720,0
|
|
20240220,155700,206123907,720,720,720,720,0
|
|
20240220,155600,206123907,720,720,720,720,0
|
|
20240220,155500,206123907,720,720,720,720,0
|
|
20240220,155400,206123907,720,720,720,720,0
|
|
20240220,155300,206123907,720,720,720,720,0
|
|
20240220,155200,206123907,720,720,720,720,0
|
|
20240220,155100,206123907,720,720,720,720,0
|
|
20240220,155000,206123907,720,720,720,720,0
|
|
20240220,154900,206123907,720,720,720,720,0
|
|
20240220,154800,206123907,720,720,720,720,0
|
|
20240220,154700,206123907,720,720,720,720,0
|
|
20240220,154600,206123907,720,720,720,720,0
|
|
20240220,154500,206123907,720,720,720,720,0
|
|
20240220,154400,206123907,720,720,720,720,0
|
|
20240220,154300,206123907,720,720,720,720,0
|
|
20240220,154200,206123907,720,720,720,720,0
|
|
20240220,154100,206123907,720,720,720,720,0
|
|
20240220,154000,206123907,720,720,720,720,0
|
|
20240220,153900,206123907,720,720,720,720,0
|
|
20240220,153800,206123907,720,720,720,720,0
|
|
20240220,153700,206123907,720,720,720,720,0
|
|
20240220,153600,206123907,720,720,720,720,0
|
|
20240220,153500,206123907,720,720,720,720,0
|
|
20240220,153400,206123907,720,720,720,720,0
|
|
20240220,153300,206123907,720,720,720,720,5328
|
|
20240220,153200,206123907,720,720,720,720,0
|
|
20240220,153100,206123907,720,720,720,720,0
|
|
20240220,153000,206123907,720,720,720,720,5328
|
|
20240220,152900,202287747,723,723,723,723,0
|
|
20240220,152800,202287747,723,723,723,723,0
|
|
20240220,152700,202287747,723,723,723,723,0
|
|
20240220,152600,202287747,723,723,723,723,0
|
|
20240220,152500,202287747,723,723,723,723,0
|
|
20240220,152400,202287747,723,723,723,723,0
|
|
20240220,152300,202287747,723,723,723,723,0
|
|
20240220,152200,202287747,723,723,723,723,0
|
|
20240220,152100,202287747,723,723,723,723,0
|
|
20240220,152000,202287747,723,723,723,723,0
|
|
20240220,151900,202287747,723,725,729,723,1652
|
|
20240220,151800,201090213,730,730,730,730,1
|
|
20240220,151700,201089483,725,725,725,725,19
|
|
20240220,151600,201075708,725,727,727,725,1000
|
|
20240220,151500,200350600,728,729,729,728,2373
|
|
20240220,151400,198622186,730,729,730,729,339
|
|
20240220,151300,198374913,730,731,731,729,1129
|
|
20240220,151200,197549780,732,732,732,732,980
|
|
20240220,151100,196832420,732,732,732,732,120
|
|
20240220,151000,196744580,733,733,733,733,100
|
|
20240220,150900,196671280,735,735,735,735,0
|
|
20240220,150800,196671280,735,735,735,735,0
|
|
20240220,150700,196671280,735,735,735,735,0
|
|
20240220,150600,196671280,735,735,735,735,16
|
|
20240220,150500,196659520,732,733,733,732,11
|
|
20240220,150400,196651465,733,733,733,733,0
|
|
20240220,150300,196651465,733,731,741,731,313
|
|
20240220,150200,196421709,731,731,731,731,1
|
|
20240220,150100,196420978,728,728,728,728,74
|
|
20240220,150000,196367106,728,733,733,727,47
|
|
20240220,145900,196332882,740,720,740,719,3546
|
|
20240220,145800,193777899,719,719,720,719,110
|
|
20240220,145700,193698709,719,719,719,719,162
|
|
20240220,145600,193582231,719,719,719,719,3
|
|
20240220,145500,193580074,720,720,720,720,0
|
|
20240220,145400,193580074,720,720,720,720,0
|
|
20240220,145300,193580074,720,720,720,720,0
|
|
20240220,145200,193580074,720,720,720,720,0
|
|
20240220,145100,193580074,720,720,720,720,0
|
|
20240220,145000,193580074,720,720,720,720,0
|
|
20240220,144900,193580074,720,720,720,720,0
|
|
20240220,144800,193580074,720,720,720,720,170
|
|
20240220,144700,193457674,720,720,720,720,1
|
|
20240220,144600,193456954,716,716,716,716,0
|
|
20240220,144500,193456954,716,719,719,716,500
|
|
20240220,144400,193098508,720,718,720,718,209
|
|
20240220,144300,192948057,719,719,719,719,1629
|
|
20240220,144200,191776806,720,719,720,719,600
|
|
20240220,144100,191345306,720,720,720,720,400
|
|
20240220,144000,191057306,720,719,720,719,11
|
|
20240220,143900,191049396,720,720,720,720,0
|
|
20240220,143800,191049396,720,720,720,720,0
|
|
20240220,143700,191049396,720,719,720,719,95
|
|
20240220,143600,190981090,720,720,720,720,10
|
|
20240220,143500,190973890,720,719,720,719,331
|
|
20240220,143400,190735900,719,719,719,719,0
|
|
20240220,143300,190735900,719,719,719,719,0
|
|
20240220,143200,190735900,719,719,719,719,1
|
|
20240220,143100,190735181,719,719,719,719,768
|
|
20240220,143000,190182989,720,720,720,720,0
|
|
20240220,142900,190182989,720,720,720,720,975
|
|
20240220,142800,189480989,720,720,720,720,0
|
|
20240220,142700,189480989,720,720,720,720,1
|
|
20240220,142600,189480269,721,719,721,719,121
|
|
20240220,142500,189393056,719,720,720,719,114
|
|
20240220,142400,189310990,720,720,720,720,103
|
|
20240220,142300,189236830,720,720,720,719,202
|
|
20240220,142200,189091392,720,720,720,720,100
|
|
20240220,142100,189019392,720,720,720,720,10
|
|
20240220,142000,189012192,721,721,721,721,600
|
|
20240220,141900,188579592,719,720,720,719,2
|
|
20240220,141800,188578153,720,720,720,720,10
|
|
20240220,141700,188570953,720,720,720,720,0
|
|
20240220,141600,188570953,720,720,720,720,0
|
|
20240220,141500,188570953,720,720,720,720,0
|
|
20240220,141400,188570953,720,721,721,717,220
|
|
20240220,141300,188412958,723,725,725,723,29
|
|
20240220,141200,188391935,724,724,724,724,50
|
|
20240220,141100,188355735,724,724,724,724,0
|
|
20240220,141000,188355735,724,724,724,724,0
|
|
20240220,140900,188355735,724,724,724,724,60
|
|
20240220,140800,188312295,724,721,731,721,1115
|
|
20240220,140700,187504345,715,733,733,715,801
|
|
20240220,140600,186922103,733,712,750,712,45849
|
|
20240220,140500,153297824,712,712,712,712,2283
|
|
20240220,140400,151672328,713,713,713,713,3
|
|
20240220,140300,151670189,712,712,712,712,0
|
|
20240220,140200,151670189,712,712,712,712,41
|
|
20240220,140100,151640997,712,713,713,712,114
|
|
20240220,140000,151559828,713,714,714,713,1168
|
|
20240220,135900,150725877,716,714,716,714,222
|
|
20240220,135800,150566934,715,715,716,715,111
|
|
20240220,135700,150487461,714,714,714,714,0
|
|
20240220,135600,150487461,714,714,714,714,2
|
|
20240220,135500,150486033,714,714,714,714,2
|
|
20240220,135400,150484605,714,714,714,714,60
|
|
20240220,135300,150441765,714,714,714,714,0
|
|
20240220,135200,150441765,714,714,714,714,1
|
|
20240220,135100,150441051,714,714,714,714,0
|
|
20240220,135000,150441051,714,714,714,714,0
|
|
20240220,134900,150441051,714,714,714,714,0
|
|
20240220,134800,150441051,714,714,714,714,0
|
|
20240220,134700,150441051,714,714,714,714,15
|
|
20240220,134600,150430341,711,711,711,711,0
|
|
20240220,134500,150430341,711,711,711,711,0
|
|
20240220,134400,150430341,711,711,711,711,2209
|
|
20240220,134300,148859742,711,711,711,711,74
|
|
20240220,134200,148807128,710,710,710,710,0
|
|
20240220,134100,148807128,710,710,710,710,823
|
|
20240220,134000,148222798,710,710,710,710,2999
|
|
20240220,133900,146093508,709,710,710,709,21
|
|
20240220,133800,146078618,706,706,706,706,36
|
|
20240220,133700,146053202,706,707,710,705,1169
|
|
20240220,133600,145228109,710,705,710,705,165
|
|
20240220,133500,145111247,705,709,710,705,5317
|
|
20240220,133400,141347970,709,710,710,709,1432
|
|
20240220,133300,140331645,710,710,710,710,0
|
|
20240220,133200,140331645,710,710,710,710,1
|
|
20240220,133100,140330935,711,711,711,711,18
|
|
20240220,133000,140318137,710,711,711,710,936
|
|
20240220,132900,139652843,711,713,713,711,1244
|
|
20240220,132800,138767158,712,713,713,712,112
|
|
20240220,132700,138687309,713,714,714,713,1183
|
|
20240220,132600,137843815,714,713,714,713,145
|
|
20240220,132500,137740325,714,713,714,713,107
|
|
20240220,132400,137664032,713,714,714,713,946
|
|
20240220,132300,136988621,714,714,714,713,1927
|
|
20240220,132200,135612757,714,714,714,714,71
|
|
20240220,132100,135562063,714,714,714,714,110
|
|
20240220,132000,135483523,714,714,714,714,1839
|
|
20240220,131900,134170477,715,715,715,715,1187
|
|
20240220,131800,133321772,715,715,715,715,2
|
|
20240220,131700,133320342,716,716,716,716,1000
|
|
20240220,131600,132604342,716,716,716,716,0
|
|
20240220,131500,132604342,716,716,716,716,0
|
|
20240220,131400,132604342,716,716,716,716,0
|
|
20240220,131300,132604342,716,716,716,716,0
|
|
20240220,131200,132604342,716,716,716,716,0
|
|
20240220,131100,132604342,716,716,716,716,0
|
|
20240220,131000,132604342,716,716,716,716,0
|
|
20240220,130900,132604342,716,716,716,716,0
|
|
20240220,130800,132604342,716,715,716,715,3
|
|
20240220,130700,132602196,712,712,712,712,0
|
|
20240220,130600,132602196,712,712,712,712,0
|
|
20240220,130500,132602196,712,712,712,712,0
|
|
20240220,130400,132602196,712,715,715,712,1153
|
|
20240220,130300,131781163,713,713,713,713,74
|
|
20240220,130200,131728401,713,713,713,712,1162
|
|
20240220,130100,130899922,716,715,716,715,102
|
|
20240220,130000,130826946,715,715,715,715,1
|
|
20240220,125900,130826231,715,715,715,715,0
|
|
20240220,125800,130826231,715,715,715,715,0
|
|
20240220,125700,130826231,715,715,715,713,22
|
|
20240220,125600,130810503,715,715,715,715,0
|
|
20240220,125500,130810503,715,715,715,715,5
|
|
20240220,125400,130806928,715,716,716,715,1002
|
|
20240220,125300,130089499,716,713,716,713,3
|
|
20240220,125200,130087356,713,713,713,713,0
|
|
20240220,125100,130087356,713,713,713,713,1
|
|
20240220,125000,130086643,708,716,716,707,22237
|
|
20240220,124900,114268499,716,716,716,716,296
|
|
20240220,124800,114056563,716,716,716,716,4
|
|
20240220,124700,114053699,716,713,716,713,2
|
|
20240220,124600,114052270,716,713,716,713,2
|
|
20240220,124500,114050841,716,715,716,715,2
|
|
20240220,124400,114049410,717,714,717,713,2000
|
|
20240220,124300,112619984,714,714,714,714,3
|
|
20240220,124200,112617842,715,714,715,714,4
|
|
20240220,124100,112614985,714,714,714,714,85
|
|
20240220,124000,112554295,714,714,714,714,0
|
|
20240220,123900,112554295,714,714,714,714,0
|
|
20240220,123800,112554295,714,714,714,714,1
|
|
20240220,123700,112553581,714,714,714,714,1
|
|
20240220,123600,112552867,715,715,715,715,0
|
|
20240220,123500,112552867,715,712,715,712,1009
|
|
20240220,123400,111834432,711,713,713,711,6295
|
|
20240220,123300,107355149,711,715,715,711,7000
|
|
20240220,123200,102369501,719,719,719,719,1
|
|
20240220,123100,102368782,712,712,712,712,0
|
|
20240220,123000,102368782,712,717,717,712,3000
|
|
20240220,122900,100230709,719,718,719,718,338
|
|
20240220,122800,99987688,719,719,719,719,0
|
|
20240220,122700,99987688,719,719,719,719,71
|
|
20240220,122600,99936639,719,719,719,719,34
|
|
20240220,122500,99912193,719,718,719,718,334
|
|
20240220,122400,99672069,719,719,719,719,608
|
|
20240220,122300,99234917,719,719,719,719,37
|
|
20240220,122200,99208314,719,719,719,719,378
|
|
20240220,122100,98936532,719,719,719,719,651
|
|
20240220,122000,98468463,716,717,718,716,2699
|
|
20240220,121900,96533746,717,717,717,717,3
|
|
20240220,121800,96531595,717,717,717,717,3
|
|
20240220,121700,96529444,718,717,718,717,77
|
|
20240220,121600,96474161,717,717,717,717,29
|
|
20240220,121500,96453368,718,717,718,717,71
|
|
20240220,121400,96402417,718,718,718,717,735
|
|
20240220,121300,95874713,718,717,718,717,9
|
|
20240220,121200,95868258,717,717,717,717,7
|
|
20240220,121100,95863239,717,718,718,717,201
|
|
20240220,121000,95718928,718,718,718,718,0
|
|
20240220,120900,95718928,718,718,718,718,0
|
|
20240220,120800,95718928,718,718,718,718,0
|
|
20240220,120700,95718928,718,718,718,718,0
|
|
20240220,120600,95718928,718,718,718,718,3
|
|
20240220,120500,95716774,718,718,718,718,0
|
|
20240220,120400,95716774,718,718,718,718,0
|
|
20240220,120300,95716774,718,718,718,718,0
|
|
20240220,120200,95716774,718,718,718,718,0
|
|
20240220,120100,95716774,718,718,718,718,0
|
|
20240220,120000,95716774,718,718,718,718,0
|
|
20240220,115900,95716774,718,718,718,718,0
|
|
20240220,115800,95716774,718,718,718,718,3
|
|
20240220,115700,95714620,718,718,718,717,203
|
|
20240220,115600,95568869,719,719,719,719,0
|
|
20240220,115500,95568869,719,719,719,719,0
|
|
20240220,115400,95568869,719,719,719,719,0
|
|
20240220,115300,95568869,719,719,719,719,0
|
|
20240220,115200,95568869,719,719,719,719,0
|
|
20240220,115100,95568869,719,719,719,719,0
|
|
20240220,115000,95568869,719,719,719,719,0
|
|
20240220,114900,95568869,719,719,719,719,2
|
|
20240220,114800,95567431,719,719,719,719,0
|
|
20240220,114700,95567431,719,719,719,719,0
|
|
20240220,114600,95567431,719,719,719,719,0
|
|
20240220,114500,95567431,719,716,719,715,1168
|
|
20240220,114400,94731771,715,716,716,715,1703
|
|
20240220,114300,93513598,720,720,720,720,0
|
|
20240220,114200,93513598,720,715,720,715,2266
|
|
20240220,114100,91893363,714,715,715,714,821
|
|
20240220,114000,91307002,715,719,719,715,1533
|
|
20240220,113900,90210250,719,719,719,719,21
|
|
20240220,113800,90195151,720,721,721,720,583
|
|
20240220,113700,89774888,721,721,721,721,10
|
|
20240220,113600,89767678,722,721,722,721,544
|
|
20240220,113500,89375453,721,721,721,720,839
|
|
20240220,113400,88770553,721,721,721,721,0
|
|
20240220,113300,88770553,721,721,721,721,0
|
|
20240220,113200,88770553,721,721,721,721,0
|
|
20240220,113100,88770553,721,720,721,720,3
|
|
20240220,113000,88768392,720,720,720,720,26
|
|
20240220,112900,88749672,720,720,720,720,32
|
|
20240220,112800,88726632,720,720,720,720,681
|
|
20240220,112700,88236312,720,720,720,720,0
|
|
20240220,112600,88236312,720,720,720,720,0
|
|
20240220,112500,88236312,720,720,720,720,0
|
|
20240220,112400,88236312,720,720,720,720,0
|
|
20240220,112300,88236312,720,720,720,720,0
|
|
20240220,112200,88236312,720,720,720,720,15
|
|
20240220,112100,88225512,719,719,719,719,50
|
|
20240220,112000,88189562,720,720,720,720,0
|
|
20240220,111900,88189562,720,720,720,720,0
|
|
20240220,111800,88189562,720,720,720,720,2764
|
|
20240220,111700,86199482,720,720,720,720,0
|
|
20240220,111600,86199482,720,720,720,720,0
|
|
20240220,111500,86199482,720,720,720,720,3
|
|
20240220,111400,86197322,716,716,716,716,0
|
|
20240220,111300,86197322,716,716,716,716,0
|
|
20240220,111200,86197322,716,716,716,716,0
|
|
20240220,111100,86197322,716,716,716,716,0
|
|
20240220,111000,86197322,716,716,716,716,0
|
|
20240220,110900,86197322,716,718,718,716,500
|
|
20240220,110800,85839042,721,721,721,721,100
|
|
20240220,110700,85766942,721,721,721,721,0
|
|
20240220,110600,85766942,721,721,721,721,0
|
|
20240220,110500,85766942,721,721,721,721,0
|
|
20240220,110400,85766942,721,721,721,721,1
|
|
20240220,110300,85766221,722,722,722,722,0
|
|
20240220,110200,85766221,722,722,722,722,0
|
|
20240220,110100,85766221,722,722,722,722,1
|
|
20240220,110000,85765499,722,722,722,722,0
|
|
20240220,105900,85765499,722,722,722,722,0
|
|
20240220,105800,85765499,722,722,722,722,0
|
|
20240220,105700,85765499,722,723,723,717,247
|
|
20240220,105600,85588227,721,721,721,721,57
|
|
20240220,105500,85547130,721,721,721,721,63
|
|
20240220,105400,85501707,723,721,723,721,2
|
|
20240220,105300,85500263,721,721,721,721,0
|
|
20240220,105200,85500263,721,725,725,721,30
|
|
20240220,105100,85478587,725,725,725,725,1
|
|
20240220,105000,85477862,725,725,725,725,0
|
|
20240220,104900,85477862,725,724,725,724,2
|
|
20240220,104800,85476413,722,719,722,719,85
|
|
20240220,104700,85415051,720,720,720,720,103
|
|
20240220,104600,85340891,718,717,718,717,391
|
|
20240220,104500,85060543,716,716,716,716,0
|
|
20240220,104400,85060543,716,716,716,716,5
|
|
20240220,104300,85056963,717,716,717,716,13
|
|
20240220,104200,85047643,714,720,720,705,18503
|
|
20240220,104100,71853551,725,725,725,725,0
|
|
20240220,104000,71853551,725,725,725,725,0
|
|
20240220,103900,71853551,725,725,725,725,0
|
|
20240220,103800,71853551,725,725,725,725,0
|
|
20240220,103700,71853551,725,725,725,725,1656
|
|
20240220,103600,70652951,725,725,725,725,0
|
|
20240220,103500,70652951,725,725,725,725,0
|
|
20240220,103400,70652951,725,725,725,725,0
|
|
20240220,103300,70652951,725,725,725,725,10
|
|
20240220,103200,70645701,725,725,725,725,0
|
|
20240220,103100,70645701,725,725,725,725,0
|
|
20240220,103000,70645701,725,725,725,725,0
|
|
20240220,102900,70645701,725,723,725,723,1383
|
|
20240220,102800,69643382,725,724,725,724,100
|
|
20240220,102700,69570883,725,725,725,724,36
|
|
20240220,102600,69544784,725,725,725,725,0
|
|
20240220,102500,69544784,725,725,725,725,10
|
|
20240220,102400,69537534,725,723,725,723,15
|
|
20240220,102300,69526662,725,720,725,720,2
|
|
20240220,102200,69525217,720,726,726,720,8940
|
|
20240220,102100,63083031,727,726,727,726,88
|
|
20240220,102000,63019129,725,726,726,725,287
|
|
20240220,101900,62810813,726,727,727,725,938
|
|
20240220,101800,62128947,725,727,727,725,25
|
|
20240220,101700,62110812,727,727,727,727,0
|
|
20240220,101600,62110812,727,727,727,727,0
|
|
20240220,101500,62110812,727,725,727,725,18
|
|
20240220,101400,62097750,725,725,725,725,0
|
|
20240220,101300,62097750,725,727,727,725,232
|
|
20240220,101200,61929090,727,727,727,727,1610
|
|
20240220,101100,60758620,726,726,726,725,202
|
|
20240220,101000,60611970,726,724,726,724,44
|
|
20240220,100900,60580069,724,724,724,724,0
|
|
20240220,100800,60580069,724,724,724,724,489
|
|
20240220,100700,60226033,723,723,723,723,0
|
|
20240220,100600,60226033,723,723,723,723,2
|
|
20240220,100500,60224587,723,723,724,723,1709
|
|
20240220,100400,58988969,721,721,721,721,0
|
|
20240220,100300,58988969,721,721,721,721,0
|
|
20240220,100200,58988969,721,721,721,721,5
|
|
20240220,100100,58985364,721,722,723,721,1069
|
|
20240220,100000,58214304,722,723,723,722,426
|
|
20240220,095900,57906486,723,720,723,720,9
|
|
20240220,095800,57899984,723,723,723,723,63
|
|
20240220,095700,57854435,720,720,720,720,0
|
|
20240220,095600,57854435,720,720,720,720,0
|
|
20240220,095500,57854435,720,720,720,720,0
|
|
20240220,095400,57854435,720,720,720,720,214
|
|
20240220,095300,57700355,720,720,720,720,1012
|
|
20240220,095200,56971715,724,724,724,724,0
|
|
20240220,095100,56971715,724,724,724,724,100
|
|
20240220,095000,56899315,724,724,724,724,0
|
|
20240220,094900,56899315,724,722,724,722,884
|
|
20240220,094800,56260230,723,723,723,723,1002
|
|
20240220,094700,55535784,720,720,722,720,343
|
|
20240220,094600,55288820,720,717,720,717,274
|
|
20240220,094500,55092359,717,716,718,716,1155
|
|
20240220,094400,54264224,710,728,728,707,21590
|
|
20240220,094300,38863101,727,727,727,727,0
|
|
20240220,094200,38863101,727,727,727,727,212
|
|
20240220,094100,38708977,727,726,727,726,351
|
|
20240220,094000,38454065,726,726,726,726,1
|
|
20240220,093900,38453339,725,721,725,721,5363
|
|
20240220,093800,34572584,725,721,725,721,519
|
|
20240220,093700,34198070,721,727,727,721,3442
|
|
20240220,093600,31703629,727,727,727,727,800
|
|
20240220,093500,31122029,727,726,727,726,1300
|
|
20240220,093400,30177929,726,734,734,725,1540
|
|
20240220,093300,29058778,734,729,734,729,186
|
|
20240220,093200,28923179,729,734,734,729,1520
|
|
20240220,093100,27808711,696,696,696,696,0
|
|
20240220,093000,27808711,696,696,696,696,0
|
|
20240220,092900,27808711,696,736,736,696,34834
|
|
20240220,092800,2492973,736,736,736,736,0
|
|
20240220,092700,2492973,736,736,736,736,452
|
|
20240220,092600,2160301,736,736,736,736,0
|
|
20240220,092500,2160301,736,736,736,736,548
|
|
20240220,092400,1756973,734,734,734,734,0
|
|
20240220,092300,1756973,734,734,734,734,0
|
|
20240220,092200,1756973,734,734,734,734,0
|
|
20240220,092100,1756973,734,734,734,734,687
|
|
20240220,092000,1252715,735,736,736,735,713
|
|
20240220,091900,728260,736,736,736,736,0
|
|
20240220,091800,728260,736,736,736,736,0
|
|
20240220,091700,728260,736,737,737,736,52
|
|
20240220,091600,689938,736,736,736,736,0
|
|
20240220,091500,689938,736,736,736,736,0
|
|
20240220,091400,689938,736,736,736,736,42
|
|
20240220,091300,659026,741,741,741,741,0
|
|
20240220,091200,659026,741,741,741,741,0
|
|
20240220,091100,659026,741,741,741,741,98
|
|
20240220,091000,586408,741,741,741,741,0
|
|
20240220,090900,586408,741,741,741,741,0
|
|
20240220,090800,586408,741,741,741,741,1
|
|
20240220,090700,585667,733,733,733,733,0
|
|
20240220,090600,585667,733,733,733,733,0
|
|
20240220,090500,585667,733,733,733,733,0
|
|
20240220,090400,585667,733,733,733,733,0
|
|
20240220,090300,585667,733,733,733,733,0
|
|
20240220,090200,585667,733,733,733,733,0
|
|
20240220,090100,585667,733,733,733,733,0
|
|
20240220,090000,585667,733,733,733,733,799
|