586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184300,179012803,517,517,517,517,16017
|
|
20240216,184200,179012803,517,517,517,517,0
|
|
20240216,184100,179012803,517,517,517,517,0
|
|
20240216,184000,179012803,517,517,517,517,0
|
|
20240216,183900,179012803,517,517,517,517,0
|
|
20240216,183800,179012803,517,517,517,517,0
|
|
20240216,183700,179012803,517,517,517,517,0
|
|
20240216,183600,179012803,517,517,517,517,0
|
|
20240216,183500,179012803,517,517,517,517,0
|
|
20240216,183400,179012803,517,517,517,517,0
|
|
20240216,183300,179012803,517,517,517,517,0
|
|
20240216,183200,179012803,517,517,517,517,0
|
|
20240216,183100,179012803,517,517,517,517,0
|
|
20240216,183000,179012803,517,517,517,517,0
|
|
20240216,182900,179012803,517,517,517,517,0
|
|
20240216,182800,179012803,517,517,517,517,0
|
|
20240216,182700,179012803,517,517,517,517,0
|
|
20240216,182600,179012803,517,517,517,517,0
|
|
20240216,182500,179012803,517,517,517,517,0
|
|
20240216,182400,179012803,517,517,517,517,0
|
|
20240216,182300,179012803,517,517,517,517,0
|
|
20240216,182200,179012803,517,517,517,517,0
|
|
20240216,182100,179012803,517,517,517,517,0
|
|
20240216,182000,179012803,517,517,517,517,0
|
|
20240216,181900,179012803,517,517,517,517,0
|
|
20240216,181800,179012803,517,517,517,517,0
|
|
20240216,181700,179012803,517,517,517,517,0
|
|
20240216,181600,179012803,517,517,517,517,0
|
|
20240216,181500,179012803,517,517,517,517,0
|
|
20240216,181400,179012803,517,517,517,517,0
|
|
20240216,181300,179012803,517,517,517,517,16017
|
|
20240216,181200,179012803,517,517,517,517,0
|
|
20240216,181100,179012803,517,517,517,517,0
|
|
20240216,181000,179012803,517,517,517,517,0
|
|
20240216,180900,179012803,517,517,517,517,0
|
|
20240216,180800,179012803,517,517,517,517,0
|
|
20240216,180700,179012803,517,517,517,517,0
|
|
20240216,180600,179012803,517,517,517,517,0
|
|
20240216,180500,179012803,517,517,517,517,0
|
|
20240216,180400,179012803,517,517,517,517,0
|
|
20240216,180300,179012803,517,517,517,517,0
|
|
20240216,180200,179012803,517,517,517,517,0
|
|
20240216,180100,179012803,517,517,517,517,0
|
|
20240216,180000,179012803,517,517,517,517,0
|
|
20240216,175900,179012803,517,517,517,517,0
|
|
20240216,175800,179012803,517,517,517,517,0
|
|
20240216,175700,179012803,517,517,517,517,0
|
|
20240216,175600,179012803,517,517,517,517,0
|
|
20240216,175500,179012803,517,517,517,517,0
|
|
20240216,175400,179012803,517,517,517,517,0
|
|
20240216,175300,179012803,517,517,517,517,0
|
|
20240216,175200,179012803,517,517,517,517,0
|
|
20240216,175100,179012803,517,517,517,517,0
|
|
20240216,175000,179012803,517,517,517,517,0
|
|
20240216,174900,179012803,517,517,517,517,0
|
|
20240216,174800,179012803,517,517,517,517,0
|
|
20240216,174700,179012803,517,517,517,517,0
|
|
20240216,174600,179012803,517,517,517,517,0
|
|
20240216,174500,179012803,517,517,517,517,0
|
|
20240216,174400,179012803,517,517,517,517,0
|
|
20240216,174300,179012803,517,517,517,517,16017
|
|
20240216,174200,179012803,517,517,517,517,0
|
|
20240216,174100,179012803,517,517,517,517,0
|
|
20240216,174000,179012803,517,517,517,517,0
|
|
20240216,173900,179012803,517,517,517,517,0
|
|
20240216,173800,179012803,517,517,517,517,0
|
|
20240216,173700,179012803,517,517,517,517,0
|
|
20240216,173600,179012803,517,517,517,517,0
|
|
20240216,173500,179012803,517,517,517,517,0
|
|
20240216,173400,179012803,517,517,517,517,0
|
|
20240216,173300,179012803,517,517,517,517,0
|
|
20240216,173200,179012803,517,517,517,517,0
|
|
20240216,173100,179012803,517,517,517,517,0
|
|
20240216,173000,179012803,517,517,517,517,0
|
|
20240216,172900,179012803,517,517,517,517,0
|
|
20240216,172800,179012803,517,517,517,517,0
|
|
20240216,172700,179012803,517,517,517,517,0
|
|
20240216,172600,179012803,517,517,517,517,0
|
|
20240216,172500,179012803,517,517,517,517,0
|
|
20240216,172400,179012803,517,517,517,517,0
|
|
20240216,172300,179012803,517,517,517,517,0
|
|
20240216,172200,179012803,517,517,517,517,0
|
|
20240216,172100,179012803,517,517,517,517,0
|
|
20240216,172000,179012803,517,517,517,517,0
|
|
20240216,171900,179012803,517,517,517,517,0
|
|
20240216,171800,179012803,517,517,517,517,0
|
|
20240216,171700,179012803,517,517,517,517,0
|
|
20240216,171600,179012803,517,517,517,517,0
|
|
20240216,171500,179012803,517,517,517,517,0
|
|
20240216,171400,179012803,517,517,517,517,0
|
|
20240216,171300,179012803,517,517,517,517,16017
|
|
20240216,171200,179012803,517,517,517,517,0
|
|
20240216,171100,179012803,517,517,517,517,0
|
|
20240216,171000,179012803,517,517,517,517,0
|
|
20240216,170900,179012803,517,517,517,517,0
|
|
20240216,170800,179012803,517,517,517,517,0
|
|
20240216,170700,179012803,517,517,517,517,0
|
|
20240216,170600,179012803,517,517,517,517,0
|
|
20240216,170500,179012803,517,517,517,517,0
|
|
20240216,170400,179012803,517,517,517,517,0
|
|
20240216,170300,179012803,517,517,517,517,0
|
|
20240216,170200,179012803,517,517,517,517,0
|
|
20240216,170100,179012803,517,517,517,517,0
|
|
20240216,170000,179012803,517,517,517,517,0
|
|
20240216,165900,179012803,517,517,517,517,0
|
|
20240216,165800,179012803,517,517,517,517,0
|
|
20240216,165700,179012803,517,517,517,517,0
|
|
20240216,165600,179012803,517,517,517,517,0
|
|
20240216,165500,179012803,517,517,517,517,0
|
|
20240216,165400,179012803,517,517,517,517,0
|
|
20240216,165300,179012803,517,517,517,517,0
|
|
20240216,165200,179012803,517,517,517,517,0
|
|
20240216,165100,179012803,517,517,517,517,0
|
|
20240216,165000,179012803,517,517,517,517,0
|
|
20240216,164900,179012803,517,517,517,517,0
|
|
20240216,164800,179012803,517,517,517,517,0
|
|
20240216,164700,179012803,517,517,517,517,0
|
|
20240216,164600,179012803,517,517,517,517,0
|
|
20240216,164500,179012803,517,517,517,517,0
|
|
20240216,164400,179012803,517,517,517,517,0
|
|
20240216,164300,179012803,517,517,517,517,16017
|
|
20240216,164200,179012803,517,517,517,517,0
|
|
20240216,164100,179012803,517,517,517,517,0
|
|
20240216,164000,179012803,517,517,517,517,0
|
|
20240216,163900,179012803,517,517,517,517,0
|
|
20240216,163800,179012803,517,517,517,517,0
|
|
20240216,163700,179012803,517,517,517,517,0
|
|
20240216,163600,179012803,517,517,517,517,0
|
|
20240216,163500,179012803,517,517,517,517,0
|
|
20240216,163400,179012803,517,517,517,517,0
|
|
20240216,163300,179012803,517,517,517,517,0
|
|
20240216,163200,179012803,517,517,517,517,0
|
|
20240216,163100,179012803,517,517,517,517,0
|
|
20240216,163000,179012803,517,517,517,517,0
|
|
20240216,162900,179012803,517,517,517,517,0
|
|
20240216,162800,179012803,517,517,517,517,0
|
|
20240216,162700,179012803,517,517,517,517,0
|
|
20240216,162600,179012803,517,517,517,517,0
|
|
20240216,162500,179012803,517,517,517,517,0
|
|
20240216,162400,179012803,517,517,517,517,0
|
|
20240216,162300,179012803,517,517,517,517,0
|
|
20240216,162200,179012803,517,517,517,517,0
|
|
20240216,162100,179012803,517,517,517,517,0
|
|
20240216,162000,179012803,517,517,517,517,0
|
|
20240216,161900,179012803,517,517,517,517,0
|
|
20240216,161800,179012803,517,517,517,517,0
|
|
20240216,161700,179012803,517,517,517,517,0
|
|
20240216,161600,179012803,517,517,517,517,0
|
|
20240216,161500,179012803,517,517,517,517,0
|
|
20240216,161400,179012803,517,517,517,517,0
|
|
20240216,161300,179012803,517,517,517,517,16017
|
|
20240216,161200,179012803,517,517,517,517,0
|
|
20240216,161100,179012803,517,517,517,517,0
|
|
20240216,161000,179012803,517,517,517,517,0
|
|
20240216,160900,179012803,517,517,517,517,0
|
|
20240216,160800,179012803,517,517,517,517,0
|
|
20240216,160700,179012803,517,517,517,517,0
|
|
20240216,160600,179012803,517,517,517,517,0
|
|
20240216,160500,179012803,517,517,517,517,0
|
|
20240216,160400,179012803,517,517,517,517,0
|
|
20240216,160300,179012803,517,517,517,517,0
|
|
20240216,160200,179012803,517,517,517,517,0
|
|
20240216,160100,179012803,517,517,517,517,0
|
|
20240216,160000,179012803,517,517,517,517,0
|
|
20240216,155900,179012803,517,517,517,517,0
|
|
20240216,155800,179012803,517,517,517,517,0
|
|
20240216,155700,179012803,517,517,517,517,0
|
|
20240216,155600,179012803,517,517,517,517,0
|
|
20240216,155500,179012803,517,517,517,517,0
|
|
20240216,155400,179012803,517,517,517,517,0
|
|
20240216,155300,179012803,517,517,517,517,0
|
|
20240216,155200,179012803,517,517,517,517,0
|
|
20240216,155100,179012803,517,517,517,517,0
|
|
20240216,155000,179012803,517,517,517,517,0
|
|
20240216,154900,179012803,517,517,517,517,0
|
|
20240216,154800,179012803,517,517,517,517,0
|
|
20240216,154700,179012803,517,517,517,517,0
|
|
20240216,154600,179012803,517,517,517,517,0
|
|
20240216,154500,179012803,517,517,517,517,0
|
|
20240216,154400,179012803,517,517,517,517,0
|
|
20240216,154300,179012803,517,517,517,517,16017
|
|
20240216,154200,179012803,517,517,517,517,0
|
|
20240216,154100,179012803,517,517,517,517,0
|
|
20240216,154000,179012803,517,517,517,517,0
|
|
20240216,153900,179012803,517,517,517,517,0
|
|
20240216,153800,179012803,517,517,517,517,0
|
|
20240216,153700,179012803,517,517,517,517,0
|
|
20240216,153600,179012803,517,517,517,517,0
|
|
20240216,153500,179012803,517,517,517,517,0
|
|
20240216,153400,179012803,517,517,517,517,0
|
|
20240216,153300,179012803,517,517,517,517,0
|
|
20240216,153200,179012803,517,517,517,517,0
|
|
20240216,153100,179012803,517,517,517,517,0
|
|
20240216,153000,179012803,517,517,517,517,16017
|
|
20240216,152900,170732014,516,516,516,516,0
|
|
20240216,152800,170732014,516,516,516,516,0
|
|
20240216,152700,170732014,516,516,516,516,0
|
|
20240216,152600,170732014,516,516,516,516,0
|
|
20240216,152500,170732014,516,516,516,516,0
|
|
20240216,152400,170732014,516,516,516,516,0
|
|
20240216,152300,170732014,516,516,516,516,0
|
|
20240216,152200,170732014,516,516,516,516,0
|
|
20240216,152100,170732014,516,516,516,516,0
|
|
20240216,152000,170732014,516,516,516,516,0
|
|
20240216,151900,170732014,516,516,516,516,2000
|
|
20240216,151800,169700014,515,515,515,515,863
|
|
20240216,151700,169255569,516,516,516,516,1001
|
|
20240216,151600,168739053,515,514,515,514,12789
|
|
20240216,151500,162152750,514,514,514,514,884
|
|
20240216,151400,161698374,514,514,514,514,11
|
|
20240216,151300,161692720,514,514,514,514,0
|
|
20240216,151200,161692720,514,514,514,514,0
|
|
20240216,151100,161692720,514,514,514,514,10
|
|
20240216,151000,161687580,514,513,514,513,51
|
|
20240216,150900,161661367,514,514,514,514,120
|
|
20240216,150800,161599687,513,514,514,513,101
|
|
20240216,150700,161547774,514,514,514,514,388
|
|
20240216,150600,161348342,514,514,514,514,7
|
|
20240216,150500,161344744,514,514,514,514,0
|
|
20240216,150400,161344744,514,514,514,514,0
|
|
20240216,150300,161344744,514,514,514,514,805
|
|
20240216,150200,160930974,514,514,514,514,2554
|
|
20240216,150100,159618218,515,514,515,514,53
|
|
20240216,150000,159590926,514,514,514,514,701
|
|
20240216,145900,159230612,514,514,514,514,1000
|
|
20240216,145800,158716612,514,514,514,514,0
|
|
20240216,145700,158716612,514,514,514,514,0
|
|
20240216,145600,158716612,514,514,514,514,4
|
|
20240216,145500,158714556,514,514,514,514,2
|
|
20240216,145400,158713528,514,514,514,514,72
|
|
20240216,145300,158676520,514,514,514,514,0
|
|
20240216,145200,158676520,514,514,514,514,3
|
|
20240216,145100,158674978,514,514,514,514,3
|
|
20240216,145000,158673436,514,514,514,514,100
|
|
20240216,144900,158622036,512,512,512,512,0
|
|
20240216,144800,158622036,512,514,514,512,3580
|
|
20240216,144700,156785451,514,514,514,514,210
|
|
20240216,144600,156677511,514,514,514,514,14
|
|
20240216,144500,156670315,514,514,514,514,0
|
|
20240216,144400,156670315,514,514,514,514,1
|
|
20240216,144300,156669801,514,514,514,514,100
|
|
20240216,144200,156618401,514,514,514,514,0
|
|
20240216,144100,156618401,514,514,514,514,0
|
|
20240216,144000,156618401,514,514,514,514,1
|
|
20240216,143900,156617887,514,514,514,514,122
|
|
20240216,143800,156555179,514,514,514,514,121
|
|
20240216,143700,156492985,514,514,514,514,211
|
|
20240216,143600,156384531,514,514,514,514,401
|
|
20240216,143500,156178417,514,514,514,514,255
|
|
20240216,143400,156047347,514,514,514,514,101
|
|
20240216,143300,155995433,515,515,515,515,0
|
|
20240216,143200,155995433,515,515,515,515,100
|
|
20240216,143100,155943933,515,515,515,515,0
|
|
20240216,143000,155943933,515,514,515,514,595
|
|
20240216,142900,155637568,514,514,514,514,0
|
|
20240216,142800,155637568,514,514,514,514,1444
|
|
20240216,142700,154895352,514,514,514,514,54
|
|
20240216,142600,154867596,514,513,514,513,1218
|
|
20240216,142500,154241588,514,513,514,513,258
|
|
20240216,142400,154109157,514,512,514,512,937
|
|
20240216,142300,153628475,512,512,512,512,2
|
|
20240216,142200,153627451,512,512,512,512,301
|
|
20240216,142100,153473339,512,512,512,512,0
|
|
20240216,142000,153473339,512,512,512,512,0
|
|
20240216,141900,153473339,512,512,512,512,0
|
|
20240216,141800,153473339,512,512,512,512,0
|
|
20240216,141700,153473339,512,512,512,512,0
|
|
20240216,141600,153473339,512,512,512,512,46
|
|
20240216,141500,153449787,512,513,513,512,1233
|
|
20240216,141400,152817302,513,513,513,513,3
|
|
20240216,141300,152815763,513,513,513,513,98
|
|
20240216,141200,152765489,513,513,513,513,4
|
|
20240216,141100,152763437,513,513,513,513,125
|
|
20240216,141000,152699312,511,511,511,511,0
|
|
20240216,140900,152699312,511,511,511,511,0
|
|
20240216,140800,152699312,511,511,511,511,0
|
|
20240216,140700,152699312,511,511,511,511,0
|
|
20240216,140600,152699312,511,511,511,511,0
|
|
20240216,140500,152699312,511,511,511,511,0
|
|
20240216,140400,152699312,511,512,512,511,2184
|
|
20240216,140300,151583188,511,513,513,511,3000
|
|
20240216,140200,150049088,513,513,513,513,110
|
|
20240216,140100,149992658,513,513,513,513,60
|
|
20240216,140000,149961878,514,514,514,514,0
|
|
20240216,135900,149961878,514,514,514,514,0
|
|
20240216,135800,149961878,514,515,515,514,16601
|
|
20240216,135700,141428864,514,512,514,512,4508
|
|
20240216,135600,139112894,511,511,511,511,0
|
|
20240216,135500,139112894,511,511,511,511,0
|
|
20240216,135400,139112894,511,511,511,511,0
|
|
20240216,135300,139112894,511,511,511,511,0
|
|
20240216,135200,139112894,511,511,511,511,0
|
|
20240216,135100,139112894,511,511,511,511,1
|
|
20240216,135000,139112383,511,511,511,511,0
|
|
20240216,134900,139112383,511,511,511,511,205
|
|
20240216,134800,139007628,512,512,512,512,3
|
|
20240216,134700,139006092,512,512,512,512,0
|
|
20240216,134600,139006092,512,512,512,512,0
|
|
20240216,134500,139006092,512,512,512,512,0
|
|
20240216,134400,139006092,512,512,512,512,3
|
|
20240216,134300,139004556,511,511,511,511,392
|
|
20240216,134200,138804244,511,511,511,511,9608
|
|
20240216,134100,133894556,512,512,512,512,1426
|
|
20240216,134000,133164444,512,512,512,511,2502
|
|
20240216,133900,131884691,513,513,513,513,0
|
|
20240216,133800,131884691,513,513,513,513,100
|
|
20240216,133700,131833391,513,513,513,513,1420
|
|
20240216,133600,131104931,512,512,512,512,0
|
|
20240216,133500,131104931,512,512,512,512,0
|
|
20240216,133400,131104931,512,513,513,512,2239
|
|
20240216,133300,129957153,513,513,513,513,100
|
|
20240216,133200,129905853,512,512,512,512,0
|
|
20240216,133100,129905853,512,512,512,512,0
|
|
20240216,133000,129905853,512,512,512,512,0
|
|
20240216,132900,129905853,512,512,512,512,1
|
|
20240216,132800,129905341,513,513,513,513,0
|
|
20240216,132700,129905341,513,513,513,513,0
|
|
20240216,132600,129905341,513,513,513,513,2661
|
|
20240216,132500,128540248,513,512,513,512,12580
|
|
20240216,132400,122092184,512,512,512,512,0
|
|
20240216,132300,122092184,512,512,512,512,0
|
|
20240216,132200,122092184,512,512,512,512,0
|
|
20240216,132100,122092184,512,512,512,512,0
|
|
20240216,132000,122092184,512,512,512,512,0
|
|
20240216,131900,122092184,512,511,512,511,2270
|
|
20240216,131800,120929945,511,511,511,511,27
|
|
20240216,131700,120916148,511,511,511,511,4
|
|
20240216,131600,120914104,511,511,511,511,747
|
|
20240216,131500,120532387,511,511,511,511,2
|
|
20240216,131400,120531365,511,511,511,511,2
|
|
20240216,131300,120530343,511,511,511,511,0
|
|
20240216,131200,120530343,511,511,511,511,0
|
|
20240216,131100,120530343,511,511,511,511,0
|
|
20240216,131000,120530343,511,511,511,511,0
|
|
20240216,130900,120530343,511,511,511,511,0
|
|
20240216,130800,120530343,511,511,511,511,0
|
|
20240216,130700,120530343,511,511,511,511,0
|
|
20240216,130600,120530343,511,511,511,511,0
|
|
20240216,130500,120530343,511,511,511,511,1013
|
|
20240216,130400,120012700,511,510,511,509,2458
|
|
20240216,130300,118760610,511,511,511,511,5
|
|
20240216,130200,118758055,510,510,510,510,19
|
|
20240216,130100,118748365,510,510,510,510,1
|
|
20240216,130000,118747855,510,510,510,510,533
|
|
20240216,125900,118476025,509,509,509,509,0
|
|
20240216,125800,118476025,509,509,509,509,0
|
|
20240216,125700,118476025,509,509,509,509,3
|
|
20240216,125600,118474498,509,510,510,509,2025
|
|
20240216,125500,117443209,510,510,510,510,0
|
|
20240216,125400,117443209,510,510,510,510,0
|
|
20240216,125300,117443209,510,510,510,510,1
|
|
20240216,125200,117442699,511,511,511,511,0
|
|
20240216,125100,117442699,511,511,511,511,463
|
|
20240216,125000,117206106,511,511,511,511,0
|
|
20240216,124900,117206106,511,511,511,511,2461
|
|
20240216,124800,115948535,510,510,510,510,3502
|
|
20240216,124700,114162515,509,509,509,509,0
|
|
20240216,124600,114162515,509,509,509,509,0
|
|
20240216,124500,114162515,509,509,509,509,0
|
|
20240216,124400,114162515,509,509,509,509,1
|
|
20240216,124300,114162006,509,509,509,509,1
|
|
20240216,124200,114161497,509,509,509,509,0
|
|
20240216,124100,114161497,509,509,509,509,0
|
|
20240216,124000,114161497,509,509,509,509,0
|
|
20240216,123900,114161497,509,509,509,509,0
|
|
20240216,123800,114161497,509,509,509,509,4
|
|
20240216,123700,114159461,509,509,509,509,11
|
|
20240216,123600,114153862,509,509,509,509,111
|
|
20240216,123500,114097363,509,510,510,509,207
|
|
20240216,123400,113991900,509,509,509,509,0
|
|
20240216,123300,113991900,509,509,509,509,4
|
|
20240216,123200,113989864,509,509,509,509,2
|
|
20240216,123100,113988846,509,509,509,509,75
|
|
20240216,123000,113950671,509,509,509,509,0
|
|
20240216,122900,113950671,509,509,509,509,0
|
|
20240216,122800,113950671,509,509,509,509,925
|
|
20240216,122700,113479846,509,509,509,509,0
|
|
20240216,122600,113479846,509,509,509,509,0
|
|
20240216,122500,113479846,509,509,509,509,1
|
|
20240216,122400,113479337,510,509,510,509,5
|
|
20240216,122300,113476788,508,508,508,508,3764
|
|
20240216,122200,111564676,510,510,510,510,0
|
|
20240216,122100,111564676,510,510,510,510,1236
|
|
20240216,122000,110934316,510,510,510,510,0
|
|
20240216,121900,110934316,510,510,510,510,9
|
|
20240216,121800,110929726,510,510,510,510,0
|
|
20240216,121700,110929726,510,510,510,510,8
|
|
20240216,121600,110925646,510,510,510,510,10
|
|
20240216,121500,110920546,510,510,510,510,227
|
|
20240216,121400,110804776,510,510,510,510,41
|
|
20240216,121300,110783866,510,510,510,510,0
|
|
20240216,121200,110783866,510,509,510,509,515
|
|
20240216,121100,110521236,510,510,510,510,2243
|
|
20240216,121000,109377306,510,510,510,510,6
|
|
20240216,120900,109374246,510,510,510,510,175
|
|
20240216,120800,109284996,507,507,507,507,0
|
|
20240216,120700,109284996,507,510,510,507,6327
|
|
20240216,120600,106065362,512,512,512,512,0
|
|
20240216,120500,106065362,512,512,512,512,3
|
|
20240216,120400,106063826,511,511,511,511,0
|
|
20240216,120300,106063826,511,510,511,509,1684
|
|
20240216,120200,105205746,510,510,510,510,78
|
|
20240216,120100,105165966,510,510,510,510,76
|
|
20240216,120000,105127206,510,510,510,510,2073
|
|
20240216,115900,104069976,510,510,510,510,0
|
|
20240216,115800,104069976,510,510,510,510,12
|
|
20240216,115700,104063856,510,510,510,510,0
|
|
20240216,115600,104063856,510,510,510,510,0
|
|
20240216,115500,104063856,510,510,510,510,0
|
|
20240216,115400,104063856,510,510,510,510,5
|
|
20240216,115300,104061306,510,510,511,510,18
|
|
20240216,115200,104052116,510,510,510,510,107
|
|
20240216,115100,103997546,510,510,510,510,104
|
|
20240216,115000,103944506,511,511,512,511,2812
|
|
20240216,114900,102506574,511,511,511,511,40
|
|
20240216,114800,102486134,512,512,512,512,4
|
|
20240216,114700,102484086,512,512,512,512,0
|
|
20240216,114600,102484086,512,512,512,512,0
|
|
20240216,114500,102484086,512,512,512,512,2
|
|
20240216,114400,102483062,512,512,512,512,3
|
|
20240216,114300,102481526,510,510,510,510,0
|
|
20240216,114200,102481526,510,510,510,510,0
|
|
20240216,114100,102481526,510,510,510,510,0
|
|
20240216,114000,102481526,510,511,511,510,4000
|
|
20240216,113900,100440775,511,511,511,511,0
|
|
20240216,113800,100440775,511,511,511,511,0
|
|
20240216,113700,100440775,511,511,511,511,6
|
|
20240216,113600,100437709,511,511,511,511,82
|
|
20240216,113500,100395807,511,511,511,511,86
|
|
20240216,113400,100351861,511,511,511,511,2151
|
|
20240216,113300,99252700,511,512,512,511,212
|
|
20240216,113200,99144163,513,513,513,513,0
|
|
20240216,113100,99144163,513,513,513,513,0
|
|
20240216,113000,99144163,513,513,513,513,0
|
|
20240216,112900,99144163,513,513,513,513,0
|
|
20240216,112800,99144163,513,513,513,513,0
|
|
20240216,112700,99144163,513,513,513,513,0
|
|
20240216,112600,99144163,513,513,513,513,0
|
|
20240216,112500,99144163,513,513,513,513,0
|
|
20240216,112400,99144163,513,511,513,511,1022
|
|
20240216,112300,98621911,512,512,512,512,0
|
|
20240216,112200,98621911,512,512,512,512,1638
|
|
20240216,112100,97783255,513,512,513,512,99
|
|
20240216,112000,97732560,512,512,513,512,2226
|
|
20240216,111900,96592847,512,512,513,512,232
|
|
20240216,111800,96473963,512,511,512,511,29
|
|
20240216,111700,96459129,512,512,512,512,0
|
|
20240216,111600,96459129,512,512,512,512,0
|
|
20240216,111500,96459129,512,512,512,512,10
|
|
20240216,111400,96454009,511,511,511,511,1
|
|
20240216,111300,96453498,512,512,512,512,0
|
|
20240216,111200,96453498,512,512,512,512,1542
|
|
20240216,111100,95663994,512,512,512,512,395
|
|
20240216,111000,95461754,512,512,512,512,179
|
|
20240216,110900,95370106,512,512,512,512,77
|
|
20240216,110800,95330682,512,511,512,511,2090
|
|
20240216,110700,94261370,511,511,511,511,27
|
|
20240216,110600,94247573,511,511,511,511,1
|
|
20240216,110500,94247062,511,511,511,511,15
|
|
20240216,110400,94239397,511,511,511,511,15
|
|
20240216,110300,94231732,511,511,511,511,418
|
|
20240216,110200,94018134,511,511,511,511,0
|
|
20240216,110100,94018134,511,511,511,511,0
|
|
20240216,110000,94018134,511,511,511,511,0
|
|
20240216,105900,94018134,511,511,511,511,0
|
|
20240216,105800,94018134,511,511,512,511,105
|
|
20240216,105700,93964379,511,511,511,511,1
|
|
20240216,105600,93963868,512,512,512,511,50
|
|
20240216,105500,93938269,513,513,513,513,0
|
|
20240216,105400,93938269,513,513,513,513,0
|
|
20240216,105300,93938269,513,513,513,513,0
|
|
20240216,105200,93938269,513,513,513,513,0
|
|
20240216,105100,93938269,513,513,513,513,0
|
|
20240216,105000,93938269,513,513,513,513,1
|
|
20240216,104900,93937756,512,512,512,512,0
|
|
20240216,104800,93937756,512,512,512,512,0
|
|
20240216,104700,93937756,512,512,512,512,463
|
|
20240216,104600,93700700,511,511,511,511,0
|
|
20240216,104500,93700700,511,511,511,509,920
|
|
20240216,104400,93231333,511,511,511,508,2466
|
|
20240216,104300,91976692,513,513,513,513,1
|
|
20240216,104200,91976179,512,512,512,512,449
|
|
20240216,104100,91746291,514,512,514,512,18
|
|
20240216,104000,91737067,513,512,513,512,478
|
|
20240216,103900,91492327,512,513,514,512,126
|
|
20240216,103800,91427632,514,514,514,514,5
|
|
20240216,103700,91425062,513,513,513,513,464
|
|
20240216,103600,91187030,513,511,513,511,7
|
|
20240216,103500,91183442,513,513,513,513,0
|
|
20240216,103400,91183442,513,513,513,513,471
|
|
20240216,103300,90941819,513,514,515,513,2828
|
|
20240216,103200,89491025,513,514,515,513,40104
|
|
20240216,103100,68917480,515,514,515,514,335
|
|
20240216,103000,68745289,515,515,515,515,36
|
|
20240216,102900,68726749,515,515,515,515,11
|
|
20240216,102800,68721084,515,513,515,513,18354
|
|
20240216,102700,59284207,513,513,513,513,7580
|
|
20240216,102600,55395667,513,512,513,512,502
|
|
20240216,102500,55138635,512,512,512,512,850
|
|
20240216,102400,54703435,512,512,512,512,60
|
|
20240216,102300,54672715,512,512,512,512,900
|
|
20240216,102200,54211915,512,511,512,511,423
|
|
20240216,102100,53995357,511,511,511,511,49
|
|
20240216,102000,53970318,511,511,511,511,100
|
|
20240216,101900,53919218,511,511,511,511,0
|
|
20240216,101800,53919218,511,511,511,511,0
|
|
20240216,101700,53919218,511,511,511,511,0
|
|
20240216,101600,53919218,511,511,511,511,4
|
|
20240216,101500,53917174,512,512,512,512,57
|
|
20240216,101400,53887990,511,511,512,511,177
|
|
20240216,101300,53797513,509,509,509,509,0
|
|
20240216,101200,53797513,509,509,509,509,0
|
|
20240216,101100,53797513,509,512,512,509,901
|
|
20240216,101000,53336204,512,512,512,512,6
|
|
20240216,100900,53333132,509,509,509,509,0
|
|
20240216,100800,53333132,509,509,509,509,1
|
|
20240216,100700,53332623,509,509,509,509,0
|
|
20240216,100600,53332623,509,509,509,509,17
|
|
20240216,100500,53323970,512,512,512,512,1
|
|
20240216,100400,53323458,512,512,512,512,0
|
|
20240216,100300,53323458,512,512,512,512,463
|
|
20240216,100200,53086402,512,513,513,512,514
|
|
20240216,100100,52823183,513,513,513,513,11
|
|
20240216,100000,52817540,513,513,513,513,100
|
|
20240216,095900,52766240,513,513,513,513,0
|
|
20240216,095800,52766240,513,513,513,513,905
|
|
20240216,095700,52301975,513,513,513,509,1259
|
|
20240216,095600,51657168,513,512,513,512,2252
|
|
20240216,095500,50504036,511,512,512,511,109
|
|
20240216,095400,50448232,508,508,508,508,0
|
|
20240216,095300,50448232,508,508,508,508,113
|
|
20240216,095200,50390828,508,508,508,508,4
|
|
20240216,095100,50388796,508,509,509,508,977
|
|
20240216,095000,49892479,511,511,511,510,1521
|
|
20240216,094900,49115284,511,511,511,511,0
|
|
20240216,094800,49115284,511,511,511,511,0
|
|
20240216,094700,49115284,511,511,511,511,463
|
|
20240216,094600,48878691,508,508,508,508,100
|
|
20240216,094500,48827891,512,512,512,512,10
|
|
20240216,094400,48822771,512,512,512,512,716
|
|
20240216,094300,48456179,513,513,513,513,50
|
|
20240216,094200,48430529,513,513,513,513,1496
|
|
20240216,094100,47663081,513,510,513,510,1157
|
|
20240216,094000,47071643,507,507,507,507,0
|
|
20240216,093900,47071643,507,507,507,507,0
|
|
20240216,093800,47071643,507,507,507,507,50
|
|
20240216,093700,47046293,509,508,509,508,472
|
|
20240216,093600,46806276,508,507,508,507,143
|
|
20240216,093500,46733774,506,507,507,506,2335
|
|
20240216,093400,45552235,508,509,510,508,978
|
|
20240216,093300,45053857,509,508,509,508,15
|
|
20240216,093200,45046225,509,509,509,508,44
|
|
20240216,093100,45023830,508,509,509,508,60
|
|
20240216,093000,44993302,509,508,509,508,5
|
|
20240216,092900,44990761,506,507,507,506,1585
|
|
20240216,092800,44187976,507,509,509,507,10030
|
|
20240216,092700,39082729,509,509,509,509,396
|
|
20240216,092600,38881165,509,509,509,509,37
|
|
20240216,092500,38862332,509,506,510,506,100
|
|
20240216,092400,38811611,507,509,509,507,1000
|
|
20240216,092300,38304350,510,511,511,510,7
|
|
20240216,092200,38300779,511,510,511,510,470
|
|
20240216,092100,38060610,510,510,510,510,2
|
|
20240216,092000,38059590,511,509,511,508,992
|
|
20240216,091900,37555643,510,512,512,510,726
|
|
20240216,091800,37183946,512,512,512,512,20
|
|
20240216,091700,37173706,512,512,512,512,7
|
|
20240216,091600,37170122,512,508,512,508,1634
|
|
20240216,091500,36337255,508,509,509,508,55
|
|
20240216,091400,36309310,504,508,508,504,1538
|
|
20240216,091300,35531388,512,512,512,512,4
|
|
20240216,091200,35529340,514,514,514,514,0
|
|
20240216,091100,35529340,514,508,514,508,8065
|
|
20240216,091000,31392450,508,508,508,508,168
|
|
20240216,090900,31307106,511,506,511,506,4605
|
|
20240216,090800,28970711,505,505,505,505,0
|
|
20240216,090700,28970711,505,506,506,505,1053
|
|
20240216,090600,28438567,507,505,507,505,1358
|
|
20240216,090500,27751951,505,505,505,500,4023
|
|
20240216,090400,25731105,506,508,508,506,17832
|
|
20240216,090300,16692176,511,511,511,511,491
|
|
20240216,090200,16441275,507,511,511,507,2103
|
|
20240216,090100,15370664,514,511,514,508,3081
|
|
20240216,090000,13804045,511,514,515,510,26863
|