628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192500,55082322,459,459,459,459,150
|
|
20240214,192400,55082322,459,459,459,459,0
|
|
20240214,192300,55082322,459,459,459,459,0
|
|
20240214,192200,55082322,459,459,459,459,0
|
|
20240214,192100,55082322,459,459,459,459,0
|
|
20240214,192000,55082322,459,459,459,459,0
|
|
20240214,191900,55082322,459,459,459,459,0
|
|
20240214,191800,55082322,459,459,459,459,0
|
|
20240214,191700,55082322,459,459,459,459,0
|
|
20240214,191600,55082322,459,459,459,459,0
|
|
20240214,191500,55082322,459,459,459,459,0
|
|
20240214,191400,55082322,459,459,459,459,0
|
|
20240214,191300,55082322,459,459,459,459,0
|
|
20240214,191200,55082322,459,459,459,459,0
|
|
20240214,191100,55082322,459,459,459,459,0
|
|
20240214,191000,55082322,459,459,459,459,0
|
|
20240214,190900,55082322,459,459,459,459,0
|
|
20240214,190800,55082322,459,459,459,459,0
|
|
20240214,190700,55082322,459,459,459,459,0
|
|
20240214,190600,55082322,459,459,459,459,0
|
|
20240214,190500,55082322,459,459,459,459,0
|
|
20240214,190400,55082322,459,459,459,459,0
|
|
20240214,190300,55082322,459,459,459,459,0
|
|
20240214,190200,55082322,459,459,459,459,0
|
|
20240214,190100,55082322,459,459,459,459,0
|
|
20240214,190000,55082322,459,459,459,459,0
|
|
20240214,185900,55082322,459,459,459,459,0
|
|
20240214,185800,55082322,459,459,459,459,0
|
|
20240214,185700,55082322,459,459,459,459,0
|
|
20240214,185600,55082322,459,459,459,459,0
|
|
20240214,185500,55082322,459,459,459,459,150
|
|
20240214,185400,55082322,459,459,459,459,0
|
|
20240214,185300,55082322,459,459,459,459,0
|
|
20240214,185200,55082322,459,459,459,459,0
|
|
20240214,185100,55082322,459,459,459,459,0
|
|
20240214,185000,55082322,459,459,459,459,0
|
|
20240214,184900,55082322,459,459,459,459,0
|
|
20240214,184800,55082322,459,459,459,459,0
|
|
20240214,184700,55082322,459,459,459,459,0
|
|
20240214,184600,55082322,459,459,459,459,0
|
|
20240214,184500,55082322,459,459,459,459,0
|
|
20240214,184400,55082322,459,459,459,459,0
|
|
20240214,184300,55082322,459,459,459,459,0
|
|
20240214,184200,55082322,459,459,459,459,0
|
|
20240214,184100,55082322,459,459,459,459,0
|
|
20240214,184000,55082322,459,459,459,459,0
|
|
20240214,183900,55082322,459,459,459,459,0
|
|
20240214,183800,55082322,459,459,459,459,0
|
|
20240214,183700,55082322,459,459,459,459,0
|
|
20240214,183600,55082322,459,459,459,459,0
|
|
20240214,183500,55082322,459,459,459,459,0
|
|
20240214,183400,55082322,459,459,459,459,0
|
|
20240214,183300,55082322,459,459,459,459,0
|
|
20240214,183200,55082322,459,459,459,459,0
|
|
20240214,183100,55082322,459,459,459,459,0
|
|
20240214,183000,55082322,459,459,459,459,0
|
|
20240214,182900,55082322,459,459,459,459,0
|
|
20240214,182800,55082322,459,459,459,459,0
|
|
20240214,182700,55082322,459,459,459,459,0
|
|
20240214,182600,55082322,459,459,459,459,0
|
|
20240214,182500,55082322,459,459,459,459,150
|
|
20240214,182400,55082322,459,459,459,459,0
|
|
20240214,182300,55082322,459,459,459,459,0
|
|
20240214,182200,55082322,459,459,459,459,0
|
|
20240214,182100,55082322,459,459,459,459,0
|
|
20240214,182000,55082322,459,459,459,459,0
|
|
20240214,181900,55082322,459,459,459,459,0
|
|
20240214,181800,55082322,459,459,459,459,0
|
|
20240214,181700,55082322,459,459,459,459,0
|
|
20240214,181600,55082322,459,459,459,459,0
|
|
20240214,181500,55082322,459,459,459,459,0
|
|
20240214,181400,55082322,459,459,459,459,0
|
|
20240214,181300,55082322,459,459,459,459,0
|
|
20240214,181200,55082322,459,459,459,459,0
|
|
20240214,181100,55082322,459,459,459,459,0
|
|
20240214,181000,55082322,459,459,459,459,0
|
|
20240214,180900,55082322,459,459,459,459,0
|
|
20240214,180800,55082322,459,459,459,459,0
|
|
20240214,180700,55082322,459,459,459,459,0
|
|
20240214,180600,55082322,459,459,459,459,0
|
|
20240214,180500,55082322,459,459,459,459,0
|
|
20240214,180400,55082322,459,459,459,459,0
|
|
20240214,180300,55082322,459,459,459,459,0
|
|
20240214,180200,55082322,459,459,459,459,0
|
|
20240214,180100,55082322,459,459,459,459,0
|
|
20240214,180000,55082322,459,459,459,459,0
|
|
20240214,175900,55082322,459,459,459,459,0
|
|
20240214,175800,55082322,459,459,459,459,0
|
|
20240214,175700,55082322,459,459,459,459,0
|
|
20240214,175600,55082322,459,459,459,459,0
|
|
20240214,175500,55082322,459,459,459,459,150
|
|
20240214,175400,55082322,459,459,459,459,0
|
|
20240214,175300,55082322,459,459,459,459,0
|
|
20240214,175200,55082322,459,459,459,459,0
|
|
20240214,175100,55082322,459,459,459,459,0
|
|
20240214,175000,55082322,459,459,459,459,0
|
|
20240214,174900,55082322,459,459,459,459,0
|
|
20240214,174800,55082322,459,459,459,459,0
|
|
20240214,174700,55082322,459,459,459,459,0
|
|
20240214,174600,55082322,459,459,459,459,0
|
|
20240214,174500,55082322,459,459,459,459,0
|
|
20240214,174400,55082322,459,459,459,459,0
|
|
20240214,174300,55082322,459,459,459,459,0
|
|
20240214,174200,55082322,459,459,459,459,0
|
|
20240214,174100,55082322,459,459,459,459,0
|
|
20240214,174000,55082322,459,459,459,459,0
|
|
20240214,173900,55082322,459,459,459,459,0
|
|
20240214,173800,55082322,459,459,459,459,0
|
|
20240214,173700,55082322,459,459,459,459,0
|
|
20240214,173600,55082322,459,459,459,459,0
|
|
20240214,173500,55082322,459,459,459,459,0
|
|
20240214,173400,55082322,459,459,459,459,0
|
|
20240214,173300,55082322,459,459,459,459,0
|
|
20240214,173200,55082322,459,459,459,459,0
|
|
20240214,173100,55082322,459,459,459,459,0
|
|
20240214,173000,55082322,459,459,459,459,0
|
|
20240214,172900,55082322,459,459,459,459,0
|
|
20240214,172800,55082322,459,459,459,459,0
|
|
20240214,172700,55082322,459,459,459,459,0
|
|
20240214,172600,55082322,459,459,459,459,0
|
|
20240214,172500,55082322,459,459,459,459,150
|
|
20240214,172400,55082322,459,459,459,459,0
|
|
20240214,172300,55082322,459,459,459,459,0
|
|
20240214,172200,55082322,459,459,459,459,0
|
|
20240214,172100,55082322,459,459,459,459,0
|
|
20240214,172000,55082322,459,459,459,459,0
|
|
20240214,171900,55082322,459,459,459,459,0
|
|
20240214,171800,55082322,459,459,459,459,0
|
|
20240214,171700,55082322,459,459,459,459,0
|
|
20240214,171600,55082322,459,459,459,459,0
|
|
20240214,171500,55082322,459,459,459,459,0
|
|
20240214,171400,55082322,459,459,459,459,0
|
|
20240214,171300,55082322,459,459,459,459,0
|
|
20240214,171200,55082322,459,459,459,459,0
|
|
20240214,171100,55082322,459,459,459,459,0
|
|
20240214,171000,55082322,459,459,459,459,0
|
|
20240214,170900,55082322,459,459,459,459,0
|
|
20240214,170800,55082322,459,459,459,459,0
|
|
20240214,170700,55082322,459,459,459,459,0
|
|
20240214,170600,55082322,459,459,459,459,0
|
|
20240214,170500,55082322,459,459,459,459,0
|
|
20240214,170400,55082322,459,459,459,459,0
|
|
20240214,170300,55082322,459,459,459,459,0
|
|
20240214,170200,55082322,459,459,459,459,0
|
|
20240214,170100,55082322,459,459,459,459,0
|
|
20240214,170000,55082322,459,459,459,459,0
|
|
20240214,165900,55082322,459,459,459,459,0
|
|
20240214,165800,55082322,459,459,459,459,0
|
|
20240214,165700,55082322,459,459,459,459,0
|
|
20240214,165600,55082322,459,459,459,459,0
|
|
20240214,165500,55082322,459,459,459,459,150
|
|
20240214,165400,55082322,459,459,459,459,0
|
|
20240214,165300,55082322,459,459,459,459,0
|
|
20240214,165200,55082322,459,459,459,459,0
|
|
20240214,165100,55082322,459,459,459,459,0
|
|
20240214,165000,55082322,459,459,459,459,0
|
|
20240214,164900,55082322,459,459,459,459,0
|
|
20240214,164800,55082322,459,459,459,459,0
|
|
20240214,164700,55082322,459,459,459,459,0
|
|
20240214,164600,55082322,459,459,459,459,0
|
|
20240214,164500,55082322,459,459,459,459,0
|
|
20240214,164400,55082322,459,459,459,459,0
|
|
20240214,164300,55082322,459,459,459,459,0
|
|
20240214,164200,55082322,459,459,459,459,0
|
|
20240214,164100,55082322,459,459,459,459,0
|
|
20240214,164000,55082322,459,459,459,459,0
|
|
20240214,163900,55082322,459,459,459,459,0
|
|
20240214,163800,55082322,459,459,459,459,0
|
|
20240214,163700,55082322,459,459,459,459,0
|
|
20240214,163600,55082322,459,459,459,459,0
|
|
20240214,163500,55082322,459,459,459,459,0
|
|
20240214,163400,55082322,459,459,459,459,0
|
|
20240214,163300,55082322,459,459,459,459,0
|
|
20240214,163200,55082322,459,459,459,459,0
|
|
20240214,163100,55082322,459,459,459,459,0
|
|
20240214,163000,55082322,459,459,459,459,0
|
|
20240214,162900,55082322,459,459,459,459,0
|
|
20240214,162800,55082322,459,459,459,459,0
|
|
20240214,162700,55082322,459,459,459,459,0
|
|
20240214,162600,55082322,459,459,459,459,0
|
|
20240214,162500,55082322,459,459,459,459,150
|
|
20240214,162400,55082322,459,459,459,459,0
|
|
20240214,162300,55082322,459,459,459,459,0
|
|
20240214,162200,55082322,459,459,459,459,0
|
|
20240214,162100,55082322,459,459,459,459,0
|
|
20240214,162000,55082322,459,459,459,459,0
|
|
20240214,161900,55082322,459,459,459,459,0
|
|
20240214,161800,55082322,459,459,459,459,0
|
|
20240214,161700,55082322,459,459,459,459,0
|
|
20240214,161600,55082322,459,459,459,459,0
|
|
20240214,161500,55082322,459,459,459,459,0
|
|
20240214,161400,55082322,459,459,459,459,0
|
|
20240214,161300,55082322,459,459,459,459,0
|
|
20240214,161200,55082322,459,459,459,459,0
|
|
20240214,161100,55082322,459,459,459,459,0
|
|
20240214,161000,55082322,459,459,459,459,0
|
|
20240214,160900,55082322,459,459,459,459,0
|
|
20240214,160800,55082322,459,459,459,459,0
|
|
20240214,160700,55082322,459,459,459,459,0
|
|
20240214,160600,55082322,459,459,459,459,0
|
|
20240214,160500,55082322,459,459,459,459,0
|
|
20240214,160400,55082322,459,459,459,459,0
|
|
20240214,160300,55082322,459,459,459,459,0
|
|
20240214,160200,55082322,459,459,459,459,0
|
|
20240214,160100,55082322,459,459,459,459,0
|
|
20240214,160000,55082322,459,459,459,459,0
|
|
20240214,155900,55082322,459,459,459,459,0
|
|
20240214,155800,55082322,459,459,459,459,0
|
|
20240214,155700,55082322,459,459,459,459,0
|
|
20240214,155600,55082322,459,459,459,459,0
|
|
20240214,155500,55082322,459,459,459,459,150
|
|
20240214,155400,55082322,459,459,459,459,0
|
|
20240214,155300,55082322,459,459,459,459,0
|
|
20240214,155200,55082322,459,459,459,459,0
|
|
20240214,155100,55082322,459,459,459,459,0
|
|
20240214,155000,55082322,459,459,459,459,0
|
|
20240214,154900,55082322,459,459,459,459,0
|
|
20240214,154800,55082322,459,459,459,459,0
|
|
20240214,154700,55082322,459,459,459,459,0
|
|
20240214,154600,55082322,459,459,459,459,0
|
|
20240214,154500,55082322,459,459,459,459,0
|
|
20240214,154400,55082322,459,459,459,459,0
|
|
20240214,154300,55082322,459,459,459,459,0
|
|
20240214,154200,55082322,459,459,459,459,0
|
|
20240214,154100,55082322,459,459,459,459,0
|
|
20240214,154000,55082322,459,459,459,459,0
|
|
20240214,153900,55082322,459,459,459,459,0
|
|
20240214,153800,55082322,459,459,459,459,0
|
|
20240214,153700,55082322,459,459,459,459,0
|
|
20240214,153600,55082322,459,459,459,459,0
|
|
20240214,153500,55082322,459,459,459,459,0
|
|
20240214,153400,55082322,459,459,459,459,0
|
|
20240214,153300,55082322,459,459,459,459,0
|
|
20240214,153200,55082322,459,459,459,459,0
|
|
20240214,153100,55082322,459,459,459,459,0
|
|
20240214,153000,55082322,459,459,459,459,150
|
|
20240214,152900,55013472,460,460,460,460,0
|
|
20240214,152800,55013472,460,460,460,460,0
|
|
20240214,152700,55013472,460,460,460,460,0
|
|
20240214,152600,55013472,460,460,460,460,0
|
|
20240214,152500,55013472,460,460,460,460,0
|
|
20240214,152400,55013472,460,460,460,460,0
|
|
20240214,152300,55013472,460,460,460,460,0
|
|
20240214,152200,55013472,460,460,460,460,0
|
|
20240214,152100,55013472,460,460,460,460,0
|
|
20240214,152000,55013472,460,460,460,460,0
|
|
20240214,151900,55013472,460,459,460,459,2
|
|
20240214,151800,55012553,463,457,463,457,102
|
|
20240214,151700,54965587,456,455,456,455,967
|
|
20240214,151600,54524643,456,455,456,455,9
|
|
20240214,151500,54520547,455,456,456,455,215
|
|
20240214,151400,54422514,456,456,456,456,1
|
|
20240214,151300,54422058,455,456,456,455,13
|
|
20240214,151200,54416142,459,459,459,459,0
|
|
20240214,151100,54416142,459,459,459,459,0
|
|
20240214,151000,54416142,459,459,459,459,0
|
|
20240214,150900,54416142,459,459,459,459,41
|
|
20240214,150800,54397323,459,459,459,459,0
|
|
20240214,150700,54397323,459,459,459,459,19
|
|
20240214,150600,54388602,455,457,457,455,1230
|
|
20240214,150500,53828935,462,462,462,462,0
|
|
20240214,150400,53828935,462,462,462,462,0
|
|
20240214,150300,53828935,462,462,462,462,0
|
|
20240214,150200,53828935,462,462,462,462,0
|
|
20240214,150100,53828935,462,462,462,462,0
|
|
20240214,150000,53828935,462,462,462,462,0
|
|
20240214,145900,53828935,462,462,462,462,0
|
|
20240214,145800,53828935,462,462,462,462,0
|
|
20240214,145700,53828935,462,462,462,462,0
|
|
20240214,145600,53828935,462,462,462,462,0
|
|
20240214,145500,53828935,462,462,462,462,13
|
|
20240214,145400,53822929,467,467,467,467,0
|
|
20240214,145300,53822929,467,467,467,467,0
|
|
20240214,145200,53822929,467,467,467,467,0
|
|
20240214,145100,53822929,467,467,467,467,0
|
|
20240214,145000,53822929,467,467,467,467,0
|
|
20240214,144900,53822929,467,460,467,460,600
|
|
20240214,144800,53546405,460,459,460,459,449
|
|
20240214,144700,53340214,459,459,459,459,0
|
|
20240214,144600,53340214,459,459,459,459,0
|
|
20240214,144500,53340214,459,459,459,459,0
|
|
20240214,144400,53340214,459,459,459,459,0
|
|
20240214,144300,53340214,459,459,459,459,0
|
|
20240214,144200,53340214,459,459,459,459,0
|
|
20240214,144100,53340214,459,459,459,459,0
|
|
20240214,144000,53340214,459,459,459,459,0
|
|
20240214,143900,53340214,459,459,459,459,0
|
|
20240214,143800,53340214,459,459,459,459,0
|
|
20240214,143700,53340214,459,459,459,459,0
|
|
20240214,143600,53340214,459,457,459,457,101
|
|
20240214,143500,53294055,456,456,456,456,40
|
|
20240214,143400,53275815,456,456,456,456,60
|
|
20240214,143300,53248455,459,459,459,459,0
|
|
20240214,143200,53248455,459,459,459,459,0
|
|
20240214,143100,53248455,459,459,459,459,0
|
|
20240214,143000,53248455,459,459,459,459,0
|
|
20240214,142900,53248455,459,459,459,457,153
|
|
20240214,142800,53178428,459,459,459,459,0
|
|
20240214,142700,53178428,459,459,459,459,50
|
|
20240214,142600,53155478,459,459,459,459,0
|
|
20240214,142500,53155478,459,459,459,459,1
|
|
20240214,142400,53155019,459,459,459,459,1
|
|
20240214,142300,53154560,459,459,459,459,0
|
|
20240214,142200,53154560,459,459,459,459,0
|
|
20240214,142100,53154560,459,459,459,459,0
|
|
20240214,142000,53154560,459,459,459,459,0
|
|
20240214,141900,53154560,459,459,459,459,0
|
|
20240214,141800,53154560,459,459,459,459,100
|
|
20240214,141700,53108660,459,459,459,459,0
|
|
20240214,141600,53108660,459,459,459,459,0
|
|
20240214,141500,53108660,459,459,459,459,0
|
|
20240214,141400,53108660,459,459,459,459,0
|
|
20240214,141300,53108660,459,459,459,459,0
|
|
20240214,141200,53108660,459,459,459,459,0
|
|
20240214,141100,53108660,459,459,459,459,0
|
|
20240214,141000,53108660,459,459,459,459,0
|
|
20240214,140900,53108660,459,456,459,456,193
|
|
20240214,140800,53020649,459,459,459,459,0
|
|
20240214,140700,53020649,459,459,459,459,0
|
|
20240214,140600,53020649,459,459,459,459,0
|
|
20240214,140500,53020649,459,459,459,459,0
|
|
20240214,140400,53020649,459,459,459,459,0
|
|
20240214,140300,53020649,459,459,459,459,29
|
|
20240214,140200,53007338,459,459,459,459,269
|
|
20240214,140100,52883867,459,459,459,459,0
|
|
20240214,140000,52883867,459,459,459,459,0
|
|
20240214,135900,52883867,459,459,459,459,0
|
|
20240214,135800,52883867,459,459,459,459,0
|
|
20240214,135700,52883867,459,459,459,459,0
|
|
20240214,135600,52883867,459,459,459,459,0
|
|
20240214,135500,52883867,459,459,459,459,0
|
|
20240214,135400,52883867,459,459,459,459,0
|
|
20240214,135300,52883867,459,459,459,459,0
|
|
20240214,135200,52883867,459,459,459,459,0
|
|
20240214,135100,52883867,459,459,459,459,0
|
|
20240214,135000,52883867,459,459,459,459,0
|
|
20240214,134900,52883867,459,459,459,459,0
|
|
20240214,134800,52883867,459,459,459,459,0
|
|
20240214,134700,52883867,459,459,459,459,0
|
|
20240214,134600,52883867,459,459,459,459,0
|
|
20240214,134500,52883867,459,459,459,459,0
|
|
20240214,134400,52883867,459,459,459,459,0
|
|
20240214,134300,52883867,459,459,459,459,0
|
|
20240214,134200,52883867,459,459,459,459,0
|
|
20240214,134100,52883867,459,459,459,459,0
|
|
20240214,134000,52883867,459,459,459,459,0
|
|
20240214,133900,52883867,459,459,459,459,0
|
|
20240214,133800,52883867,459,459,459,459,0
|
|
20240214,133700,52883867,459,459,459,459,0
|
|
20240214,133600,52883867,459,459,459,459,0
|
|
20240214,133500,52883867,459,459,459,459,0
|
|
20240214,133400,52883867,459,459,459,459,566
|
|
20240214,133300,52624073,459,459,459,459,0
|
|
20240214,133200,52624073,459,459,459,459,0
|
|
20240214,133100,52624073,459,459,459,459,0
|
|
20240214,133000,52624073,459,459,459,459,0
|
|
20240214,132900,52624073,459,459,459,459,1
|
|
20240214,132800,52623614,456,456,456,456,0
|
|
20240214,132700,52623614,456,456,456,456,185
|
|
20240214,132600,52539254,456,456,456,456,10
|
|
20240214,132500,52534694,456,457,457,456,285
|
|
20240214,132400,52404534,460,460,460,460,0
|
|
20240214,132300,52404534,460,460,460,460,0
|
|
20240214,132200,52404534,460,460,460,460,0
|
|
20240214,132100,52404534,460,460,460,460,0
|
|
20240214,132000,52404534,460,460,460,460,0
|
|
20240214,131900,52404534,460,460,460,460,0
|
|
20240214,131800,52404534,460,460,460,460,0
|
|
20240214,131700,52404534,460,460,460,460,136
|
|
20240214,131600,52341974,456,460,460,456,500
|
|
20240214,131500,52113884,462,462,462,462,0
|
|
20240214,131400,52113884,462,462,462,462,0
|
|
20240214,131300,52113884,462,462,462,462,0
|
|
20240214,131200,52113884,462,462,462,462,0
|
|
20240214,131100,52113884,462,462,462,462,0
|
|
20240214,131000,52113884,462,462,462,462,0
|
|
20240214,130900,52113884,462,462,462,462,0
|
|
20240214,130800,52113884,462,462,462,462,0
|
|
20240214,130700,52113884,462,462,462,462,0
|
|
20240214,130600,52113884,462,462,462,462,0
|
|
20240214,130500,52113884,462,462,462,462,0
|
|
20240214,130400,52113884,462,462,462,462,0
|
|
20240214,130300,52113884,462,461,462,461,167
|
|
20240214,130200,52036896,460,460,460,460,104
|
|
20240214,130100,51989056,468,455,468,455,41527
|
|
20240214,130000,32620738,455,455,455,455,4812
|
|
20240214,125900,30431278,454,454,454,454,170
|
|
20240214,125800,30354098,454,454,454,454,1213
|
|
20240214,125700,29803396,454,454,454,454,0
|
|
20240214,125600,29803396,454,454,454,454,61
|
|
20240214,125500,29775702,453,453,453,453,63
|
|
20240214,125400,29747163,454,454,454,454,0
|
|
20240214,125300,29747163,454,454,454,454,1
|
|
20240214,125200,29746709,453,453,453,453,30
|
|
20240214,125100,29733119,454,454,454,454,0
|
|
20240214,125000,29733119,454,454,454,454,0
|
|
20240214,124900,29733119,454,454,454,454,10
|
|
20240214,124800,29728579,454,454,454,454,0
|
|
20240214,124700,29728579,454,454,454,454,0
|
|
20240214,124600,29728579,454,454,454,454,1
|
|
20240214,124500,29728125,454,454,454,454,0
|
|
20240214,124400,29728125,454,454,454,454,0
|
|
20240214,124300,29728125,454,454,454,454,100
|
|
20240214,124200,29682725,454,454,454,454,6
|
|
20240214,124100,29680001,453,453,453,453,0
|
|
20240214,124000,29680001,453,453,453,453,442
|
|
20240214,123900,29479775,453,453,453,453,0
|
|
20240214,123800,29479775,453,453,453,453,0
|
|
20240214,123700,29479775,453,453,453,453,2
|
|
20240214,123600,29478869,452,452,452,452,0
|
|
20240214,123500,29478869,452,452,452,452,0
|
|
20240214,123400,29478869,452,452,452,452,0
|
|
20240214,123300,29478869,452,452,452,452,300
|
|
20240214,123200,29343269,452,452,452,452,1
|
|
20240214,123100,29342817,452,452,452,452,0
|
|
20240214,123000,29342817,452,452,452,452,0
|
|
20240214,122900,29342817,452,452,452,452,0
|
|
20240214,122800,29342817,452,452,452,452,0
|
|
20240214,122700,29342817,452,452,452,452,0
|
|
20240214,122600,29342817,452,452,452,452,0
|
|
20240214,122500,29342817,452,452,452,452,0
|
|
20240214,122400,29342817,452,452,452,452,500
|
|
20240214,122300,29116817,452,452,452,452,0
|
|
20240214,122200,29116817,452,452,452,452,2
|
|
20240214,122100,29115913,452,452,452,452,2
|
|
20240214,122000,29115009,452,452,452,452,68
|
|
20240214,121900,29084273,450,450,450,450,0
|
|
20240214,121800,29084273,450,450,450,450,1841
|
|
20240214,121700,28255823,450,450,450,450,0
|
|
20240214,121600,28255823,450,450,450,450,0
|
|
20240214,121500,28255823,450,450,450,450,500
|
|
20240214,121400,28030823,452,452,452,452,0
|
|
20240214,121300,28030823,452,452,452,452,100
|
|
20240214,121200,27985623,452,452,452,452,0
|
|
20240214,121100,27985623,452,452,452,452,50
|
|
20240214,121000,27963023,452,452,452,452,101
|
|
20240214,120900,27917371,450,450,450,450,111
|
|
20240214,120800,27867421,452,452,452,452,0
|
|
20240214,120700,27867421,452,452,452,452,0
|
|
20240214,120600,27867421,452,452,452,452,0
|
|
20240214,120500,27867421,452,452,452,452,0
|
|
20240214,120400,27867421,452,452,452,452,0
|
|
20240214,120300,27867421,452,452,452,452,0
|
|
20240214,120200,27867421,452,452,452,452,8
|
|
20240214,120100,27863805,450,450,450,450,500
|
|
20240214,120000,27638805,453,453,453,453,1
|
|
20240214,115900,27638352,452,452,452,452,0
|
|
20240214,115800,27638352,452,452,452,452,1
|
|
20240214,115700,27637900,452,452,452,452,1
|
|
20240214,115600,27637448,453,453,453,453,0
|
|
20240214,115500,27637448,453,453,453,453,0
|
|
20240214,115400,27637448,453,453,453,453,0
|
|
20240214,115300,27637448,453,453,453,453,1
|
|
20240214,115200,27636995,450,450,450,450,0
|
|
20240214,115100,27636995,450,450,450,450,500
|
|
20240214,115000,27411995,454,454,454,454,0
|
|
20240214,114900,27411995,454,451,454,450,635
|
|
20240214,114800,27125919,451,451,451,451,3053
|
|
20240214,114700,25749016,451,451,451,451,12
|
|
20240214,114600,25743604,451,451,451,451,512
|
|
20240214,114500,25512692,451,451,451,451,2039
|
|
20240214,114400,24593103,451,451,451,451,233
|
|
20240214,114300,24488020,455,455,455,455,1
|
|
20240214,114200,24487565,451,451,451,451,0
|
|
20240214,114100,24487565,451,451,451,451,0
|
|
20240214,114000,24487565,451,451,451,451,424
|
|
20240214,113900,24296341,451,451,451,451,31
|
|
20240214,113800,24282360,451,451,451,451,531
|
|
20240214,113700,24042879,451,451,451,451,1
|
|
20240214,113600,24042428,451,451,451,451,0
|
|
20240214,113500,24042428,451,451,451,451,12
|
|
20240214,113400,24037016,451,451,451,451,309
|
|
20240214,113300,23897657,450,450,450,450,0
|
|
20240214,113200,23897657,450,450,450,450,0
|
|
20240214,113100,23897657,450,450,450,450,0
|
|
20240214,113000,23897657,450,450,450,450,0
|
|
20240214,112900,23897657,450,450,450,450,135
|
|
20240214,112800,23836907,450,450,450,450,0
|
|
20240214,112700,23836907,450,450,450,450,22
|
|
20240214,112600,23827007,451,451,451,451,22
|
|
20240214,112500,23817085,451,451,451,451,0
|
|
20240214,112400,23817085,451,451,451,451,0
|
|
20240214,112300,23817085,451,451,451,451,0
|
|
20240214,112200,23817085,451,451,451,451,5
|
|
20240214,112100,23814830,451,451,451,451,0
|
|
20240214,112000,23814830,451,451,451,451,14
|
|
20240214,111900,23808516,451,451,451,451,51
|
|
20240214,111800,23785515,453,453,453,453,0
|
|
20240214,111700,23785515,453,453,453,453,0
|
|
20240214,111600,23785515,453,453,453,453,0
|
|
20240214,111500,23785515,453,453,453,453,10
|
|
20240214,111400,23780985,453,453,453,453,0
|
|
20240214,111300,23780985,453,453,453,453,0
|
|
20240214,111200,23780985,453,453,453,453,26
|
|
20240214,111100,23769207,453,453,453,453,0
|
|
20240214,111000,23769207,453,453,453,453,0
|
|
20240214,110900,23769207,453,453,453,453,38
|
|
20240214,110800,23751993,453,453,453,453,0
|
|
20240214,110700,23751993,453,453,453,453,0
|
|
20240214,110600,23751993,453,453,453,453,0
|
|
20240214,110500,23751993,453,453,453,453,22
|
|
20240214,110400,23742027,453,453,453,453,0
|
|
20240214,110300,23742027,453,453,453,453,0
|
|
20240214,110200,23742027,453,453,453,453,0
|
|
20240214,110100,23742027,453,453,453,453,0
|
|
20240214,110000,23742027,453,453,453,453,0
|
|
20240214,105900,23742027,453,453,453,453,2
|
|
20240214,105800,23741121,453,453,453,453,2
|
|
20240214,105700,23740215,451,451,451,451,200
|
|
20240214,105600,23650015,453,453,453,453,100
|
|
20240214,105500,23604715,453,453,453,453,700
|
|
20240214,105400,23287615,453,453,453,453,0
|
|
20240214,105300,23287615,453,453,453,453,0
|
|
20240214,105200,23287615,453,453,453,453,0
|
|
20240214,105100,23287615,453,453,453,453,0
|
|
20240214,105000,23287615,453,453,453,452,6
|
|
20240214,104900,23284900,453,453,453,453,0
|
|
20240214,104800,23284900,453,452,453,452,72
|
|
20240214,104700,23252355,451,452,452,451,420
|
|
20240214,104600,23062915,453,450,453,449,803
|
|
20240214,104500,22701726,450,452,452,450,1258
|
|
20240214,104400,22133993,452,452,452,452,402
|
|
20240214,104300,21952289,452,451,452,451,96
|
|
20240214,104200,21908983,450,452,452,450,2709
|
|
20240214,104100,20688621,453,453,453,453,0
|
|
20240214,104000,20688621,453,453,453,453,313
|
|
20240214,103900,20546832,455,455,455,455,0
|
|
20240214,103800,20546832,455,455,455,455,0
|
|
20240214,103700,20546832,455,455,455,455,0
|
|
20240214,103600,20546832,455,455,455,455,0
|
|
20240214,103500,20546832,455,455,455,455,0
|
|
20240214,103400,20546832,455,455,455,455,200
|
|
20240214,103300,20455832,454,454,454,454,0
|
|
20240214,103200,20455832,454,454,454,454,0
|
|
20240214,103100,20455832,454,454,454,454,488
|
|
20240214,103000,20234280,456,456,456,456,1
|
|
20240214,102900,20233824,454,454,454,454,113
|
|
20240214,102800,20182522,456,456,456,456,0
|
|
20240214,102700,20182522,456,456,456,456,0
|
|
20240214,102600,20182522,456,456,456,456,0
|
|
20240214,102500,20182522,456,456,456,456,0
|
|
20240214,102400,20182522,456,456,456,456,1
|
|
20240214,102300,20182066,455,456,456,455,497
|
|
20240214,102200,19955436,456,456,456,456,0
|
|
20240214,102100,19955436,456,456,456,456,0
|
|
20240214,102000,19955436,456,456,456,456,0
|
|
20240214,101900,19955436,456,456,456,456,0
|
|
20240214,101800,19955436,456,456,456,456,0
|
|
20240214,101700,19955436,456,456,456,456,0
|
|
20240214,101600,19955436,456,456,456,456,5
|
|
20240214,101500,19953156,456,456,456,456,0
|
|
20240214,101400,19953156,456,456,456,456,17
|
|
20240214,101300,19945404,456,456,456,456,0
|
|
20240214,101200,19945404,456,456,456,456,0
|
|
20240214,101100,19945404,456,456,456,456,0
|
|
20240214,101000,19945404,456,456,456,456,0
|
|
20240214,100900,19945404,456,456,456,456,0
|
|
20240214,100800,19945404,456,456,456,456,1
|
|
20240214,100700,19944948,456,456,456,456,0
|
|
20240214,100600,19944948,456,456,456,456,0
|
|
20240214,100500,19944948,456,456,456,456,0
|
|
20240214,100400,19944948,456,456,456,456,100
|
|
20240214,100300,19899348,456,456,456,456,100
|
|
20240214,100200,19853748,456,456,456,456,0
|
|
20240214,100100,19853748,456,456,456,456,0
|
|
20240214,100000,19853748,456,456,456,456,0
|
|
20240214,095900,19853748,456,456,456,456,0
|
|
20240214,095800,19853748,456,456,456,456,0
|
|
20240214,095700,19853748,456,456,456,456,0
|
|
20240214,095600,19853748,456,456,456,456,304
|
|
20240214,095500,19715124,456,456,456,456,1
|
|
20240214,095400,19714668,453,453,453,453,0
|
|
20240214,095300,19714668,453,453,453,453,0
|
|
20240214,095200,19714668,453,453,453,453,0
|
|
20240214,095100,19714668,453,453,453,453,200
|
|
20240214,095000,19624068,454,454,454,454,172
|
|
20240214,094900,19545980,454,454,454,454,0
|
|
20240214,094800,19545980,454,455,455,449,10001
|
|
20240214,094700,15037754,457,457,457,457,0
|
|
20240214,094600,15037754,457,457,457,457,0
|
|
20240214,094500,15037754,457,457,457,457,0
|
|
20240214,094400,15037754,457,457,457,457,0
|
|
20240214,094300,15037754,457,457,457,457,0
|
|
20240214,094200,15037754,457,457,457,457,2005
|
|
20240214,094100,14121469,457,457,457,457,0
|
|
20240214,094000,14121469,457,457,457,457,0
|
|
20240214,093900,14121469,457,457,457,457,0
|
|
20240214,093800,14121469,457,457,457,457,1013
|
|
20240214,093700,13658528,453,453,453,453,10
|
|
20240214,093600,13653998,459,454,459,454,1200
|
|
20240214,093500,13108203,453,453,453,453,0
|
|
20240214,093400,13108203,453,453,453,453,0
|
|
20240214,093300,13108203,453,453,453,453,18
|
|
20240214,093200,13100049,454,454,454,454,1
|
|
20240214,093100,13099595,453,453,453,453,1650
|
|
20240214,093000,12352145,453,453,453,453,1246
|
|
20240214,092900,11787707,454,454,454,454,106
|
|
20240214,092800,11739583,454,454,454,454,3892
|
|
20240214,092700,9972615,454,454,454,454,4959
|
|
20240214,092600,7721229,455,455,455,453,740
|
|
20240214,092500,7385372,456,456,456,456,1
|
|
20240214,092400,7384916,457,455,457,455,2
|
|
20240214,092300,7384004,455,458,458,455,43
|
|
20240214,092200,7364436,455,455,455,455,188
|
|
20240214,092100,7278896,453,454,455,453,1141
|
|
20240214,092000,6760850,455,456,456,455,1117
|
|
20240214,091900,6252612,461,461,461,461,0
|
|
20240214,091800,6252612,461,461,461,461,0
|
|
20240214,091700,6252612,461,461,461,461,0
|
|
20240214,091600,6252612,461,461,461,461,4
|
|
20240214,091500,6250768,461,461,461,461,3
|
|
20240214,091400,6249385,461,461,461,461,500
|
|
20240214,091300,6018885,457,458,458,457,6
|
|
20240214,091200,6016138,462,461,462,461,49
|
|
20240214,091100,5993548,458,458,458,458,201
|
|
20240214,091000,5901490,464,457,464,457,384
|
|
20240214,090900,5723970,467,456,467,456,301
|
|
20240214,090800,5586703,469,453,469,453,7084
|
|
20240214,090700,2314291,453,460,460,453,31
|
|
20240214,090600,2300241,460,460,460,460,50
|
|
20240214,090500,2277241,460,453,460,453,66
|
|
20240214,090400,2247336,464,462,469,455,3701
|
|
20240214,090300,560058,461,461,461,461,1
|
|
20240214,090200,559597,454,465,465,454,950
|
|
20240214,090100,126846,465,461,465,453,76
|
|
20240214,090000,92140,462,465,465,462,199
|