709 lines
31 KiB
CSV
709 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,204600,760354857,455,455,455,455,13398
|
|
20240215,204500,760354857,455,455,455,455,0
|
|
20240215,204400,760354857,455,455,455,455,0
|
|
20240215,204300,760354857,455,455,455,455,0
|
|
20240215,204200,760354857,455,455,455,455,0
|
|
20240215,204100,760354857,455,455,455,455,0
|
|
20240215,204000,760354857,455,455,455,455,0
|
|
20240215,203900,760354857,455,455,455,455,0
|
|
20240215,203800,760354857,455,455,455,455,0
|
|
20240215,203700,760354857,455,455,455,455,0
|
|
20240215,203600,760354857,455,455,455,455,0
|
|
20240215,203500,760354857,455,455,455,455,0
|
|
20240215,203400,760354857,455,455,455,455,0
|
|
20240215,203300,760354857,455,455,455,455,0
|
|
20240215,203200,760354857,455,455,455,455,0
|
|
20240215,203100,760354857,455,455,455,455,0
|
|
20240215,203000,760354857,455,455,455,455,0
|
|
20240215,202900,760354857,455,455,455,455,0
|
|
20240215,202800,760354857,455,455,455,455,0
|
|
20240215,202700,760354857,455,455,455,455,0
|
|
20240215,202600,760354857,455,455,455,455,0
|
|
20240215,202500,760354857,455,455,455,455,0
|
|
20240215,202400,760354857,455,455,455,455,0
|
|
20240215,202300,760354857,455,455,455,455,0
|
|
20240215,202200,760354857,455,455,455,455,0
|
|
20240215,202100,760354857,455,455,455,455,0
|
|
20240215,202000,760354857,455,455,455,455,0
|
|
20240215,201900,760354857,455,455,455,455,0
|
|
20240215,201800,760354857,455,455,455,455,0
|
|
20240215,201700,760354857,455,455,455,455,0
|
|
20240215,201600,760354857,455,455,455,455,13398
|
|
20240215,201500,760354857,455,455,455,455,0
|
|
20240215,201400,760354857,455,455,455,455,0
|
|
20240215,201300,760354857,455,455,455,455,0
|
|
20240215,201200,760354857,455,455,455,455,0
|
|
20240215,201100,760354857,455,455,455,455,0
|
|
20240215,201000,760354857,455,455,455,455,0
|
|
20240215,200900,760354857,455,455,455,455,0
|
|
20240215,200800,760354857,455,455,455,455,0
|
|
20240215,200700,760354857,455,455,455,455,0
|
|
20240215,200600,760354857,455,455,455,455,0
|
|
20240215,200500,760354857,455,455,455,455,0
|
|
20240215,200400,760354857,455,455,455,455,0
|
|
20240215,200300,760354857,455,455,455,455,0
|
|
20240215,200200,760354857,455,455,455,455,0
|
|
20240215,200100,760354857,455,455,455,455,0
|
|
20240215,200000,760354857,455,455,455,455,0
|
|
20240215,195900,760354857,455,455,455,455,0
|
|
20240215,195800,760354857,455,455,455,455,0
|
|
20240215,195700,760354857,455,455,455,455,0
|
|
20240215,195600,760354857,455,455,455,455,0
|
|
20240215,195500,760354857,455,455,455,455,0
|
|
20240215,195400,760354857,455,455,455,455,0
|
|
20240215,195300,760354857,455,455,455,455,0
|
|
20240215,195200,760354857,455,455,455,455,0
|
|
20240215,195100,760354857,455,455,455,455,0
|
|
20240215,195000,760354857,455,455,455,455,0
|
|
20240215,194900,760354857,455,455,455,455,0
|
|
20240215,194800,760354857,455,455,455,455,0
|
|
20240215,194700,760354857,455,455,455,455,0
|
|
20240215,194600,760354857,455,455,455,455,13398
|
|
20240215,194500,760354857,455,455,455,455,0
|
|
20240215,194400,760354857,455,455,455,455,0
|
|
20240215,194300,760354857,455,455,455,455,0
|
|
20240215,194200,760354857,455,455,455,455,0
|
|
20240215,194100,760354857,455,455,455,455,0
|
|
20240215,194000,760354857,455,455,455,455,0
|
|
20240215,193900,760354857,455,455,455,455,0
|
|
20240215,193800,760354857,455,455,455,455,0
|
|
20240215,193700,760354857,455,455,455,455,0
|
|
20240215,193600,760354857,455,455,455,455,0
|
|
20240215,193500,760354857,455,455,455,455,0
|
|
20240215,193400,760354857,455,455,455,455,0
|
|
20240215,193300,760354857,455,455,455,455,0
|
|
20240215,193200,760354857,455,455,455,455,0
|
|
20240215,193100,760354857,455,455,455,455,0
|
|
20240215,193000,760354857,455,455,455,455,0
|
|
20240215,192900,760354857,455,455,455,455,0
|
|
20240215,192800,760354857,455,455,455,455,0
|
|
20240215,192700,760354857,455,455,455,455,0
|
|
20240215,192600,760354857,455,455,455,455,0
|
|
20240215,192500,760354857,455,455,455,455,0
|
|
20240215,192400,760354857,455,455,455,455,0
|
|
20240215,192300,760354857,455,455,455,455,0
|
|
20240215,192200,760354857,455,455,455,455,0
|
|
20240215,192100,760354857,455,455,455,455,0
|
|
20240215,192000,760354857,455,455,455,455,0
|
|
20240215,191900,760354857,455,455,455,455,0
|
|
20240215,191800,760354857,455,455,455,455,0
|
|
20240215,191700,760354857,455,455,455,455,0
|
|
20240215,191600,760354857,455,455,455,455,13398
|
|
20240215,191500,760354857,455,455,455,455,0
|
|
20240215,191400,760354857,455,455,455,455,0
|
|
20240215,191300,760354857,455,455,455,455,0
|
|
20240215,191200,760354857,455,455,455,455,0
|
|
20240215,191100,760354857,455,455,455,455,0
|
|
20240215,191000,760354857,455,455,455,455,0
|
|
20240215,190900,760354857,455,455,455,455,0
|
|
20240215,190800,760354857,455,455,455,455,0
|
|
20240215,190700,760354857,455,455,455,455,0
|
|
20240215,190600,760354857,455,455,455,455,0
|
|
20240215,190500,760354857,455,455,455,455,0
|
|
20240215,190400,760354857,455,455,455,455,0
|
|
20240215,190300,760354857,455,455,455,455,0
|
|
20240215,190200,760354857,455,455,455,455,0
|
|
20240215,190100,760354857,455,455,455,455,0
|
|
20240215,190000,760354857,455,455,455,455,0
|
|
20240215,185900,760354857,455,455,455,455,0
|
|
20240215,185800,760354857,455,455,455,455,0
|
|
20240215,185700,760354857,455,455,455,455,0
|
|
20240215,185600,760354857,455,455,455,455,0
|
|
20240215,185500,760354857,455,455,455,455,0
|
|
20240215,185400,760354857,455,455,455,455,0
|
|
20240215,185300,760354857,455,455,455,455,0
|
|
20240215,185200,760354857,455,455,455,455,0
|
|
20240215,185100,760354857,455,455,455,455,0
|
|
20240215,185000,760354857,455,455,455,455,0
|
|
20240215,184900,760354857,455,455,455,455,0
|
|
20240215,184800,760354857,455,455,455,455,0
|
|
20240215,184700,760354857,455,455,455,455,0
|
|
20240215,184600,760354857,455,455,455,455,13398
|
|
20240215,184500,760354857,455,455,455,455,0
|
|
20240215,184400,760354857,455,455,455,455,0
|
|
20240215,184300,760354857,455,455,455,455,0
|
|
20240215,184200,760354857,455,455,455,455,0
|
|
20240215,184100,760354857,455,455,455,455,0
|
|
20240215,184000,760354857,455,455,455,455,0
|
|
20240215,183900,760354857,455,455,455,455,0
|
|
20240215,183800,760354857,455,455,455,455,0
|
|
20240215,183700,760354857,455,455,455,455,0
|
|
20240215,183600,760354857,455,455,455,455,0
|
|
20240215,183500,760354857,455,455,455,455,0
|
|
20240215,183400,760354857,455,455,455,455,0
|
|
20240215,183300,760354857,455,455,455,455,0
|
|
20240215,183200,760354857,455,455,455,455,0
|
|
20240215,183100,760354857,455,455,455,455,0
|
|
20240215,183000,760354857,455,455,455,455,0
|
|
20240215,182900,760354857,455,455,455,455,0
|
|
20240215,182800,760354857,455,455,455,455,0
|
|
20240215,182700,760354857,455,455,455,455,0
|
|
20240215,182600,760354857,455,455,455,455,0
|
|
20240215,182500,760354857,455,455,455,455,0
|
|
20240215,182400,760354857,455,455,455,455,0
|
|
20240215,182300,760354857,455,455,455,455,0
|
|
20240215,182200,760354857,455,455,455,455,0
|
|
20240215,182100,760354857,455,455,455,455,0
|
|
20240215,182000,760354857,455,455,455,455,0
|
|
20240215,181900,760354857,455,455,455,455,0
|
|
20240215,181800,760354857,455,455,455,455,0
|
|
20240215,181700,760354857,455,455,455,455,0
|
|
20240215,181600,760354857,455,455,455,455,13398
|
|
20240215,181500,760354857,455,455,455,455,0
|
|
20240215,181400,760354857,455,455,455,455,0
|
|
20240215,181300,760354857,455,455,455,455,0
|
|
20240215,181200,760354857,455,455,455,455,0
|
|
20240215,181100,760354857,455,455,455,455,0
|
|
20240215,181000,760354857,455,455,455,455,0
|
|
20240215,180900,760354857,455,455,455,455,0
|
|
20240215,180800,760354857,455,455,455,455,0
|
|
20240215,180700,760354857,455,455,455,455,0
|
|
20240215,180600,760354857,455,455,455,455,0
|
|
20240215,180500,760354857,455,455,455,455,0
|
|
20240215,180400,760354857,455,455,455,455,0
|
|
20240215,180300,760354857,455,455,455,455,0
|
|
20240215,180200,760354857,455,455,455,455,0
|
|
20240215,180100,760354857,455,455,455,455,0
|
|
20240215,180000,760354857,455,455,455,455,0
|
|
20240215,175900,760354857,455,455,455,455,0
|
|
20240215,175800,760354857,455,455,455,455,0
|
|
20240215,175700,760354857,455,455,455,455,0
|
|
20240215,175600,760354857,455,455,455,455,0
|
|
20240215,175500,760354857,455,455,455,455,0
|
|
20240215,175400,760354857,455,455,455,455,0
|
|
20240215,175300,760354857,455,455,455,455,0
|
|
20240215,175200,760354857,455,455,455,455,0
|
|
20240215,175100,760354857,455,455,455,455,0
|
|
20240215,175000,760354857,455,455,455,455,0
|
|
20240215,174900,760354857,455,455,455,455,0
|
|
20240215,174800,760354857,455,455,455,455,0
|
|
20240215,174700,760354857,455,455,455,455,0
|
|
20240215,174600,760354857,455,455,455,455,13398
|
|
20240215,174500,760354857,455,455,455,455,0
|
|
20240215,174400,760354857,455,455,455,455,0
|
|
20240215,174300,760354857,455,455,455,455,0
|
|
20240215,174200,760354857,455,455,455,455,0
|
|
20240215,174100,760354857,455,455,455,455,0
|
|
20240215,174000,760354857,455,455,455,455,0
|
|
20240215,173900,760354857,455,455,455,455,0
|
|
20240215,173800,760354857,455,455,455,455,0
|
|
20240215,173700,760354857,455,455,455,455,0
|
|
20240215,173600,760354857,455,455,455,455,0
|
|
20240215,173500,760354857,455,455,455,455,0
|
|
20240215,173400,760354857,455,455,455,455,0
|
|
20240215,173300,760354857,455,455,455,455,0
|
|
20240215,173200,760354857,455,455,455,455,0
|
|
20240215,173100,760354857,455,455,455,455,0
|
|
20240215,173000,760354857,455,455,455,455,0
|
|
20240215,172900,760354857,455,455,455,455,0
|
|
20240215,172800,760354857,455,455,455,455,0
|
|
20240215,172700,760354857,455,455,455,455,0
|
|
20240215,172600,760354857,455,455,455,455,0
|
|
20240215,172500,760354857,455,455,455,455,0
|
|
20240215,172400,760354857,455,455,455,455,0
|
|
20240215,172300,760354857,455,455,455,455,0
|
|
20240215,172200,760354857,455,455,455,455,0
|
|
20240215,172100,760354857,455,455,455,455,0
|
|
20240215,172000,760354857,455,455,455,455,0
|
|
20240215,171900,760354857,455,455,455,455,0
|
|
20240215,171800,760354857,455,455,455,455,0
|
|
20240215,171700,760354857,455,455,455,455,0
|
|
20240215,171600,760354857,455,455,455,455,13398
|
|
20240215,171500,760354857,455,455,455,455,0
|
|
20240215,171400,760354857,455,455,455,455,0
|
|
20240215,171300,760354857,455,455,455,455,0
|
|
20240215,171200,760354857,455,455,455,455,0
|
|
20240215,171100,760354857,455,455,455,455,0
|
|
20240215,171000,760354857,455,455,455,455,0
|
|
20240215,170900,760354857,455,455,455,455,0
|
|
20240215,170800,760354857,455,455,455,455,0
|
|
20240215,170700,760354857,455,455,455,455,0
|
|
20240215,170600,760354857,455,455,455,455,0
|
|
20240215,170500,760354857,455,455,455,455,0
|
|
20240215,170400,760354857,455,455,455,455,0
|
|
20240215,170300,760354857,455,455,455,455,0
|
|
20240215,170200,760354857,455,455,455,455,0
|
|
20240215,170100,760354857,455,455,455,455,0
|
|
20240215,170000,760354857,455,455,455,455,0
|
|
20240215,165900,760354857,455,455,455,455,0
|
|
20240215,165800,760354857,455,455,455,455,0
|
|
20240215,165700,760354857,455,455,455,455,0
|
|
20240215,165600,760354857,455,455,455,455,0
|
|
20240215,165500,760354857,455,455,455,455,0
|
|
20240215,165400,760354857,455,455,455,455,0
|
|
20240215,165300,760354857,455,455,455,455,0
|
|
20240215,165200,760354857,455,455,455,455,0
|
|
20240215,165100,760354857,455,455,455,455,0
|
|
20240215,165000,760354857,455,455,455,455,0
|
|
20240215,164900,760354857,455,455,455,455,0
|
|
20240215,164800,760354857,455,455,455,455,0
|
|
20240215,164700,760354857,455,455,455,455,0
|
|
20240215,164600,760354857,455,455,455,455,13398
|
|
20240215,164500,760354857,455,455,455,455,0
|
|
20240215,164400,760354857,455,455,455,455,0
|
|
20240215,164300,760354857,455,455,455,455,0
|
|
20240215,164200,760354857,455,455,455,455,0
|
|
20240215,164100,760354857,455,455,455,455,0
|
|
20240215,164000,760354857,455,455,455,455,0
|
|
20240215,163900,760354857,455,455,455,455,0
|
|
20240215,163800,760354857,455,455,455,455,0
|
|
20240215,163700,760354857,455,455,455,455,0
|
|
20240215,163600,760354857,455,455,455,455,0
|
|
20240215,163500,760354857,455,455,455,455,0
|
|
20240215,163400,760354857,455,455,455,455,0
|
|
20240215,163300,760354857,455,455,455,455,0
|
|
20240215,163200,760354857,455,455,455,455,0
|
|
20240215,163100,760354857,455,455,455,455,0
|
|
20240215,163000,760354857,455,455,455,455,0
|
|
20240215,162900,760354857,455,455,455,455,0
|
|
20240215,162800,760354857,455,455,455,455,0
|
|
20240215,162700,760354857,455,455,455,455,0
|
|
20240215,162600,760354857,455,455,455,455,0
|
|
20240215,162500,760354857,455,455,455,455,0
|
|
20240215,162400,760354857,455,455,455,455,0
|
|
20240215,162300,760354857,455,455,455,455,0
|
|
20240215,162200,760354857,455,455,455,455,0
|
|
20240215,162100,760354857,455,455,455,455,0
|
|
20240215,162000,760354857,455,455,455,455,0
|
|
20240215,161900,760354857,455,455,455,455,0
|
|
20240215,161800,760354857,455,455,455,455,0
|
|
20240215,161700,760354857,455,455,455,455,0
|
|
20240215,161600,760354857,455,455,455,455,13398
|
|
20240215,161500,760354857,455,455,455,455,0
|
|
20240215,161400,760354857,455,455,455,455,0
|
|
20240215,161300,760354857,455,455,455,455,0
|
|
20240215,161200,760354857,455,455,455,455,0
|
|
20240215,161100,760354857,455,455,455,455,0
|
|
20240215,161000,760354857,455,455,455,455,0
|
|
20240215,160900,760354857,455,455,455,455,0
|
|
20240215,160800,760354857,455,455,455,455,0
|
|
20240215,160700,760354857,455,455,455,455,0
|
|
20240215,160600,760354857,455,455,455,455,0
|
|
20240215,160500,760354857,455,455,455,455,0
|
|
20240215,160400,760354857,455,455,455,455,0
|
|
20240215,160300,760354857,455,455,455,455,0
|
|
20240215,160200,760354857,455,455,455,455,0
|
|
20240215,160100,760354857,455,455,455,455,0
|
|
20240215,160000,760354857,455,455,455,455,0
|
|
20240215,155900,760354857,455,455,455,455,0
|
|
20240215,155800,760354857,455,455,455,455,0
|
|
20240215,155700,760354857,455,455,455,455,0
|
|
20240215,155600,760354857,455,455,455,455,0
|
|
20240215,155500,760354857,455,455,455,455,0
|
|
20240215,155400,760354857,455,455,455,455,0
|
|
20240215,155300,760354857,455,455,455,455,0
|
|
20240215,155200,760354857,455,455,455,455,0
|
|
20240215,155100,760354857,455,455,455,455,0
|
|
20240215,155000,760354857,455,455,455,455,0
|
|
20240215,154900,760354857,455,455,455,455,0
|
|
20240215,154800,760354857,455,455,455,455,0
|
|
20240215,154700,760354857,455,455,455,455,0
|
|
20240215,154600,760354857,455,455,455,455,13398
|
|
20240215,154500,760354857,455,455,455,455,0
|
|
20240215,154400,760354857,455,455,455,455,0
|
|
20240215,154300,760354857,455,455,455,455,0
|
|
20240215,154200,760354857,455,455,455,455,0
|
|
20240215,154100,760354857,455,455,455,455,0
|
|
20240215,154000,760354857,455,455,455,455,0
|
|
20240215,153900,760354857,455,455,455,455,0
|
|
20240215,153800,760354857,455,455,455,455,0
|
|
20240215,153700,760354857,455,455,455,455,0
|
|
20240215,153600,760354857,455,455,455,455,0
|
|
20240215,153500,760354857,455,455,455,455,0
|
|
20240215,153400,760354857,455,455,455,455,0
|
|
20240215,153300,760354857,455,455,455,455,0
|
|
20240215,153200,760354857,455,455,455,455,0
|
|
20240215,153100,760354857,455,455,455,455,0
|
|
20240215,153000,760354857,455,455,455,455,13398
|
|
20240215,152900,754258767,456,456,456,456,0
|
|
20240215,152800,754258767,456,456,456,456,0
|
|
20240215,152700,754258767,456,456,456,456,0
|
|
20240215,152600,754258767,456,456,456,456,0
|
|
20240215,152500,754258767,456,456,456,456,0
|
|
20240215,152400,754258767,456,456,456,456,0
|
|
20240215,152300,754258767,456,456,456,456,0
|
|
20240215,152200,754258767,456,456,456,456,0
|
|
20240215,152100,754258767,456,456,456,456,0
|
|
20240215,152000,754258767,456,456,456,456,0
|
|
20240215,151900,754258767,456,457,457,455,3198
|
|
20240215,151800,752798904,457,457,457,456,3097
|
|
20240215,151700,751383593,457,457,457,457,34
|
|
20240215,151600,751368055,457,457,457,457,5
|
|
20240215,151500,751365770,455,455,455,455,0
|
|
20240215,151400,751365770,455,455,455,455,170
|
|
20240215,151300,751288420,454,454,454,454,0
|
|
20240215,151200,751288420,454,456,456,454,16772
|
|
20240215,151100,743668431,457,455,457,455,31
|
|
20240215,151000,743654266,455,455,455,455,4375
|
|
20240215,150900,741663641,455,455,455,455,2190
|
|
20240215,150800,740667191,455,455,455,455,461
|
|
20240215,150700,740457436,455,456,456,455,31224
|
|
20240215,150600,726243626,457,457,457,457,454
|
|
20240215,150500,726036148,457,457,457,457,205
|
|
20240215,150400,725942463,457,457,457,457,2
|
|
20240215,150300,725941549,458,458,458,457,3310
|
|
20240215,150200,724426085,457,455,457,455,4330
|
|
20240215,150100,722447355,455,457,457,455,8537
|
|
20240215,150000,718558139,456,456,456,456,211
|
|
20240215,145900,718461923,456,457,457,455,2901
|
|
20240215,145800,717138788,455,455,456,455,4259
|
|
20240215,145700,715197355,456,454,456,454,1288
|
|
20240215,145600,714611865,454,454,455,454,11756
|
|
20240215,145500,709265041,456,456,456,456,525
|
|
20240215,145400,709025641,456,454,456,453,5957
|
|
20240215,145300,706322615,451,452,452,451,8572
|
|
20240215,145200,702456540,451,453,453,451,60740
|
|
20240215,145100,675006930,453,455,455,453,93303
|
|
20240215,145000,632652238,457,457,458,455,14689
|
|
20240215,144900,625952168,459,458,459,457,24658
|
|
20240215,144800,614674123,459,459,459,459,104
|
|
20240215,144700,614626387,459,459,459,459,5608
|
|
20240215,144600,612052315,459,459,459,459,0
|
|
20240215,144500,612052315,459,459,459,459,1078
|
|
20240215,144400,611557513,459,459,459,459,33
|
|
20240215,144300,611542366,459,459,459,459,1467
|
|
20240215,144200,610869013,459,458,459,458,308
|
|
20240215,144100,610727732,458,458,458,458,0
|
|
20240215,144000,610727732,458,458,458,458,3350
|
|
20240215,143900,609193432,459,459,459,459,410
|
|
20240215,143800,609005242,459,459,459,459,102
|
|
20240215,143700,608958424,458,459,459,458,15506
|
|
20240215,143600,601855976,459,459,459,459,2006
|
|
20240215,143500,600935222,459,460,460,459,8426
|
|
20240215,143400,597060136,463,463,463,463,515
|
|
20240215,143300,596821691,459,459,459,459,8701
|
|
20240215,143200,592827932,459,459,459,459,0
|
|
20240215,143100,592827932,459,459,459,459,0
|
|
20240215,143000,592827932,459,462,462,459,1094
|
|
20240215,142900,592322519,459,459,459,459,0
|
|
20240215,142800,592322519,459,459,459,459,0
|
|
20240215,142700,592322519,459,459,459,459,0
|
|
20240215,142600,592322519,459,461,461,459,4049
|
|
20240215,142500,590461935,463,463,463,463,0
|
|
20240215,142400,590461935,463,463,463,463,34
|
|
20240215,142300,590446193,460,463,463,460,505
|
|
20240215,142200,590213878,460,460,463,460,1037
|
|
20240215,142100,589736750,463,460,463,460,2743
|
|
20240215,142000,588474967,460,462,462,460,3538
|
|
20240215,141900,586847030,462,462,462,462,5
|
|
20240215,141800,586844720,463,461,463,461,3392
|
|
20240215,141700,585277519,461,462,462,461,10
|
|
20240215,141600,585272904,462,462,462,462,3
|
|
20240215,141500,585271518,463,463,463,463,0
|
|
20240215,141400,585271518,463,463,463,463,2
|
|
20240215,141300,585270592,459,459,459,459,5
|
|
20240215,141200,585268297,458,459,459,458,7776
|
|
20240215,141100,581700272,459,459,459,459,0
|
|
20240215,141000,581700272,459,459,459,459,500
|
|
20240215,140900,581470772,459,463,463,459,533
|
|
20240215,140800,581225639,463,463,463,463,10
|
|
20240215,140700,581221009,460,459,460,458,2955
|
|
20240215,140600,579863250,458,460,460,458,2401
|
|
20240215,140500,578758792,460,460,460,459,6878
|
|
20240215,140400,575598454,459,459,459,459,0
|
|
20240215,140300,575598454,459,459,459,459,2479
|
|
20240215,140200,574460593,460,460,460,460,0
|
|
20240215,140100,574460593,460,460,460,460,36
|
|
20240215,140000,574444033,460,460,460,460,2
|
|
20240215,135900,574443113,460,460,460,460,0
|
|
20240215,135800,574443113,460,460,460,460,0
|
|
20240215,135700,574443113,460,459,460,459,6545
|
|
20240215,135600,571437890,460,460,460,460,0
|
|
20240215,135500,571437890,460,460,460,460,2341
|
|
20240215,135400,570361030,459,459,459,459,6569
|
|
20240215,135300,567345859,459,459,459,459,1454
|
|
20240215,135200,566678473,459,459,459,459,0
|
|
20240215,135100,566678473,459,462,462,459,2026
|
|
20240215,135000,565748461,463,459,463,458,18918
|
|
20240215,134900,557082305,459,459,459,459,300
|
|
20240215,134800,556944605,459,459,459,459,55
|
|
20240215,134700,556919360,459,459,459,459,58
|
|
20240215,134600,556892738,459,460,460,459,99
|
|
20240215,134500,556847295,458,458,458,458,0
|
|
20240215,134400,556847295,458,463,463,458,15246
|
|
20240215,134300,549845613,463,463,463,463,30
|
|
20240215,134200,549831723,462,462,462,462,421
|
|
20240215,134100,549637221,461,461,461,461,1
|
|
20240215,134000,549636760,461,461,461,461,0
|
|
20240215,133900,549636760,461,461,461,461,559
|
|
20240215,133800,549379061,460,460,460,460,1380
|
|
20240215,133700,548744261,460,461,461,460,23978
|
|
20240215,133600,537713927,461,463,463,461,14457
|
|
20240215,133500,531036773,464,463,464,463,201
|
|
20240215,133400,530943709,464,463,464,463,2185
|
|
20240215,133300,529932028,463,462,463,462,20
|
|
20240215,133200,529922784,462,462,462,462,525
|
|
20240215,133100,529680234,463,463,463,463,0
|
|
20240215,133000,529680234,463,463,463,463,46
|
|
20240215,132900,529658936,461,463,463,461,1385
|
|
20240215,132800,529019684,463,462,463,462,807
|
|
20240215,132700,528646849,462,462,463,462,152
|
|
20240215,132600,528576623,462,462,462,462,195
|
|
20240215,132500,528486533,462,462,462,462,1594
|
|
20240215,132400,527750105,462,463,463,462,11
|
|
20240215,132300,527745022,464,464,464,464,0
|
|
20240215,132200,527745022,464,463,464,463,1620
|
|
20240215,132100,526993842,463,463,463,463,3
|
|
20240215,132000,526992453,463,462,463,462,837
|
|
20240215,131900,526604940,463,463,463,463,100
|
|
20240215,131800,526558640,463,463,463,463,581
|
|
20240215,131700,526289637,462,462,462,462,5684
|
|
20240215,131600,523663629,462,462,462,462,500
|
|
20240215,131500,523432629,462,462,462,462,7751
|
|
20240215,131400,519851667,462,464,464,462,501
|
|
20240215,131300,519619205,463,464,464,463,2180
|
|
20240215,131200,518609765,464,464,464,464,200
|
|
20240215,131100,518516965,464,464,464,464,2420
|
|
20240215,131000,517394085,464,464,464,463,483
|
|
20240215,130900,517170306,463,463,463,463,0
|
|
20240215,130800,517170306,463,464,464,463,3640
|
|
20240215,130700,515484486,464,464,464,464,18
|
|
20240215,130600,515476134,464,464,464,464,2156
|
|
20240215,130500,514475750,464,463,464,463,248
|
|
20240215,130400,514360891,463,463,463,463,0
|
|
20240215,130300,514360891,463,464,464,463,3449
|
|
20240215,130200,512761345,464,462,464,462,423
|
|
20240215,130100,512565669,461,461,462,461,507
|
|
20240215,130000,512331940,461,461,462,461,620
|
|
20240215,125900,512046110,461,461,464,461,7994
|
|
20240215,125800,508356643,461,461,461,461,100
|
|
20240215,125700,508310543,461,464,464,461,2522
|
|
20240215,125600,507146401,461,461,461,461,0
|
|
20240215,125500,507146401,461,461,461,461,0
|
|
20240215,125400,507146401,461,461,461,461,1500
|
|
20240215,125300,506454901,461,461,461,461,966
|
|
20240215,125200,506009575,461,461,461,461,472
|
|
20240215,125100,505791983,461,461,461,461,2
|
|
20240215,125000,505791061,461,461,461,461,0
|
|
20240215,124900,505791061,461,461,461,461,2642
|
|
20240215,124800,504573099,461,464,464,461,49
|
|
20240215,124700,504550366,464,464,464,464,0
|
|
20240215,124600,504550366,464,464,464,464,160
|
|
20240215,124500,504476126,461,461,461,461,2448
|
|
20240215,124400,503347598,461,461,461,461,554
|
|
20240215,124300,503092204,464,464,464,464,800
|
|
20240215,124200,502721004,461,461,461,461,225
|
|
20240215,124100,502617279,461,463,463,461,3200
|
|
20240215,124000,501140121,462,462,462,462,219
|
|
20240215,123900,501038943,463,463,463,463,14
|
|
20240215,123800,501032461,462,462,462,462,0
|
|
20240215,123700,501032461,462,462,462,462,16274
|
|
20240215,123600,493513873,463,463,463,463,504
|
|
20240215,123500,493280521,462,463,463,462,203
|
|
20240215,123400,493186535,463,463,463,463,2288
|
|
20240215,123300,492127191,464,464,464,464,261
|
|
20240215,123200,492006087,463,463,463,463,1467
|
|
20240215,123100,491326866,463,463,463,463,0
|
|
20240215,123000,491326866,463,464,464,463,6755
|
|
20240215,122900,488199258,464,464,464,464,66
|
|
20240215,122800,488168634,464,464,464,464,211
|
|
20240215,122700,488070730,464,464,464,464,355
|
|
20240215,122600,487906010,464,464,464,464,2034
|
|
20240215,122500,486962234,464,465,466,464,3472
|
|
20240215,122400,485350554,464,466,466,464,2
|
|
20240215,122300,485349624,465,465,465,465,2738
|
|
20240215,122200,484076454,465,465,466,464,1440
|
|
20240215,122100,483406938,465,466,466,465,87
|
|
20240215,122000,483366482,466,466,466,466,434
|
|
20240215,121900,483164238,466,466,466,466,4050
|
|
20240215,121800,481276938,466,465,466,465,3712
|
|
20240215,121700,479547156,464,464,464,464,0
|
|
20240215,121600,479547156,464,464,464,464,15
|
|
20240215,121500,479540196,465,465,466,465,59
|
|
20240215,121400,479512759,465,465,465,465,0
|
|
20240215,121300,479512759,465,466,466,465,9
|
|
20240215,121200,479508567,466,466,466,466,0
|
|
20240215,121100,479508567,466,465,466,463,348
|
|
20240215,121000,479346782,465,465,465,465,499
|
|
20240215,120900,479114747,465,464,465,464,299
|
|
20240215,120800,478975855,464,464,464,464,316
|
|
20240215,120700,478829231,464,465,465,464,15
|
|
20240215,120600,478822266,465,465,465,465,3401
|
|
20240215,120500,477240801,466,466,466,466,15
|
|
20240215,120400,477233811,463,463,463,463,3512
|
|
20240215,120300,475607755,463,463,463,463,27
|
|
20240215,120200,475595254,463,464,464,463,118
|
|
20240215,120100,475540570,463,464,464,463,1011
|
|
20240215,120000,475071467,464,464,464,464,14081
|
|
20240215,115900,468537883,464,464,464,464,0
|
|
20240215,115800,468537883,464,466,466,464,3256
|
|
20240215,115700,467025321,465,464,465,464,403
|
|
20240215,115600,466837927,464,464,464,464,60
|
|
20240215,115500,466810087,463,463,463,463,0
|
|
20240215,115400,466810087,463,463,463,463,0
|
|
20240215,115300,466810087,463,463,463,463,0
|
|
20240215,115200,466810087,463,464,464,463,1890
|
|
20240215,115100,465933211,464,464,464,464,14
|
|
20240215,115000,465926715,464,466,466,464,70
|
|
20240215,114900,465894135,465,465,465,465,4
|
|
20240215,114800,465892275,465,465,465,465,11840
|
|
20240215,114700,460386675,464,464,464,464,0
|
|
20240215,114600,460386675,464,465,465,464,5176
|
|
20240215,114500,457984487,465,466,466,465,13
|
|
20240215,114400,457978432,466,466,466,466,9362
|
|
20240215,114300,453615740,466,466,466,466,70
|
|
20240215,114200,453583120,466,466,466,466,1438
|
|
20240215,114100,452913012,467,466,467,466,4872
|
|
20240215,114000,450640038,466,466,466,466,304
|
|
20240215,113900,450498374,466,465,466,465,4300
|
|
20240215,113800,448496674,464,465,465,464,134
|
|
20240215,113700,448434403,465,465,465,465,842
|
|
20240215,113600,448042873,464,464,465,464,2618
|
|
20240215,113500,446828119,465,465,465,465,200
|
|
20240215,113400,446735119,465,465,465,465,6
|
|
20240215,113300,446732329,464,464,464,464,100
|
|
20240215,113200,446685929,465,466,466,465,6267
|
|
20240215,113100,443771014,466,466,466,466,519
|
|
20240215,113000,443529160,465,466,467,465,2500
|
|
20240215,112900,442364156,466,465,466,465,7743
|
|
20240215,112800,438759581,464,465,465,464,602
|
|
20240215,112700,438480251,465,465,465,465,1840
|
|
20240215,112600,437624651,464,464,464,464,5380
|
|
20240215,112500,435128331,464,463,464,463,570
|
|
20240215,112400,434864071,462,462,462,462,5118
|
|
20240215,112300,432499555,462,462,462,462,0
|
|
20240215,112200,432499555,462,462,462,462,13
|
|
20240215,112100,432493549,461,464,464,461,21105
|
|
20240215,112000,422751474,464,462,464,462,10344
|
|
20240215,111900,417964278,463,463,463,463,125
|
|
20240215,111800,417906403,462,462,462,462,615
|
|
20240215,111700,417622273,462,462,462,462,860
|
|
20240215,111600,417224953,462,461,462,461,6402
|
|
20240215,111500,414267296,461,462,462,461,540
|
|
20240215,111400,414018006,462,462,463,462,2988
|
|
20240215,111300,412637510,462,462,462,462,160
|
|
20240215,111200,412563590,460,461,461,460,2795
|
|
20240215,111100,411275140,461,461,461,461,8193
|
|
20240215,111000,407498167,461,462,462,461,157
|
|
20240215,110900,407425690,462,462,462,462,600
|
|
20240215,110800,407148490,462,462,462,462,202
|
|
20240215,110700,407055166,462,462,462,462,200
|
|
20240215,110600,406962766,462,461,462,461,400
|
|
20240215,110500,406778066,462,462,463,462,10410
|
|
20240215,110400,401968616,462,463,463,462,9
|
|
20240215,110300,401964457,463,463,463,463,7979
|
|
20240215,110200,398270180,462,462,462,462,8155
|
|
20240215,110100,394502570,461,461,461,461,74
|
|
20240215,110000,394468456,460,460,463,460,1498
|
|
20240215,105900,393777159,460,461,461,460,374
|
|
20240215,105800,393605109,463,461,463,460,12341
|
|
20240215,105700,387901243,461,462,462,461,264
|
|
20240215,105600,387779293,461,461,461,461,403
|
|
20240215,105500,387593510,461,462,462,459,1100
|
|
20240215,105400,387086600,460,460,460,459,3739
|
|
20240215,105300,385366670,460,460,460,460,5339
|
|
20240215,105200,382910730,460,462,462,460,16004
|
|
20240215,105100,375544384,462,463,463,462,7024
|
|
20240215,105000,372299099,463,464,464,463,401
|
|
20240215,104900,372113342,463,463,463,463,1000
|
|
20240215,104800,371650342,463,463,463,463,101
|
|
20240215,104700,371603579,463,463,463,463,5123
|
|
20240215,104600,369231630,463,463,463,463,608
|
|
20240215,104500,368950126,463,463,463,463,10
|
|
20240215,104400,368945496,463,463,463,461,142
|
|
20240215,104300,368879798,462,463,463,462,2010
|
|
20240215,104200,367951168,463,463,463,463,269
|
|
20240215,104100,367826621,463,463,463,463,3580
|
|
20240215,104000,366169081,462,462,462,462,6500
|
|
20240215,103900,363166081,462,462,462,461,820
|
|
20240215,103800,362787244,461,461,461,461,355
|
|
20240215,103700,362623589,461,460,461,459,31620
|
|
20240215,103600,348078421,460,460,462,460,387
|
|
20240215,103500,347900333,460,462,462,460,619
|
|
20240215,103400,347615553,462,461,462,461,100
|
|
20240215,103300,347569360,460,460,460,460,2
|
|
20240215,103200,347568440,459,461,461,459,8955
|
|
20240215,103100,343445611,461,461,461,461,112
|
|
20240215,103000,343393979,461,461,461,461,2119
|
|
20240215,102900,342417120,461,460,461,460,3968
|
|
20240215,102800,340590116,460,460,460,460,2070
|
|
20240215,102700,339637916,459,459,459,459,1258
|
|
20240215,102600,339060494,459,459,459,459,21
|
|
20240215,102500,339050855,458,458,458,458,1000
|
|
20240215,102400,338592855,459,459,459,459,14170
|
|
20240215,102300,332088825,458,459,460,458,2663
|
|
20240215,102200,330868623,458,459,459,458,665
|
|
20240215,102100,330563423,460,460,460,460,180
|
|
20240215,102000,330480623,461,458,461,458,573
|
|
20240215,101900,330217612,458,460,461,458,5328
|
|
20240215,101800,327776845,460,461,461,458,1137
|
|
20240215,101700,327253938,458,461,461,458,6165
|
|
20240215,101600,324427998,459,459,461,459,1135
|
|
20240215,101500,323905968,460,459,461,459,494
|
|
20240215,101400,323678818,461,460,461,460,442
|
|
20240215,101300,323475058,461,461,461,458,16831
|
|
20240215,101200,315754692,461,461,461,461,302
|
|
20240215,101100,315615470,462,463,463,462,1188
|
|
20240215,101000,315065626,463,462,463,462,1182
|
|
20240215,100900,314518361,459,459,459,459,0
|
|
20240215,100800,314518361,459,459,459,459,11
|
|
20240215,100700,314513312,459,459,459,459,3050
|
|
20240215,100600,313113362,459,462,462,459,7507
|
|
20240215,100500,309662022,462,462,462,461,5201
|
|
20240215,100400,307263347,461,462,463,461,1377
|
|
20240215,100300,306627199,462,461,462,461,573
|
|
20240215,100200,306362543,461,460,461,460,2642
|
|
20240215,100100,305146656,461,461,461,460,1333
|
|
20240215,100000,304532144,461,460,461,460,13352
|
|
20240215,095900,298390212,461,462,462,461,5549
|
|
20240215,095800,295830918,462,462,462,462,2462
|
|
20240215,095700,294693474,461,461,462,461,429
|
|
20240215,095600,294495404,462,463,463,461,4809
|
|
20240215,095500,292273815,463,463,463,463,420
|
|
20240215,095400,292079355,463,463,463,463,0
|
|
20240215,095300,292079355,463,463,463,463,158
|
|
20240215,095200,292006201,464,464,464,464,1869
|
|
20240215,095100,291138985,463,462,463,462,288
|
|
20240215,095000,291005771,461,462,462,461,568
|
|
20240215,094900,290743777,462,463,463,462,7332
|
|
20240215,094800,287354812,462,462,462,462,1247
|
|
20240215,094700,286778698,462,460,462,460,2460
|
|
20240215,094600,285647090,460,460,460,459,1003
|
|
20240215,094500,285186503,463,460,463,460,4539
|
|
20240215,094400,283089133,462,462,462,462,8
|
|
20240215,094300,283085437,462,460,462,459,10973
|
|
20240215,094200,278036467,462,463,463,461,6210
|
|
20240215,094100,275168075,463,464,464,463,641
|
|
20240215,094000,274870654,464,465,465,464,974
|
|
20240215,093900,274418645,465,464,465,464,4154
|
|
20240215,093800,272489874,464,464,464,464,297
|
|
20240215,093700,272352066,464,462,464,462,10157
|
|
20240215,093600,267642048,462,461,462,461,919
|
|
20240215,093500,267218269,461,459,461,459,226
|
|
20240215,093400,267114531,458,459,461,458,1615
|
|
20240215,093300,266373826,459,460,460,459,6602
|
|
20240215,093200,263338733,459,459,460,459,969
|
|
20240215,093100,262893028,460,460,461,460,10983
|
|
20240215,093000,257840837,460,459,460,458,14200
|
|
20240215,092900,251327554,459,458,459,458,2662
|
|
20240215,092800,250108330,458,459,459,458,11975
|
|
20240215,092700,244612386,460,457,460,457,11114
|
|
20240215,092600,239510196,457,459,459,457,18337
|
|
20240215,092500,231128595,458,459,459,458,26347
|
|
20240215,092400,219058568,459,458,459,458,13001
|
|
20240215,092300,213092934,458,459,459,457,50838
|
|
20240215,092200,189851311,459,461,463,459,11459
|
|
20240215,092100,184584831,463,463,463,462,4542
|
|
20240215,092000,182482235,463,461,463,460,20732
|
|
20240215,091900,172921222,461,462,463,457,22168
|
|
20240215,091800,162740204,463,462,463,461,1329
|
|
20240215,091700,162126252,462,462,462,462,434
|
|
20240215,091600,161925744,462,464,464,462,2594
|
|
20240215,091500,160725699,465,465,465,463,25952
|
|
20240215,091400,148699377,466,464,466,464,7957
|
|
20240215,091300,144999533,464,463,464,462,2627
|
|
20240215,091200,143783500,460,460,460,460,3145
|
|
20240215,091100,142336800,459,459,459,458,3003
|
|
20240215,091000,140960640,458,461,465,458,19075
|
|
20240215,090900,132181724,461,464,464,458,20285
|
|
20240215,090800,122823746,465,463,465,462,34920
|
|
20240215,090700,106600499,463,459,464,459,45327
|
|
20240215,090600,85757698,459,458,466,453,27160
|
|
20240215,090500,73348263,458,464,465,458,24534
|
|
20240215,090400,62032101,463,468,468,463,27968
|
|
20240215,090300,49048713,468,468,468,464,19657
|
|
20240215,090200,39889855,468,469,478,468,19812
|
|
20240215,090100,30580495,469,465,470,464,12016
|
|
20240215,090000,24988006,465,474,474,462,51714
|