586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184300,235005076,506,506,506,506,12674
|
|
20240215,184200,235005076,506,506,506,506,0
|
|
20240215,184100,235005076,506,506,506,506,0
|
|
20240215,184000,235005076,506,506,506,506,0
|
|
20240215,183900,235005076,506,506,506,506,0
|
|
20240215,183800,235005076,506,506,506,506,0
|
|
20240215,183700,235005076,506,506,506,506,0
|
|
20240215,183600,235005076,506,506,506,506,0
|
|
20240215,183500,235005076,506,506,506,506,0
|
|
20240215,183400,235005076,506,506,506,506,0
|
|
20240215,183300,235005076,506,506,506,506,0
|
|
20240215,183200,235005076,506,506,506,506,0
|
|
20240215,183100,235005076,506,506,506,506,0
|
|
20240215,183000,235005076,506,506,506,506,0
|
|
20240215,182900,235005076,506,506,506,506,0
|
|
20240215,182800,235005076,506,506,506,506,0
|
|
20240215,182700,235005076,506,506,506,506,0
|
|
20240215,182600,235005076,506,506,506,506,0
|
|
20240215,182500,235005076,506,506,506,506,0
|
|
20240215,182400,235005076,506,506,506,506,0
|
|
20240215,182300,235005076,506,506,506,506,0
|
|
20240215,182200,235005076,506,506,506,506,0
|
|
20240215,182100,235005076,506,506,506,506,0
|
|
20240215,182000,235005076,506,506,506,506,0
|
|
20240215,181900,235005076,506,506,506,506,0
|
|
20240215,181800,235005076,506,506,506,506,0
|
|
20240215,181700,235005076,506,506,506,506,0
|
|
20240215,181600,235005076,506,506,506,506,0
|
|
20240215,181500,235005076,506,506,506,506,0
|
|
20240215,181400,235005076,506,506,506,506,0
|
|
20240215,181300,235005076,506,506,506,506,12674
|
|
20240215,181200,235005076,506,506,506,506,0
|
|
20240215,181100,235005076,506,506,506,506,0
|
|
20240215,181000,235005076,506,506,506,506,0
|
|
20240215,180900,235005076,506,506,506,506,0
|
|
20240215,180800,235005076,506,506,506,506,0
|
|
20240215,180700,235005076,506,506,506,506,0
|
|
20240215,180600,235005076,506,506,506,506,0
|
|
20240215,180500,235005076,506,506,506,506,0
|
|
20240215,180400,235005076,506,506,506,506,0
|
|
20240215,180300,235005076,506,506,506,506,0
|
|
20240215,180200,235005076,506,506,506,506,0
|
|
20240215,180100,235005076,506,506,506,506,0
|
|
20240215,180000,235005076,506,506,506,506,0
|
|
20240215,175900,235005076,506,506,506,506,0
|
|
20240215,175800,235005076,506,506,506,506,0
|
|
20240215,175700,235005076,506,506,506,506,0
|
|
20240215,175600,235005076,506,506,506,506,0
|
|
20240215,175500,235005076,506,506,506,506,0
|
|
20240215,175400,235005076,506,506,506,506,0
|
|
20240215,175300,235005076,506,506,506,506,0
|
|
20240215,175200,235005076,506,506,506,506,0
|
|
20240215,175100,235005076,506,506,506,506,0
|
|
20240215,175000,235005076,506,506,506,506,0
|
|
20240215,174900,235005076,506,506,506,506,0
|
|
20240215,174800,235005076,506,506,506,506,0
|
|
20240215,174700,235005076,506,506,506,506,0
|
|
20240215,174600,235005076,506,506,506,506,0
|
|
20240215,174500,235005076,506,506,506,506,0
|
|
20240215,174400,235005076,506,506,506,506,0
|
|
20240215,174300,235005076,506,506,506,506,12674
|
|
20240215,174200,235005076,506,506,506,506,0
|
|
20240215,174100,235005076,506,506,506,506,0
|
|
20240215,174000,235005076,506,506,506,506,0
|
|
20240215,173900,235005076,506,506,506,506,0
|
|
20240215,173800,235005076,506,506,506,506,0
|
|
20240215,173700,235005076,506,506,506,506,0
|
|
20240215,173600,235005076,506,506,506,506,0
|
|
20240215,173500,235005076,506,506,506,506,0
|
|
20240215,173400,235005076,506,506,506,506,0
|
|
20240215,173300,235005076,506,506,506,506,0
|
|
20240215,173200,235005076,506,506,506,506,0
|
|
20240215,173100,235005076,506,506,506,506,0
|
|
20240215,173000,235005076,506,506,506,506,0
|
|
20240215,172900,235005076,506,506,506,506,0
|
|
20240215,172800,235005076,506,506,506,506,0
|
|
20240215,172700,235005076,506,506,506,506,0
|
|
20240215,172600,235005076,506,506,506,506,0
|
|
20240215,172500,235005076,506,506,506,506,0
|
|
20240215,172400,235005076,506,506,506,506,0
|
|
20240215,172300,235005076,506,506,506,506,0
|
|
20240215,172200,235005076,506,506,506,506,0
|
|
20240215,172100,235005076,506,506,506,506,0
|
|
20240215,172000,235005076,506,506,506,506,0
|
|
20240215,171900,235005076,506,506,506,506,0
|
|
20240215,171800,235005076,506,506,506,506,0
|
|
20240215,171700,235005076,506,506,506,506,0
|
|
20240215,171600,235005076,506,506,506,506,0
|
|
20240215,171500,235005076,506,506,506,506,0
|
|
20240215,171400,235005076,506,506,506,506,0
|
|
20240215,171300,235005076,506,506,506,506,12674
|
|
20240215,171200,235005076,506,506,506,506,0
|
|
20240215,171100,235005076,506,506,506,506,0
|
|
20240215,171000,235005076,506,506,506,506,0
|
|
20240215,170900,235005076,506,506,506,506,0
|
|
20240215,170800,235005076,506,506,506,506,0
|
|
20240215,170700,235005076,506,506,506,506,0
|
|
20240215,170600,235005076,506,506,506,506,0
|
|
20240215,170500,235005076,506,506,506,506,0
|
|
20240215,170400,235005076,506,506,506,506,0
|
|
20240215,170300,235005076,506,506,506,506,0
|
|
20240215,170200,235005076,506,506,506,506,0
|
|
20240215,170100,235005076,506,506,506,506,0
|
|
20240215,170000,235005076,506,506,506,506,0
|
|
20240215,165900,235005076,506,506,506,506,0
|
|
20240215,165800,235005076,506,506,506,506,0
|
|
20240215,165700,235005076,506,506,506,506,0
|
|
20240215,165600,235005076,506,506,506,506,0
|
|
20240215,165500,235005076,506,506,506,506,0
|
|
20240215,165400,235005076,506,506,506,506,0
|
|
20240215,165300,235005076,506,506,506,506,0
|
|
20240215,165200,235005076,506,506,506,506,0
|
|
20240215,165100,235005076,506,506,506,506,0
|
|
20240215,165000,235005076,506,506,506,506,0
|
|
20240215,164900,235005076,506,506,506,506,0
|
|
20240215,164800,235005076,506,506,506,506,0
|
|
20240215,164700,235005076,506,506,506,506,0
|
|
20240215,164600,235005076,506,506,506,506,0
|
|
20240215,164500,235005076,506,506,506,506,0
|
|
20240215,164400,235005076,506,506,506,506,0
|
|
20240215,164300,235005076,506,506,506,506,12674
|
|
20240215,164200,235005076,506,506,506,506,0
|
|
20240215,164100,235005076,506,506,506,506,0
|
|
20240215,164000,235005076,506,506,506,506,0
|
|
20240215,163900,235005076,506,506,506,506,0
|
|
20240215,163800,235005076,506,506,506,506,0
|
|
20240215,163700,235005076,506,506,506,506,0
|
|
20240215,163600,235005076,506,506,506,506,0
|
|
20240215,163500,235005076,506,506,506,506,0
|
|
20240215,163400,235005076,506,506,506,506,0
|
|
20240215,163300,235005076,506,506,506,506,0
|
|
20240215,163200,235005076,506,506,506,506,0
|
|
20240215,163100,235005076,506,506,506,506,0
|
|
20240215,163000,235005076,506,506,506,506,0
|
|
20240215,162900,235005076,506,506,506,506,0
|
|
20240215,162800,235005076,506,506,506,506,0
|
|
20240215,162700,235005076,506,506,506,506,0
|
|
20240215,162600,235005076,506,506,506,506,0
|
|
20240215,162500,235005076,506,506,506,506,0
|
|
20240215,162400,235005076,506,506,506,506,0
|
|
20240215,162300,235005076,506,506,506,506,0
|
|
20240215,162200,235005076,506,506,506,506,0
|
|
20240215,162100,235005076,506,506,506,506,0
|
|
20240215,162000,235005076,506,506,506,506,0
|
|
20240215,161900,235005076,506,506,506,506,0
|
|
20240215,161800,235005076,506,506,506,506,0
|
|
20240215,161700,235005076,506,506,506,506,0
|
|
20240215,161600,235005076,506,506,506,506,0
|
|
20240215,161500,235005076,506,506,506,506,0
|
|
20240215,161400,235005076,506,506,506,506,0
|
|
20240215,161300,235005076,506,506,506,506,12674
|
|
20240215,161200,235005076,506,506,506,506,0
|
|
20240215,161100,235005076,506,506,506,506,0
|
|
20240215,161000,235005076,506,506,506,506,0
|
|
20240215,160900,235005076,506,506,506,506,0
|
|
20240215,160800,235005076,506,506,506,506,0
|
|
20240215,160700,235005076,506,506,506,506,0
|
|
20240215,160600,235005076,506,506,506,506,0
|
|
20240215,160500,235005076,506,506,506,506,0
|
|
20240215,160400,235005076,506,506,506,506,0
|
|
20240215,160300,235005076,506,506,506,506,0
|
|
20240215,160200,235005076,506,506,506,506,0
|
|
20240215,160100,235005076,506,506,506,506,0
|
|
20240215,160000,235005076,506,506,506,506,0
|
|
20240215,155900,235005076,506,506,506,506,0
|
|
20240215,155800,235005076,506,506,506,506,0
|
|
20240215,155700,235005076,506,506,506,506,0
|
|
20240215,155600,235005076,506,506,506,506,0
|
|
20240215,155500,235005076,506,506,506,506,0
|
|
20240215,155400,235005076,506,506,506,506,0
|
|
20240215,155300,235005076,506,506,506,506,0
|
|
20240215,155200,235005076,506,506,506,506,0
|
|
20240215,155100,235005076,506,506,506,506,0
|
|
20240215,155000,235005076,506,506,506,506,0
|
|
20240215,154900,235005076,506,506,506,506,0
|
|
20240215,154800,235005076,506,506,506,506,0
|
|
20240215,154700,235005076,506,506,506,506,0
|
|
20240215,154600,235005076,506,506,506,506,0
|
|
20240215,154500,235005076,506,506,506,506,0
|
|
20240215,154400,235005076,506,506,506,506,0
|
|
20240215,154300,235005076,506,506,506,506,12674
|
|
20240215,154200,235005076,506,506,506,506,0
|
|
20240215,154100,235005076,506,506,506,506,0
|
|
20240215,154000,235005076,506,506,506,506,0
|
|
20240215,153900,235005076,506,506,506,506,0
|
|
20240215,153800,235005076,506,506,506,506,0
|
|
20240215,153700,235005076,506,506,506,506,0
|
|
20240215,153600,235005076,506,506,506,506,0
|
|
20240215,153500,235005076,506,506,506,506,0
|
|
20240215,153400,235005076,506,506,506,506,0
|
|
20240215,153300,235005076,506,506,506,506,0
|
|
20240215,153200,235005076,506,506,506,506,0
|
|
20240215,153100,235005076,506,506,506,506,0
|
|
20240215,153000,235005076,506,506,506,506,12674
|
|
20240215,152900,228592032,505,505,505,505,0
|
|
20240215,152800,228592032,505,505,505,505,0
|
|
20240215,152700,228592032,505,505,505,505,0
|
|
20240215,152600,228592032,505,505,505,505,0
|
|
20240215,152500,228592032,505,505,505,505,0
|
|
20240215,152400,228592032,505,505,505,505,0
|
|
20240215,152300,228592032,505,505,505,505,0
|
|
20240215,152200,228592032,505,505,505,505,0
|
|
20240215,152100,228592032,505,505,505,505,0
|
|
20240215,152000,228592032,505,505,505,505,0
|
|
20240215,151900,228592032,505,505,505,504,1051
|
|
20240215,151800,228061282,505,506,506,505,239
|
|
20240215,151700,227940447,505,504,505,504,14538
|
|
20240215,151600,220601253,504,504,504,504,9353
|
|
20240215,151500,215887341,504,504,504,504,0
|
|
20240215,151400,215887341,504,504,504,504,100
|
|
20240215,151300,215836941,504,504,504,504,0
|
|
20240215,151200,215836941,504,504,504,504,1
|
|
20240215,151100,215836437,504,504,504,504,23
|
|
20240215,151000,215824845,504,504,504,504,0
|
|
20240215,150900,215824845,504,504,504,504,0
|
|
20240215,150800,215824845,504,504,504,504,0
|
|
20240215,150700,215824845,504,504,504,504,0
|
|
20240215,150600,215824845,504,504,504,504,1726
|
|
20240215,150500,214954941,505,504,505,504,5019
|
|
20240215,150400,212425346,504,504,504,504,0
|
|
20240215,150300,212425346,504,504,504,504,2574
|
|
20240215,150200,211128050,504,504,504,504,0
|
|
20240215,150100,211128050,504,504,504,504,407
|
|
20240215,150000,210922922,504,504,504,504,0
|
|
20240215,145900,210922922,504,504,504,504,3
|
|
20240215,145800,210921410,504,504,504,504,0
|
|
20240215,145700,210921410,504,504,504,504,0
|
|
20240215,145600,210921410,504,504,504,504,0
|
|
20240215,145500,210921410,504,504,504,504,200
|
|
20240215,145400,210820610,504,503,504,503,4380
|
|
20240215,145300,208613140,504,504,504,504,17
|
|
20240215,145200,208604572,503,503,503,503,200
|
|
20240215,145100,208503972,504,504,504,504,2
|
|
20240215,145000,208502964,502,504,504,502,4105
|
|
20240215,144900,206440357,504,504,504,504,11
|
|
20240215,144800,206434813,504,504,504,504,0
|
|
20240215,144700,206434813,504,504,504,504,14
|
|
20240215,144600,206427757,504,503,504,503,202
|
|
20240215,144500,206326149,504,504,504,504,0
|
|
20240215,144400,206326149,504,504,504,503,900
|
|
20240215,144300,205873293,504,504,504,504,5436
|
|
20240215,144200,203133549,503,503,503,503,50
|
|
20240215,144100,203108399,503,503,503,503,0
|
|
20240215,144000,203108399,503,503,503,503,0
|
|
20240215,143900,203108399,503,503,503,503,100
|
|
20240215,143800,203058099,502,502,502,502,0
|
|
20240215,143700,203058099,502,502,502,502,0
|
|
20240215,143600,203058099,502,502,502,502,0
|
|
20240215,143500,203058099,502,502,502,502,1
|
|
20240215,143400,203057597,502,503,503,502,5348
|
|
20240215,143300,200372551,503,503,503,503,0
|
|
20240215,143200,200372551,503,503,503,503,1
|
|
20240215,143100,200372048,502,502,502,502,0
|
|
20240215,143000,200372048,502,502,502,502,0
|
|
20240215,142900,200372048,502,502,502,502,300
|
|
20240215,142800,200221448,503,503,503,503,3770
|
|
20240215,142700,198325138,503,503,503,503,150
|
|
20240215,142600,198249688,503,503,503,503,50
|
|
20240215,142500,198224538,503,503,503,503,0
|
|
20240215,142400,198224538,503,503,503,503,20
|
|
20240215,142300,198214478,504,504,504,504,0
|
|
20240215,142200,198214478,504,504,504,504,602
|
|
20240215,142100,197911070,505,505,505,505,10
|
|
20240215,142000,197906020,505,505,505,505,0
|
|
20240215,141900,197906020,505,504,505,504,5658
|
|
20240215,141800,195051230,503,503,503,503,0
|
|
20240215,141700,195051230,503,504,504,503,23635
|
|
20240215,141600,183153190,504,504,504,504,2000
|
|
20240215,141500,182145190,503,503,503,503,546
|
|
20240215,141400,181870552,504,504,504,504,0
|
|
20240215,141300,181870552,504,504,504,504,2683
|
|
20240215,141200,180518320,504,504,504,504,200
|
|
20240215,141100,180417520,504,501,504,501,15860
|
|
20240215,141000,172441303,501,501,501,501,1
|
|
20240215,140900,172440802,501,501,501,501,0
|
|
20240215,140800,172440802,501,501,501,501,0
|
|
20240215,140700,172440802,501,501,501,501,622
|
|
20240215,140600,172129180,501,501,501,501,4179
|
|
20240215,140500,170035501,502,502,502,502,200
|
|
20240215,140400,169935101,502,503,503,502,394
|
|
20240215,140300,169737213,502,502,502,502,2
|
|
20240215,140200,169736209,502,502,502,502,0
|
|
20240215,140100,169736209,502,502,502,502,0
|
|
20240215,140000,169736209,502,502,502,502,0
|
|
20240215,135900,169736209,502,502,502,502,0
|
|
20240215,135800,169736209,502,502,502,502,0
|
|
20240215,135700,169736209,502,502,502,502,704
|
|
20240215,135600,169382801,502,502,502,502,0
|
|
20240215,135500,169382801,502,502,502,502,0
|
|
20240215,135400,169382801,502,502,502,502,60
|
|
20240215,135300,169352681,502,502,502,502,0
|
|
20240215,135200,169352681,502,502,502,502,0
|
|
20240215,135100,169352681,502,502,502,502,0
|
|
20240215,135000,169352681,502,502,502,502,0
|
|
20240215,134900,169352681,502,502,502,502,0
|
|
20240215,134800,169352681,502,501,502,501,5703
|
|
20240215,134700,166493042,501,501,501,501,0
|
|
20240215,134600,166493042,501,501,501,501,1031
|
|
20240215,134500,165976511,501,501,501,501,0
|
|
20240215,134400,165976511,501,501,501,501,0
|
|
20240215,134300,165976511,501,501,501,501,0
|
|
20240215,134200,165976511,501,501,501,501,417
|
|
20240215,134100,165767594,498,500,500,498,3597
|
|
20240215,134000,163973594,500,500,500,500,0
|
|
20240215,133900,163973594,500,500,500,500,0
|
|
20240215,133800,163973594,500,500,500,500,3
|
|
20240215,133700,163972094,499,499,499,499,0
|
|
20240215,133600,163972094,499,499,499,499,0
|
|
20240215,133500,163972094,499,499,499,499,10
|
|
20240215,133400,163967104,499,499,499,499,0
|
|
20240215,133300,163967104,499,499,499,499,0
|
|
20240215,133200,163967104,499,499,499,499,10
|
|
20240215,133100,163962114,498,498,498,498,0
|
|
20240215,133000,163962114,498,498,498,498,500
|
|
20240215,132900,163713114,498,498,498,498,0
|
|
20240215,132800,163713114,498,498,498,498,18
|
|
20240215,132700,163704150,498,498,498,498,8
|
|
20240215,132600,163700166,497,497,497,497,0
|
|
20240215,132500,163700166,497,497,497,497,0
|
|
20240215,132400,163700166,497,497,497,497,0
|
|
20240215,132300,163700166,497,497,497,497,0
|
|
20240215,132200,163700166,497,497,497,497,0
|
|
20240215,132100,163700166,497,499,499,497,900
|
|
20240215,132000,163252649,500,500,500,500,0
|
|
20240215,131900,163252649,500,500,500,500,0
|
|
20240215,131800,163252649,500,500,500,500,0
|
|
20240215,131700,163252649,500,500,500,500,878
|
|
20240215,131600,162813649,501,501,501,501,10
|
|
20240215,131500,162808639,501,501,501,501,0
|
|
20240215,131400,162808639,501,501,501,501,0
|
|
20240215,131300,162808639,501,501,501,501,0
|
|
20240215,131200,162808639,501,501,501,501,0
|
|
20240215,131100,162808639,501,501,501,501,0
|
|
20240215,131000,162808639,501,501,501,501,0
|
|
20240215,130900,162808639,501,501,501,501,0
|
|
20240215,130800,162808639,501,501,501,501,0
|
|
20240215,130700,162808639,501,501,501,501,1
|
|
20240215,130600,162808138,501,501,501,501,10
|
|
20240215,130500,162803128,501,501,501,501,0
|
|
20240215,130400,162803128,501,501,501,501,0
|
|
20240215,130300,162803128,501,501,501,501,0
|
|
20240215,130200,162803128,501,501,501,501,0
|
|
20240215,130100,162803128,501,501,501,501,11
|
|
20240215,130000,162797617,501,501,501,501,20
|
|
20240215,125900,162787597,501,501,501,501,9
|
|
20240215,125800,162783088,500,500,500,500,0
|
|
20240215,125700,162783088,500,500,500,500,1376
|
|
20240215,125600,162095088,500,500,500,500,300
|
|
20240215,125500,161945088,501,501,501,501,33
|
|
20240215,125400,161928555,500,500,500,500,0
|
|
20240215,125300,161928555,500,500,500,500,0
|
|
20240215,125200,161928555,500,500,500,500,0
|
|
20240215,125100,161928555,500,500,500,500,0
|
|
20240215,125000,161928555,500,500,500,500,0
|
|
20240215,124900,161928555,500,500,500,500,0
|
|
20240215,124800,161928555,500,500,500,500,0
|
|
20240215,124700,161928555,500,500,500,500,0
|
|
20240215,124600,161928555,500,500,500,500,0
|
|
20240215,124500,161928555,500,500,500,500,0
|
|
20240215,124400,161928555,500,500,500,500,0
|
|
20240215,124300,161928555,500,500,500,500,0
|
|
20240215,124200,161928555,500,501,501,500,19
|
|
20240215,124100,161919053,502,501,502,501,144
|
|
20240215,124000,161846878,502,502,502,502,0
|
|
20240215,123900,161846878,502,502,502,502,0
|
|
20240215,123800,161846878,502,502,502,502,0
|
|
20240215,123700,161846878,502,502,502,502,10
|
|
20240215,123600,161841858,502,502,502,502,0
|
|
20240215,123500,161841858,502,502,502,502,9102
|
|
20240215,123400,157272654,502,502,502,502,0
|
|
20240215,123300,157272654,502,502,502,502,0
|
|
20240215,123200,157272654,502,502,502,502,0
|
|
20240215,123100,157272654,502,502,502,502,0
|
|
20240215,123000,157272654,502,502,502,502,6106
|
|
20240215,122900,154207442,503,503,503,503,1
|
|
20240215,122800,154206939,503,503,503,503,5
|
|
20240215,122700,154204424,502,502,502,502,900
|
|
20240215,122600,153752624,502,502,502,502,0
|
|
20240215,122500,153752624,502,502,502,502,3000
|
|
20240215,122400,152246624,502,502,502,502,0
|
|
20240215,122300,152246624,502,502,502,502,0
|
|
20240215,122200,152246624,502,502,502,502,0
|
|
20240215,122100,152246624,502,502,502,502,10
|
|
20240215,122000,152241604,503,502,503,502,35
|
|
20240215,121900,152224014,501,501,501,500,518
|
|
20240215,121800,151964514,501,501,502,500,12482
|
|
20240215,121700,145703124,499,499,499,499,1000
|
|
20240215,121600,145204124,501,502,502,501,15
|
|
20240215,121500,145196607,502,502,502,502,0
|
|
20240215,121400,145196607,502,502,502,502,5
|
|
20240215,121300,145194097,498,498,498,498,0
|
|
20240215,121200,145194097,498,498,498,498,19190
|
|
20240215,121100,135637477,500,501,501,500,3221
|
|
20240215,121000,134026905,502,502,502,502,0
|
|
20240215,120900,134026905,502,502,502,502,0
|
|
20240215,120800,134026905,502,502,502,502,0
|
|
20240215,120700,134026905,502,502,502,502,0
|
|
20240215,120600,134026905,502,502,502,502,0
|
|
20240215,120500,134026905,502,501,502,501,1001
|
|
20240215,120400,133525403,502,502,502,502,0
|
|
20240215,120300,133525403,502,502,502,502,11
|
|
20240215,120200,133519881,501,502,502,501,60
|
|
20240215,120100,133489811,502,502,502,502,2000
|
|
20240215,120000,132485811,502,502,502,502,189
|
|
20240215,115900,132390933,502,502,502,502,0
|
|
20240215,115800,132390933,502,501,502,501,190
|
|
20240215,115700,132295555,502,502,502,502,188
|
|
20240215,115600,132201179,502,502,502,502,189
|
|
20240215,115500,132106301,501,501,501,501,3539
|
|
20240215,115400,130333262,502,502,502,502,0
|
|
20240215,115300,130333262,502,502,502,502,197
|
|
20240215,115200,130234368,502,501,502,501,599
|
|
20240215,115100,129934259,501,501,501,501,50
|
|
20240215,115000,129909209,502,502,502,502,189
|
|
20240215,114900,129814331,501,502,502,501,388
|
|
20240215,114800,129619755,502,502,502,502,23
|
|
20240215,114700,129608209,502,501,502,501,190
|
|
20240215,114600,129512830,501,501,501,501,286
|
|
20240215,114500,129369544,501,501,502,501,387
|
|
20240215,114400,129175468,502,502,502,502,189
|
|
20240215,114300,129080590,502,502,502,502,0
|
|
20240215,114200,129080590,502,502,502,502,402
|
|
20240215,114100,128878786,503,503,503,503,199
|
|
20240215,114000,128778689,503,503,503,503,1330
|
|
20240215,113900,128109699,503,503,503,503,47
|
|
20240215,113800,128086058,503,503,503,503,377
|
|
20240215,113700,127896427,502,503,503,502,99
|
|
20240215,113600,127846638,503,503,503,503,1711
|
|
20240215,113500,126986005,504,504,505,504,9225
|
|
20240215,113400,122333605,503,500,503,500,36608
|
|
20240215,113300,103960849,500,500,500,500,189
|
|
20240215,113200,103866349,500,500,500,500,1
|
|
20240215,113100,103865849,499,499,499,499,3500
|
|
20240215,113000,102119349,495,495,495,495,0
|
|
20240215,112900,102119349,495,499,499,495,3200
|
|
20240215,112800,100528815,498,499,499,498,2765
|
|
20240215,112700,99151270,500,500,500,500,188
|
|
20240215,112600,99057270,500,500,500,500,217
|
|
20240215,112500,98948770,500,500,500,500,189
|
|
20240215,112400,98854270,500,500,500,500,0
|
|
20240215,112300,98854270,500,500,500,500,189
|
|
20240215,112200,98759770,500,500,500,500,565
|
|
20240215,112100,98477270,500,500,500,500,3021
|
|
20240215,112000,96966770,500,500,500,500,189
|
|
20240215,111900,96872270,500,500,500,500,0
|
|
20240215,111800,96872270,500,500,500,500,188
|
|
20240215,111700,96778270,498,499,499,498,833
|
|
20240215,111600,96362604,499,499,499,499,279
|
|
20240215,111500,96223383,499,499,499,499,721
|
|
20240215,111400,95863604,499,499,499,499,0
|
|
20240215,111300,95863604,499,500,500,499,944
|
|
20240215,111200,95391982,499,499,499,499,740
|
|
20240215,111100,95022722,499,499,499,499,189
|
|
20240215,111000,94928411,499,499,499,499,1764
|
|
20240215,110900,94048175,499,500,500,499,1179
|
|
20240215,110800,93459665,500,500,500,500,188
|
|
20240215,110700,93365665,500,499,500,499,6424
|
|
20240215,110600,90154315,499,499,499,499,350
|
|
20240215,110500,89979665,499,499,499,499,2032
|
|
20240215,110400,88965697,499,499,499,499,2070
|
|
20240215,110300,87932767,499,498,499,498,1222
|
|
20240215,110200,87323208,498,497,498,497,11725
|
|
20240215,110100,81484170,496,496,496,496,1171
|
|
20240215,110000,80903354,496,496,496,496,189
|
|
20240215,105900,80809610,496,496,496,496,188
|
|
20240215,105800,80716362,496,495,496,495,689
|
|
20240215,105700,80375118,496,496,496,496,188
|
|
20240215,105600,80281870,496,496,496,496,189
|
|
20240215,105500,80188126,496,496,496,496,0
|
|
20240215,105400,80188126,496,496,496,496,886
|
|
20240215,105300,79748670,497,496,497,496,2188
|
|
20240215,105200,78663234,496,497,497,496,1052
|
|
20240215,105100,78141065,497,497,497,497,0
|
|
20240215,105000,78141065,497,498,498,497,193
|
|
20240215,104900,78044955,497,497,497,497,358
|
|
20240215,104800,77867029,498,498,498,498,188
|
|
20240215,104700,77773405,498,497,498,497,370
|
|
20240215,104600,77589280,497,497,497,497,69
|
|
20240215,104500,77554987,496,496,496,496,0
|
|
20240215,104400,77554987,496,496,496,496,0
|
|
20240215,104300,77554987,496,495,496,494,1010
|
|
20240215,104200,77055161,496,497,497,496,2050
|
|
20240215,104100,76038311,497,497,497,497,189
|
|
20240215,104000,75944378,497,497,497,497,227
|
|
20240215,103900,75831559,496,496,496,496,150
|
|
20240215,103800,75757159,497,497,497,497,0
|
|
20240215,103700,75757159,497,498,498,497,795
|
|
20240215,103600,75361614,496,496,496,496,200
|
|
20240215,103500,75262414,495,497,497,495,10000
|
|
20240215,103400,70311282,498,498,498,498,3
|
|
20240215,103300,70309788,497,497,497,497,0
|
|
20240215,103200,70309788,497,497,497,497,0
|
|
20240215,103100,70309788,497,497,497,497,10189
|
|
20240215,103000,65245855,495,495,495,495,600
|
|
20240215,102900,64948855,494,494,494,494,0
|
|
20240215,102800,64948855,494,496,496,494,10356
|
|
20240215,102700,59827765,494,497,498,494,902
|
|
20240215,102600,59380180,497,497,497,497,114
|
|
20240215,102500,59323522,497,497,498,497,878
|
|
20240215,102400,58886795,497,497,497,497,100
|
|
20240215,102300,58837095,497,497,498,497,240
|
|
20240215,102200,58717627,497,496,497,496,58
|
|
20240215,102100,58688822,496,496,496,496,228
|
|
20240215,102000,58575734,496,496,496,496,149
|
|
20240215,101900,58501830,497,497,497,497,5
|
|
20240215,101800,58499345,497,498,498,497,1188
|
|
20240215,101700,57908721,497,497,497,497,377
|
|
20240215,101600,57721352,499,499,499,499,0
|
|
20240215,101500,57721352,499,499,499,498,420
|
|
20240215,101400,57512186,499,499,499,499,9
|
|
20240215,101300,57507695,495,497,497,495,20
|
|
20240215,101200,57497780,498,498,498,498,690
|
|
20240215,101100,57154160,497,497,497,497,50
|
|
20240215,101000,57129310,496,496,496,496,24
|
|
20240215,100900,57117406,496,496,496,496,28
|
|
20240215,100800,57103518,496,496,496,496,19
|
|
20240215,100700,57094094,495,494,495,494,18705
|
|
20240215,100600,47851804,494,494,494,494,200
|
|
20240215,100500,47753004,494,494,494,494,9790
|
|
20240215,100400,42916744,494,494,494,494,192
|
|
20240215,100300,42821896,494,493,494,493,29143
|
|
20240215,100200,28425333,493,493,493,493,110
|
|
20240215,100100,28371103,493,493,493,493,189
|
|
20240215,100000,28277926,493,493,493,493,835
|
|
20240215,095900,27866271,493,493,494,493,202
|
|
20240215,095800,27766497,493,494,494,493,197
|
|
20240215,095700,27669187,493,493,493,493,9
|
|
20240215,095600,27664750,493,493,493,493,1
|
|
20240215,095500,27664257,493,493,493,493,258
|
|
20240215,095400,27537063,491,491,491,491,0
|
|
20240215,095300,27537063,491,493,493,491,693
|
|
20240215,095200,27196413,493,493,493,493,689
|
|
20240215,095100,26856736,493,493,493,493,0
|
|
20240215,095000,26856736,493,493,493,493,188
|
|
20240215,094900,26764052,493,493,493,492,379
|
|
20240215,094800,26577207,494,494,494,493,5
|
|
20240215,094700,26574738,493,494,494,493,195
|
|
20240215,094600,26478597,494,494,494,493,194
|
|
20240215,094500,26382949,494,494,494,493,1006
|
|
20240215,094400,25885986,494,493,494,493,1475
|
|
20240215,094300,25157512,494,493,494,493,347
|
|
20240215,094200,24986434,494,494,494,493,1242
|
|
20240215,094100,24372931,494,493,494,493,6
|
|
20240215,094000,24369970,494,493,494,491,7
|
|
20240215,093900,24366516,494,493,494,493,177
|
|
20240215,093800,24279245,493,493,494,493,570
|
|
20240215,093700,23998041,493,493,493,493,22
|
|
20240215,093600,23987195,494,494,494,494,56
|
|
20240215,093500,23959531,494,494,494,494,526
|
|
20240215,093400,23699687,494,494,494,490,757
|
|
20240215,093300,23327083,494,493,494,493,107
|
|
20240215,093200,23274331,493,492,494,492,212
|
|
20240215,093100,23169626,492,492,493,492,221
|
|
20240215,093000,23060703,494,494,494,494,0
|
|
20240215,092900,23060703,494,493,494,493,623
|
|
20240215,092800,22753252,490,491,491,490,685
|
|
20240215,092700,22417413,490,492,492,490,400
|
|
20240215,092600,22220659,490,490,490,490,0
|
|
20240215,092500,22220659,490,490,490,490,0
|
|
20240215,092400,22220659,490,491,491,490,1000
|
|
20240215,092300,21730282,490,490,490,490,0
|
|
20240215,092200,21730282,490,490,490,490,0
|
|
20240215,092100,21730282,490,490,490,488,5843
|
|
20240215,092000,18876733,490,490,490,490,308
|
|
20240215,091900,18725813,488,490,490,488,2075
|
|
20240215,091800,17709137,490,493,494,490,6587
|
|
20240215,091700,14477680,494,493,494,493,290
|
|
20240215,091600,14334521,494,494,494,493,36
|
|
20240215,091500,14316765,494,494,494,494,100
|
|
20240215,091400,14267365,493,493,494,493,689
|
|
20240215,091300,13927499,493,493,493,493,243
|
|
20240215,091200,13807700,493,492,493,491,244
|
|
20240215,091100,13687614,493,493,493,493,189
|
|
20240215,091000,13594437,493,494,494,493,732
|
|
20240215,090900,13232950,494,495,495,494,747
|
|
20240215,090800,12863230,495,494,495,494,190
|
|
20240215,090700,12769181,495,495,497,495,374
|
|
20240215,090600,12584049,495,496,496,495,231
|
|
20240215,090500,12469515,497,496,497,496,190
|
|
20240215,090400,12375274,497,496,497,495,1799
|
|
20240215,090300,11482647,496,496,496,496,68
|
|
20240215,090200,11448919,497,497,497,496,476
|
|
20240215,090100,11212733,500,493,500,493,2960
|
|
20240215,090000,9733568,494,500,500,494,19579
|