710 lines
32 KiB
CSV
710 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,204700,1653815834,481,481,481,481,50680
|
|
20240214,204600,1653815834,481,481,481,481,0
|
|
20240214,204500,1653815834,481,481,481,481,0
|
|
20240214,204400,1653815834,481,481,481,481,0
|
|
20240214,204300,1653815834,481,481,481,481,0
|
|
20240214,204200,1653815834,481,481,481,481,0
|
|
20240214,204100,1653815834,481,481,481,481,0
|
|
20240214,204000,1653815834,481,481,481,481,0
|
|
20240214,203900,1653815834,481,481,481,481,0
|
|
20240214,203800,1653815834,481,481,481,481,0
|
|
20240214,203700,1653815834,481,481,481,481,0
|
|
20240214,203600,1653815834,481,481,481,481,0
|
|
20240214,203500,1653815834,481,481,481,481,0
|
|
20240214,203400,1653815834,481,481,481,481,0
|
|
20240214,203300,1653815834,481,481,481,481,0
|
|
20240214,203200,1653815834,481,481,481,481,0
|
|
20240214,203100,1653815834,481,481,481,481,0
|
|
20240214,203000,1653815834,481,481,481,481,0
|
|
20240214,202900,1653815834,481,481,481,481,0
|
|
20240214,202800,1653815834,481,481,481,481,0
|
|
20240214,202700,1653815834,481,481,481,481,0
|
|
20240214,202600,1653815834,481,481,481,481,0
|
|
20240214,202500,1653815834,481,481,481,481,0
|
|
20240214,202400,1653815834,481,481,481,481,0
|
|
20240214,202300,1653815834,481,481,481,481,0
|
|
20240214,202200,1653815834,481,481,481,481,0
|
|
20240214,202100,1653815834,481,481,481,481,0
|
|
20240214,202000,1653815834,481,481,481,481,0
|
|
20240214,201900,1653815834,481,481,481,481,0
|
|
20240214,201800,1653815834,481,481,481,481,0
|
|
20240214,201700,1653815834,481,481,481,481,50680
|
|
20240214,201600,1653815834,481,481,481,481,0
|
|
20240214,201500,1653815834,481,481,481,481,0
|
|
20240214,201400,1653815834,481,481,481,481,0
|
|
20240214,201300,1653815834,481,481,481,481,0
|
|
20240214,201200,1653815834,481,481,481,481,0
|
|
20240214,201100,1653815834,481,481,481,481,0
|
|
20240214,201000,1653815834,481,481,481,481,0
|
|
20240214,200900,1653815834,481,481,481,481,0
|
|
20240214,200800,1653815834,481,481,481,481,0
|
|
20240214,200700,1653815834,481,481,481,481,0
|
|
20240214,200600,1653815834,481,481,481,481,0
|
|
20240214,200500,1653815834,481,481,481,481,0
|
|
20240214,200400,1653815834,481,481,481,481,0
|
|
20240214,200300,1653815834,481,481,481,481,0
|
|
20240214,200200,1653815834,481,481,481,481,0
|
|
20240214,200100,1653815834,481,481,481,481,0
|
|
20240214,200000,1653815834,481,481,481,481,0
|
|
20240214,195900,1653815834,481,481,481,481,0
|
|
20240214,195800,1653815834,481,481,481,481,0
|
|
20240214,195700,1653815834,481,481,481,481,0
|
|
20240214,195600,1653815834,481,481,481,481,0
|
|
20240214,195500,1653815834,481,481,481,481,0
|
|
20240214,195400,1653815834,481,481,481,481,0
|
|
20240214,195300,1653815834,481,481,481,481,0
|
|
20240214,195200,1653815834,481,481,481,481,0
|
|
20240214,195100,1653815834,481,481,481,481,0
|
|
20240214,195000,1653815834,481,481,481,481,0
|
|
20240214,194900,1653815834,481,481,481,481,0
|
|
20240214,194800,1653815834,481,481,481,481,0
|
|
20240214,194700,1653815834,481,481,481,481,50680
|
|
20240214,194600,1653815834,481,481,481,481,0
|
|
20240214,194500,1653815834,481,481,481,481,0
|
|
20240214,194400,1653815834,481,481,481,481,0
|
|
20240214,194300,1653815834,481,481,481,481,0
|
|
20240214,194200,1653815834,481,481,481,481,0
|
|
20240214,194100,1653815834,481,481,481,481,0
|
|
20240214,194000,1653815834,481,481,481,481,0
|
|
20240214,193900,1653815834,481,481,481,481,0
|
|
20240214,193800,1653815834,481,481,481,481,0
|
|
20240214,193700,1653815834,481,481,481,481,0
|
|
20240214,193600,1653815834,481,481,481,481,0
|
|
20240214,193500,1653815834,481,481,481,481,0
|
|
20240214,193400,1653815834,481,481,481,481,0
|
|
20240214,193300,1653815834,481,481,481,481,0
|
|
20240214,193200,1653815834,481,481,481,481,0
|
|
20240214,193100,1653815834,481,481,481,481,0
|
|
20240214,193000,1653815834,481,481,481,481,0
|
|
20240214,192900,1653815834,481,481,481,481,0
|
|
20240214,192800,1653815834,481,481,481,481,0
|
|
20240214,192700,1653815834,481,481,481,481,0
|
|
20240214,192600,1653815834,481,481,481,481,0
|
|
20240214,192500,1653815834,481,481,481,481,0
|
|
20240214,192400,1653815834,481,481,481,481,0
|
|
20240214,192300,1653815834,481,481,481,481,0
|
|
20240214,192200,1653815834,481,481,481,481,0
|
|
20240214,192100,1653815834,481,481,481,481,0
|
|
20240214,192000,1653815834,481,481,481,481,0
|
|
20240214,191900,1653815834,481,481,481,481,0
|
|
20240214,191800,1653815834,481,481,481,481,0
|
|
20240214,191700,1653815834,481,481,481,481,50680
|
|
20240214,191600,1653815834,481,481,481,481,0
|
|
20240214,191500,1653815834,481,481,481,481,0
|
|
20240214,191400,1653815834,481,481,481,481,0
|
|
20240214,191300,1653815834,481,481,481,481,0
|
|
20240214,191200,1653815834,481,481,481,481,0
|
|
20240214,191100,1653815834,481,481,481,481,0
|
|
20240214,191000,1653815834,481,481,481,481,0
|
|
20240214,190900,1653815834,481,481,481,481,0
|
|
20240214,190800,1653815834,481,481,481,481,0
|
|
20240214,190700,1653815834,481,481,481,481,0
|
|
20240214,190600,1653815834,481,481,481,481,0
|
|
20240214,190500,1653815834,481,481,481,481,0
|
|
20240214,190400,1653815834,481,481,481,481,0
|
|
20240214,190300,1653815834,481,481,481,481,0
|
|
20240214,190200,1653815834,481,481,481,481,0
|
|
20240214,190100,1653815834,481,481,481,481,0
|
|
20240214,190000,1653815834,481,481,481,481,0
|
|
20240214,185900,1653815834,481,481,481,481,0
|
|
20240214,185800,1653815834,481,481,481,481,0
|
|
20240214,185700,1653815834,481,481,481,481,0
|
|
20240214,185600,1653815834,481,481,481,481,0
|
|
20240214,185500,1653815834,481,481,481,481,0
|
|
20240214,185400,1653815834,481,481,481,481,0
|
|
20240214,185300,1653815834,481,481,481,481,0
|
|
20240214,185200,1653815834,481,481,481,481,0
|
|
20240214,185100,1653815834,481,481,481,481,0
|
|
20240214,185000,1653815834,481,481,481,481,0
|
|
20240214,184900,1653815834,481,481,481,481,0
|
|
20240214,184800,1653815834,481,481,481,481,0
|
|
20240214,184700,1653815834,481,481,481,481,50680
|
|
20240214,184600,1653815834,481,481,481,481,0
|
|
20240214,184500,1653815834,481,481,481,481,0
|
|
20240214,184400,1653815834,481,481,481,481,0
|
|
20240214,184300,1653815834,481,481,481,481,0
|
|
20240214,184200,1653815834,481,481,481,481,0
|
|
20240214,184100,1653815834,481,481,481,481,0
|
|
20240214,184000,1653815834,481,481,481,481,0
|
|
20240214,183900,1653815834,481,481,481,481,0
|
|
20240214,183800,1653815834,481,481,481,481,0
|
|
20240214,183700,1653815834,481,481,481,481,0
|
|
20240214,183600,1653815834,481,481,481,481,0
|
|
20240214,183500,1653815834,481,481,481,481,0
|
|
20240214,183400,1653815834,481,481,481,481,0
|
|
20240214,183300,1653815834,481,481,481,481,0
|
|
20240214,183200,1653815834,481,481,481,481,0
|
|
20240214,183100,1653815834,481,481,481,481,0
|
|
20240214,183000,1653815834,481,481,481,481,0
|
|
20240214,182900,1653815834,481,481,481,481,0
|
|
20240214,182800,1653815834,481,481,481,481,0
|
|
20240214,182700,1653815834,481,481,481,481,0
|
|
20240214,182600,1653815834,481,481,481,481,0
|
|
20240214,182500,1653815834,481,481,481,481,0
|
|
20240214,182400,1653815834,481,481,481,481,0
|
|
20240214,182300,1653815834,481,481,481,481,0
|
|
20240214,182200,1653815834,481,481,481,481,0
|
|
20240214,182100,1653815834,481,481,481,481,0
|
|
20240214,182000,1653815834,481,481,481,481,0
|
|
20240214,181900,1653815834,481,481,481,481,0
|
|
20240214,181800,1653815834,481,481,481,481,0
|
|
20240214,181700,1653815834,481,481,481,481,50680
|
|
20240214,181600,1653815834,481,481,481,481,0
|
|
20240214,181500,1653815834,481,481,481,481,0
|
|
20240214,181400,1653815834,481,481,481,481,0
|
|
20240214,181300,1653815834,481,481,481,481,0
|
|
20240214,181200,1653815834,481,481,481,481,0
|
|
20240214,181100,1653815834,481,481,481,481,0
|
|
20240214,181000,1653815834,481,481,481,481,0
|
|
20240214,180900,1653815834,481,481,481,481,0
|
|
20240214,180800,1653815834,481,481,481,481,0
|
|
20240214,180700,1653815834,481,481,481,481,0
|
|
20240214,180600,1653815834,481,481,481,481,0
|
|
20240214,180500,1653815834,481,481,481,481,0
|
|
20240214,180400,1653815834,481,481,481,481,0
|
|
20240214,180300,1653815834,481,481,481,481,0
|
|
20240214,180200,1653815834,481,481,481,481,0
|
|
20240214,180100,1653815834,481,481,481,481,0
|
|
20240214,180000,1653815834,481,481,481,481,0
|
|
20240214,175900,1653815834,481,481,481,481,0
|
|
20240214,175800,1653815834,481,481,481,481,0
|
|
20240214,175700,1653815834,481,481,481,481,0
|
|
20240214,175600,1653815834,481,481,481,481,0
|
|
20240214,175500,1653815834,481,481,481,481,0
|
|
20240214,175400,1653815834,481,481,481,481,0
|
|
20240214,175300,1653815834,481,481,481,481,0
|
|
20240214,175200,1653815834,481,481,481,481,0
|
|
20240214,175100,1653815834,481,481,481,481,0
|
|
20240214,175000,1653815834,481,481,481,481,0
|
|
20240214,174900,1653815834,481,481,481,481,0
|
|
20240214,174800,1653815834,481,481,481,481,0
|
|
20240214,174700,1653815834,481,481,481,481,50680
|
|
20240214,174600,1653815834,481,481,481,481,0
|
|
20240214,174500,1653815834,481,481,481,481,0
|
|
20240214,174400,1653815834,481,481,481,481,0
|
|
20240214,174300,1653815834,481,481,481,481,0
|
|
20240214,174200,1653815834,481,481,481,481,0
|
|
20240214,174100,1653815834,481,481,481,481,0
|
|
20240214,174000,1653815834,481,481,481,481,0
|
|
20240214,173900,1653815834,481,481,481,481,0
|
|
20240214,173800,1653815834,481,481,481,481,0
|
|
20240214,173700,1653815834,481,481,481,481,0
|
|
20240214,173600,1653815834,481,481,481,481,0
|
|
20240214,173500,1653815834,481,481,481,481,0
|
|
20240214,173400,1653815834,481,481,481,481,0
|
|
20240214,173300,1653815834,481,481,481,481,0
|
|
20240214,173200,1653815834,481,481,481,481,0
|
|
20240214,173100,1653815834,481,481,481,481,0
|
|
20240214,173000,1653815834,481,481,481,481,0
|
|
20240214,172900,1653815834,481,481,481,481,0
|
|
20240214,172800,1653815834,481,481,481,481,0
|
|
20240214,172700,1653815834,481,481,481,481,0
|
|
20240214,172600,1653815834,481,481,481,481,0
|
|
20240214,172500,1653815834,481,481,481,481,0
|
|
20240214,172400,1653815834,481,481,481,481,0
|
|
20240214,172300,1653815834,481,481,481,481,0
|
|
20240214,172200,1653815834,481,481,481,481,0
|
|
20240214,172100,1653815834,481,481,481,481,0
|
|
20240214,172000,1653815834,481,481,481,481,0
|
|
20240214,171900,1653815834,481,481,481,481,0
|
|
20240214,171800,1653815834,481,481,481,481,0
|
|
20240214,171700,1653815834,481,481,481,481,50680
|
|
20240214,171600,1653815834,481,481,481,481,0
|
|
20240214,171500,1653815834,481,481,481,481,0
|
|
20240214,171400,1653815834,481,481,481,481,0
|
|
20240214,171300,1653815834,481,481,481,481,0
|
|
20240214,171200,1653815834,481,481,481,481,0
|
|
20240214,171100,1653815834,481,481,481,481,0
|
|
20240214,171000,1653815834,481,481,481,481,0
|
|
20240214,170900,1653815834,481,481,481,481,0
|
|
20240214,170800,1653815834,481,481,481,481,0
|
|
20240214,170700,1653815834,481,481,481,481,0
|
|
20240214,170600,1653815834,481,481,481,481,0
|
|
20240214,170500,1653815834,481,481,481,481,0
|
|
20240214,170400,1653815834,481,481,481,481,0
|
|
20240214,170300,1653815834,481,481,481,481,0
|
|
20240214,170200,1653815834,481,481,481,481,0
|
|
20240214,170100,1653815834,481,481,481,481,0
|
|
20240214,170000,1653815834,481,481,481,481,0
|
|
20240214,165900,1653815834,481,481,481,481,0
|
|
20240214,165800,1653815834,481,481,481,481,0
|
|
20240214,165700,1653815834,481,481,481,481,0
|
|
20240214,165600,1653815834,481,481,481,481,0
|
|
20240214,165500,1653815834,481,481,481,481,0
|
|
20240214,165400,1653815834,481,481,481,481,0
|
|
20240214,165300,1653815834,481,481,481,481,0
|
|
20240214,165200,1653815834,481,481,481,481,0
|
|
20240214,165100,1653815834,481,481,481,481,0
|
|
20240214,165000,1653815834,481,481,481,481,0
|
|
20240214,164900,1653815834,481,481,481,481,0
|
|
20240214,164800,1653815834,481,481,481,481,0
|
|
20240214,164700,1653815834,481,481,481,481,50680
|
|
20240214,164600,1653815834,481,481,481,481,0
|
|
20240214,164500,1653815834,481,481,481,481,0
|
|
20240214,164400,1653815834,481,481,481,481,0
|
|
20240214,164300,1653815834,481,481,481,481,0
|
|
20240214,164200,1653815834,481,481,481,481,0
|
|
20240214,164100,1653815834,481,481,481,481,0
|
|
20240214,164000,1653815834,481,481,481,481,0
|
|
20240214,163900,1653815834,481,481,481,481,0
|
|
20240214,163800,1653815834,481,481,481,481,0
|
|
20240214,163700,1653815834,481,481,481,481,0
|
|
20240214,163600,1653815834,481,481,481,481,0
|
|
20240214,163500,1653815834,481,481,481,481,0
|
|
20240214,163400,1653815834,481,481,481,481,0
|
|
20240214,163300,1653815834,481,481,481,481,0
|
|
20240214,163200,1653815834,481,481,481,481,0
|
|
20240214,163100,1653815834,481,481,481,481,0
|
|
20240214,163000,1653815834,481,481,481,481,0
|
|
20240214,162900,1653815834,481,481,481,481,0
|
|
20240214,162800,1653815834,481,481,481,481,0
|
|
20240214,162700,1653815834,481,481,481,481,0
|
|
20240214,162600,1653815834,481,481,481,481,0
|
|
20240214,162500,1653815834,481,481,481,481,0
|
|
20240214,162400,1653815834,481,481,481,481,0
|
|
20240214,162300,1653815834,481,481,481,481,0
|
|
20240214,162200,1653815834,481,481,481,481,0
|
|
20240214,162100,1653815834,481,481,481,481,0
|
|
20240214,162000,1653815834,481,481,481,481,0
|
|
20240214,161900,1653815834,481,481,481,481,0
|
|
20240214,161800,1653815834,481,481,481,481,0
|
|
20240214,161700,1653815834,481,481,481,481,50680
|
|
20240214,161600,1653815834,481,481,481,481,0
|
|
20240214,161500,1653815834,481,481,481,481,0
|
|
20240214,161400,1653815834,481,481,481,481,0
|
|
20240214,161300,1653815834,481,481,481,481,0
|
|
20240214,161200,1653815834,481,481,481,481,0
|
|
20240214,161100,1653815834,481,481,481,481,0
|
|
20240214,161000,1653815834,481,481,481,481,0
|
|
20240214,160900,1653815834,481,481,481,481,0
|
|
20240214,160800,1653815834,481,481,481,481,0
|
|
20240214,160700,1653815834,481,481,481,481,0
|
|
20240214,160600,1653815834,481,481,481,481,0
|
|
20240214,160500,1653815834,481,481,481,481,0
|
|
20240214,160400,1653815834,481,481,481,481,0
|
|
20240214,160300,1653815834,481,481,481,481,0
|
|
20240214,160200,1653815834,481,481,481,481,0
|
|
20240214,160100,1653815834,481,481,481,481,0
|
|
20240214,160000,1653815834,481,481,481,481,0
|
|
20240214,155900,1653815834,481,481,481,481,0
|
|
20240214,155800,1653815834,481,481,481,481,0
|
|
20240214,155700,1653815834,481,481,481,481,0
|
|
20240214,155600,1653815834,481,481,481,481,0
|
|
20240214,155500,1653815834,481,481,481,481,0
|
|
20240214,155400,1653815834,481,481,481,481,0
|
|
20240214,155300,1653815834,481,481,481,481,0
|
|
20240214,155200,1653815834,481,481,481,481,0
|
|
20240214,155100,1653815834,481,481,481,481,0
|
|
20240214,155000,1653815834,481,481,481,481,0
|
|
20240214,154900,1653815834,481,481,481,481,0
|
|
20240214,154800,1653815834,481,481,481,481,0
|
|
20240214,154700,1653815834,481,481,481,481,50680
|
|
20240214,154600,1653815834,481,481,481,481,0
|
|
20240214,154500,1653815834,481,481,481,481,0
|
|
20240214,154400,1653815834,481,481,481,481,0
|
|
20240214,154300,1653815834,481,481,481,481,0
|
|
20240214,154200,1653815834,481,481,481,481,0
|
|
20240214,154100,1653815834,481,481,481,481,0
|
|
20240214,154000,1653815834,481,481,481,481,0
|
|
20240214,153900,1653815834,481,481,481,481,0
|
|
20240214,153800,1653815834,481,481,481,481,0
|
|
20240214,153700,1653815834,481,481,481,481,0
|
|
20240214,153600,1653815834,481,481,481,481,0
|
|
20240214,153500,1653815834,481,481,481,481,0
|
|
20240214,153400,1653815834,481,481,481,481,0
|
|
20240214,153300,1653815834,481,481,481,481,0
|
|
20240214,153200,1653815834,481,481,481,481,0
|
|
20240214,153100,1653815834,481,481,481,481,0
|
|
20240214,153000,1653815834,481,481,481,481,50680
|
|
20240214,152900,1629438754,480,480,480,480,0
|
|
20240214,152800,1629438754,480,480,480,480,0
|
|
20240214,152700,1629438754,480,480,480,480,0
|
|
20240214,152600,1629438754,480,480,480,480,0
|
|
20240214,152500,1629438754,480,480,480,480,0
|
|
20240214,152400,1629438754,480,480,480,480,0
|
|
20240214,152300,1629438754,480,480,480,480,0
|
|
20240214,152200,1629438754,480,480,480,480,0
|
|
20240214,152100,1629438754,480,480,480,480,0
|
|
20240214,152000,1629438754,480,480,480,480,0
|
|
20240214,151900,1629438754,480,480,481,479,22531
|
|
20240214,151800,1618624546,480,481,481,478,18744
|
|
20240214,151700,1609631689,480,480,482,480,966
|
|
20240214,151600,1609167772,480,480,482,480,16528
|
|
20240214,151500,1601214224,480,481,481,480,1766
|
|
20240214,151400,1600366088,481,480,481,479,26373
|
|
20240214,151300,1587707152,477,479,480,477,20113
|
|
20240214,151200,1578105208,479,481,481,479,2749
|
|
20240214,151100,1576786346,480,480,481,480,176
|
|
20240214,151000,1576701817,481,478,482,478,2946
|
|
20240214,150900,1575285952,478,479,480,478,34056
|
|
20240214,150800,1558988674,479,480,480,478,6871
|
|
20240214,150700,1555697197,480,479,482,479,1963
|
|
20240214,150600,1554754623,479,480,482,479,667
|
|
20240214,150500,1554434864,480,481,482,479,27434
|
|
20240214,150400,1541256792,482,482,483,481,14078
|
|
20240214,150300,1534471200,481,481,483,480,39639
|
|
20240214,150200,1515394701,481,480,481,480,2456
|
|
20240214,150100,1514215119,480,481,483,478,25928
|
|
20240214,150000,1501760721,481,480,482,480,6045
|
|
20240214,145900,1498856368,480,484,485,478,164455
|
|
20240214,145800,1419834426,484,482,485,482,12736
|
|
20240214,145700,1413683902,482,485,485,481,70398
|
|
20240214,145600,1379678441,485,489,490,485,29903
|
|
20240214,145500,1365134675,489,488,491,487,10587
|
|
20240214,145400,1359953753,488,490,491,488,18689
|
|
20240214,145300,1350799797,490,487,492,486,36901
|
|
20240214,145200,1332745110,486,485,488,485,11597
|
|
20240214,145100,1327106368,486,487,488,484,17892
|
|
20240214,145000,1318431780,487,482,487,481,12173
|
|
20240214,144900,1312555996,482,481,483,479,46856
|
|
20240214,144800,1290025286,480,487,488,480,57167
|
|
20240214,144700,1262380803,488,495,497,488,102769
|
|
20240214,144600,1211848534,492,501,501,489,215737
|
|
20240214,144500,1105409129,501,497,504,490,265141
|
|
20240214,144400,974067905,497,482,498,481,294216
|
|
20240214,144300,830514530,481,478,483,476,149716
|
|
20240214,144200,758759421,478,468,478,468,68936
|
|
20240214,144100,726121741,469,467,469,467,6756
|
|
20240214,144000,722962429,469,469,469,469,2767
|
|
20240214,143900,721664706,469,467,469,467,501
|
|
20240214,143800,721430737,467,468,469,467,13738
|
|
20240214,143700,715007443,469,469,469,468,2203
|
|
20240214,143600,713974255,469,468,469,467,3690
|
|
20240214,143500,712247357,468,467,468,467,1006
|
|
20240214,143400,711776555,467,467,467,467,40
|
|
20240214,143300,711757875,467,467,467,467,793
|
|
20240214,143200,711387544,468,467,469,467,405
|
|
20240214,143100,711198385,467,468,468,467,7912
|
|
20240214,143000,707503438,468,469,469,468,255
|
|
20240214,142900,707384066,469,469,469,469,30
|
|
20240214,142800,707369996,469,469,469,469,0
|
|
20240214,142700,707369996,469,469,469,469,1877
|
|
20240214,142600,706489683,469,469,469,469,1024
|
|
20240214,142500,706009427,467,468,468,467,1768
|
|
20240214,142400,705182103,468,468,468,468,2916
|
|
20240214,142300,703817415,468,469,469,468,2719
|
|
20240214,142200,702542601,469,470,471,469,16517
|
|
20240214,142100,694785362,470,470,470,470,2467
|
|
20240214,142000,693625872,470,470,470,470,566
|
|
20240214,141900,693359852,470,470,470,470,1684
|
|
20240214,141800,692568372,470,470,471,470,6068
|
|
20240214,141700,689716411,470,471,471,470,3596
|
|
20240214,141600,688026272,471,470,471,470,108
|
|
20240214,141500,687975507,470,471,471,470,106
|
|
20240214,141400,687925586,471,470,471,470,1209
|
|
20240214,141300,687357355,469,469,469,469,1794
|
|
20240214,141200,686515969,469,469,469,469,17459
|
|
20240214,141100,678327698,472,471,472,470,14589
|
|
20240214,141000,671456046,471,470,471,470,31210
|
|
20240214,140900,656786644,470,466,470,466,19868
|
|
20240214,140800,647476593,468,468,468,467,18541
|
|
20240214,140700,638809900,468,468,468,468,1142
|
|
20240214,140600,638275444,469,468,469,468,236
|
|
20240214,140500,638164950,469,468,469,468,29498
|
|
20240214,140400,624331388,468,468,468,468,106
|
|
20240214,140300,624281780,469,466,469,466,6869
|
|
20240214,140200,621071393,466,466,466,466,4
|
|
20240214,140100,621069529,466,464,466,464,3626
|
|
20240214,140000,619383125,465,465,465,465,0
|
|
20240214,135900,619383125,465,465,465,465,7775
|
|
20240214,135800,615767750,465,465,465,465,2800
|
|
20240214,135700,614465750,466,466,466,466,0
|
|
20240214,135600,614465750,466,466,466,466,0
|
|
20240214,135500,614465750,466,464,466,464,6488
|
|
20240214,135400,611453380,464,464,466,464,37
|
|
20240214,135300,611436210,463,465,465,463,7456
|
|
20240214,135200,607972395,465,465,465,465,0
|
|
20240214,135100,607972395,465,465,465,465,4264
|
|
20240214,135000,605989635,466,466,466,466,0
|
|
20240214,134900,605989635,466,466,466,466,253
|
|
20240214,134800,605871737,466,466,466,466,0
|
|
20240214,134700,605871737,466,466,466,466,29
|
|
20240214,134600,605858223,464,464,464,464,2500
|
|
20240214,134500,604698223,464,464,464,464,1631
|
|
20240214,134400,603941439,465,466,466,465,192
|
|
20240214,134300,603852156,466,466,466,466,18
|
|
20240214,134200,603843768,465,465,465,465,1321
|
|
20240214,134100,603229503,466,466,466,466,1
|
|
20240214,134000,603229037,466,466,466,466,4
|
|
20240214,133900,603227173,467,466,467,465,5723
|
|
20240214,133800,600563052,466,467,467,466,19
|
|
20240214,133700,600554192,467,467,467,467,3164
|
|
20240214,133600,599076604,467,467,467,467,569
|
|
20240214,133500,598810881,466,467,467,466,123
|
|
20240214,133400,598753540,467,467,467,467,1
|
|
20240214,133300,598753073,467,467,467,467,1817
|
|
20240214,133200,597904534,467,467,467,466,702
|
|
20240214,133100,597577201,467,466,467,466,63
|
|
20240214,133000,597547799,467,467,467,466,1103
|
|
20240214,132900,597032719,467,466,467,466,22
|
|
20240214,132800,597022453,466,466,467,466,2209
|
|
20240214,132700,595993058,467,467,467,467,181
|
|
20240214,132600,595908531,466,466,466,466,11
|
|
20240214,132500,595903405,467,466,467,466,20
|
|
20240214,132400,595894076,468,467,468,467,299
|
|
20240214,132300,595754438,466,466,466,466,8
|
|
20240214,132200,595750710,467,466,467,466,42
|
|
20240214,132100,595731097,467,466,467,466,7
|
|
20240214,132000,595727834,467,467,467,466,164
|
|
20240214,131900,595651298,469,468,469,468,3
|
|
20240214,131800,595649893,468,466,468,466,4353
|
|
20240214,131700,593615333,466,467,468,466,1811
|
|
20240214,131600,592769864,466,466,466,466,13
|
|
20240214,131500,592763806,466,466,467,466,66
|
|
20240214,131400,592733000,466,466,466,466,18
|
|
20240214,131300,592724612,468,467,468,467,236
|
|
20240214,131200,592614254,467,467,467,465,90
|
|
20240214,131100,592572226,468,468,468,468,1
|
|
20240214,131000,592571758,467,468,468,465,367
|
|
20240214,130900,592400818,468,468,468,467,2699
|
|
20240214,130800,591137895,468,467,468,467,8248
|
|
20240214,130700,587286072,468,466,468,466,5491
|
|
20240214,130600,584722254,464,466,466,464,1408
|
|
20240214,130500,584067547,464,466,466,464,200
|
|
20240214,130400,583974547,466,465,467,465,2027
|
|
20240214,130300,583028873,466,464,466,464,2068
|
|
20240214,130200,582067299,466,465,466,465,573
|
|
20240214,130100,581800852,465,465,465,465,1430
|
|
20240214,130000,581135902,464,464,464,464,0
|
|
20240214,125900,581135902,464,463,464,463,9207
|
|
20240214,125800,576872972,463,463,463,463,0
|
|
20240214,125700,576872972,463,463,463,463,50
|
|
20240214,125600,576849822,463,463,463,463,1000
|
|
20240214,125500,576386822,463,463,463,463,244
|
|
20240214,125400,576273850,465,465,465,465,0
|
|
20240214,125300,576273850,465,465,465,465,791
|
|
20240214,125200,575906035,465,463,465,463,13
|
|
20240214,125100,575900013,465,465,465,464,118
|
|
20240214,125000,575845147,465,465,465,465,0
|
|
20240214,124900,575845147,465,465,465,465,6
|
|
20240214,124800,575842357,462,462,462,462,10
|
|
20240214,124700,575837737,462,465,465,462,102
|
|
20240214,124600,575790607,463,463,463,463,3121
|
|
20240214,124500,574345584,464,463,464,463,8353
|
|
20240214,124400,570469814,463,464,464,463,597
|
|
20240214,124300,570193129,464,464,464,464,6
|
|
20240214,124200,570190345,464,463,464,463,9
|
|
20240214,124100,570186173,463,463,463,463,21
|
|
20240214,124000,570176450,462,463,463,462,93
|
|
20240214,123900,570133392,463,463,463,463,11
|
|
20240214,123800,570128299,463,463,463,463,2
|
|
20240214,123700,570127373,462,462,462,462,2216
|
|
20240214,123600,569103581,462,461,462,461,559
|
|
20240214,123500,568845821,461,462,462,461,765
|
|
20240214,123400,568492404,461,459,461,459,417
|
|
20240214,123300,568300987,460,460,460,460,0
|
|
20240214,123200,568300987,460,460,460,460,5572
|
|
20240214,123100,565737867,460,460,460,460,1
|
|
20240214,123000,565737407,462,462,462,462,0
|
|
20240214,122900,565737407,462,460,462,458,7404
|
|
20240214,122800,562343877,460,460,460,460,500
|
|
20240214,122700,562113877,460,460,460,460,768
|
|
20240214,122600,561760597,459,460,460,459,10
|
|
20240214,122500,561756004,458,461,461,458,34638
|
|
20240214,122400,545869971,461,460,461,460,311
|
|
20240214,122300,545726696,459,463,464,459,44166
|
|
20240214,122200,525388570,465,465,465,465,1
|
|
20240214,122100,525388105,462,462,462,462,1376
|
|
20240214,122000,524752393,462,463,463,462,5002
|
|
20240214,121900,522439638,465,463,465,463,510
|
|
20240214,121800,522203488,463,463,463,463,622
|
|
20240214,121700,521915502,463,464,464,463,788
|
|
20240214,121600,521550370,464,465,465,464,5303
|
|
20240214,121500,519089777,465,464,465,464,637
|
|
20240214,121400,518793809,464,464,465,464,5430
|
|
20240214,121300,516273789,465,465,465,465,75
|
|
20240214,121200,516238914,464,464,464,464,500
|
|
20240214,121100,516006914,465,466,466,465,958
|
|
20240214,121000,515561341,465,465,466,465,16
|
|
20240214,120900,515553900,465,465,465,465,4
|
|
20240214,120800,515552040,466,465,466,465,61
|
|
20240214,120700,515523617,465,463,465,463,1064
|
|
20240214,120600,515030971,464,465,465,464,1261
|
|
20240214,120500,514444827,465,465,465,465,4
|
|
20240214,120400,514442967,465,465,465,465,10
|
|
20240214,120300,514438317,465,465,465,465,2
|
|
20240214,120200,514437387,466,466,466,466,23
|
|
20240214,120100,514426669,466,464,466,464,1869
|
|
20240214,120000,513559443,464,465,466,464,206
|
|
20240214,115900,513463757,465,466,466,465,1578
|
|
20240214,115800,512729946,465,466,466,465,786
|
|
20240214,115700,512364404,466,466,466,465,4273
|
|
20240214,115600,510373190,466,467,467,466,306
|
|
20240214,115500,510230588,467,466,467,465,1743
|
|
20240214,115400,509418111,466,465,466,465,1069
|
|
20240214,115300,508919958,465,465,465,465,3870
|
|
20240214,115200,507120408,465,465,465,464,368
|
|
20240214,115100,506949524,464,464,464,464,1963
|
|
20240214,115000,506038692,462,462,462,462,123
|
|
20240214,114900,505981866,462,463,463,462,2854
|
|
20240214,114800,504662442,463,463,463,463,22
|
|
20240214,114700,504652256,463,463,463,463,82
|
|
20240214,114600,504614290,463,463,464,463,23
|
|
20240214,114500,504603640,463,462,463,462,961
|
|
20240214,114400,504159652,462,463,463,462,9862
|
|
20240214,114300,499594161,463,463,463,463,72
|
|
20240214,114200,499560825,464,463,464,463,1426
|
|
20240214,114100,498899186,463,463,463,463,200
|
|
20240214,114000,498806586,464,464,464,464,0
|
|
20240214,113900,498806586,464,464,464,464,734
|
|
20240214,113800,498466010,464,463,464,463,64
|
|
20240214,113700,498436364,463,463,463,463,181
|
|
20240214,113600,498352561,464,462,464,462,204
|
|
20240214,113500,498258252,462,462,463,462,275
|
|
20240214,113400,498131200,462,462,462,462,228
|
|
20240214,113300,498025864,462,462,462,462,199
|
|
20240214,113200,497933926,462,462,462,462,198
|
|
20240214,113100,497842450,462,462,463,462,199
|
|
20240214,113000,497750510,462,462,463,462,5198
|
|
20240214,112900,495349033,462,462,463,462,5336
|
|
20240214,112800,492878731,463,463,463,463,0
|
|
20240214,112700,492878731,463,462,463,462,2563
|
|
20240214,112600,491694624,462,462,462,462,1362
|
|
20240214,112500,491065380,461,462,462,461,5673
|
|
20240214,112400,488445080,462,462,462,462,5186
|
|
20240214,112300,486049148,462,462,462,462,52
|
|
20240214,112200,486025124,462,462,462,462,5000
|
|
20240214,112100,483715124,464,464,464,464,2
|
|
20240214,112000,483714196,462,463,463,462,7080
|
|
20240214,111900,480440671,462,462,462,462,0
|
|
20240214,111800,480440671,462,462,462,462,0
|
|
20240214,111700,480440671,462,462,462,462,134
|
|
20240214,111600,480378763,462,463,463,462,5150
|
|
20240214,111500,477999313,463,463,463,463,7441
|
|
20240214,111400,474554130,463,463,463,463,22
|
|
20240214,111300,474543944,463,463,463,463,650
|
|
20240214,111200,474242994,463,463,463,463,100
|
|
20240214,111100,474196694,462,462,463,462,1813
|
|
20240214,111000,473357377,463,462,463,462,8347
|
|
20240214,110900,469501022,462,462,462,462,1221
|
|
20240214,110800,468936920,462,462,462,462,300
|
|
20240214,110700,468798320,462,460,462,460,2665
|
|
20240214,110600,467572406,460,460,461,460,908
|
|
20240214,110500,467154711,460,460,460,460,29
|
|
20240214,110400,467141371,461,460,462,460,4857
|
|
20240214,110300,464907122,461,461,461,461,30
|
|
20240214,110200,464893292,461,461,461,461,5141
|
|
20240214,110100,462523291,461,463,463,461,6626
|
|
20240214,110000,459459883,463,463,463,463,0
|
|
20240214,105900,459459883,463,463,463,460,2362
|
|
20240214,105800,458372373,460,463,463,460,930
|
|
20240214,105700,457943073,463,463,464,461,4743
|
|
20240214,105600,455749111,462,464,464,462,911
|
|
20240214,105500,455327124,464,465,465,464,100
|
|
20240214,105400,455280723,464,464,464,464,315
|
|
20240214,105300,455134563,464,463,464,463,337
|
|
20240214,105200,454978495,464,462,464,462,1031
|
|
20240214,105100,454501315,462,462,462,462,694
|
|
20240214,105000,454180687,462,463,463,462,125
|
|
20240214,104900,454122936,462,463,463,461,8
|
|
20240214,104800,454119240,461,461,461,461,0
|
|
20240214,104700,454119240,461,461,461,461,1
|
|
20240214,104600,454118779,463,463,463,462,111
|
|
20240214,104500,454067412,463,462,463,461,170
|
|
20240214,104400,453988816,462,462,463,462,2102
|
|
20240214,104300,453016691,461,461,461,461,5198
|
|
20240214,104200,450620413,460,461,461,460,3539
|
|
20240214,104100,448991934,462,464,464,462,13
|
|
20240214,104000,448985918,464,464,464,464,130
|
|
20240214,103900,448925598,464,464,464,464,177
|
|
20240214,103800,448843470,464,462,464,461,6252
|
|
20240214,103700,445960119,462,462,462,462,9
|
|
20240214,103600,445955961,462,465,465,462,405
|
|
20240214,103500,445768245,463,463,465,461,1359
|
|
20240214,103400,445141256,463,465,465,462,258
|
|
20240214,103300,445021990,463,463,463,461,405
|
|
20240214,103200,444834485,464,466,466,461,1372
|
|
20240214,103100,444200515,466,463,466,463,2009
|
|
20240214,103000,443264899,461,462,462,461,5598
|
|
20240214,102900,440683991,463,463,463,463,2
|
|
20240214,102800,440683065,462,463,463,461,7870
|
|
20240214,102700,437054954,461,462,462,461,3900
|
|
20240214,102600,435255599,462,462,462,462,0
|
|
20240214,102500,435255599,462,462,462,462,0
|
|
20240214,102400,435255599,462,464,464,462,901
|
|
20240214,102300,434839311,462,464,464,462,80
|
|
20240214,102200,434802239,464,464,466,461,17444
|
|
20240214,102100,426727758,466,466,466,466,475
|
|
20240214,102000,426506408,465,465,466,465,732
|
|
20240214,101900,426165798,465,465,465,465,21
|
|
20240214,101800,426156033,464,463,464,463,4303
|
|
20240214,101700,424162444,464,464,464,464,10174
|
|
20240214,101600,419441708,464,464,466,464,7573
|
|
20240214,101500,415927832,464,464,464,464,1010
|
|
20240214,101400,415459192,463,463,463,463,8960
|
|
20240214,101300,411310712,463,463,463,463,3082
|
|
20240214,101200,409883746,463,464,464,463,3403
|
|
20240214,101100,408304756,465,465,465,464,7187
|
|
20240214,101000,404962805,466,467,467,466,4879
|
|
20240214,100900,402686067,467,468,469,467,22858
|
|
20240214,100800,391991094,468,468,469,468,186
|
|
20240214,100700,391904043,469,469,470,468,8032
|
|
20240214,100600,388140595,470,468,470,467,12655
|
|
20240214,100500,382212941,467,466,468,466,5764
|
|
20240214,100400,379526910,468,468,468,467,3447
|
|
20240214,100300,377916159,468,465,468,465,2425
|
|
20240214,100200,376787580,465,465,467,465,7751
|
|
20240214,100100,373183363,465,465,467,465,11965
|
|
20240214,100000,367619614,467,465,467,465,1929
|
|
20240214,095900,366721695,465,466,467,465,843
|
|
20240214,095800,366329357,465,465,465,462,5836
|
|
20240214,095700,363627057,465,467,467,465,7899
|
|
20240214,095600,359941565,469,468,470,467,1806
|
|
20240214,095500,359096739,470,470,470,468,10112
|
|
20240214,095400,354344278,470,471,471,468,15682
|
|
20240214,095300,346985135,470,465,470,465,15543
|
|
20240214,095200,339687911,465,465,467,465,8436
|
|
20240214,095100,335762833,464,464,464,464,0
|
|
20240214,095000,335762833,464,467,468,464,5227
|
|
20240214,094900,333331924,464,465,469,464,21858
|
|
20240214,094800,323135813,464,465,466,463,7007
|
|
20240214,094700,319878730,463,462,464,462,2585
|
|
20240214,094600,318680120,462,462,464,462,12307
|
|
20240214,094500,312982246,462,459,462,459,15989
|
|
20240214,094400,305606844,459,457,459,457,1739
|
|
20240214,094300,304812002,457,456,458,456,2626
|
|
20240214,094200,303612405,455,456,460,455,9203
|
|
20240214,094100,299416681,456,460,460,456,1122
|
|
20240214,094000,298904021,458,456,461,456,1754
|
|
20240214,093900,298100459,456,455,462,453,8692
|
|
20240214,093800,294107166,458,453,458,453,1130
|
|
20240214,093700,293593842,453,455,455,453,36921
|
|
20240214,093600,276844696,454,455,455,453,1653
|
|
20240214,093500,276094428,455,455,455,454,552
|
|
20240214,093400,275843378,455,454,455,454,695
|
|
20240214,093300,275527747,454,454,454,454,1501
|
|
20240214,093200,274846293,455,459,459,455,4275
|
|
20240214,093100,272896499,459,456,459,456,14322
|
|
20240214,093000,266333267,456,452,456,452,8058
|
|
20240214,092900,262673734,452,452,453,450,2859
|
|
20240214,092800,261380965,452,450,452,450,1586
|
|
20240214,092700,260667249,450,453,453,450,2656
|
|
20240214,092600,259466551,453,452,453,452,4275
|
|
20240214,092500,257534247,453,454,454,453,3528
|
|
20240214,092400,255936019,454,452,454,450,2663
|
|
20240214,092300,254732445,452,450,452,448,2207
|
|
20240214,092200,253743491,448,451,451,448,14653
|
|
20240214,092100,247163113,452,451,452,449,15373
|
|
20240214,092000,240257684,449,450,450,449,25824
|
|
20240214,091900,228643884,450,451,454,450,17564
|
|
20240214,091800,220736122,454,451,454,450,8724
|
|
20240214,091700,216802082,451,452,456,451,29979
|
|
20240214,091600,203269553,453,452,454,451,4639
|
|
20240214,091500,201176936,452,454,454,452,16053
|
|
20240214,091400,193918511,452,454,454,452,20131
|
|
20240214,091300,184791792,454,454,455,454,16852
|
|
20240214,091200,177140979,454,455,455,454,3357
|
|
20240214,091100,175615990,459,456,460,454,13158
|
|
20240214,091000,169584452,460,460,461,456,4625
|
|
20240214,090900,167474558,459,457,461,455,23301
|
|
20240214,090800,156774539,457,455,457,452,11199
|
|
20240214,090700,151684009,451,451,452,451,11432
|
|
20240214,090600,146523726,455,450,455,450,11302
|
|
20240214,090500,141426185,449,453,455,449,40523
|
|
20240214,090400,123196010,449,458,463,449,28433
|
|
20240214,090300,110279170,458,456,463,455,25149
|
|
20240214,090200,98760825,456,443,456,443,37332
|
|
20240214,090100,81914374,449,455,457,443,79059
|
|
20240214,090000,46505255,451,466,466,451,99749
|