697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,203400,145472682,737,737,737,737,2440
|
|
20240223,203300,145472682,737,737,737,737,0
|
|
20240223,203200,145472682,737,737,737,737,0
|
|
20240223,203100,145472682,737,737,737,737,0
|
|
20240223,203000,145472682,737,737,737,737,0
|
|
20240223,202900,145472682,737,737,737,737,0
|
|
20240223,202800,145472682,737,737,737,737,0
|
|
20240223,202700,145472682,737,737,737,737,0
|
|
20240223,202600,145472682,737,737,737,737,0
|
|
20240223,202500,145472682,737,737,737,737,0
|
|
20240223,202400,145472682,737,737,737,737,0
|
|
20240223,202300,145472682,737,737,737,737,0
|
|
20240223,202200,145472682,737,737,737,737,0
|
|
20240223,202100,145472682,737,737,737,737,0
|
|
20240223,202000,145472682,737,737,737,737,0
|
|
20240223,201900,145472682,737,737,737,737,0
|
|
20240223,201800,145472682,737,737,737,737,0
|
|
20240223,201700,145472682,737,737,737,737,0
|
|
20240223,201600,145472682,737,737,737,737,0
|
|
20240223,201500,145472682,737,737,737,737,0
|
|
20240223,201400,145472682,737,737,737,737,0
|
|
20240223,201300,145472682,737,737,737,737,0
|
|
20240223,201200,145472682,737,737,737,737,0
|
|
20240223,201100,145472682,737,737,737,737,0
|
|
20240223,201000,145472682,737,737,737,737,0
|
|
20240223,200900,145472682,737,737,737,737,0
|
|
20240223,200800,145472682,737,737,737,737,0
|
|
20240223,200700,145472682,737,737,737,737,0
|
|
20240223,200600,145472682,737,737,737,737,0
|
|
20240223,200500,145472682,737,737,737,737,0
|
|
20240223,200400,145472682,737,737,737,737,2440
|
|
20240223,200300,145472682,737,737,737,737,0
|
|
20240223,200200,145472682,737,737,737,737,0
|
|
20240223,200100,145472682,737,737,737,737,0
|
|
20240223,200000,145472682,737,737,737,737,0
|
|
20240223,195900,145472682,737,737,737,737,0
|
|
20240223,195800,145472682,737,737,737,737,0
|
|
20240223,195700,145472682,737,737,737,737,0
|
|
20240223,195600,145472682,737,737,737,737,0
|
|
20240223,195500,145472682,737,737,737,737,0
|
|
20240223,195400,145472682,737,737,737,737,0
|
|
20240223,195300,145472682,737,737,737,737,0
|
|
20240223,195200,145472682,737,737,737,737,0
|
|
20240223,195100,145472682,737,737,737,737,0
|
|
20240223,195000,145472682,737,737,737,737,0
|
|
20240223,194900,145472682,737,737,737,737,0
|
|
20240223,194800,145472682,737,737,737,737,0
|
|
20240223,194700,145472682,737,737,737,737,0
|
|
20240223,194600,145472682,737,737,737,737,0
|
|
20240223,194500,145472682,737,737,737,737,0
|
|
20240223,194400,145472682,737,737,737,737,0
|
|
20240223,194300,145472682,737,737,737,737,0
|
|
20240223,194200,145472682,737,737,737,737,0
|
|
20240223,194100,145472682,737,737,737,737,0
|
|
20240223,194000,145472682,737,737,737,737,0
|
|
20240223,193900,145472682,737,737,737,737,0
|
|
20240223,193800,145472682,737,737,737,737,0
|
|
20240223,193700,145472682,737,737,737,737,0
|
|
20240223,193600,145472682,737,737,737,737,0
|
|
20240223,193500,145472682,737,737,737,737,0
|
|
20240223,193400,145472682,737,737,737,737,2440
|
|
20240223,193300,145472682,737,737,737,737,0
|
|
20240223,193200,145472682,737,737,737,737,0
|
|
20240223,193100,145472682,737,737,737,737,0
|
|
20240223,193000,145472682,737,737,737,737,0
|
|
20240223,192900,145472682,737,737,737,737,0
|
|
20240223,192800,145472682,737,737,737,737,0
|
|
20240223,192700,145472682,737,737,737,737,0
|
|
20240223,192600,145472682,737,737,737,737,0
|
|
20240223,192500,145472682,737,737,737,737,0
|
|
20240223,192400,145472682,737,737,737,737,0
|
|
20240223,192300,145472682,737,737,737,737,0
|
|
20240223,192200,145472682,737,737,737,737,0
|
|
20240223,192100,145472682,737,737,737,737,0
|
|
20240223,192000,145472682,737,737,737,737,0
|
|
20240223,191900,145472682,737,737,737,737,0
|
|
20240223,191800,145472682,737,737,737,737,0
|
|
20240223,191700,145472682,737,737,737,737,0
|
|
20240223,191600,145472682,737,737,737,737,0
|
|
20240223,191500,145472682,737,737,737,737,0
|
|
20240223,191400,145472682,737,737,737,737,0
|
|
20240223,191300,145472682,737,737,737,737,0
|
|
20240223,191200,145472682,737,737,737,737,0
|
|
20240223,191100,145472682,737,737,737,737,0
|
|
20240223,191000,145472682,737,737,737,737,0
|
|
20240223,190900,145472682,737,737,737,737,0
|
|
20240223,190800,145472682,737,737,737,737,0
|
|
20240223,190700,145472682,737,737,737,737,0
|
|
20240223,190600,145472682,737,737,737,737,0
|
|
20240223,190500,145472682,737,737,737,737,0
|
|
20240223,190400,145472682,737,737,737,737,2440
|
|
20240223,190300,145472682,737,737,737,737,0
|
|
20240223,190200,145472682,737,737,737,737,0
|
|
20240223,190100,145472682,737,737,737,737,0
|
|
20240223,190000,145472682,737,737,737,737,0
|
|
20240223,185900,145472682,737,737,737,737,0
|
|
20240223,185800,145472682,737,737,737,737,0
|
|
20240223,185700,145472682,737,737,737,737,0
|
|
20240223,185600,145472682,737,737,737,737,0
|
|
20240223,185500,145472682,737,737,737,737,0
|
|
20240223,185400,145472682,737,737,737,737,0
|
|
20240223,185300,145472682,737,737,737,737,0
|
|
20240223,185200,145472682,737,737,737,737,0
|
|
20240223,185100,145472682,737,737,737,737,0
|
|
20240223,185000,145472682,737,737,737,737,0
|
|
20240223,184900,145472682,737,737,737,737,0
|
|
20240223,184800,145472682,737,737,737,737,0
|
|
20240223,184700,145472682,737,737,737,737,0
|
|
20240223,184600,145472682,737,737,737,737,0
|
|
20240223,184500,145472682,737,737,737,737,0
|
|
20240223,184400,145472682,737,737,737,737,0
|
|
20240223,184300,145472682,737,737,737,737,0
|
|
20240223,184200,145472682,737,737,737,737,0
|
|
20240223,184100,145472682,737,737,737,737,0
|
|
20240223,184000,145472682,737,737,737,737,0
|
|
20240223,183900,145472682,737,737,737,737,0
|
|
20240223,183800,145472682,737,737,737,737,0
|
|
20240223,183700,145472682,737,737,737,737,0
|
|
20240223,183600,145472682,737,737,737,737,0
|
|
20240223,183500,145472682,737,737,737,737,0
|
|
20240223,183400,145472682,737,737,737,737,2440
|
|
20240223,183300,145472682,737,737,737,737,0
|
|
20240223,183200,145472682,737,737,737,737,0
|
|
20240223,183100,145472682,737,737,737,737,0
|
|
20240223,183000,145472682,737,737,737,737,0
|
|
20240223,182900,145472682,737,737,737,737,0
|
|
20240223,182800,145472682,737,737,737,737,0
|
|
20240223,182700,145472682,737,737,737,737,0
|
|
20240223,182600,145472682,737,737,737,737,0
|
|
20240223,182500,145472682,737,737,737,737,0
|
|
20240223,182400,145472682,737,737,737,737,0
|
|
20240223,182300,145472682,737,737,737,737,0
|
|
20240223,182200,145472682,737,737,737,737,0
|
|
20240223,182100,145472682,737,737,737,737,0
|
|
20240223,182000,145472682,737,737,737,737,0
|
|
20240223,181900,145472682,737,737,737,737,0
|
|
20240223,181800,145472682,737,737,737,737,0
|
|
20240223,181700,145472682,737,737,737,737,0
|
|
20240223,181600,145472682,737,737,737,737,0
|
|
20240223,181500,145472682,737,737,737,737,0
|
|
20240223,181400,145472682,737,737,737,737,0
|
|
20240223,181300,145472682,737,737,737,737,0
|
|
20240223,181200,145472682,737,737,737,737,0
|
|
20240223,181100,145472682,737,737,737,737,0
|
|
20240223,181000,145472682,737,737,737,737,0
|
|
20240223,180900,145472682,737,737,737,737,0
|
|
20240223,180800,145472682,737,737,737,737,0
|
|
20240223,180700,145472682,737,737,737,737,0
|
|
20240223,180600,145472682,737,737,737,737,0
|
|
20240223,180500,145472682,737,737,737,737,0
|
|
20240223,180400,145472682,737,737,737,737,2440
|
|
20240223,180300,145472682,737,737,737,737,0
|
|
20240223,180200,145472682,737,737,737,737,0
|
|
20240223,180100,145472682,737,737,737,737,0
|
|
20240223,180000,145472682,737,737,737,737,0
|
|
20240223,175900,145472682,737,737,737,737,0
|
|
20240223,175800,145472682,737,737,737,737,0
|
|
20240223,175700,145472682,737,737,737,737,0
|
|
20240223,175600,145472682,737,737,737,737,0
|
|
20240223,175500,145472682,737,737,737,737,0
|
|
20240223,175400,145472682,737,737,737,737,0
|
|
20240223,175300,145472682,737,737,737,737,0
|
|
20240223,175200,145472682,737,737,737,737,0
|
|
20240223,175100,145472682,737,737,737,737,0
|
|
20240223,175000,145472682,737,737,737,737,0
|
|
20240223,174900,145472682,737,737,737,737,0
|
|
20240223,174800,145472682,737,737,737,737,0
|
|
20240223,174700,145472682,737,737,737,737,0
|
|
20240223,174600,145472682,737,737,737,737,0
|
|
20240223,174500,145472682,737,737,737,737,0
|
|
20240223,174400,145472682,737,737,737,737,0
|
|
20240223,174300,145472682,737,737,737,737,0
|
|
20240223,174200,145472682,737,737,737,737,0
|
|
20240223,174100,145472682,737,737,737,737,0
|
|
20240223,174000,145472682,737,737,737,737,0
|
|
20240223,173900,145472682,737,737,737,737,0
|
|
20240223,173800,145472682,737,737,737,737,0
|
|
20240223,173700,145472682,737,737,737,737,0
|
|
20240223,173600,145472682,737,737,737,737,0
|
|
20240223,173500,145472682,737,737,737,737,0
|
|
20240223,173400,145472682,737,737,737,737,2440
|
|
20240223,173300,145472682,737,737,737,737,0
|
|
20240223,173200,145472682,737,737,737,737,0
|
|
20240223,173100,145472682,737,737,737,737,0
|
|
20240223,173000,145472682,737,737,737,737,0
|
|
20240223,172900,145472682,737,737,737,737,0
|
|
20240223,172800,145472682,737,737,737,737,0
|
|
20240223,172700,145472682,737,737,737,737,0
|
|
20240223,172600,145472682,737,737,737,737,0
|
|
20240223,172500,145472682,737,737,737,737,0
|
|
20240223,172400,145472682,737,737,737,737,0
|
|
20240223,172300,145472682,737,737,737,737,0
|
|
20240223,172200,145472682,737,737,737,737,0
|
|
20240223,172100,145472682,737,737,737,737,0
|
|
20240223,172000,145472682,737,737,737,737,0
|
|
20240223,171900,145472682,737,737,737,737,0
|
|
20240223,171800,145472682,737,737,737,737,0
|
|
20240223,171700,145472682,737,737,737,737,0
|
|
20240223,171600,145472682,737,737,737,737,0
|
|
20240223,171500,145472682,737,737,737,737,0
|
|
20240223,171400,145472682,737,737,737,737,0
|
|
20240223,171300,145472682,737,737,737,737,0
|
|
20240223,171200,145472682,737,737,737,737,0
|
|
20240223,171100,145472682,737,737,737,737,0
|
|
20240223,171000,145472682,737,737,737,737,0
|
|
20240223,170900,145472682,737,737,737,737,0
|
|
20240223,170800,145472682,737,737,737,737,0
|
|
20240223,170700,145472682,737,737,737,737,0
|
|
20240223,170600,145472682,737,737,737,737,0
|
|
20240223,170500,145472682,737,737,737,737,0
|
|
20240223,170400,145472682,737,737,737,737,2440
|
|
20240223,170300,145472682,737,737,737,737,0
|
|
20240223,170200,145472682,737,737,737,737,0
|
|
20240223,170100,145472682,737,737,737,737,0
|
|
20240223,170000,145472682,737,737,737,737,0
|
|
20240223,165900,145472682,737,737,737,737,0
|
|
20240223,165800,145472682,737,737,737,737,0
|
|
20240223,165700,145472682,737,737,737,737,0
|
|
20240223,165600,145472682,737,737,737,737,0
|
|
20240223,165500,145472682,737,737,737,737,0
|
|
20240223,165400,145472682,737,737,737,737,0
|
|
20240223,165300,145472682,737,737,737,737,0
|
|
20240223,165200,145472682,737,737,737,737,0
|
|
20240223,165100,145472682,737,737,737,737,0
|
|
20240223,165000,145472682,737,737,737,737,0
|
|
20240223,164900,145472682,737,737,737,737,0
|
|
20240223,164800,145472682,737,737,737,737,0
|
|
20240223,164700,145472682,737,737,737,737,0
|
|
20240223,164600,145472682,737,737,737,737,0
|
|
20240223,164500,145472682,737,737,737,737,0
|
|
20240223,164400,145472682,737,737,737,737,0
|
|
20240223,164300,145472682,737,737,737,737,0
|
|
20240223,164200,145472682,737,737,737,737,0
|
|
20240223,164100,145472682,737,737,737,737,0
|
|
20240223,164000,145472682,737,737,737,737,0
|
|
20240223,163900,145472682,737,737,737,737,0
|
|
20240223,163800,145472682,737,737,737,737,0
|
|
20240223,163700,145472682,737,737,737,737,0
|
|
20240223,163600,145472682,737,737,737,737,0
|
|
20240223,163500,145472682,737,737,737,737,0
|
|
20240223,163400,145472682,737,737,737,737,2440
|
|
20240223,163300,145472682,737,737,737,737,0
|
|
20240223,163200,145472682,737,737,737,737,0
|
|
20240223,163100,145472682,737,737,737,737,0
|
|
20240223,163000,145472682,737,737,737,737,0
|
|
20240223,162900,145472682,737,737,737,737,0
|
|
20240223,162800,145472682,737,737,737,737,0
|
|
20240223,162700,145472682,737,737,737,737,0
|
|
20240223,162600,145472682,737,737,737,737,0
|
|
20240223,162500,145472682,737,737,737,737,0
|
|
20240223,162400,145472682,737,737,737,737,0
|
|
20240223,162300,145472682,737,737,737,737,0
|
|
20240223,162200,145472682,737,737,737,737,0
|
|
20240223,162100,145472682,737,737,737,737,0
|
|
20240223,162000,145472682,737,737,737,737,0
|
|
20240223,161900,145472682,737,737,737,737,0
|
|
20240223,161800,145472682,737,737,737,737,0
|
|
20240223,161700,145472682,737,737,737,737,0
|
|
20240223,161600,145472682,737,737,737,737,0
|
|
20240223,161500,145472682,737,737,737,737,0
|
|
20240223,161400,145472682,737,737,737,737,0
|
|
20240223,161300,145472682,737,737,737,737,0
|
|
20240223,161200,145472682,737,737,737,737,0
|
|
20240223,161100,145472682,737,737,737,737,0
|
|
20240223,161000,145472682,737,737,737,737,0
|
|
20240223,160900,145472682,737,737,737,737,0
|
|
20240223,160800,145472682,737,737,737,737,0
|
|
20240223,160700,145472682,737,737,737,737,0
|
|
20240223,160600,145472682,737,737,737,737,0
|
|
20240223,160500,145472682,737,737,737,737,0
|
|
20240223,160400,145472682,737,737,737,737,2440
|
|
20240223,160300,145472682,737,737,737,737,0
|
|
20240223,160200,145472682,737,737,737,737,0
|
|
20240223,160100,145472682,737,737,737,737,0
|
|
20240223,160000,145472682,737,737,737,737,0
|
|
20240223,155900,145472682,737,737,737,737,0
|
|
20240223,155800,145472682,737,737,737,737,0
|
|
20240223,155700,145472682,737,737,737,737,0
|
|
20240223,155600,145472682,737,737,737,737,0
|
|
20240223,155500,145472682,737,737,737,737,0
|
|
20240223,155400,145472682,737,737,737,737,0
|
|
20240223,155300,145472682,737,737,737,737,0
|
|
20240223,155200,145472682,737,737,737,737,0
|
|
20240223,155100,145472682,737,737,737,737,0
|
|
20240223,155000,145472682,737,737,737,737,0
|
|
20240223,154900,145472682,737,737,737,737,0
|
|
20240223,154800,145472682,737,737,737,737,0
|
|
20240223,154700,145472682,737,737,737,737,0
|
|
20240223,154600,145472682,737,737,737,737,0
|
|
20240223,154500,145472682,737,737,737,737,0
|
|
20240223,154400,145472682,737,737,737,737,0
|
|
20240223,154300,145472682,737,737,737,737,0
|
|
20240223,154200,145472682,737,737,737,737,0
|
|
20240223,154100,145472682,737,737,737,737,0
|
|
20240223,154000,145472682,737,737,737,737,0
|
|
20240223,153900,145472682,737,737,737,737,0
|
|
20240223,153800,145472682,737,737,737,737,0
|
|
20240223,153700,145472682,737,737,737,737,0
|
|
20240223,153600,145472682,737,737,737,737,0
|
|
20240223,153500,145472682,737,737,737,737,0
|
|
20240223,153400,145472682,737,737,737,737,2440
|
|
20240223,153300,145472682,737,737,737,737,0
|
|
20240223,153200,145472682,737,737,737,737,0
|
|
20240223,153100,145472682,737,737,737,737,0
|
|
20240223,153000,145472682,737,737,737,737,2440
|
|
20240223,152900,143674402,733,733,733,733,0
|
|
20240223,152800,143674402,733,733,733,733,0
|
|
20240223,152700,143674402,733,733,733,733,0
|
|
20240223,152600,143674402,733,733,733,733,0
|
|
20240223,152500,143674402,733,733,733,733,0
|
|
20240223,152400,143674402,733,733,733,733,0
|
|
20240223,152300,143674402,733,733,733,733,0
|
|
20240223,152200,143674402,733,733,733,733,0
|
|
20240223,152100,143674402,733,733,733,733,0
|
|
20240223,152000,143674402,733,733,733,733,0
|
|
20240223,151900,143674402,733,733,733,733,0
|
|
20240223,151800,143674402,733,733,733,733,0
|
|
20240223,151700,143674402,733,733,733,733,0
|
|
20240223,151600,143674402,733,733,733,733,0
|
|
20240223,151500,143674402,733,733,733,733,0
|
|
20240223,151400,143674402,733,733,733,733,0
|
|
20240223,151300,143674402,733,733,733,733,0
|
|
20240223,151200,143674402,733,733,733,733,0
|
|
20240223,151100,143674402,733,733,733,733,0
|
|
20240223,151000,143674402,733,733,733,733,0
|
|
20240223,150900,143674402,733,733,733,733,624
|
|
20240223,150800,143217010,733,733,733,733,49
|
|
20240223,150700,143181093,733,733,733,733,0
|
|
20240223,150600,143181093,733,735,735,733,833
|
|
20240223,150500,142570438,735,735,735,735,0
|
|
20240223,150400,142570438,735,735,735,735,0
|
|
20240223,150300,142570438,735,735,735,735,0
|
|
20240223,150200,142570438,735,735,735,735,354
|
|
20240223,150100,142310248,732,732,732,732,1
|
|
20240223,150000,142309516,735,735,735,735,0
|
|
20240223,145900,142309516,735,735,735,735,0
|
|
20240223,145800,142309516,735,735,735,735,0
|
|
20240223,145700,142309516,735,735,735,735,0
|
|
20240223,145600,142309516,735,735,735,735,0
|
|
20240223,145500,142309516,735,735,735,735,0
|
|
20240223,145400,142309516,735,735,735,735,10
|
|
20240223,145300,142302166,735,735,735,735,0
|
|
20240223,145200,142302166,735,735,735,735,0
|
|
20240223,145100,142302166,735,735,735,735,93
|
|
20240223,145000,142233811,735,735,735,735,0
|
|
20240223,144900,142233811,735,735,735,735,10
|
|
20240223,144800,142226461,731,731,731,731,0
|
|
20240223,144700,142226461,731,732,732,731,569
|
|
20240223,144600,141809991,735,735,735,735,0
|
|
20240223,144500,141809991,735,735,735,735,0
|
|
20240223,144400,141809991,735,735,735,735,0
|
|
20240223,144300,141809991,735,735,735,735,0
|
|
20240223,144200,141809991,735,735,735,735,68
|
|
20240223,144100,141760011,735,735,735,735,0
|
|
20240223,144000,141760011,735,735,735,735,0
|
|
20240223,143900,141760011,735,735,735,735,81
|
|
20240223,143800,141700476,735,735,735,735,24
|
|
20240223,143700,141682836,735,735,735,735,0
|
|
20240223,143600,141682836,735,735,735,735,5
|
|
20240223,143500,141679161,735,735,735,735,0
|
|
20240223,143400,141679161,735,735,735,735,0
|
|
20240223,143300,141679161,735,735,735,735,0
|
|
20240223,143200,141679161,735,735,735,735,200
|
|
20240223,143100,141532161,735,735,735,735,10
|
|
20240223,143000,141524811,731,731,731,731,0
|
|
20240223,142900,141524811,731,731,731,731,1
|
|
20240223,142800,141524080,731,735,735,731,1651
|
|
20240223,142700,140315658,735,735,735,735,3
|
|
20240223,142600,140313453,735,735,735,735,0
|
|
20240223,142500,140313453,735,735,735,735,0
|
|
20240223,142400,140313453,735,735,735,735,0
|
|
20240223,142300,140313453,735,735,735,735,0
|
|
20240223,142200,140313453,735,735,735,735,0
|
|
20240223,142100,140313453,735,735,735,735,0
|
|
20240223,142000,140313453,735,735,735,735,0
|
|
20240223,141900,140313453,735,735,735,735,0
|
|
20240223,141800,140313453,735,735,735,735,0
|
|
20240223,141700,140313453,735,735,735,735,0
|
|
20240223,141600,140313453,735,735,735,735,0
|
|
20240223,141500,140313453,735,735,735,735,0
|
|
20240223,141400,140313453,735,735,735,735,1
|
|
20240223,141300,140312718,735,735,735,735,0
|
|
20240223,141200,140312718,735,733,735,733,396
|
|
20240223,141100,140022430,733,733,733,733,0
|
|
20240223,141000,140022430,733,733,733,733,2
|
|
20240223,140900,140020964,735,735,735,735,0
|
|
20240223,140800,140020964,735,735,735,735,56
|
|
20240223,140700,139979804,735,735,735,735,115
|
|
20240223,140600,139895279,733,734,734,733,142
|
|
20240223,140500,139791119,734,734,734,734,62
|
|
20240223,140400,139745611,734,734,734,734,39
|
|
20240223,140300,139716985,734,733,734,733,1888
|
|
20240223,140200,138331255,733,734,734,733,758
|
|
20240223,140100,137774945,735,736,736,735,8
|
|
20240223,140000,137769064,735,735,735,735,0
|
|
20240223,135900,137769064,735,735,735,735,0
|
|
20240223,135800,137769064,735,735,735,735,4
|
|
20240223,135700,137766124,739,739,739,739,5
|
|
20240223,135600,137762429,739,739,739,739,0
|
|
20240223,135500,137762429,739,739,739,739,0
|
|
20240223,135400,137762429,739,735,739,735,181
|
|
20240223,135300,137629390,739,739,739,739,0
|
|
20240223,135200,137629390,739,739,739,739,30
|
|
20240223,135100,137607220,739,738,739,738,142
|
|
20240223,135000,137502423,733,733,733,733,1701
|
|
20240223,134900,136255590,732,732,732,732,5
|
|
20240223,134800,136251930,732,734,734,732,584
|
|
20240223,134700,135824142,733,733,733,733,854
|
|
20240223,134600,135198160,739,739,739,739,0
|
|
20240223,134500,135198160,739,738,739,738,141
|
|
20240223,134400,135094101,732,732,732,732,0
|
|
20240223,134300,135094101,732,733,733,732,205
|
|
20240223,134200,134943901,739,739,739,739,0
|
|
20240223,134100,134943901,739,739,739,739,0
|
|
20240223,134000,134943901,739,733,739,732,361
|
|
20240223,133900,134678554,739,739,739,739,26
|
|
20240223,133800,134659340,739,739,739,739,0
|
|
20240223,133700,134659340,739,739,739,739,0
|
|
20240223,133600,134659340,739,739,739,739,0
|
|
20240223,133500,134659340,739,738,739,738,317
|
|
20240223,133400,134425393,736,736,736,736,0
|
|
20240223,133300,134425393,736,736,736,736,0
|
|
20240223,133200,134425393,736,736,736,736,0
|
|
20240223,133100,134425393,736,735,736,735,2600
|
|
20240223,133000,132511802,736,736,736,736,0
|
|
20240223,132900,132511802,736,734,736,734,256
|
|
20240223,132800,132323896,734,734,734,734,0
|
|
20240223,132700,132323896,734,734,734,734,0
|
|
20240223,132600,132323896,734,734,734,734,130
|
|
20240223,132500,132228476,734,734,734,734,0
|
|
20240223,132400,132228476,734,733,734,733,16
|
|
20240223,132300,132216744,734,733,734,733,3
|
|
20240223,132200,132214544,730,731,731,730,351
|
|
20240223,132100,131958313,734,734,734,734,10
|
|
20240223,132000,131950973,733,733,733,733,0
|
|
20240223,131900,131950973,733,733,733,733,0
|
|
20240223,131800,131950973,733,733,733,733,0
|
|
20240223,131700,131950973,733,733,733,733,0
|
|
20240223,131600,131950973,733,733,733,733,0
|
|
20240223,131500,131950973,733,733,733,733,0
|
|
20240223,131400,131950973,733,733,733,733,250
|
|
20240223,131300,131767723,732,732,732,732,240
|
|
20240223,131200,131592043,732,730,732,730,12
|
|
20240223,131100,131583263,730,730,730,730,4
|
|
20240223,131000,131580343,729,729,729,729,0
|
|
20240223,130900,131580343,729,730,730,729,1453
|
|
20240223,130800,130521083,730,730,730,730,640
|
|
20240223,130700,130053883,731,731,731,731,0
|
|
20240223,130600,130053883,731,731,731,731,482
|
|
20240223,130500,129701541,731,731,731,731,71
|
|
20240223,130400,129649640,730,731,731,730,7221
|
|
20240223,130300,124377059,734,734,734,734,0
|
|
20240223,130200,124377059,734,734,734,734,0
|
|
20240223,130100,124377059,734,734,734,734,0
|
|
20240223,130000,124377059,734,734,734,734,107
|
|
20240223,125900,124298521,731,734,734,731,1710
|
|
20240223,125800,123048481,732,732,732,732,1545
|
|
20240223,125700,121917541,733,733,733,733,299
|
|
20240223,125600,121698374,734,734,734,734,0
|
|
20240223,125500,121698374,734,734,734,734,0
|
|
20240223,125400,121698374,734,734,734,734,0
|
|
20240223,125300,121698374,734,734,734,734,0
|
|
20240223,125200,121698374,734,734,734,734,0
|
|
20240223,125100,121698374,734,734,734,734,0
|
|
20240223,125000,121698374,734,734,734,734,41
|
|
20240223,124900,121668280,733,733,733,733,558
|
|
20240223,124800,121259266,733,733,733,733,0
|
|
20240223,124700,121259266,733,733,733,733,0
|
|
20240223,124600,121259266,733,733,733,733,158
|
|
20240223,124500,121143452,733,733,733,733,94
|
|
20240223,124400,121074550,734,734,734,734,0
|
|
20240223,124300,121074550,734,734,734,734,0
|
|
20240223,124200,121074550,734,734,734,734,0
|
|
20240223,124100,121074550,734,733,734,733,13
|
|
20240223,124000,121065017,734,734,734,734,0
|
|
20240223,123900,121065017,734,734,734,734,501
|
|
20240223,123800,120697283,735,736,736,735,310
|
|
20240223,123700,120469213,737,737,737,737,12
|
|
20240223,123600,120460369,734,734,734,734,0
|
|
20240223,123500,120460369,734,734,734,734,0
|
|
20240223,123400,120460369,734,734,734,734,9
|
|
20240223,123300,120453763,733,735,735,733,4749
|
|
20240223,123200,116970470,735,736,736,735,442
|
|
20240223,123100,116645447,737,737,737,737,321
|
|
20240223,123000,116408870,737,737,737,737,0
|
|
20240223,122900,116408870,737,737,737,737,0
|
|
20240223,122800,116408870,737,737,737,737,0
|
|
20240223,122700,116408870,737,737,737,737,0
|
|
20240223,122600,116408870,737,737,737,737,0
|
|
20240223,122500,116408870,737,737,737,737,606
|
|
20240223,122400,115962248,737,737,737,737,300
|
|
20240223,122300,115741148,737,737,737,737,0
|
|
20240223,122200,115741148,737,737,737,737,4
|
|
20240223,122100,115738200,738,738,738,738,0
|
|
20240223,122000,115738200,738,738,738,738,0
|
|
20240223,121900,115738200,738,738,738,738,1875
|
|
20240223,121800,114354450,738,738,738,738,45
|
|
20240223,121700,114321240,738,738,738,738,0
|
|
20240223,121600,114321240,738,738,738,738,0
|
|
20240223,121500,114321240,738,738,738,738,1364
|
|
20240223,121400,113314608,738,738,738,738,0
|
|
20240223,121300,113314608,738,738,738,738,0
|
|
20240223,121200,113314608,738,737,738,737,166
|
|
20240223,121100,113192102,737,737,737,737,4
|
|
20240223,121000,113189154,736,737,737,736,12
|
|
20240223,120900,113180312,736,736,736,736,2
|
|
20240223,120800,113178840,735,735,735,735,1400
|
|
20240223,120700,112149840,739,739,739,739,1
|
|
20240223,120600,112149101,735,735,735,735,1009
|
|
20240223,120500,111407486,735,735,735,735,5
|
|
20240223,120400,111403811,735,735,735,735,0
|
|
20240223,120300,111403811,735,735,735,735,0
|
|
20240223,120200,111403811,735,735,735,735,30
|
|
20240223,120100,111381761,735,735,735,735,0
|
|
20240223,120000,111381761,735,735,735,735,0
|
|
20240223,115900,111381761,735,735,735,735,0
|
|
20240223,115800,111381761,735,735,735,735,0
|
|
20240223,115700,111381761,735,736,736,735,7
|
|
20240223,115600,111376615,735,735,735,735,0
|
|
20240223,115500,111376615,735,735,735,735,0
|
|
20240223,115400,111376615,735,735,735,735,0
|
|
20240223,115300,111376615,735,735,735,735,0
|
|
20240223,115200,111376615,735,735,735,735,0
|
|
20240223,115100,111376615,735,735,735,735,0
|
|
20240223,115000,111376615,735,735,735,735,0
|
|
20240223,114900,111376615,735,735,735,735,5
|
|
20240223,114800,111372940,738,738,738,738,272
|
|
20240223,114700,111172204,736,736,736,736,0
|
|
20240223,114600,111172204,736,736,736,736,0
|
|
20240223,114500,111172204,736,736,736,736,0
|
|
20240223,114400,111172204,736,736,736,736,0
|
|
20240223,114300,111172204,736,736,736,736,187
|
|
20240223,114200,111034572,735,735,735,735,0
|
|
20240223,114100,111034572,735,735,735,735,0
|
|
20240223,114000,111034572,735,735,735,735,0
|
|
20240223,113900,111034572,735,735,735,735,0
|
|
20240223,113800,111034572,735,735,735,735,0
|
|
20240223,113700,111034572,735,735,735,735,0
|
|
20240223,113600,111034572,735,735,735,735,286
|
|
20240223,113500,110824362,735,735,735,735,0
|
|
20240223,113400,110824362,735,735,735,735,0
|
|
20240223,113300,110824362,735,735,735,735,0
|
|
20240223,113200,110824362,735,735,735,735,1
|
|
20240223,113100,110823627,734,734,734,734,0
|
|
20240223,113000,110823627,734,734,734,734,1
|
|
20240223,112900,110822893,734,734,734,734,3
|
|
20240223,112800,110820691,734,734,734,734,0
|
|
20240223,112700,110820691,734,734,734,734,0
|
|
20240223,112600,110820691,734,732,734,732,130
|
|
20240223,112500,110725408,732,732,732,732,0
|
|
20240223,112400,110725408,732,732,732,732,0
|
|
20240223,112300,110725408,732,733,733,732,5661
|
|
20240223,112200,106581091,733,733,733,733,600
|
|
20240223,112100,106141291,734,733,734,733,58
|
|
20240223,112000,106098775,733,733,733,733,1
|
|
20240223,111900,106098042,733,733,733,733,0
|
|
20240223,111800,106098042,733,733,733,733,1532
|
|
20240223,111700,104975086,733,732,733,731,1550
|
|
20240223,111600,103841959,731,731,731,731,0
|
|
20240223,111500,103841959,731,733,733,731,114
|
|
20240223,111400,103758417,731,732,732,731,2597
|
|
20240223,111300,101858999,732,732,732,732,234
|
|
20240223,111200,101687711,732,732,732,732,898
|
|
20240223,111100,101030375,732,733,733,732,1694
|
|
20240223,111000,99790366,733,733,733,733,1156
|
|
20240223,110900,98943018,734,735,735,734,2403
|
|
20240223,110800,97179215,736,736,736,736,0
|
|
20240223,110700,97179215,736,736,736,736,0
|
|
20240223,110600,97179215,736,736,736,736,630
|
|
20240223,110500,96715535,735,735,735,735,0
|
|
20240223,110400,96715535,735,735,735,735,216
|
|
20240223,110300,96556775,735,735,735,735,207
|
|
20240223,110200,96404630,735,735,735,735,125
|
|
20240223,110100,96312755,736,736,736,736,0
|
|
20240223,110000,96312755,736,736,736,736,30
|
|
20240223,105900,96290675,735,736,736,735,1174
|
|
20240223,105800,95427750,736,737,737,736,101
|
|
20240223,105700,95353314,737,739,739,737,134
|
|
20240223,105600,95254424,738,738,738,738,28
|
|
20240223,105500,95233760,738,738,738,738,110
|
|
20240223,105400,95152580,738,738,738,738,100
|
|
20240223,105300,95078780,739,739,739,739,0
|
|
20240223,105200,95078780,739,739,739,739,0
|
|
20240223,105100,95078780,739,739,739,739,4
|
|
20240223,105000,95075824,735,735,735,735,0
|
|
20240223,104900,95075824,735,735,735,735,1692
|
|
20240223,104800,93832204,735,735,735,735,0
|
|
20240223,104700,93832204,735,736,736,735,41
|
|
20240223,104600,93802029,740,740,740,740,0
|
|
20240223,104500,93802029,740,740,740,740,9
|
|
20240223,104400,93795369,739,739,739,739,0
|
|
20240223,104300,93795369,739,739,739,739,200
|
|
20240223,104200,93647569,739,739,739,739,165
|
|
20240223,104100,93525634,738,738,738,738,0
|
|
20240223,104000,93525634,738,738,738,738,0
|
|
20240223,103900,93525634,738,738,738,738,0
|
|
20240223,103800,93525634,738,738,738,738,15
|
|
20240223,103700,93514564,740,740,740,740,0
|
|
20240223,103600,93514564,740,740,740,740,0
|
|
20240223,103500,93514564,740,740,740,740,10
|
|
20240223,103400,93507164,735,740,740,735,38
|
|
20240223,103300,93479224,740,740,740,740,0
|
|
20240223,103200,93479224,740,739,740,738,6
|
|
20240223,103100,93474790,740,739,740,739,67
|
|
20240223,103000,93425275,740,734,740,734,1296
|
|
20240223,102900,92472202,734,734,734,734,489
|
|
20240223,102800,92113276,734,734,734,734,1
|
|
20240223,102700,92112542,735,735,735,735,0
|
|
20240223,102600,92112542,735,735,735,735,0
|
|
20240223,102500,92112542,735,735,735,735,45
|
|
20240223,102400,92079467,735,735,735,735,0
|
|
20240223,102300,92079467,735,735,735,735,7
|
|
20240223,102200,92074322,735,735,735,735,3
|
|
20240223,102100,92072117,731,731,731,731,0
|
|
20240223,102000,92072117,731,731,731,731,0
|
|
20240223,101900,92072117,731,731,731,731,0
|
|
20240223,101800,92072117,731,731,731,731,0
|
|
20240223,101700,92072117,731,731,731,731,0
|
|
20240223,101600,92072117,731,732,732,731,464
|
|
20240223,101500,91732673,735,735,735,735,0
|
|
20240223,101400,91732673,735,735,735,735,10
|
|
20240223,101300,91725323,732,732,732,732,325
|
|
20240223,101200,91487423,732,732,732,732,86
|
|
20240223,101100,91424471,732,732,732,732,175
|
|
20240223,101000,91296371,731,731,731,731,5
|
|
20240223,100900,91292716,731,732,732,731,2048
|
|
20240223,100800,89795580,731,732,732,731,931
|
|
20240223,100700,89114297,732,732,732,731,2618
|
|
20240223,100600,87198084,732,734,734,732,2620
|
|
20240223,100500,85279764,740,740,740,740,0
|
|
20240223,100400,85279764,740,740,740,740,0
|
|
20240223,100300,85279764,740,740,740,740,1
|
|
20240223,100200,85279024,736,733,736,733,3411
|
|
20240223,100100,82778434,733,733,733,732,112
|
|
20240223,100000,82696347,732,732,732,732,782
|
|
20240223,095900,82123923,732,732,732,732,185
|
|
20240223,095800,81988503,732,732,732,732,188
|
|
20240223,095700,81850887,731,732,732,731,2670
|
|
20240223,095600,79898919,732,732,732,732,210
|
|
20240223,095500,79745199,732,733,733,732,2178
|
|
20240223,095400,78150576,733,733,733,733,573
|
|
20240223,095300,77730567,733,739,740,733,1102
|
|
20240223,095200,76922604,734,735,738,734,1421
|
|
20240223,095100,75877584,735,735,735,735,700
|
|
20240223,095000,75363084,735,735,735,735,0
|
|
20240223,094900,75363084,735,733,735,733,2461
|
|
20240223,094800,73559151,733,733,733,733,90
|
|
20240223,094700,73493181,733,733,733,733,210
|
|
20240223,094600,73339251,732,732,732,732,0
|
|
20240223,094500,73339251,732,732,732,732,2781
|
|
20240223,094400,71303559,731,732,732,731,1353
|
|
20240223,094300,70313846,732,732,732,732,0
|
|
20240223,094200,70313846,732,731,732,731,89
|
|
20240223,094100,70248700,732,732,732,732,1
|
|
20240223,094000,70247968,733,733,733,733,833
|
|
20240223,093900,69637379,733,733,733,733,3
|
|
20240223,093800,69635180,733,733,733,733,3
|
|
20240223,093700,69632981,735,735,735,735,200
|
|
20240223,093600,69485981,735,735,735,735,200
|
|
20240223,093500,69338981,735,735,735,735,30
|
|
20240223,093400,69316931,735,734,735,730,286
|
|
20240223,093300,69107701,730,732,732,730,6103
|
|
20240223,093200,64650752,735,735,735,735,480
|
|
20240223,093100,64297952,731,731,731,731,0
|
|
20240223,093000,64297952,731,732,732,731,2000
|
|
20240223,092900,62834880,735,735,735,735,276
|
|
20240223,092800,62632020,735,735,735,735,10
|
|
20240223,092700,62624670,735,731,735,731,150
|
|
20240223,092600,62514852,730,730,730,730,0
|
|
20240223,092500,62514852,730,730,730,730,585
|
|
20240223,092400,62087802,730,730,730,730,5278
|
|
20240223,092300,58234862,729,729,730,729,1473
|
|
20240223,092200,57161033,730,730,731,730,6240
|
|
20240223,092100,52605832,730,732,734,730,4005
|
|
20240223,092000,49679427,732,734,734,732,3152
|
|
20240223,091900,47371999,735,735,735,735,10
|
|
20240223,091800,47364649,732,732,732,732,110
|
|
20240223,091700,47284129,732,733,734,732,2567
|
|
20240223,091600,45402351,733,733,733,733,243
|
|
20240223,091500,45224232,734,734,734,734,4341
|
|
20240223,091400,42037938,734,735,736,734,5709
|
|
20240223,091300,37842692,734,734,734,734,480
|
|
20240223,091200,37490372,734,734,734,734,1100
|
|
20240223,091100,36682972,739,739,739,739,56
|
|
20240223,091000,36641588,734,734,734,733,1205
|
|
20240223,090900,35757123,733,735,735,733,4090
|
|
20240223,090800,32755771,741,741,741,741,267
|
|
20240223,090700,32557924,740,735,740,735,550
|
|
20240223,090600,32152424,735,736,736,733,3644
|
|
20240223,090500,29478031,736,740,740,736,11396
|
|
20240223,090400,21076777,740,744,744,740,5311
|
|
20240223,090300,17138524,744,745,745,744,5159
|
|
20240223,090200,13296798,745,752,752,745,7059
|
|
20240223,090100,8037491,752,747,752,747,5673
|
|
20240223,090000,3796395,746,746,747,746,5089
|