738 lines
32 KiB
CSV
738 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,211500,204943033,596,596,596,596,8080
|
|
20240222,211400,204943033,596,596,596,596,0
|
|
20240222,211300,204943033,596,596,596,596,0
|
|
20240222,211200,204943033,596,596,596,596,0
|
|
20240222,211100,204943033,596,596,596,596,0
|
|
20240222,211000,204943033,596,596,596,596,0
|
|
20240222,210900,204943033,596,596,596,596,0
|
|
20240222,210800,204943033,596,596,596,596,0
|
|
20240222,210700,204943033,596,596,596,596,0
|
|
20240222,210600,204943033,596,596,596,596,0
|
|
20240222,210500,204943033,596,596,596,596,0
|
|
20240222,210400,204943033,596,596,596,596,0
|
|
20240222,210300,204943033,596,596,596,596,0
|
|
20240222,210200,204943033,596,596,596,596,0
|
|
20240222,210100,204943033,596,596,596,596,0
|
|
20240222,210000,204943033,596,596,596,596,0
|
|
20240222,205900,204943033,596,596,596,596,0
|
|
20240222,205800,204943033,596,596,596,596,0
|
|
20240222,205700,204943033,596,596,596,596,0
|
|
20240222,205600,204943033,596,596,596,596,0
|
|
20240222,205500,204943033,596,596,596,596,0
|
|
20240222,205400,204943033,596,596,596,596,0
|
|
20240222,205300,204943033,596,596,596,596,0
|
|
20240222,205200,204943033,596,596,596,596,0
|
|
20240222,205100,204943033,596,596,596,596,0
|
|
20240222,205000,204943033,596,596,596,596,0
|
|
20240222,204900,204943033,596,596,596,596,0
|
|
20240222,204800,204943033,596,596,596,596,0
|
|
20240222,204700,204943033,596,596,596,596,0
|
|
20240222,204600,204943033,596,596,596,596,0
|
|
20240222,204500,204943033,596,596,596,596,8080
|
|
20240222,204400,204943033,596,596,596,596,0
|
|
20240222,204300,204943033,596,596,596,596,0
|
|
20240222,204200,204943033,596,596,596,596,0
|
|
20240222,204100,204943033,596,596,596,596,0
|
|
20240222,204000,204943033,596,596,596,596,0
|
|
20240222,203900,204943033,596,596,596,596,0
|
|
20240222,203800,204943033,596,596,596,596,0
|
|
20240222,203700,204943033,596,596,596,596,0
|
|
20240222,203600,204943033,596,596,596,596,0
|
|
20240222,203500,204943033,596,596,596,596,0
|
|
20240222,203400,204943033,596,596,596,596,0
|
|
20240222,203300,204943033,596,596,596,596,0
|
|
20240222,203200,204943033,596,596,596,596,0
|
|
20240222,203100,204943033,596,596,596,596,0
|
|
20240222,203000,204943033,596,596,596,596,0
|
|
20240222,202900,204943033,596,596,596,596,0
|
|
20240222,202800,204943033,596,596,596,596,0
|
|
20240222,202700,204943033,596,596,596,596,0
|
|
20240222,202600,204943033,596,596,596,596,0
|
|
20240222,202500,204943033,596,596,596,596,0
|
|
20240222,202400,204943033,596,596,596,596,0
|
|
20240222,202300,204943033,596,596,596,596,0
|
|
20240222,202200,204943033,596,596,596,596,0
|
|
20240222,202100,204943033,596,596,596,596,0
|
|
20240222,202000,204943033,596,596,596,596,0
|
|
20240222,201900,204943033,596,596,596,596,0
|
|
20240222,201800,204943033,596,596,596,596,0
|
|
20240222,201700,204943033,596,596,596,596,0
|
|
20240222,201600,204943033,596,596,596,596,0
|
|
20240222,201500,204943033,596,596,596,596,8080
|
|
20240222,201400,204943033,596,596,596,596,0
|
|
20240222,201300,204943033,596,596,596,596,0
|
|
20240222,201200,204943033,596,596,596,596,0
|
|
20240222,201100,204943033,596,596,596,596,0
|
|
20240222,201000,204943033,596,596,596,596,0
|
|
20240222,200900,204943033,596,596,596,596,0
|
|
20240222,200800,204943033,596,596,596,596,0
|
|
20240222,200700,204943033,596,596,596,596,0
|
|
20240222,200600,204943033,596,596,596,596,0
|
|
20240222,200500,204943033,596,596,596,596,0
|
|
20240222,200400,204943033,596,596,596,596,0
|
|
20240222,200300,204943033,596,596,596,596,0
|
|
20240222,200200,204943033,596,596,596,596,0
|
|
20240222,200100,204943033,596,596,596,596,0
|
|
20240222,200000,204943033,596,596,596,596,0
|
|
20240222,195900,204943033,596,596,596,596,0
|
|
20240222,195800,204943033,596,596,596,596,0
|
|
20240222,195700,204943033,596,596,596,596,0
|
|
20240222,195600,204943033,596,596,596,596,0
|
|
20240222,195500,204943033,596,596,596,596,0
|
|
20240222,195400,204943033,596,596,596,596,0
|
|
20240222,195300,204943033,596,596,596,596,0
|
|
20240222,195200,204943033,596,596,596,596,0
|
|
20240222,195100,204943033,596,596,596,596,0
|
|
20240222,195000,204943033,596,596,596,596,0
|
|
20240222,194900,204943033,596,596,596,596,0
|
|
20240222,194800,204943033,596,596,596,596,0
|
|
20240222,194700,204943033,596,596,596,596,0
|
|
20240222,194600,204943033,596,596,596,596,0
|
|
20240222,194500,204943033,596,596,596,596,8080
|
|
20240222,194400,204943033,596,596,596,596,0
|
|
20240222,194300,204943033,596,596,596,596,0
|
|
20240222,194200,204943033,596,596,596,596,0
|
|
20240222,194100,204943033,596,596,596,596,0
|
|
20240222,194000,204943033,596,596,596,596,0
|
|
20240222,193900,204943033,596,596,596,596,0
|
|
20240222,193800,204943033,596,596,596,596,0
|
|
20240222,193700,204943033,596,596,596,596,0
|
|
20240222,193600,204943033,596,596,596,596,0
|
|
20240222,193500,204943033,596,596,596,596,0
|
|
20240222,193400,204943033,596,596,596,596,0
|
|
20240222,193300,204943033,596,596,596,596,0
|
|
20240222,193200,204943033,596,596,596,596,0
|
|
20240222,193100,204943033,596,596,596,596,0
|
|
20240222,193000,204943033,596,596,596,596,0
|
|
20240222,192900,204943033,596,596,596,596,0
|
|
20240222,192800,204943033,596,596,596,596,0
|
|
20240222,192700,204943033,596,596,596,596,0
|
|
20240222,192600,204943033,596,596,596,596,0
|
|
20240222,192500,204943033,596,596,596,596,0
|
|
20240222,192400,204943033,596,596,596,596,0
|
|
20240222,192300,204943033,596,596,596,596,0
|
|
20240222,192200,204943033,596,596,596,596,0
|
|
20240222,192100,204943033,596,596,596,596,0
|
|
20240222,192000,204943033,596,596,596,596,0
|
|
20240222,191900,204943033,596,596,596,596,0
|
|
20240222,191800,204943033,596,596,596,596,0
|
|
20240222,191700,204943033,596,596,596,596,0
|
|
20240222,191600,204943033,596,596,596,596,0
|
|
20240222,191500,204943033,596,596,596,596,8080
|
|
20240222,191400,204943033,596,596,596,596,0
|
|
20240222,191300,204943033,596,596,596,596,0
|
|
20240222,191200,204943033,596,596,596,596,0
|
|
20240222,191100,204943033,596,596,596,596,0
|
|
20240222,191000,204943033,596,596,596,596,0
|
|
20240222,190900,204943033,596,596,596,596,0
|
|
20240222,190800,204943033,596,596,596,596,0
|
|
20240222,190700,204943033,596,596,596,596,0
|
|
20240222,190600,204943033,596,596,596,596,0
|
|
20240222,190500,204943033,596,596,596,596,0
|
|
20240222,190400,204943033,596,596,596,596,0
|
|
20240222,190300,204943033,596,596,596,596,0
|
|
20240222,190200,204943033,596,596,596,596,0
|
|
20240222,190100,204943033,596,596,596,596,0
|
|
20240222,190000,204943033,596,596,596,596,0
|
|
20240222,185900,204943033,596,596,596,596,0
|
|
20240222,185800,204943033,596,596,596,596,0
|
|
20240222,185700,204943033,596,596,596,596,0
|
|
20240222,185600,204943033,596,596,596,596,0
|
|
20240222,185500,204943033,596,596,596,596,0
|
|
20240222,185400,204943033,596,596,596,596,0
|
|
20240222,185300,204943033,596,596,596,596,0
|
|
20240222,185200,204943033,596,596,596,596,0
|
|
20240222,185100,204943033,596,596,596,596,0
|
|
20240222,185000,204943033,596,596,596,596,0
|
|
20240222,184900,204943033,596,596,596,596,0
|
|
20240222,184800,204943033,596,596,596,596,0
|
|
20240222,184700,204943033,596,596,596,596,0
|
|
20240222,184600,204943033,596,596,596,596,0
|
|
20240222,184500,204943033,596,596,596,596,8080
|
|
20240222,184400,204943033,596,596,596,596,0
|
|
20240222,184300,204943033,596,596,596,596,0
|
|
20240222,184200,204943033,596,596,596,596,0
|
|
20240222,184100,204943033,596,596,596,596,0
|
|
20240222,184000,204943033,596,596,596,596,0
|
|
20240222,183900,204943033,596,596,596,596,0
|
|
20240222,183800,204943033,596,596,596,596,0
|
|
20240222,183700,204943033,596,596,596,596,0
|
|
20240222,183600,204943033,596,596,596,596,0
|
|
20240222,183500,204943033,596,596,596,596,0
|
|
20240222,183400,204943033,596,596,596,596,0
|
|
20240222,183300,204943033,596,596,596,596,0
|
|
20240222,183200,204943033,596,596,596,596,0
|
|
20240222,183100,204943033,596,596,596,596,0
|
|
20240222,183000,204943033,596,596,596,596,0
|
|
20240222,182900,204943033,596,596,596,596,0
|
|
20240222,182800,204943033,596,596,596,596,0
|
|
20240222,182700,204943033,596,596,596,596,0
|
|
20240222,182600,204943033,596,596,596,596,0
|
|
20240222,182500,204943033,596,596,596,596,0
|
|
20240222,182400,204943033,596,596,596,596,0
|
|
20240222,182300,204943033,596,596,596,596,0
|
|
20240222,182200,204943033,596,596,596,596,0
|
|
20240222,182100,204943033,596,596,596,596,0
|
|
20240222,182000,204943033,596,596,596,596,0
|
|
20240222,181900,204943033,596,596,596,596,0
|
|
20240222,181800,204943033,596,596,596,596,0
|
|
20240222,181700,204943033,596,596,596,596,0
|
|
20240222,181600,204943033,596,596,596,596,0
|
|
20240222,181500,204943033,596,596,596,596,8080
|
|
20240222,181400,204943033,596,596,596,596,0
|
|
20240222,181300,204943033,596,596,596,596,0
|
|
20240222,181200,204943033,596,596,596,596,0
|
|
20240222,181100,204943033,596,596,596,596,0
|
|
20240222,181000,204943033,596,596,596,596,0
|
|
20240222,180900,204943033,596,596,596,596,0
|
|
20240222,180800,204943033,596,596,596,596,0
|
|
20240222,180700,204943033,596,596,596,596,0
|
|
20240222,180600,204943033,596,596,596,596,0
|
|
20240222,180500,204943033,596,596,596,596,0
|
|
20240222,180400,204943033,596,596,596,596,0
|
|
20240222,180300,204943033,596,596,596,596,0
|
|
20240222,180200,204943033,596,596,596,596,0
|
|
20240222,180100,204943033,596,596,596,596,0
|
|
20240222,180000,204943033,596,596,596,596,0
|
|
20240222,175900,204943033,596,596,596,596,0
|
|
20240222,175800,204943033,596,596,596,596,0
|
|
20240222,175700,204943033,596,596,596,596,0
|
|
20240222,175600,204943033,596,596,596,596,0
|
|
20240222,175500,204943033,596,596,596,596,0
|
|
20240222,175400,204943033,596,596,596,596,0
|
|
20240222,175300,204943033,596,596,596,596,0
|
|
20240222,175200,204943033,596,596,596,596,0
|
|
20240222,175100,204943033,596,596,596,596,0
|
|
20240222,175000,204943033,596,596,596,596,0
|
|
20240222,174900,204943033,596,596,596,596,0
|
|
20240222,174800,204943033,596,596,596,596,0
|
|
20240222,174700,204943033,596,596,596,596,0
|
|
20240222,174600,204943033,596,596,596,596,0
|
|
20240222,174500,204943033,596,596,596,596,8080
|
|
20240222,174400,204943033,596,596,596,596,0
|
|
20240222,174300,204943033,596,596,596,596,0
|
|
20240222,174200,204943033,596,596,596,596,0
|
|
20240222,174100,204943033,596,596,596,596,0
|
|
20240222,174000,204943033,596,596,596,596,0
|
|
20240222,173900,204943033,596,596,596,596,0
|
|
20240222,173800,204943033,596,596,596,596,0
|
|
20240222,173700,204943033,596,596,596,596,0
|
|
20240222,173600,204943033,596,596,596,596,0
|
|
20240222,173500,204943033,596,596,596,596,0
|
|
20240222,173400,204943033,596,596,596,596,0
|
|
20240222,173300,204943033,596,596,596,596,0
|
|
20240222,173200,204943033,596,596,596,596,0
|
|
20240222,173100,204943033,596,596,596,596,0
|
|
20240222,173000,204943033,596,596,596,596,0
|
|
20240222,172900,204943033,596,596,596,596,0
|
|
20240222,172800,204943033,596,596,596,596,0
|
|
20240222,172700,204943033,596,596,596,596,0
|
|
20240222,172600,204943033,596,596,596,596,0
|
|
20240222,172500,204943033,596,596,596,596,0
|
|
20240222,172400,204943033,596,596,596,596,0
|
|
20240222,172300,204943033,596,596,596,596,0
|
|
20240222,172200,204943033,596,596,596,596,0
|
|
20240222,172100,204943033,596,596,596,596,0
|
|
20240222,172000,204943033,596,596,596,596,0
|
|
20240222,171900,204943033,596,596,596,596,0
|
|
20240222,171800,204943033,596,596,596,596,0
|
|
20240222,171700,204943033,596,596,596,596,0
|
|
20240222,171600,204943033,596,596,596,596,0
|
|
20240222,171500,204943033,596,596,596,596,8080
|
|
20240222,171400,204943033,596,596,596,596,0
|
|
20240222,171300,204943033,596,596,596,596,0
|
|
20240222,171200,204943033,596,596,596,596,0
|
|
20240222,171100,204943033,596,596,596,596,0
|
|
20240222,171000,204943033,596,596,596,596,0
|
|
20240222,170900,204943033,596,596,596,596,0
|
|
20240222,170800,204943033,596,596,596,596,0
|
|
20240222,170700,204943033,596,596,596,596,0
|
|
20240222,170600,204943033,596,596,596,596,0
|
|
20240222,170500,204943033,596,596,596,596,0
|
|
20240222,170400,204943033,596,596,596,596,0
|
|
20240222,170300,204943033,596,596,596,596,0
|
|
20240222,170200,204943033,596,596,596,596,0
|
|
20240222,170100,204943033,596,596,596,596,0
|
|
20240222,170000,204943033,596,596,596,596,0
|
|
20240222,165900,204943033,596,596,596,596,0
|
|
20240222,165800,204943033,596,596,596,596,0
|
|
20240222,165700,204943033,596,596,596,596,0
|
|
20240222,165600,204943033,596,596,596,596,0
|
|
20240222,165500,204943033,596,596,596,596,0
|
|
20240222,165400,204943033,596,596,596,596,0
|
|
20240222,165300,204943033,596,596,596,596,0
|
|
20240222,165200,204943033,596,596,596,596,0
|
|
20240222,165100,204943033,596,596,596,596,0
|
|
20240222,165000,204943033,596,596,596,596,0
|
|
20240222,164900,204943033,596,596,596,596,0
|
|
20240222,164800,204943033,596,596,596,596,0
|
|
20240222,164700,204943033,596,596,596,596,0
|
|
20240222,164600,204943033,596,596,596,596,0
|
|
20240222,164500,204943033,596,596,596,596,8080
|
|
20240222,164400,204943033,596,596,596,596,0
|
|
20240222,164300,204943033,596,596,596,596,0
|
|
20240222,164200,204943033,596,596,596,596,0
|
|
20240222,164100,204943033,596,596,596,596,0
|
|
20240222,164000,204943033,596,596,596,596,0
|
|
20240222,163900,204943033,596,596,596,596,0
|
|
20240222,163800,204943033,596,596,596,596,0
|
|
20240222,163700,204943033,596,596,596,596,0
|
|
20240222,163600,204943033,596,596,596,596,0
|
|
20240222,163500,204943033,596,596,596,596,0
|
|
20240222,163400,204943033,596,596,596,596,0
|
|
20240222,163300,204943033,596,596,596,596,0
|
|
20240222,163200,204943033,596,596,596,596,0
|
|
20240222,163100,204943033,596,596,596,596,0
|
|
20240222,163000,204943033,596,596,596,596,0
|
|
20240222,162900,204943033,596,596,596,596,0
|
|
20240222,162800,204943033,596,596,596,596,0
|
|
20240222,162700,204943033,596,596,596,596,0
|
|
20240222,162600,204943033,596,596,596,596,0
|
|
20240222,162500,204943033,596,596,596,596,0
|
|
20240222,162400,204943033,596,596,596,596,0
|
|
20240222,162300,204943033,596,596,596,596,0
|
|
20240222,162200,204943033,596,596,596,596,0
|
|
20240222,162100,204943033,596,596,596,596,0
|
|
20240222,162000,204943033,596,596,596,596,0
|
|
20240222,161900,204943033,596,596,596,596,0
|
|
20240222,161800,204943033,596,596,596,596,0
|
|
20240222,161700,204943033,596,596,596,596,0
|
|
20240222,161600,204943033,596,596,596,596,0
|
|
20240222,161500,204943033,596,596,596,596,8080
|
|
20240222,161400,204943033,596,596,596,596,0
|
|
20240222,161300,204943033,596,596,596,596,0
|
|
20240222,161200,204943033,596,596,596,596,0
|
|
20240222,161100,204943033,596,596,596,596,0
|
|
20240222,161000,204943033,596,596,596,596,0
|
|
20240222,160900,204943033,596,596,596,596,0
|
|
20240222,160800,204943033,596,596,596,596,0
|
|
20240222,160700,204943033,596,596,596,596,0
|
|
20240222,160600,204943033,596,596,596,596,0
|
|
20240222,160500,204943033,596,596,596,596,0
|
|
20240222,160400,204943033,596,596,596,596,0
|
|
20240222,160300,204943033,596,596,596,596,0
|
|
20240222,160200,204943033,596,596,596,596,0
|
|
20240222,160100,204943033,596,596,596,596,0
|
|
20240222,160000,204943033,596,596,596,596,0
|
|
20240222,155900,204943033,596,596,596,596,0
|
|
20240222,155800,204943033,596,596,596,596,0
|
|
20240222,155700,204943033,596,596,596,596,0
|
|
20240222,155600,204943033,596,596,596,596,0
|
|
20240222,155500,204943033,596,596,596,596,0
|
|
20240222,155400,204943033,596,596,596,596,0
|
|
20240222,155300,204943033,596,596,596,596,0
|
|
20240222,155200,204943033,596,596,596,596,0
|
|
20240222,155100,204943033,596,596,596,596,0
|
|
20240222,155000,204943033,596,596,596,596,0
|
|
20240222,154900,204943033,596,596,596,596,0
|
|
20240222,154800,204943033,596,596,596,596,0
|
|
20240222,154700,204943033,596,596,596,596,0
|
|
20240222,154600,204943033,596,596,596,596,0
|
|
20240222,154500,204943033,596,596,596,596,8080
|
|
20240222,154400,204943033,596,596,596,596,0
|
|
20240222,154300,204943033,596,596,596,596,0
|
|
20240222,154200,204943033,596,596,596,596,0
|
|
20240222,154100,204943033,596,596,596,596,0
|
|
20240222,154000,204943033,596,596,596,596,0
|
|
20240222,153900,204943033,596,596,596,596,0
|
|
20240222,153800,204943033,596,596,596,596,0
|
|
20240222,153700,204943033,596,596,596,596,0
|
|
20240222,153600,204943033,596,596,596,596,0
|
|
20240222,153500,204943033,596,596,596,596,0
|
|
20240222,153400,204943033,596,596,596,596,0
|
|
20240222,153300,204943033,596,596,596,596,0
|
|
20240222,153200,204943033,596,596,596,596,0
|
|
20240222,153100,204943033,596,596,596,596,0
|
|
20240222,153000,204943033,596,596,596,596,8080
|
|
20240222,152900,200127353,596,596,596,596,0
|
|
20240222,152800,200127353,596,596,596,596,0
|
|
20240222,152700,200127353,596,596,596,596,0
|
|
20240222,152600,200127353,596,596,596,596,0
|
|
20240222,152500,200127353,596,596,596,596,0
|
|
20240222,152400,200127353,596,596,596,596,0
|
|
20240222,152300,200127353,596,596,596,596,0
|
|
20240222,152200,200127353,596,596,596,596,0
|
|
20240222,152100,200127353,596,596,596,596,0
|
|
20240222,152000,200127353,596,596,596,596,0
|
|
20240222,151900,200127353,596,596,596,596,895
|
|
20240222,151800,199593933,600,600,600,600,4020
|
|
20240222,151700,197181933,600,600,600,600,0
|
|
20240222,151600,197181933,600,600,600,600,833
|
|
20240222,151500,196682133,600,600,600,600,45
|
|
20240222,151400,196655133,600,597,600,596,8505
|
|
20240222,151300,191554229,598,598,598,598,251
|
|
20240222,151200,191404131,596,599,599,596,133
|
|
20240222,151100,191324563,599,599,599,599,100
|
|
20240222,151000,191264663,599,600,600,599,110
|
|
20240222,150900,191198673,599,600,600,599,1001
|
|
20240222,150800,190599073,595,598,598,595,510
|
|
20240222,150700,190294324,598,598,598,598,5002
|
|
20240222,150600,187303128,598,600,600,598,11616
|
|
20240222,150500,180356424,599,598,602,598,11938
|
|
20240222,150400,173188907,597,597,597,597,150
|
|
20240222,150300,173099357,599,595,599,595,27858
|
|
20240222,150200,156462025,596,596,596,596,2
|
|
20240222,150100,156460833,595,594,595,594,2529
|
|
20240222,150000,154956128,595,595,595,595,0
|
|
20240222,145900,154956128,595,595,595,595,2
|
|
20240222,145800,154954938,595,595,595,595,5001
|
|
20240222,145700,151979343,592,592,592,592,900
|
|
20240222,145600,151446543,595,594,595,594,848
|
|
20240222,145500,150942583,595,595,595,595,0
|
|
20240222,145400,150942583,595,595,595,595,0
|
|
20240222,145300,150942583,595,595,595,595,0
|
|
20240222,145200,150942583,595,595,595,595,0
|
|
20240222,145100,150942583,595,593,595,593,5127
|
|
20240222,145000,147897422,593,593,593,593,2690
|
|
20240222,144900,146302252,594,594,594,594,0
|
|
20240222,144800,146302252,594,594,594,594,0
|
|
20240222,144700,146302252,594,594,594,594,0
|
|
20240222,144600,146302252,594,594,594,594,0
|
|
20240222,144500,146302252,594,594,594,594,1
|
|
20240222,144400,146301658,593,593,593,593,0
|
|
20240222,144300,146301658,593,593,593,593,0
|
|
20240222,144200,146301658,593,589,593,589,3100
|
|
20240222,144100,144463758,590,590,590,590,0
|
|
20240222,144000,144463758,590,590,590,590,0
|
|
20240222,143900,144463758,590,590,590,590,0
|
|
20240222,143800,144463758,590,590,590,590,0
|
|
20240222,143700,144463758,590,590,590,590,1014
|
|
20240222,143600,143865498,593,593,593,593,10
|
|
20240222,143500,143859568,595,595,595,595,0
|
|
20240222,143400,143859568,595,595,595,595,0
|
|
20240222,143300,143859568,595,595,595,595,0
|
|
20240222,143200,143859568,595,595,595,595,0
|
|
20240222,143100,143859568,595,595,595,595,0
|
|
20240222,143000,143859568,595,595,595,595,0
|
|
20240222,142900,143859568,595,595,595,595,0
|
|
20240222,142800,143859568,595,595,595,595,0
|
|
20240222,142700,143859568,595,590,596,590,7001
|
|
20240222,142600,139705890,590,590,590,590,0
|
|
20240222,142500,139705890,590,590,590,590,0
|
|
20240222,142400,139705890,590,590,590,590,1
|
|
20240222,142300,139705300,590,590,590,590,0
|
|
20240222,142200,139705300,590,590,590,590,0
|
|
20240222,142100,139705300,590,590,590,590,0
|
|
20240222,142000,139705300,590,590,590,590,0
|
|
20240222,141900,139705300,590,590,590,590,0
|
|
20240222,141800,139705300,590,590,590,590,0
|
|
20240222,141700,139705300,590,590,590,590,9
|
|
20240222,141600,139699990,588,588,588,588,250
|
|
20240222,141500,139552990,591,591,591,591,0
|
|
20240222,141400,139552990,591,591,591,591,0
|
|
20240222,141300,139552990,591,591,591,591,1
|
|
20240222,141200,139552399,591,591,591,591,1
|
|
20240222,141100,139551808,588,588,588,588,0
|
|
20240222,141000,139551808,588,588,588,588,0
|
|
20240222,140900,139551808,588,588,588,588,0
|
|
20240222,140800,139551808,588,588,588,588,0
|
|
20240222,140700,139551808,588,588,588,588,0
|
|
20240222,140600,139551808,588,590,590,588,10300
|
|
20240222,140500,133493406,591,591,591,591,1318
|
|
20240222,140400,132714468,592,592,592,592,0
|
|
20240222,140300,132714468,592,592,592,592,0
|
|
20240222,140200,132714468,592,592,592,592,0
|
|
20240222,140100,132714468,592,592,592,592,0
|
|
20240222,140000,132714468,592,592,592,592,0
|
|
20240222,135900,132714468,592,592,592,592,0
|
|
20240222,135800,132714468,592,592,592,592,0
|
|
20240222,135700,132714468,592,592,592,592,0
|
|
20240222,135600,132714468,592,592,592,592,0
|
|
20240222,135500,132714468,592,592,592,592,0
|
|
20240222,135400,132714468,592,592,592,592,0
|
|
20240222,135300,132714468,592,592,592,592,0
|
|
20240222,135200,132714468,592,592,592,592,0
|
|
20240222,135100,132714468,592,592,592,592,0
|
|
20240222,135000,132714468,592,590,592,590,604
|
|
20240222,134900,132358106,590,590,590,590,0
|
|
20240222,134800,132358106,590,590,590,590,1097
|
|
20240222,134700,131710876,589,590,590,589,182
|
|
20240222,134600,131603677,589,589,589,589,82
|
|
20240222,134500,131555379,590,590,590,590,1
|
|
20240222,134400,131554789,589,589,589,589,232
|
|
20240222,134300,131418141,590,590,590,590,0
|
|
20240222,134200,131418141,590,590,590,590,1
|
|
20240222,134100,131417551,589,589,589,589,300
|
|
20240222,134000,131240851,590,590,590,590,0
|
|
20240222,133900,131240851,590,590,590,590,1186
|
|
20240222,133800,130541111,590,590,590,590,0
|
|
20240222,133700,130541111,590,590,590,590,0
|
|
20240222,133600,130541111,590,590,590,590,185
|
|
20240222,133500,130431961,590,590,590,590,0
|
|
20240222,133400,130431961,590,590,590,590,0
|
|
20240222,133300,130431961,590,590,590,590,20
|
|
20240222,133200,130420161,592,592,592,592,1
|
|
20240222,133100,130419569,592,591,592,591,35
|
|
20240222,133000,130398859,593,591,593,591,104
|
|
20240222,132900,130337393,591,591,591,591,1
|
|
20240222,132800,130336802,589,589,589,589,0
|
|
20240222,132700,130336802,589,589,589,589,0
|
|
20240222,132600,130336802,589,589,589,589,6
|
|
20240222,132500,130333268,590,590,590,590,0
|
|
20240222,132400,130333268,590,591,591,590,2
|
|
20240222,132300,130332087,589,589,589,589,3631
|
|
20240222,132200,128193428,589,590,590,589,2000
|
|
20240222,132100,127015427,589,590,590,589,2000
|
|
20240222,132000,125836392,591,591,591,591,0
|
|
20240222,131900,125836392,591,591,591,591,0
|
|
20240222,131800,125836392,591,591,591,591,0
|
|
20240222,131700,125836392,591,591,591,591,7
|
|
20240222,131600,125832255,590,590,590,590,0
|
|
20240222,131500,125832255,590,590,590,590,2000
|
|
20240222,131400,124652255,590,590,590,590,99
|
|
20240222,131300,124593845,590,590,590,590,0
|
|
20240222,131200,124593845,590,590,590,590,0
|
|
20240222,131100,124593845,590,591,591,590,100
|
|
20240222,131000,124534810,593,593,593,593,650
|
|
20240222,130900,124149360,593,593,593,593,0
|
|
20240222,130800,124149360,593,593,593,593,34
|
|
20240222,130700,124129198,591,591,591,591,0
|
|
20240222,130600,124129198,591,591,591,591,0
|
|
20240222,130500,124129198,591,591,591,591,10
|
|
20240222,130400,124123288,590,590,590,590,1000
|
|
20240222,130300,123533288,590,590,590,590,2024
|
|
20240222,130200,122339128,592,592,592,592,20
|
|
20240222,130100,122327288,591,591,591,591,0
|
|
20240222,130000,122327288,591,592,592,591,1578
|
|
20240222,125900,121394685,593,593,593,593,0
|
|
20240222,125800,121394685,593,593,593,593,0
|
|
20240222,125700,121394685,593,593,593,593,50
|
|
20240222,125600,121365035,593,593,593,593,0
|
|
20240222,125500,121365035,593,593,593,593,0
|
|
20240222,125400,121365035,593,593,593,593,0
|
|
20240222,125300,121365035,593,593,593,593,5
|
|
20240222,125200,121362070,593,593,593,593,0
|
|
20240222,125100,121362070,593,593,593,593,0
|
|
20240222,125000,121362070,593,593,593,593,0
|
|
20240222,124900,121362070,593,593,593,593,1
|
|
20240222,124800,121361477,591,591,591,591,0
|
|
20240222,124700,121361477,591,591,591,591,162
|
|
20240222,124600,121265735,591,591,591,591,0
|
|
20240222,124500,121265735,591,591,591,591,1200
|
|
20240222,124400,120556535,591,591,591,591,0
|
|
20240222,124300,120556535,591,591,591,591,0
|
|
20240222,124200,120556535,591,592,592,591,17
|
|
20240222,124100,120546483,593,593,593,593,0
|
|
20240222,124000,120546483,593,593,593,593,0
|
|
20240222,123900,120546483,593,593,593,593,0
|
|
20240222,123800,120546483,593,593,593,593,5
|
|
20240222,123700,120543518,591,591,591,591,0
|
|
20240222,123600,120543518,591,591,591,591,0
|
|
20240222,123500,120543518,591,591,591,591,0
|
|
20240222,123400,120543518,591,591,591,591,0
|
|
20240222,123300,120543518,591,591,591,591,0
|
|
20240222,123200,120543518,591,591,593,591,268
|
|
20240222,123100,120385128,591,591,591,591,10
|
|
20240222,123000,120379218,591,591,591,591,0
|
|
20240222,122900,120379218,591,591,591,591,0
|
|
20240222,122800,120379218,591,591,591,591,279
|
|
20240222,122700,120214329,591,591,591,591,38
|
|
20240222,122600,120191871,592,589,592,589,170
|
|
20240222,122500,120091531,587,589,589,587,2415
|
|
20240222,122400,118671696,589,591,591,588,1916
|
|
20240222,122300,117542226,591,591,591,591,110
|
|
20240222,122200,117477216,591,591,591,591,0
|
|
20240222,122100,117477216,591,591,591,589,3675
|
|
20240222,122000,115310224,590,593,593,590,5355
|
|
20240222,121900,112150706,594,594,594,594,10
|
|
20240222,121800,112144766,593,593,593,593,0
|
|
20240222,121700,112144766,593,593,593,593,0
|
|
20240222,121600,112144766,593,593,593,593,5
|
|
20240222,121500,112141801,593,593,593,593,151
|
|
20240222,121400,112052258,594,594,594,594,0
|
|
20240222,121300,112052258,594,594,594,594,0
|
|
20240222,121200,112052258,594,594,594,594,149
|
|
20240222,121100,111963752,596,596,596,596,0
|
|
20240222,121000,111963752,596,596,596,596,0
|
|
20240222,120900,111963752,596,596,596,596,0
|
|
20240222,120800,111963752,596,596,596,596,0
|
|
20240222,120700,111963752,596,596,596,596,2
|
|
20240222,120600,111962560,594,594,594,594,20
|
|
20240222,120500,111950680,595,595,595,595,0
|
|
20240222,120400,111950680,595,595,595,595,0
|
|
20240222,120300,111950680,595,595,595,595,0
|
|
20240222,120200,111950680,595,595,595,595,500
|
|
20240222,120100,111653180,596,596,596,596,0
|
|
20240222,120000,111653180,596,596,596,596,0
|
|
20240222,115900,111653180,596,596,596,596,1000
|
|
20240222,115800,111057180,596,596,596,596,0
|
|
20240222,115700,111057180,596,596,596,596,0
|
|
20240222,115600,111057180,596,596,596,596,0
|
|
20240222,115500,111057180,596,596,596,596,0
|
|
20240222,115400,111057180,596,596,596,596,0
|
|
20240222,115300,111057180,596,596,596,596,0
|
|
20240222,115200,111057180,596,596,596,596,0
|
|
20240222,115100,111057180,596,596,596,596,1
|
|
20240222,115000,111056584,592,592,592,592,0
|
|
20240222,114900,111056584,592,592,592,592,7
|
|
20240222,114800,111052440,590,594,594,590,10371
|
|
20240222,114700,104917854,597,594,597,594,104
|
|
20240222,114600,104856075,593,593,593,593,0
|
|
20240222,114500,104856075,593,593,593,593,73
|
|
20240222,114400,104812786,597,597,597,597,1
|
|
20240222,114300,104812189,593,593,593,593,0
|
|
20240222,114200,104812189,593,593,593,593,0
|
|
20240222,114100,104812189,593,593,593,593,4
|
|
20240222,114000,104809817,596,596,596,596,174
|
|
20240222,113900,104706113,596,596,596,596,0
|
|
20240222,113800,104706113,596,596,596,596,0
|
|
20240222,113700,104706113,596,596,596,596,0
|
|
20240222,113600,104706113,596,596,596,596,0
|
|
20240222,113500,104706113,596,596,596,596,0
|
|
20240222,113400,104706113,596,594,596,594,14
|
|
20240222,113300,104697777,594,594,594,594,100
|
|
20240222,113200,104638377,594,594,594,594,0
|
|
20240222,113100,104638377,594,594,594,594,0
|
|
20240222,113000,104638377,594,596,596,594,6993
|
|
20240222,112900,100471049,597,597,597,597,0
|
|
20240222,112800,100471049,597,597,597,597,0
|
|
20240222,112700,100471049,597,597,597,597,888
|
|
20240222,112600,99940913,597,595,597,594,645
|
|
20240222,112500,99556760,600,600,600,600,0
|
|
20240222,112400,99556760,600,596,600,596,4076
|
|
20240222,112300,97117243,594,594,594,594,0
|
|
20240222,112200,97117243,594,594,594,594,0
|
|
20240222,112100,97117243,594,594,594,594,0
|
|
20240222,112000,97117243,594,594,594,594,0
|
|
20240222,111900,97117243,594,594,594,594,250
|
|
20240222,111800,96968743,593,593,593,593,0
|
|
20240222,111700,96968743,593,593,593,593,500
|
|
20240222,111600,96672243,593,593,593,593,0
|
|
20240222,111500,96672243,593,593,593,593,0
|
|
20240222,111400,96672243,593,593,593,592,476
|
|
20240222,111300,96389976,593,593,593,593,1
|
|
20240222,111200,96389383,593,593,593,593,0
|
|
20240222,111100,96389383,593,593,593,593,800
|
|
20240222,111000,95914983,593,594,594,593,105
|
|
20240222,110900,95852618,593,593,593,593,0
|
|
20240222,110800,95852618,593,593,593,593,0
|
|
20240222,110700,95852618,593,593,593,593,1
|
|
20240222,110600,95852025,594,594,594,594,332
|
|
20240222,110500,95654817,594,595,595,594,196
|
|
20240222,110400,95538225,596,596,596,596,0
|
|
20240222,110300,95538225,596,596,596,596,0
|
|
20240222,110200,95538225,596,596,596,596,0
|
|
20240222,110100,95538225,596,594,597,594,921
|
|
20240222,110000,94991146,594,595,595,594,3081
|
|
20240222,105900,93160481,597,596,597,596,7
|
|
20240222,105800,93156307,597,597,597,597,0
|
|
20240222,105700,93156307,597,597,597,597,0
|
|
20240222,105600,93156307,597,597,597,597,162
|
|
20240222,105500,93059593,598,598,598,598,1
|
|
20240222,105400,93058995,599,599,599,599,0
|
|
20240222,105300,93058995,599,599,599,599,0
|
|
20240222,105200,93058995,599,598,599,598,100
|
|
20240222,105100,92999161,598,598,598,598,0
|
|
20240222,105000,92999161,598,598,598,598,0
|
|
20240222,104900,92999161,598,598,598,598,0
|
|
20240222,104800,92999161,598,598,598,598,1269
|
|
20240222,104700,92240299,599,598,599,598,2732
|
|
20240222,104600,90606562,598,597,598,597,2282
|
|
20240222,104500,89244153,597,598,598,597,132
|
|
20240222,104400,89165347,597,597,597,597,38
|
|
20240222,104300,89142661,597,597,597,597,607
|
|
20240222,104200,88780282,597,597,597,597,26
|
|
20240222,104100,88764760,597,596,597,596,57
|
|
20240222,104000,88730781,596,596,596,596,159
|
|
20240222,103900,88636017,596,596,596,596,0
|
|
20240222,103800,88636017,596,596,596,596,0
|
|
20240222,103700,88636017,596,596,596,596,74
|
|
20240222,103600,88591913,596,596,596,596,0
|
|
20240222,103500,88591913,596,596,596,596,0
|
|
20240222,103400,88591913,596,596,596,596,0
|
|
20240222,103300,88591913,596,596,596,596,2
|
|
20240222,103200,88590721,596,596,596,596,0
|
|
20240222,103100,88590721,596,596,596,596,200
|
|
20240222,103000,88471521,596,596,596,596,1350
|
|
20240222,102900,87666921,595,595,595,595,8890
|
|
20240222,102800,82377371,595,595,595,595,8
|
|
20240222,102700,82372611,595,595,595,595,2
|
|
20240222,102600,82371421,595,595,595,595,100
|
|
20240222,102500,82311921,594,594,594,594,0
|
|
20240222,102400,82311921,594,594,594,594,0
|
|
20240222,102300,82311921,594,594,594,594,1071
|
|
20240222,102200,81675747,593,594,594,593,750
|
|
20240222,102100,81230582,594,596,596,594,401
|
|
20240222,102000,80992386,596,596,596,596,36
|
|
20240222,101900,80970930,594,594,594,594,0
|
|
20240222,101800,80970930,594,596,596,594,202
|
|
20240222,101700,80850936,593,593,593,593,0
|
|
20240222,101600,80850936,593,593,593,593,0
|
|
20240222,101500,80850936,593,593,593,593,119
|
|
20240222,101400,80780369,594,594,594,594,0
|
|
20240222,101300,80780369,594,594,594,594,1742
|
|
20240222,101200,79745621,594,594,594,594,98
|
|
20240222,101100,79687409,594,595,595,589,11387
|
|
20240222,101000,72959360,595,595,595,595,33
|
|
20240222,100900,72939725,598,598,598,598,0
|
|
20240222,100800,72939725,598,598,598,598,0
|
|
20240222,100700,72939725,598,598,598,598,0
|
|
20240222,100600,72939725,598,598,598,598,1
|
|
20240222,100500,72939127,598,598,598,598,61
|
|
20240222,100400,72902649,599,598,599,598,22
|
|
20240222,100300,72889489,599,599,599,599,87
|
|
20240222,100200,72837376,599,599,599,599,1995
|
|
20240222,100100,71642371,600,600,600,600,0
|
|
20240222,100000,71642371,600,600,600,600,203
|
|
20240222,095900,71520571,600,600,601,600,4416
|
|
20240222,095800,68868232,600,600,600,600,1673
|
|
20240222,095700,67864432,601,601,601,601,0
|
|
20240222,095600,67864432,601,596,601,596,24721
|
|
20240222,095500,53031812,596,596,596,596,150
|
|
20240222,095400,52942412,596,596,596,592,182
|
|
20240222,095300,52833944,595,595,595,595,3294
|
|
20240222,095200,50874014,595,593,595,593,2378
|
|
20240222,095100,49459912,590,590,590,590,0
|
|
20240222,095000,49459912,590,590,590,590,6
|
|
20240222,094900,49456372,595,595,595,595,2075
|
|
20240222,094800,48221747,595,593,595,593,33042
|
|
20240222,094700,28591028,594,594,594,594,0
|
|
20240222,094600,28591028,594,594,594,594,0
|
|
20240222,094500,28591028,594,594,594,594,0
|
|
20240222,094400,28591028,594,594,594,594,0
|
|
20240222,094300,28591028,594,594,594,594,57
|
|
20240222,094200,28557170,594,594,594,594,7
|
|
20240222,094100,28553012,594,594,594,594,0
|
|
20240222,094000,28553012,594,594,594,594,0
|
|
20240222,093900,28553012,594,594,594,594,112
|
|
20240222,093800,28486484,594,594,594,594,3
|
|
20240222,093700,28484702,594,594,594,594,0
|
|
20240222,093600,28484702,594,594,594,594,0
|
|
20240222,093500,28484702,594,594,594,594,0
|
|
20240222,093400,28484702,594,594,594,594,0
|
|
20240222,093300,28484702,594,590,594,589,307
|
|
20240222,093200,28302389,595,595,595,595,0
|
|
20240222,093100,28302389,595,595,595,595,0
|
|
20240222,093000,28302389,595,595,595,595,0
|
|
20240222,092900,28302389,595,590,595,590,6319
|
|
20240222,092800,24567934,594,594,594,594,100
|
|
20240222,092700,24508534,594,588,594,588,5991
|
|
20240222,092600,20967446,590,590,590,590,0
|
|
20240222,092500,20967446,590,590,590,590,70
|
|
20240222,092400,20926146,590,590,590,590,2101
|
|
20240222,092300,19686556,590,590,590,590,0
|
|
20240222,092200,19686556,590,590,590,590,167
|
|
20240222,092100,19588026,590,591,591,590,22
|
|
20240222,092000,19575025,591,590,591,590,671
|
|
20240222,091900,19179065,589,588,589,588,946
|
|
20240222,091800,18622417,588,588,588,588,0
|
|
20240222,091700,18622417,588,589,589,588,240
|
|
20240222,091600,18481097,589,590,590,589,191
|
|
20240222,091500,18368597,587,587,587,587,91
|
|
20240222,091400,18315180,586,590,590,586,1003
|
|
20240222,091300,17724943,589,589,590,589,673
|
|
20240222,091200,17328545,590,590,590,590,50
|
|
20240222,091100,17299045,590,588,590,587,1386
|
|
20240222,091000,16485357,588,588,588,588,1046
|
|
20240222,090900,15870309,590,590,590,590,1000
|
|
20240222,090800,15280309,590,590,590,590,0
|
|
20240222,090700,15280309,590,590,590,590,1
|
|
20240222,090600,15279719,588,588,588,588,36
|
|
20240222,090500,15258551,588,589,589,588,233
|
|
20240222,090400,15121497,589,589,589,589,0
|
|
20240222,090300,15121497,589,589,589,589,22623
|
|
20240222,090200,1796550,590,590,590,590,0
|
|
20240222,090100,1796550,590,590,590,590,300
|
|
20240222,090000,1619550,590,590,590,590,2745
|