697 lines
31 KiB
CSV
697 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,203400,283921521,753,753,753,753,14994
|
|
20240222,203300,283921521,753,753,753,753,0
|
|
20240222,203200,283921521,753,753,753,753,0
|
|
20240222,203100,283921521,753,753,753,753,0
|
|
20240222,203000,283921521,753,753,753,753,0
|
|
20240222,202900,283921521,753,753,753,753,0
|
|
20240222,202800,283921521,753,753,753,753,0
|
|
20240222,202700,283921521,753,753,753,753,0
|
|
20240222,202600,283921521,753,753,753,753,0
|
|
20240222,202500,283921521,753,753,753,753,0
|
|
20240222,202400,283921521,753,753,753,753,0
|
|
20240222,202300,283921521,753,753,753,753,0
|
|
20240222,202200,283921521,753,753,753,753,0
|
|
20240222,202100,283921521,753,753,753,753,0
|
|
20240222,202000,283921521,753,753,753,753,0
|
|
20240222,201900,283921521,753,753,753,753,0
|
|
20240222,201800,283921521,753,753,753,753,0
|
|
20240222,201700,283921521,753,753,753,753,0
|
|
20240222,201600,283921521,753,753,753,753,0
|
|
20240222,201500,283921521,753,753,753,753,0
|
|
20240222,201400,283921521,753,753,753,753,0
|
|
20240222,201300,283921521,753,753,753,753,0
|
|
20240222,201200,283921521,753,753,753,753,0
|
|
20240222,201100,283921521,753,753,753,753,0
|
|
20240222,201000,283921521,753,753,753,753,0
|
|
20240222,200900,283921521,753,753,753,753,0
|
|
20240222,200800,283921521,753,753,753,753,0
|
|
20240222,200700,283921521,753,753,753,753,0
|
|
20240222,200600,283921521,753,753,753,753,0
|
|
20240222,200500,283921521,753,753,753,753,0
|
|
20240222,200400,283921521,753,753,753,753,14994
|
|
20240222,200300,283921521,753,753,753,753,0
|
|
20240222,200200,283921521,753,753,753,753,0
|
|
20240222,200100,283921521,753,753,753,753,0
|
|
20240222,200000,283921521,753,753,753,753,0
|
|
20240222,195900,283921521,753,753,753,753,0
|
|
20240222,195800,283921521,753,753,753,753,0
|
|
20240222,195700,283921521,753,753,753,753,0
|
|
20240222,195600,283921521,753,753,753,753,0
|
|
20240222,195500,283921521,753,753,753,753,0
|
|
20240222,195400,283921521,753,753,753,753,0
|
|
20240222,195300,283921521,753,753,753,753,0
|
|
20240222,195200,283921521,753,753,753,753,0
|
|
20240222,195100,283921521,753,753,753,753,0
|
|
20240222,195000,283921521,753,753,753,753,0
|
|
20240222,194900,283921521,753,753,753,753,0
|
|
20240222,194800,283921521,753,753,753,753,0
|
|
20240222,194700,283921521,753,753,753,753,0
|
|
20240222,194600,283921521,753,753,753,753,0
|
|
20240222,194500,283921521,753,753,753,753,0
|
|
20240222,194400,283921521,753,753,753,753,0
|
|
20240222,194300,283921521,753,753,753,753,0
|
|
20240222,194200,283921521,753,753,753,753,0
|
|
20240222,194100,283921521,753,753,753,753,0
|
|
20240222,194000,283921521,753,753,753,753,0
|
|
20240222,193900,283921521,753,753,753,753,0
|
|
20240222,193800,283921521,753,753,753,753,0
|
|
20240222,193700,283921521,753,753,753,753,0
|
|
20240222,193600,283921521,753,753,753,753,0
|
|
20240222,193500,283921521,753,753,753,753,0
|
|
20240222,193400,283921521,753,753,753,753,14994
|
|
20240222,193300,283921521,753,753,753,753,0
|
|
20240222,193200,283921521,753,753,753,753,0
|
|
20240222,193100,283921521,753,753,753,753,0
|
|
20240222,193000,283921521,753,753,753,753,0
|
|
20240222,192900,283921521,753,753,753,753,0
|
|
20240222,192800,283921521,753,753,753,753,0
|
|
20240222,192700,283921521,753,753,753,753,0
|
|
20240222,192600,283921521,753,753,753,753,0
|
|
20240222,192500,283921521,753,753,753,753,0
|
|
20240222,192400,283921521,753,753,753,753,0
|
|
20240222,192300,283921521,753,753,753,753,0
|
|
20240222,192200,283921521,753,753,753,753,0
|
|
20240222,192100,283921521,753,753,753,753,0
|
|
20240222,192000,283921521,753,753,753,753,0
|
|
20240222,191900,283921521,753,753,753,753,0
|
|
20240222,191800,283921521,753,753,753,753,0
|
|
20240222,191700,283921521,753,753,753,753,0
|
|
20240222,191600,283921521,753,753,753,753,0
|
|
20240222,191500,283921521,753,753,753,753,0
|
|
20240222,191400,283921521,753,753,753,753,0
|
|
20240222,191300,283921521,753,753,753,753,0
|
|
20240222,191200,283921521,753,753,753,753,0
|
|
20240222,191100,283921521,753,753,753,753,0
|
|
20240222,191000,283921521,753,753,753,753,0
|
|
20240222,190900,283921521,753,753,753,753,0
|
|
20240222,190800,283921521,753,753,753,753,0
|
|
20240222,190700,283921521,753,753,753,753,0
|
|
20240222,190600,283921521,753,753,753,753,0
|
|
20240222,190500,283921521,753,753,753,753,0
|
|
20240222,190400,283921521,753,753,753,753,14994
|
|
20240222,190300,283921521,753,753,753,753,0
|
|
20240222,190200,283921521,753,753,753,753,0
|
|
20240222,190100,283921521,753,753,753,753,0
|
|
20240222,190000,283921521,753,753,753,753,0
|
|
20240222,185900,283921521,753,753,753,753,0
|
|
20240222,185800,283921521,753,753,753,753,0
|
|
20240222,185700,283921521,753,753,753,753,0
|
|
20240222,185600,283921521,753,753,753,753,0
|
|
20240222,185500,283921521,753,753,753,753,0
|
|
20240222,185400,283921521,753,753,753,753,0
|
|
20240222,185300,283921521,753,753,753,753,0
|
|
20240222,185200,283921521,753,753,753,753,0
|
|
20240222,185100,283921521,753,753,753,753,0
|
|
20240222,185000,283921521,753,753,753,753,0
|
|
20240222,184900,283921521,753,753,753,753,0
|
|
20240222,184800,283921521,753,753,753,753,0
|
|
20240222,184700,283921521,753,753,753,753,0
|
|
20240222,184600,283921521,753,753,753,753,0
|
|
20240222,184500,283921521,753,753,753,753,0
|
|
20240222,184400,283921521,753,753,753,753,0
|
|
20240222,184300,283921521,753,753,753,753,0
|
|
20240222,184200,283921521,753,753,753,753,0
|
|
20240222,184100,283921521,753,753,753,753,0
|
|
20240222,184000,283921521,753,753,753,753,0
|
|
20240222,183900,283921521,753,753,753,753,0
|
|
20240222,183800,283921521,753,753,753,753,0
|
|
20240222,183700,283921521,753,753,753,753,0
|
|
20240222,183600,283921521,753,753,753,753,0
|
|
20240222,183500,283921521,753,753,753,753,0
|
|
20240222,183400,283921521,753,753,753,753,14994
|
|
20240222,183300,283921521,753,753,753,753,0
|
|
20240222,183200,283921521,753,753,753,753,0
|
|
20240222,183100,283921521,753,753,753,753,0
|
|
20240222,183000,283921521,753,753,753,753,0
|
|
20240222,182900,283921521,753,753,753,753,0
|
|
20240222,182800,283921521,753,753,753,753,0
|
|
20240222,182700,283921521,753,753,753,753,0
|
|
20240222,182600,283921521,753,753,753,753,0
|
|
20240222,182500,283921521,753,753,753,753,0
|
|
20240222,182400,283921521,753,753,753,753,0
|
|
20240222,182300,283921521,753,753,753,753,0
|
|
20240222,182200,283921521,753,753,753,753,0
|
|
20240222,182100,283921521,753,753,753,753,0
|
|
20240222,182000,283921521,753,753,753,753,0
|
|
20240222,181900,283921521,753,753,753,753,0
|
|
20240222,181800,283921521,753,753,753,753,0
|
|
20240222,181700,283921521,753,753,753,753,0
|
|
20240222,181600,283921521,753,753,753,753,0
|
|
20240222,181500,283921521,753,753,753,753,0
|
|
20240222,181400,283921521,753,753,753,753,0
|
|
20240222,181300,283921521,753,753,753,753,0
|
|
20240222,181200,283921521,753,753,753,753,0
|
|
20240222,181100,283921521,753,753,753,753,0
|
|
20240222,181000,283921521,753,753,753,753,0
|
|
20240222,180900,283921521,753,753,753,753,0
|
|
20240222,180800,283921521,753,753,753,753,0
|
|
20240222,180700,283921521,753,753,753,753,0
|
|
20240222,180600,283921521,753,753,753,753,0
|
|
20240222,180500,283921521,753,753,753,753,0
|
|
20240222,180400,283921521,753,753,753,753,14994
|
|
20240222,180300,283921521,753,753,753,753,0
|
|
20240222,180200,283921521,753,753,753,753,0
|
|
20240222,180100,283921521,753,753,753,753,0
|
|
20240222,180000,283921521,753,753,753,753,0
|
|
20240222,175900,283921521,753,753,753,753,0
|
|
20240222,175800,283921521,753,753,753,753,0
|
|
20240222,175700,283921521,753,753,753,753,0
|
|
20240222,175600,283921521,753,753,753,753,0
|
|
20240222,175500,283921521,753,753,753,753,0
|
|
20240222,175400,283921521,753,753,753,753,0
|
|
20240222,175300,283921521,753,753,753,753,0
|
|
20240222,175200,283921521,753,753,753,753,0
|
|
20240222,175100,283921521,753,753,753,753,0
|
|
20240222,175000,283921521,753,753,753,753,0
|
|
20240222,174900,283921521,753,753,753,753,0
|
|
20240222,174800,283921521,753,753,753,753,0
|
|
20240222,174700,283921521,753,753,753,753,0
|
|
20240222,174600,283921521,753,753,753,753,0
|
|
20240222,174500,283921521,753,753,753,753,0
|
|
20240222,174400,283921521,753,753,753,753,0
|
|
20240222,174300,283921521,753,753,753,753,0
|
|
20240222,174200,283921521,753,753,753,753,0
|
|
20240222,174100,283921521,753,753,753,753,0
|
|
20240222,174000,283921521,753,753,753,753,0
|
|
20240222,173900,283921521,753,753,753,753,0
|
|
20240222,173800,283921521,753,753,753,753,0
|
|
20240222,173700,283921521,753,753,753,753,0
|
|
20240222,173600,283921521,753,753,753,753,0
|
|
20240222,173500,283921521,753,753,753,753,0
|
|
20240222,173400,283921521,753,753,753,753,14994
|
|
20240222,173300,283921521,753,753,753,753,0
|
|
20240222,173200,283921521,753,753,753,753,0
|
|
20240222,173100,283921521,753,753,753,753,0
|
|
20240222,173000,283921521,753,753,753,753,0
|
|
20240222,172900,283921521,753,753,753,753,0
|
|
20240222,172800,283921521,753,753,753,753,0
|
|
20240222,172700,283921521,753,753,753,753,0
|
|
20240222,172600,283921521,753,753,753,753,0
|
|
20240222,172500,283921521,753,753,753,753,0
|
|
20240222,172400,283921521,753,753,753,753,0
|
|
20240222,172300,283921521,753,753,753,753,0
|
|
20240222,172200,283921521,753,753,753,753,0
|
|
20240222,172100,283921521,753,753,753,753,0
|
|
20240222,172000,283921521,753,753,753,753,0
|
|
20240222,171900,283921521,753,753,753,753,0
|
|
20240222,171800,283921521,753,753,753,753,0
|
|
20240222,171700,283921521,753,753,753,753,0
|
|
20240222,171600,283921521,753,753,753,753,0
|
|
20240222,171500,283921521,753,753,753,753,0
|
|
20240222,171400,283921521,753,753,753,753,0
|
|
20240222,171300,283921521,753,753,753,753,0
|
|
20240222,171200,283921521,753,753,753,753,0
|
|
20240222,171100,283921521,753,753,753,753,0
|
|
20240222,171000,283921521,753,753,753,753,0
|
|
20240222,170900,283921521,753,753,753,753,0
|
|
20240222,170800,283921521,753,753,753,753,0
|
|
20240222,170700,283921521,753,753,753,753,0
|
|
20240222,170600,283921521,753,753,753,753,0
|
|
20240222,170500,283921521,753,753,753,753,0
|
|
20240222,170400,283921521,753,753,753,753,14994
|
|
20240222,170300,283921521,753,753,753,753,0
|
|
20240222,170200,283921521,753,753,753,753,0
|
|
20240222,170100,283921521,753,753,753,753,0
|
|
20240222,170000,283921521,753,753,753,753,0
|
|
20240222,165900,283921521,753,753,753,753,0
|
|
20240222,165800,283921521,753,753,753,753,0
|
|
20240222,165700,283921521,753,753,753,753,0
|
|
20240222,165600,283921521,753,753,753,753,0
|
|
20240222,165500,283921521,753,753,753,753,0
|
|
20240222,165400,283921521,753,753,753,753,0
|
|
20240222,165300,283921521,753,753,753,753,0
|
|
20240222,165200,283921521,753,753,753,753,0
|
|
20240222,165100,283921521,753,753,753,753,0
|
|
20240222,165000,283921521,753,753,753,753,0
|
|
20240222,164900,283921521,753,753,753,753,0
|
|
20240222,164800,283921521,753,753,753,753,0
|
|
20240222,164700,283921521,753,753,753,753,0
|
|
20240222,164600,283921521,753,753,753,753,0
|
|
20240222,164500,283921521,753,753,753,753,0
|
|
20240222,164400,283921521,753,753,753,753,0
|
|
20240222,164300,283921521,753,753,753,753,0
|
|
20240222,164200,283921521,753,753,753,753,0
|
|
20240222,164100,283921521,753,753,753,753,0
|
|
20240222,164000,283921521,753,753,753,753,0
|
|
20240222,163900,283921521,753,753,753,753,0
|
|
20240222,163800,283921521,753,753,753,753,0
|
|
20240222,163700,283921521,753,753,753,753,0
|
|
20240222,163600,283921521,753,753,753,753,0
|
|
20240222,163500,283921521,753,753,753,753,0
|
|
20240222,163400,283921521,753,753,753,753,14994
|
|
20240222,163300,283921521,753,753,753,753,0
|
|
20240222,163200,283921521,753,753,753,753,0
|
|
20240222,163100,283921521,753,753,753,753,0
|
|
20240222,163000,283921521,753,753,753,753,0
|
|
20240222,162900,283921521,753,753,753,753,0
|
|
20240222,162800,283921521,753,753,753,753,0
|
|
20240222,162700,283921521,753,753,753,753,0
|
|
20240222,162600,283921521,753,753,753,753,0
|
|
20240222,162500,283921521,753,753,753,753,0
|
|
20240222,162400,283921521,753,753,753,753,0
|
|
20240222,162300,283921521,753,753,753,753,0
|
|
20240222,162200,283921521,753,753,753,753,0
|
|
20240222,162100,283921521,753,753,753,753,0
|
|
20240222,162000,283921521,753,753,753,753,0
|
|
20240222,161900,283921521,753,753,753,753,0
|
|
20240222,161800,283921521,753,753,753,753,0
|
|
20240222,161700,283921521,753,753,753,753,0
|
|
20240222,161600,283921521,753,753,753,753,0
|
|
20240222,161500,283921521,753,753,753,753,0
|
|
20240222,161400,283921521,753,753,753,753,0
|
|
20240222,161300,283921521,753,753,753,753,0
|
|
20240222,161200,283921521,753,753,753,753,0
|
|
20240222,161100,283921521,753,753,753,753,0
|
|
20240222,161000,283921521,753,753,753,753,0
|
|
20240222,160900,283921521,753,753,753,753,0
|
|
20240222,160800,283921521,753,753,753,753,0
|
|
20240222,160700,283921521,753,753,753,753,0
|
|
20240222,160600,283921521,753,753,753,753,0
|
|
20240222,160500,283921521,753,753,753,753,0
|
|
20240222,160400,283921521,753,753,753,753,14994
|
|
20240222,160300,283921521,753,753,753,753,0
|
|
20240222,160200,283921521,753,753,753,753,0
|
|
20240222,160100,283921521,753,753,753,753,0
|
|
20240222,160000,283921521,753,753,753,753,0
|
|
20240222,155900,283921521,753,753,753,753,0
|
|
20240222,155800,283921521,753,753,753,753,0
|
|
20240222,155700,283921521,753,753,753,753,0
|
|
20240222,155600,283921521,753,753,753,753,0
|
|
20240222,155500,283921521,753,753,753,753,0
|
|
20240222,155400,283921521,753,753,753,753,0
|
|
20240222,155300,283921521,753,753,753,753,0
|
|
20240222,155200,283921521,753,753,753,753,0
|
|
20240222,155100,283921521,753,753,753,753,0
|
|
20240222,155000,283921521,753,753,753,753,0
|
|
20240222,154900,283921521,753,753,753,753,0
|
|
20240222,154800,283921521,753,753,753,753,0
|
|
20240222,154700,283921521,753,753,753,753,0
|
|
20240222,154600,283921521,753,753,753,753,0
|
|
20240222,154500,283921521,753,753,753,753,0
|
|
20240222,154400,283921521,753,753,753,753,0
|
|
20240222,154300,283921521,753,753,753,753,0
|
|
20240222,154200,283921521,753,753,753,753,0
|
|
20240222,154100,283921521,753,753,753,753,0
|
|
20240222,154000,283921521,753,753,753,753,0
|
|
20240222,153900,283921521,753,753,753,753,0
|
|
20240222,153800,283921521,753,753,753,753,0
|
|
20240222,153700,283921521,753,753,753,753,0
|
|
20240222,153600,283921521,753,753,753,753,0
|
|
20240222,153500,283921521,753,753,753,753,0
|
|
20240222,153400,283921521,753,753,753,753,14994
|
|
20240222,153300,283921521,753,753,753,753,0
|
|
20240222,153200,283921521,753,753,753,753,0
|
|
20240222,153100,283921521,753,753,753,753,0
|
|
20240222,153000,283921521,753,753,753,753,14994
|
|
20240222,152900,272631039,749,749,749,749,0
|
|
20240222,152800,272631039,749,749,749,749,0
|
|
20240222,152700,272631039,749,749,749,749,0
|
|
20240222,152600,272631039,749,749,749,749,0
|
|
20240222,152500,272631039,749,749,749,749,0
|
|
20240222,152400,272631039,749,749,749,749,0
|
|
20240222,152300,272631039,749,749,749,749,0
|
|
20240222,152200,272631039,749,749,749,749,0
|
|
20240222,152100,272631039,749,749,749,749,0
|
|
20240222,152000,272631039,749,749,749,749,0
|
|
20240222,151900,272631039,749,749,749,748,310
|
|
20240222,151800,272399128,749,749,749,749,667
|
|
20240222,151700,271899545,749,749,749,749,28
|
|
20240222,151600,271878573,749,750,750,749,4292
|
|
20240222,151500,268659599,750,750,750,750,0
|
|
20240222,151400,268659599,750,750,750,750,0
|
|
20240222,151300,268659599,750,752,753,750,668
|
|
20240222,151200,268156786,753,753,753,753,0
|
|
20240222,151100,268156786,753,753,753,753,0
|
|
20240222,151000,268156786,753,753,753,753,253
|
|
20240222,150900,267966277,752,753,753,752,3
|
|
20240222,150800,267964020,753,753,753,753,0
|
|
20240222,150700,267964020,753,753,753,753,253
|
|
20240222,150600,267773511,748,751,751,748,7400
|
|
20240222,150500,262229704,753,753,753,753,0
|
|
20240222,150400,262229704,753,753,753,753,253
|
|
20240222,150300,262039195,753,753,753,753,0
|
|
20240222,150200,262039195,753,753,753,753,153
|
|
20240222,150100,261923986,753,752,753,752,262
|
|
20240222,150000,261726847,753,752,753,752,147
|
|
20240222,145900,261616282,752,752,753,752,267
|
|
20240222,145800,261415244,751,751,751,751,11
|
|
20240222,145700,261406983,753,751,753,751,13
|
|
20240222,145600,261397218,751,751,753,751,279
|
|
20240222,145500,261187181,751,751,751,751,60
|
|
20240222,145400,261142121,751,751,751,751,362
|
|
20240222,145300,260870259,751,749,751,748,1299
|
|
20240222,145200,259897833,748,748,748,748,0
|
|
20240222,145100,259897833,748,748,748,748,0
|
|
20240222,145000,259897833,748,749,749,748,889
|
|
20240222,144900,259232607,750,750,750,750,465
|
|
20240222,144800,258883857,750,750,750,750,254
|
|
20240222,144700,258693357,750,750,750,750,5
|
|
20240222,144600,258689607,750,750,750,750,0
|
|
20240222,144500,258689607,750,750,750,750,254
|
|
20240222,144400,258499107,750,750,750,750,1
|
|
20240222,144300,258498357,747,748,748,747,4541
|
|
20240222,144200,255105551,748,748,748,748,0
|
|
20240222,144100,255105551,748,748,748,748,58
|
|
20240222,144000,255062167,748,749,749,748,212
|
|
20240222,143900,254903590,748,748,748,748,0
|
|
20240222,143800,254903590,748,748,748,748,0
|
|
20240222,143700,254903590,748,748,748,748,9
|
|
20240222,143600,254896858,747,748,748,747,3019
|
|
20240222,143500,252638674,748,749,749,748,619
|
|
20240222,143400,252175652,748,748,748,748,384
|
|
20240222,143300,251888420,748,749,749,748,4000
|
|
20240222,143200,248896419,749,749,749,749,2
|
|
20240222,143100,248894921,749,749,750,749,230
|
|
20240222,143000,248722650,750,750,750,750,0
|
|
20240222,142900,248722650,750,750,750,750,0
|
|
20240222,142800,248722650,750,749,750,749,1012
|
|
20240222,142700,247963662,749,749,749,749,16
|
|
20240222,142600,247951678,749,749,749,749,322
|
|
20240222,142500,247710500,751,751,751,751,120
|
|
20240222,142400,247620380,752,752,752,752,0
|
|
20240222,142300,247620380,752,752,752,752,0
|
|
20240222,142200,247620380,752,748,752,748,5414
|
|
20240222,142100,243570544,748,748,748,748,16
|
|
20240222,142000,243558576,748,748,748,748,237
|
|
20240222,141900,243381300,747,747,747,747,634
|
|
20240222,141800,242907702,747,747,747,747,0
|
|
20240222,141700,242907702,747,747,747,747,73
|
|
20240222,141600,242853171,748,749,749,748,3650
|
|
20240222,141500,240122970,749,749,749,749,55
|
|
20240222,141400,240081775,748,750,750,748,2413
|
|
20240222,141300,238275828,751,750,751,750,16
|
|
20240222,141200,238263814,750,750,750,750,23
|
|
20240222,141100,238246564,751,750,751,750,39
|
|
20240222,141000,238217313,750,750,750,750,614
|
|
20240222,140900,237756813,751,752,752,751,437
|
|
20240222,140800,237428625,751,751,751,751,0
|
|
20240222,140700,237428625,751,751,751,751,0
|
|
20240222,140600,237428625,751,751,751,751,0
|
|
20240222,140500,237428625,751,751,751,751,237
|
|
20240222,140400,237250638,752,752,752,752,350
|
|
20240222,140300,236987438,752,752,752,752,0
|
|
20240222,140200,236987438,752,752,752,752,0
|
|
20240222,140100,236987438,752,752,752,752,0
|
|
20240222,140000,236987438,752,752,752,752,0
|
|
20240222,135900,236987438,752,752,752,752,0
|
|
20240222,135800,236987438,752,753,753,752,3
|
|
20240222,135700,236985181,752,752,752,752,0
|
|
20240222,135600,236985181,752,752,752,752,0
|
|
20240222,135500,236985181,752,755,755,752,2095
|
|
20240222,135400,235409052,755,757,758,755,340
|
|
20240222,135300,235152270,758,757,758,757,2493
|
|
20240222,135200,233262676,757,757,757,757,0
|
|
20240222,135100,233262676,757,754,757,754,1194
|
|
20240222,135000,232359414,754,755,755,754,281
|
|
20240222,134900,232147440,752,752,758,752,5013
|
|
20240222,134800,228353205,749,751,751,749,100
|
|
20240222,134700,228278251,752,752,752,752,0
|
|
20240222,134600,228278251,752,752,752,752,80
|
|
20240222,134500,228218091,752,752,752,750,251
|
|
20240222,134400,228029639,751,751,751,751,29
|
|
20240222,134300,228007860,751,751,751,751,1
|
|
20240222,134200,228007109,751,751,751,751,0
|
|
20240222,134100,228007109,751,751,751,751,0
|
|
20240222,134000,228007109,751,754,754,751,4241
|
|
20240222,133900,224813417,754,754,754,754,261
|
|
20240222,133800,224616623,755,753,755,753,989
|
|
20240222,133700,223871059,753,753,753,753,173
|
|
20240222,133600,223740790,753,752,753,752,805
|
|
20240222,133500,223134642,753,752,753,752,476
|
|
20240222,133400,222776243,748,748,748,748,0
|
|
20240222,133300,222776243,748,748,748,748,0
|
|
20240222,133200,222776243,748,748,748,748,0
|
|
20240222,133100,222776243,748,748,748,748,0
|
|
20240222,133000,222776243,748,748,748,748,794
|
|
20240222,132900,222182331,750,753,753,750,207
|
|
20240222,132800,222027078,750,750,750,750,110
|
|
20240222,132700,221944578,751,751,751,751,0
|
|
20240222,132600,221944578,751,752,752,751,111
|
|
20240222,132500,221861117,753,753,753,753,0
|
|
20240222,132400,221861117,753,753,753,753,0
|
|
20240222,132300,221861117,753,750,753,750,57
|
|
20240222,132200,221818277,750,748,750,748,146
|
|
20240222,132100,221708869,748,748,748,748,54
|
|
20240222,132000,221668477,748,748,748,748,1728
|
|
20240222,131900,220375933,748,748,748,748,0
|
|
20240222,131800,220375933,748,748,748,748,10
|
|
20240222,131700,220368453,747,747,747,747,0
|
|
20240222,131600,220368453,747,747,747,747,2568
|
|
20240222,131500,218450157,748,748,748,748,787
|
|
20240222,131400,217861481,748,748,748,748,0
|
|
20240222,131300,217861481,748,748,748,748,2
|
|
20240222,131200,217859985,748,748,748,748,27
|
|
20240222,131100,217839789,748,748,748,748,0
|
|
20240222,131000,217839789,748,748,748,748,748
|
|
20240222,130900,217280285,747,747,747,747,0
|
|
20240222,130800,217280285,747,747,747,747,0
|
|
20240222,130700,217280285,747,747,747,747,318
|
|
20240222,130600,217042739,748,748,748,748,13
|
|
20240222,130500,217033015,748,748,748,748,106
|
|
20240222,130400,216953727,748,748,748,748,353
|
|
20240222,130300,216689683,749,749,749,749,497
|
|
20240222,130200,216317430,750,750,750,750,0
|
|
20240222,130100,216317430,750,750,750,750,1
|
|
20240222,130000,216316680,751,751,751,751,3
|
|
20240222,125900,216314427,748,748,748,748,0
|
|
20240222,125800,216314427,748,748,748,748,0
|
|
20240222,125700,216314427,748,748,748,748,0
|
|
20240222,125600,216314427,748,748,748,748,0
|
|
20240222,125500,216314427,748,748,748,748,0
|
|
20240222,125400,216314427,748,749,749,748,919
|
|
20240222,125300,215626960,751,751,751,751,0
|
|
20240222,125200,215626960,751,751,751,751,0
|
|
20240222,125100,215626960,751,751,751,751,1
|
|
20240222,125000,215626209,749,749,749,749,0
|
|
20240222,124900,215626209,749,749,749,749,28
|
|
20240222,124800,215605237,749,749,749,749,50
|
|
20240222,124700,215567787,749,749,749,749,25
|
|
20240222,124600,215549062,753,751,753,751,180
|
|
20240222,124500,215413708,753,752,753,752,50
|
|
20240222,124400,215376078,748,749,749,748,3000
|
|
20240222,124300,213130845,750,750,750,750,45
|
|
20240222,124200,213097095,750,750,750,750,501
|
|
20240222,124100,212721345,753,753,753,753,0
|
|
20240222,124000,212721345,753,753,753,753,1
|
|
20240222,123900,212720592,748,748,748,748,0
|
|
20240222,123800,212720592,748,748,748,748,17
|
|
20240222,123700,212707876,750,750,750,750,0
|
|
20240222,123600,212707876,750,750,750,750,675
|
|
20240222,123500,212201626,750,750,750,750,504
|
|
20240222,123400,211823626,747,747,747,747,2388
|
|
20240222,123300,210039790,750,746,750,746,1396
|
|
20240222,123200,208997834,746,749,749,746,5385
|
|
20240222,123100,204973295,749,750,750,749,51
|
|
20240222,123000,204935081,750,750,750,750,1040
|
|
20240222,122900,204155081,750,750,750,750,0
|
|
20240222,122800,204155081,750,749,750,749,24
|
|
20240222,122700,204137082,748,748,748,748,56
|
|
20240222,122600,204095194,749,749,749,749,546
|
|
20240222,122500,203686240,749,748,749,748,1004
|
|
20240222,122400,202935245,749,749,749,748,3455
|
|
20240222,122300,200347451,749,749,749,749,500
|
|
20240222,122200,199972951,750,749,750,749,287
|
|
20240222,122100,199757956,749,749,750,748,4422
|
|
20240222,122000,196445086,749,749,750,749,46
|
|
20240222,121900,196410631,750,750,750,749,1203
|
|
20240222,121800,195508421,753,753,753,753,0
|
|
20240222,121700,195508421,753,753,753,753,0
|
|
20240222,121600,195508421,753,753,753,753,1
|
|
20240222,121500,195507668,749,749,749,749,0
|
|
20240222,121400,195507668,749,749,749,749,0
|
|
20240222,121300,195507668,749,750,750,749,2100
|
|
20240222,121200,193934442,751,751,751,751,0
|
|
20240222,121100,193934442,751,752,752,751,40
|
|
20240222,121000,193904401,753,752,753,752,50
|
|
20240222,120900,193866790,750,751,751,750,1059
|
|
20240222,120800,193071550,750,750,750,750,0
|
|
20240222,120700,193071550,750,751,751,750,595
|
|
20240222,120600,192624821,753,751,753,751,34
|
|
20240222,120500,192599253,753,750,753,750,872
|
|
20240222,120400,191944923,750,750,750,750,13
|
|
20240222,120300,191935173,750,750,750,750,123
|
|
20240222,120200,191842923,749,750,750,749,121
|
|
20240222,120100,191752177,750,750,750,750,73
|
|
20240222,120000,191697427,750,750,750,750,343
|
|
20240222,115900,191440177,750,750,750,750,1657
|
|
20240222,115800,190197427,750,751,751,750,339
|
|
20240222,115700,189943176,750,750,750,750,0
|
|
20240222,115600,189943176,750,750,750,750,3782
|
|
20240222,115500,187106676,750,751,751,750,4332
|
|
20240222,115400,183854199,752,752,752,752,0
|
|
20240222,115300,183854199,752,752,752,752,561
|
|
20240222,115200,183432327,752,752,752,752,6
|
|
20240222,115100,183427815,752,753,753,752,133
|
|
20240222,115000,183327668,753,753,753,753,35
|
|
20240222,114900,183301313,753,753,753,753,1
|
|
20240222,114800,183300560,756,756,756,756,0
|
|
20240222,114700,183300560,756,756,756,756,0
|
|
20240222,114600,183300560,756,756,756,756,0
|
|
20240222,114500,183300560,756,752,756,752,974
|
|
20240222,114400,182567852,751,751,751,751,48
|
|
20240222,114300,182531804,751,751,751,751,47
|
|
20240222,114200,182496507,751,752,752,751,1278
|
|
20240222,114100,181535912,752,752,752,752,7
|
|
20240222,114000,181530648,752,752,752,752,207
|
|
20240222,113900,181374984,753,753,753,753,0
|
|
20240222,113800,181374984,753,753,753,753,0
|
|
20240222,113700,181374984,753,753,753,753,19
|
|
20240222,113600,181360677,753,753,753,753,0
|
|
20240222,113500,181360677,753,753,753,753,0
|
|
20240222,113400,181360677,753,753,753,753,4
|
|
20240222,113300,181357665,753,753,753,753,23
|
|
20240222,113200,181340346,753,753,753,753,23
|
|
20240222,113100,181323027,753,753,753,753,623
|
|
20240222,113000,180853908,753,753,753,753,15
|
|
20240222,112900,180842613,753,753,753,753,16
|
|
20240222,112800,180830565,753,753,753,753,391
|
|
20240222,112700,180536142,754,754,754,754,62
|
|
20240222,112600,180489394,754,755,755,754,51
|
|
20240222,112500,180450939,755,756,756,755,1638
|
|
20240222,112400,179212615,756,756,756,756,446
|
|
20240222,112300,178875439,756,756,756,756,230
|
|
20240222,112200,178701559,756,753,756,753,6159
|
|
20240222,112100,174050897,753,753,753,753,133
|
|
20240222,112000,173950748,753,752,753,752,269
|
|
20240222,111900,173748223,752,752,753,752,500
|
|
20240222,111800,173371919,753,752,753,752,381
|
|
20240222,111700,173085097,752,752,752,752,1081
|
|
20240222,111600,172272185,752,752,752,751,6678
|
|
20240222,111500,167250772,752,752,752,752,858
|
|
20240222,111400,166605556,752,752,752,752,486
|
|
20240222,111300,166240084,752,752,753,752,1535
|
|
20240222,111200,165085601,752,752,753,752,678
|
|
20240222,111100,164575445,752,752,752,752,903
|
|
20240222,111000,163896389,752,752,752,752,309
|
|
20240222,110900,163664021,752,751,752,751,7
|
|
20240222,110800,163658763,751,751,751,751,90
|
|
20240222,110700,163591173,751,751,751,751,81
|
|
20240222,110600,163530342,751,751,751,751,2209
|
|
20240222,110500,161871383,751,751,751,751,0
|
|
20240222,110400,161871383,751,751,751,751,0
|
|
20240222,110300,161871383,751,751,751,751,107
|
|
20240222,110200,161791026,752,752,752,752,40
|
|
20240222,110100,161760946,752,752,752,752,2873
|
|
20240222,110000,159600450,752,753,753,752,4077
|
|
20240222,105900,156530614,753,753,753,753,130
|
|
20240222,105800,156432724,754,753,754,753,1675
|
|
20240222,105700,155169887,753,753,753,753,1600
|
|
20240222,105600,153965087,753,754,754,753,1499
|
|
20240222,105500,152834853,753,753,753,753,0
|
|
20240222,105400,152834853,753,753,753,753,4
|
|
20240222,105300,152831841,753,753,753,753,63
|
|
20240222,105200,152784402,754,753,754,753,69
|
|
20240222,105100,152732434,754,753,754,751,1395
|
|
20240222,105000,151682086,754,752,754,752,183
|
|
20240222,104900,151544422,753,752,753,752,83
|
|
20240222,104800,151481933,751,751,751,751,34
|
|
20240222,104700,151456399,751,750,751,750,240
|
|
20240222,104600,151276308,750,750,750,750,424
|
|
20240222,104500,150958308,750,751,751,750,1921
|
|
20240222,104400,149515699,753,753,753,753,0
|
|
20240222,104300,149515699,753,753,753,752,52
|
|
20240222,104200,149476544,754,754,754,754,0
|
|
20240222,104100,149476544,754,754,754,754,1
|
|
20240222,104000,149475790,751,751,751,751,0
|
|
20240222,103900,149475790,751,751,751,751,0
|
|
20240222,103800,149475790,751,751,751,751,0
|
|
20240222,103700,149475790,751,751,751,751,1765
|
|
20240222,103600,148150275,751,751,751,751,79
|
|
20240222,103500,148090946,750,750,750,750,1240
|
|
20240222,103400,147160946,750,751,751,750,4198
|
|
20240222,103300,144012346,751,752,752,751,3248
|
|
20240222,103200,141573046,752,751,753,751,452
|
|
20240222,103100,141232943,752,752,752,752,201
|
|
20240222,103000,141081791,753,753,753,753,998
|
|
20240222,102900,140330297,753,753,753,753,0
|
|
20240222,102800,140330297,753,753,753,753,0
|
|
20240222,102700,140330297,753,754,754,753,65
|
|
20240222,102600,140281289,754,754,754,754,58
|
|
20240222,102500,140237557,756,756,756,756,1
|
|
20240222,102400,140236801,753,754,754,753,1600
|
|
20240222,102300,139031946,753,753,753,753,1545
|
|
20240222,102200,137868561,750,750,750,750,0
|
|
20240222,102100,137868561,750,751,752,750,4147
|
|
20240222,102000,134754337,751,751,751,751,0
|
|
20240222,101900,134754337,751,752,752,751,600
|
|
20240222,101800,134303637,752,752,752,752,20
|
|
20240222,101700,134288597,752,752,752,752,573
|
|
20240222,101600,133857701,752,752,752,752,0
|
|
20240222,101500,133857701,752,752,752,752,31
|
|
20240222,101400,133834389,752,752,752,752,200
|
|
20240222,101300,133683989,752,752,752,752,4
|
|
20240222,101200,133680981,751,751,751,751,5116
|
|
20240222,101100,129838865,751,751,752,751,1757
|
|
20240222,101000,128519353,751,752,752,751,1440
|
|
20240222,100900,127436524,752,752,752,752,164
|
|
20240222,100800,127313196,752,752,752,752,2
|
|
20240222,100700,127311692,752,752,752,752,77
|
|
20240222,100600,127253788,753,753,753,753,246
|
|
20240222,100500,127068550,752,754,754,752,1857
|
|
20240222,100400,125669780,754,754,754,754,231
|
|
20240222,100300,125495606,753,753,753,753,70
|
|
20240222,100200,125442896,753,754,754,753,1901
|
|
20240222,100100,124009815,754,754,754,754,32
|
|
20240222,100000,123985687,754,754,754,754,100
|
|
20240222,095900,123910287,755,752,755,752,777
|
|
20240222,095800,123325972,752,751,752,751,1490
|
|
20240222,095700,122206665,752,752,752,752,997
|
|
20240222,095600,121456921,752,752,752,752,11
|
|
20240222,095500,121448649,755,755,755,755,30
|
|
20240222,095400,121425999,755,755,755,755,7
|
|
20240222,095300,121420714,755,755,755,755,10
|
|
20240222,095200,121413164,756,756,756,756,0
|
|
20240222,095100,121413164,756,756,756,756,2
|
|
20240222,095000,121411652,756,756,756,756,1
|
|
20240222,094900,121410896,756,754,756,752,3298
|
|
20240222,094800,118930536,751,755,756,751,2783
|
|
20240222,094700,116835028,760,759,760,759,241
|
|
20240222,094600,116651994,762,762,762,762,0
|
|
20240222,094500,116651994,762,762,762,762,1
|
|
20240222,094400,116651232,760,756,760,756,391
|
|
20240222,094300,116355302,758,757,758,757,3
|
|
20240222,094200,116353030,750,757,757,750,4646
|
|
20240222,094100,112863468,759,759,759,759,2
|
|
20240222,094000,112861950,761,761,761,761,96
|
|
20240222,093900,112788894,764,761,765,761,10
|
|
20240222,093800,112781270,763,768,768,763,508
|
|
20240222,093700,112392133,769,754,770,754,12566
|
|
20240222,093600,102828881,754,754,754,754,642
|
|
20240222,093500,102344813,750,757,757,750,16995
|
|
20240222,093400,89578101,759,761,761,759,23
|
|
20240222,093300,89560602,768,765,768,761,516
|
|
20240222,093200,89165847,772,772,772,772,15
|
|
20240222,093100,89154267,773,764,773,764,500
|
|
20240222,093000,88771868,760,760,760,760,801
|
|
20240222,092900,88163108,762,761,762,761,419
|
|
20240222,092800,87843841,761,763,776,761,725
|
|
20240222,092700,87288102,763,755,771,753,18465
|
|
20240222,092600,73297089,751,751,751,751,1241
|
|
20240222,092500,72365098,756,752,756,751,3880
|
|
20240222,092400,69450305,752,752,752,751,4031
|
|
20240222,092300,66421328,752,753,753,752,2896
|
|
20240222,092200,64240893,753,753,754,752,3768
|
|
20240222,092100,61401588,756,755,756,755,491
|
|
20240222,092000,61030882,756,752,756,752,1508
|
|
20240222,091900,59892969,753,754,754,753,1104
|
|
20240222,091800,59061015,756,755,756,755,4056
|
|
20240222,091700,55994699,756,756,756,753,109
|
|
20240222,091600,55912301,752,752,752,752,1819
|
|
20240222,091500,54544413,752,752,752,752,690
|
|
20240222,091400,54025533,752,752,752,751,697
|
|
20240222,091300,53501476,752,754,754,752,1253
|
|
20240222,091200,52558980,756,756,756,756,51
|
|
20240222,091100,52520424,756,753,756,752,691
|
|
20240222,091000,51998422,753,753,753,752,4058
|
|
20240222,090900,48944974,753,759,759,753,7089
|
|
20240222,090800,43586871,759,760,760,759,348
|
|
20240222,090700,43322639,760,764,764,760,7035
|
|
20240222,090600,37970612,764,765,765,764,1826
|
|
20240222,090500,36575530,764,768,768,764,48
|
|
20240222,090400,36538854,768,770,770,761,523
|
|
20240222,090300,36140257,775,759,777,759,6336
|
|
20240222,090200,31323730,759,758,759,756,16621
|
|
20240222,090100,18711317,757,766,767,757,8351
|
|
20240222,090000,12350044,767,777,777,765,15371
|