607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,190400,1062945300,950,950,950,950,24135
|
|
20240215,190300,1062945300,950,950,950,950,0
|
|
20240215,190200,1062945300,950,950,950,950,0
|
|
20240215,190100,1062945300,950,950,950,950,0
|
|
20240215,190000,1062945300,950,950,950,950,0
|
|
20240215,185900,1062945300,950,950,950,950,0
|
|
20240215,185800,1062945300,950,950,950,950,0
|
|
20240215,185700,1062945300,950,950,950,950,0
|
|
20240215,185600,1062945300,950,950,950,950,0
|
|
20240215,185500,1062945300,950,950,950,950,0
|
|
20240215,185400,1062945300,950,950,950,950,0
|
|
20240215,185300,1062945300,950,950,950,950,0
|
|
20240215,185200,1062945300,950,950,950,950,0
|
|
20240215,185100,1062945300,950,950,950,950,0
|
|
20240215,185000,1062945300,950,950,950,950,0
|
|
20240215,184900,1062945300,950,950,950,950,0
|
|
20240215,184800,1062945300,950,950,950,950,0
|
|
20240215,184700,1062945300,950,950,950,950,0
|
|
20240215,184600,1062945300,950,950,950,950,0
|
|
20240215,184500,1062945300,950,950,950,950,0
|
|
20240215,184400,1062945300,950,950,950,950,0
|
|
20240215,184300,1062945300,950,950,950,950,0
|
|
20240215,184200,1062945300,950,950,950,950,0
|
|
20240215,184100,1062945300,950,950,950,950,0
|
|
20240215,184000,1062945300,950,950,950,950,0
|
|
20240215,183900,1062945300,950,950,950,950,0
|
|
20240215,183800,1062945300,950,950,950,950,0
|
|
20240215,183700,1062945300,950,950,950,950,0
|
|
20240215,183600,1062945300,950,950,950,950,0
|
|
20240215,183500,1062945300,950,950,950,950,0
|
|
20240215,183400,1062945300,950,950,950,950,24135
|
|
20240215,183300,1062945300,950,950,950,950,0
|
|
20240215,183200,1062945300,950,950,950,950,0
|
|
20240215,183100,1062945300,950,950,950,950,0
|
|
20240215,183000,1062945300,950,950,950,950,0
|
|
20240215,182900,1062945300,950,950,950,950,0
|
|
20240215,182800,1062945300,950,950,950,950,0
|
|
20240215,182700,1062945300,950,950,950,950,0
|
|
20240215,182600,1062945300,950,950,950,950,0
|
|
20240215,182500,1062945300,950,950,950,950,0
|
|
20240215,182400,1062945300,950,950,950,950,0
|
|
20240215,182300,1062945300,950,950,950,950,0
|
|
20240215,182200,1062945300,950,950,950,950,0
|
|
20240215,182100,1062945300,950,950,950,950,0
|
|
20240215,182000,1062945300,950,950,950,950,0
|
|
20240215,181900,1062945300,950,950,950,950,0
|
|
20240215,181800,1062945300,950,950,950,950,0
|
|
20240215,181700,1062945300,950,950,950,950,0
|
|
20240215,181600,1062945300,950,950,950,950,0
|
|
20240215,181500,1062945300,950,950,950,950,0
|
|
20240215,181400,1062945300,950,950,950,950,0
|
|
20240215,181300,1062945300,950,950,950,950,0
|
|
20240215,181200,1062945300,950,950,950,950,0
|
|
20240215,181100,1062945300,950,950,950,950,0
|
|
20240215,181000,1062945300,950,950,950,950,0
|
|
20240215,180900,1062945300,950,950,950,950,0
|
|
20240215,180800,1062945300,950,950,950,950,0
|
|
20240215,180700,1062945300,950,950,950,950,0
|
|
20240215,180600,1062945300,950,950,950,950,0
|
|
20240215,180500,1062945300,950,950,950,950,0
|
|
20240215,180400,1062945300,950,950,950,950,24135
|
|
20240215,180300,1062945300,950,950,950,950,0
|
|
20240215,180200,1062945300,950,950,950,950,0
|
|
20240215,180100,1062945300,950,950,950,950,0
|
|
20240215,180000,1062945300,950,950,950,950,0
|
|
20240215,175900,1062945300,950,950,950,950,0
|
|
20240215,175800,1062945300,950,950,950,950,0
|
|
20240215,175700,1062945300,950,950,950,950,0
|
|
20240215,175600,1062945300,950,950,950,950,0
|
|
20240215,175500,1062945300,950,950,950,950,0
|
|
20240215,175400,1062945300,950,950,950,950,0
|
|
20240215,175300,1062945300,950,950,950,950,0
|
|
20240215,175200,1062945300,950,950,950,950,0
|
|
20240215,175100,1062945300,950,950,950,950,0
|
|
20240215,175000,1062945300,950,950,950,950,0
|
|
20240215,174900,1062945300,950,950,950,950,0
|
|
20240215,174800,1062945300,950,950,950,950,0
|
|
20240215,174700,1062945300,950,950,950,950,0
|
|
20240215,174600,1062945300,950,950,950,950,0
|
|
20240215,174500,1062945300,950,950,950,950,0
|
|
20240215,174400,1062945300,950,950,950,950,0
|
|
20240215,174300,1062945300,950,950,950,950,0
|
|
20240215,174200,1062945300,950,950,950,950,0
|
|
20240215,174100,1062945300,950,950,950,950,0
|
|
20240215,174000,1062945300,950,950,950,950,0
|
|
20240215,173900,1062945300,950,950,950,950,0
|
|
20240215,173800,1062945300,950,950,950,950,0
|
|
20240215,173700,1062945300,950,950,950,950,0
|
|
20240215,173600,1062945300,950,950,950,950,0
|
|
20240215,173500,1062945300,950,950,950,950,0
|
|
20240215,173400,1062945300,950,950,950,950,24135
|
|
20240215,173300,1062945300,950,950,950,950,0
|
|
20240215,173200,1062945300,950,950,950,950,0
|
|
20240215,173100,1062945300,950,950,950,950,0
|
|
20240215,173000,1062945300,950,950,950,950,0
|
|
20240215,172900,1062945300,950,950,950,950,0
|
|
20240215,172800,1062945300,950,950,950,950,0
|
|
20240215,172700,1062945300,950,950,950,950,0
|
|
20240215,172600,1062945300,950,950,950,950,0
|
|
20240215,172500,1062945300,950,950,950,950,0
|
|
20240215,172400,1062945300,950,950,950,950,0
|
|
20240215,172300,1062945300,950,950,950,950,0
|
|
20240215,172200,1062945300,950,950,950,950,0
|
|
20240215,172100,1062945300,950,950,950,950,0
|
|
20240215,172000,1062945300,950,950,950,950,0
|
|
20240215,171900,1062945300,950,950,950,950,0
|
|
20240215,171800,1062945300,950,950,950,950,0
|
|
20240215,171700,1062945300,950,950,950,950,0
|
|
20240215,171600,1062945300,950,950,950,950,0
|
|
20240215,171500,1062945300,950,950,950,950,0
|
|
20240215,171400,1062945300,950,950,950,950,0
|
|
20240215,171300,1062945300,950,950,950,950,0
|
|
20240215,171200,1062945300,950,950,950,950,0
|
|
20240215,171100,1062945300,950,950,950,950,0
|
|
20240215,171000,1062945300,950,950,950,950,0
|
|
20240215,170900,1062945300,950,950,950,950,0
|
|
20240215,170800,1062945300,950,950,950,950,0
|
|
20240215,170700,1062945300,950,950,950,950,0
|
|
20240215,170600,1062945300,950,950,950,950,0
|
|
20240215,170500,1062945300,950,950,950,950,0
|
|
20240215,170400,1062945300,950,950,950,950,24135
|
|
20240215,170300,1062945300,950,950,950,950,0
|
|
20240215,170200,1062945300,950,950,950,950,0
|
|
20240215,170100,1062945300,950,950,950,950,0
|
|
20240215,170000,1062945300,950,950,950,950,0
|
|
20240215,165900,1062945300,950,950,950,950,0
|
|
20240215,165800,1062945300,950,950,950,950,0
|
|
20240215,165700,1062945300,950,950,950,950,0
|
|
20240215,165600,1062945300,950,950,950,950,0
|
|
20240215,165500,1062945300,950,950,950,950,0
|
|
20240215,165400,1062945300,950,950,950,950,0
|
|
20240215,165300,1062945300,950,950,950,950,0
|
|
20240215,165200,1062945300,950,950,950,950,0
|
|
20240215,165100,1062945300,950,950,950,950,0
|
|
20240215,165000,1062945300,950,950,950,950,0
|
|
20240215,164900,1062945300,950,950,950,950,0
|
|
20240215,164800,1062945300,950,950,950,950,0
|
|
20240215,164700,1062945300,950,950,950,950,0
|
|
20240215,164600,1062945300,950,950,950,950,0
|
|
20240215,164500,1062945300,950,950,950,950,0
|
|
20240215,164400,1062945300,950,950,950,950,0
|
|
20240215,164300,1062945300,950,950,950,950,0
|
|
20240215,164200,1062945300,950,950,950,950,0
|
|
20240215,164100,1062945300,950,950,950,950,0
|
|
20240215,164000,1062945300,950,950,950,950,0
|
|
20240215,163900,1062945300,950,950,950,950,0
|
|
20240215,163800,1062945300,950,950,950,950,0
|
|
20240215,163700,1062945300,950,950,950,950,0
|
|
20240215,163600,1062945300,950,950,950,950,0
|
|
20240215,163500,1062945300,950,950,950,950,0
|
|
20240215,163400,1062945300,950,950,950,950,24135
|
|
20240215,163300,1062945300,950,950,950,950,0
|
|
20240215,163200,1062945300,950,950,950,950,0
|
|
20240215,163100,1062945300,950,950,950,950,0
|
|
20240215,163000,1062945300,950,950,950,950,0
|
|
20240215,162900,1062945300,950,950,950,950,0
|
|
20240215,162800,1062945300,950,950,950,950,0
|
|
20240215,162700,1062945300,950,950,950,950,0
|
|
20240215,162600,1062945300,950,950,950,950,0
|
|
20240215,162500,1062945300,950,950,950,950,0
|
|
20240215,162400,1062945300,950,950,950,950,0
|
|
20240215,162300,1062945300,950,950,950,950,0
|
|
20240215,162200,1062945300,950,950,950,950,0
|
|
20240215,162100,1062945300,950,950,950,950,0
|
|
20240215,162000,1062945300,950,950,950,950,0
|
|
20240215,161900,1062945300,950,950,950,950,0
|
|
20240215,161800,1062945300,950,950,950,950,0
|
|
20240215,161700,1062945300,950,950,950,950,0
|
|
20240215,161600,1062945300,950,950,950,950,0
|
|
20240215,161500,1062945300,950,950,950,950,0
|
|
20240215,161400,1062945300,950,950,950,950,0
|
|
20240215,161300,1062945300,950,950,950,950,0
|
|
20240215,161200,1062945300,950,950,950,950,0
|
|
20240215,161100,1062945300,950,950,950,950,0
|
|
20240215,161000,1062945300,950,950,950,950,0
|
|
20240215,160900,1062945300,950,950,950,950,0
|
|
20240215,160800,1062945300,950,950,950,950,0
|
|
20240215,160700,1062945300,950,950,950,950,0
|
|
20240215,160600,1062945300,950,950,950,950,0
|
|
20240215,160500,1062945300,950,950,950,950,0
|
|
20240215,160400,1062945300,950,950,950,950,24135
|
|
20240215,160300,1062945300,950,950,950,950,0
|
|
20240215,160200,1062945300,950,950,950,950,0
|
|
20240215,160100,1062945300,950,950,950,950,0
|
|
20240215,160000,1062945300,950,950,950,950,0
|
|
20240215,155900,1062945300,950,950,950,950,0
|
|
20240215,155800,1062945300,950,950,950,950,0
|
|
20240215,155700,1062945300,950,950,950,950,0
|
|
20240215,155600,1062945300,950,950,950,950,0
|
|
20240215,155500,1062945300,950,950,950,950,0
|
|
20240215,155400,1062945300,950,950,950,950,0
|
|
20240215,155300,1062945300,950,950,950,950,0
|
|
20240215,155200,1062945300,950,950,950,950,0
|
|
20240215,155100,1062945300,950,950,950,950,0
|
|
20240215,155000,1062945300,950,950,950,950,0
|
|
20240215,154900,1062945300,950,950,950,950,0
|
|
20240215,154800,1062945300,950,950,950,950,0
|
|
20240215,154700,1062945300,950,950,950,950,0
|
|
20240215,154600,1062945300,950,950,950,950,0
|
|
20240215,154500,1062945300,950,950,950,950,0
|
|
20240215,154400,1062945300,950,950,950,950,0
|
|
20240215,154300,1062945300,950,950,950,950,0
|
|
20240215,154200,1062945300,950,950,950,950,0
|
|
20240215,154100,1062945300,950,950,950,950,0
|
|
20240215,154000,1062945300,950,950,950,950,0
|
|
20240215,153900,1062945300,950,950,950,950,0
|
|
20240215,153800,1062945300,950,950,950,950,0
|
|
20240215,153700,1062945300,950,950,950,950,0
|
|
20240215,153600,1062945300,950,950,950,950,0
|
|
20240215,153500,1062945300,950,950,950,950,0
|
|
20240215,153400,1062945300,950,950,950,950,24135
|
|
20240215,153300,1062945300,950,950,950,950,0
|
|
20240215,153200,1062945300,950,950,950,950,0
|
|
20240215,153100,1062945300,950,950,950,950,0
|
|
20240215,153000,1062945300,950,950,950,950,24135
|
|
20240215,152900,1040017050,945,945,945,945,0
|
|
20240215,152800,1040017050,945,945,945,945,0
|
|
20240215,152700,1040017050,945,945,945,945,0
|
|
20240215,152600,1040017050,945,945,945,945,0
|
|
20240215,152500,1040017050,945,945,945,945,0
|
|
20240215,152400,1040017050,945,945,945,945,0
|
|
20240215,152300,1040017050,945,945,945,945,0
|
|
20240215,152200,1040017050,945,945,945,945,0
|
|
20240215,152100,1040017050,945,945,945,945,0
|
|
20240215,152000,1040017050,945,945,945,945,0
|
|
20240215,151900,1040017050,945,944,950,940,14693
|
|
20240215,151800,1026110412,945,943,945,943,1110
|
|
20240215,151700,1025061604,943,934,943,934,26923
|
|
20240215,151600,999815208,934,934,935,934,57834
|
|
20240215,151500,945765507,933,934,934,933,1783
|
|
20240215,151400,944100685,934,934,934,934,1908
|
|
20240215,151300,942318613,933,934,934,933,2416
|
|
20240215,151200,940062072,934,934,934,934,1624
|
|
20240215,151100,938545256,934,934,934,933,3371
|
|
20240215,151000,935397742,933,933,934,932,622
|
|
20240215,150900,934817607,934,934,934,934,1279
|
|
20240215,150800,933623021,933,930,933,930,25302
|
|
20240215,150700,910080653,930,930,930,930,20
|
|
20240215,150600,910062053,929,929,929,929,1300
|
|
20240215,150500,908854353,930,930,930,930,11
|
|
20240215,150400,908844123,929,930,930,929,2000
|
|
20240215,150300,906986023,930,930,930,930,299
|
|
20240215,150200,906707953,929,930,930,929,5
|
|
20240215,150100,906703307,930,929,930,929,8563
|
|
20240215,150000,898748163,929,930,930,929,1110
|
|
20240215,145900,897716458,930,930,930,930,5742
|
|
20240215,145800,892376398,930,929,930,929,538
|
|
20240215,145700,891876208,929,929,930,929,2911
|
|
20240215,145600,889170957,929,929,929,929,34
|
|
20240215,145500,889139371,930,928,930,928,3799
|
|
20240215,145400,885608355,928,929,929,928,1300
|
|
20240215,145300,884401681,930,929,930,929,52
|
|
20240215,145200,884353371,930,930,930,930,0
|
|
20240215,145100,884353371,930,929,930,927,4716
|
|
20240215,145000,879975772,929,928,929,928,201
|
|
20240215,144900,879789243,929,928,929,928,20
|
|
20240215,144800,879770682,929,927,929,927,304
|
|
20240215,144700,879488872,929,928,929,927,223
|
|
20240215,144600,879281718,929,929,929,929,107
|
|
20240215,144500,879182315,929,929,930,929,1840
|
|
20240215,144400,877472954,930,930,930,929,694
|
|
20240215,144300,876827934,929,929,930,929,7601
|
|
20240215,144200,869766446,927,925,927,924,11199
|
|
20240215,144100,859387383,926,925,926,925,100
|
|
20240215,144000,859294882,924,924,924,924,1
|
|
20240215,143900,859293958,925,925,925,925,0
|
|
20240215,143800,859293958,925,925,925,923,361
|
|
20240215,143700,858960303,926,926,926,926,48
|
|
20240215,143600,858915855,925,926,926,925,140
|
|
20240215,143500,858786305,926,926,926,926,7
|
|
20240215,143400,858779823,926,926,926,926,50
|
|
20240215,143300,858733523,926,924,926,920,10002
|
|
20240215,143200,849509054,924,924,924,924,150
|
|
20240215,143100,849370454,926,926,926,926,24
|
|
20240215,143000,849348230,925,925,925,925,104
|
|
20240215,142900,849252030,926,926,926,926,276
|
|
20240215,142800,848996454,925,925,925,925,848
|
|
20240215,142700,848212054,925,925,925,925,506
|
|
20240215,142600,847744004,924,924,924,924,1
|
|
20240215,142500,847743080,925,925,925,925,1
|
|
20240215,142400,847742155,924,924,925,924,6150
|
|
20240215,142300,842054375,924,924,924,924,1
|
|
20240215,142200,842053451,923,923,923,923,1098
|
|
20240215,142100,841039997,923,923,923,923,1
|
|
20240215,142000,841039074,923,923,923,923,0
|
|
20240215,141900,841039074,923,923,923,923,1
|
|
20240215,141800,841038151,920,920,920,920,3571
|
|
20240215,141700,837752831,920,920,920,920,1600
|
|
20240215,141600,836280831,924,924,924,924,0
|
|
20240215,141500,836280831,924,924,924,924,279
|
|
20240215,141400,836023035,919,919,919,919,0
|
|
20240215,141300,836023035,919,923,923,917,10001
|
|
20240215,141200,826823844,925,925,925,925,0
|
|
20240215,141100,826823844,925,923,925,923,681
|
|
20240215,141000,826194539,923,923,923,923,200
|
|
20240215,140900,826009939,925,924,925,924,4356
|
|
20240215,140800,821980903,923,923,923,923,0
|
|
20240215,140700,821980903,923,925,925,923,493
|
|
20240215,140600,821525278,925,924,926,924,3851
|
|
20240215,140500,817960199,924,924,924,924,145
|
|
20240215,140400,817826219,922,922,922,922,0
|
|
20240215,140300,817826219,922,921,923,921,666
|
|
20240215,140200,817212247,922,921,923,921,110
|
|
20240215,140100,817110837,921,924,924,921,5000
|
|
20240215,140000,812497976,926,926,926,926,1
|
|
20240215,135900,812497050,925,925,925,925,11
|
|
20240215,135800,812486875,927,927,927,927,0
|
|
20240215,135700,812486875,927,927,927,927,1
|
|
20240215,135600,812485948,922,927,927,922,1501
|
|
20240215,135500,811102021,921,924,924,921,6708
|
|
20240215,135400,804916331,927,927,927,927,1
|
|
20240215,135300,804915404,923,927,927,923,1109
|
|
20240215,135200,803891319,922,926,926,922,8560
|
|
20240215,135100,795979492,926,928,928,926,17
|
|
20240215,135000,795963732,926,927,927,926,160
|
|
20240215,134900,795815522,928,927,928,925,63
|
|
20240215,134800,795757121,927,925,927,925,3
|
|
20240215,134700,795754344,928,928,928,928,1
|
|
20240215,134600,795753416,929,929,929,929,0
|
|
20240215,134500,795753416,929,929,929,928,664
|
|
20240215,134400,795136561,930,930,930,930,0
|
|
20240215,134300,795136561,930,930,930,930,0
|
|
20240215,134200,795136561,930,927,930,927,12766
|
|
20240215,134100,783269548,927,927,927,927,400
|
|
20240215,134000,782898748,927,926,927,926,821
|
|
20240215,133900,782138463,926,925,926,924,200
|
|
20240215,133800,781953323,924,923,925,923,191
|
|
20240215,133700,781776846,923,923,923,923,544
|
|
20240215,133600,781274734,928,928,928,928,0
|
|
20240215,133500,781274734,928,928,928,928,0
|
|
20240215,133400,781274734,928,928,928,928,62
|
|
20240215,133300,781217198,927,927,927,927,0
|
|
20240215,133200,781217198,927,927,929,927,492
|
|
20240215,133100,780760838,928,928,928,928,0
|
|
20240215,133000,780760838,928,923,928,922,740
|
|
20240215,132900,780078042,925,929,929,925,3096
|
|
20240215,132800,777212858,930,930,930,928,8032
|
|
20240215,132700,769745502,930,928,930,928,19949
|
|
20240215,132600,751207254,928,926,928,926,18988
|
|
20240215,132500,733597530,926,926,926,926,1985
|
|
20240215,132400,731759420,926,926,927,922,1504
|
|
20240215,132300,730366717,927,926,927,926,24686
|
|
20240215,132200,707506481,926,926,926,922,4422
|
|
20240215,132100,703419355,924,925,926,924,5327
|
|
20240215,132000,698489764,926,915,926,915,86170
|
|
20240215,131900,619262850,915,915,915,915,0
|
|
20240215,131800,619262850,915,914,915,914,300
|
|
20240215,131700,618988550,915,915,915,915,30
|
|
20240215,131600,618961100,916,915,916,915,3000
|
|
20240215,131500,616215813,914,914,914,914,7533
|
|
20240215,131400,609330651,914,915,915,914,1001
|
|
20240215,131300,608415736,914,915,915,913,14685
|
|
20240215,131200,594979963,915,915,915,915,1
|
|
20240215,131100,594979048,914,914,914,914,7415
|
|
20240215,131000,588201738,914,910,914,910,5001
|
|
20240215,130900,583634471,910,911,911,910,4000
|
|
20240215,130800,579994432,913,913,913,913,0
|
|
20240215,130700,579994432,913,913,913,913,0
|
|
20240215,130600,579994432,913,913,913,913,1
|
|
20240215,130500,579993519,913,913,913,913,0
|
|
20240215,130400,579993519,913,913,913,913,0
|
|
20240215,130300,579993519,913,913,913,913,0
|
|
20240215,130200,579993519,913,913,913,913,0
|
|
20240215,130100,579993519,913,912,913,912,877
|
|
20240215,130000,579193139,912,910,912,910,816
|
|
20240215,125900,578449021,910,911,911,908,3679
|
|
20240215,125800,575105239,910,910,910,910,656
|
|
20240215,125700,574508279,910,910,910,910,2266
|
|
20240215,125600,572446219,910,910,910,910,5001
|
|
20240215,125500,567895309,910,910,910,910,0
|
|
20240215,125400,567895309,910,910,910,910,300
|
|
20240215,125300,567622309,910,910,910,910,0
|
|
20240215,125200,567622309,910,911,911,910,20000
|
|
20240215,125100,549422149,910,910,910,910,0
|
|
20240215,125000,549422149,910,910,910,910,0
|
|
20240215,124900,549422149,910,910,910,910,0
|
|
20240215,124800,549422149,910,913,913,910,5273
|
|
20240215,124700,544622252,914,914,914,914,1
|
|
20240215,124600,544621338,911,911,911,911,2000
|
|
20240215,124500,542799338,914,911,914,911,903
|
|
20240215,124400,541976696,914,911,914,911,501
|
|
20240215,124300,541520282,910,911,911,910,10000
|
|
20240215,124200,532420227,914,912,914,910,5395
|
|
20240215,124100,527502843,914,914,914,914,0
|
|
20240215,124000,527502843,914,914,914,914,0
|
|
20240215,123900,527502843,914,914,914,914,2
|
|
20240215,123800,527501015,914,914,914,914,1
|
|
20240215,123700,527500101,913,914,914,913,5725
|
|
20240215,123600,522272451,913,913,913,913,1018
|
|
20240215,123500,521343017,913,912,913,912,9158
|
|
20240215,123400,512987869,912,911,912,911,4
|
|
20240215,123300,512984224,911,911,911,911,0
|
|
20240215,123200,512984224,911,911,911,911,0
|
|
20240215,123100,512984224,911,911,911,911,0
|
|
20240215,123000,512984224,911,911,911,911,5021
|
|
20240215,122900,508410093,911,911,911,911,0
|
|
20240215,122800,508410093,911,911,911,911,0
|
|
20240215,122700,508410093,911,910,911,910,3186
|
|
20240215,122600,505508647,910,910,910,910,500
|
|
20240215,122500,505053647,912,912,912,912,0
|
|
20240215,122400,505053647,912,910,912,910,20501
|
|
20240215,122300,486397735,910,910,910,910,1271
|
|
20240215,122200,485241125,913,913,913,913,0
|
|
20240215,122100,485241125,913,913,913,913,0
|
|
20240215,122000,485241125,913,913,913,913,0
|
|
20240215,121900,485241125,913,913,913,913,100
|
|
20240215,121800,485149825,913,913,913,913,0
|
|
20240215,121700,485149825,913,913,913,913,0
|
|
20240215,121600,485149825,913,913,913,913,1
|
|
20240215,121500,485148912,911,911,911,911,318
|
|
20240215,121400,484859214,911,911,911,911,1
|
|
20240215,121300,484858303,907,910,910,907,912
|
|
20240215,121200,484030669,911,911,911,911,0
|
|
20240215,121100,484030669,911,911,911,911,0
|
|
20240215,121000,484030669,911,911,911,911,0
|
|
20240215,120900,484030669,911,911,911,911,0
|
|
20240215,120800,484030669,911,911,911,911,0
|
|
20240215,120700,484030669,911,910,911,907,2055
|
|
20240215,120600,482166756,912,912,912,912,1
|
|
20240215,120500,482165844,910,913,913,910,601
|
|
20240215,120400,481618696,911,909,911,907,10015
|
|
20240215,120300,472534294,908,914,914,908,3001
|
|
20240215,120200,469807734,909,913,914,909,3600
|
|
20240215,120100,466528664,914,914,914,914,0
|
|
20240215,120000,466528664,914,914,914,914,1
|
|
20240215,115900,466527750,908,911,911,908,2599
|
|
20240215,115800,464165783,914,911,914,911,2
|
|
20240215,115700,464163958,914,914,914,910,3328
|
|
20240215,115600,461132387,914,914,914,914,0
|
|
20240215,115500,461132387,914,914,914,914,0
|
|
20240215,115400,461132387,914,914,914,914,15
|
|
20240215,115300,461118677,915,915,915,915,0
|
|
20240215,115200,461118677,915,915,915,915,5
|
|
20240215,115100,461114102,914,914,914,914,209
|
|
20240215,115000,460923076,914,912,915,912,15591
|
|
20240215,114900,446687093,911,909,911,909,12702
|
|
20240215,114800,435128191,908,907,908,907,5000
|
|
20240215,114700,430591191,907,907,907,907,1
|
|
20240215,114600,430590284,906,906,906,906,1162
|
|
20240215,114500,429537512,906,906,906,906,0
|
|
20240215,114400,429537512,906,906,906,906,0
|
|
20240215,114300,429537512,906,906,906,906,0
|
|
20240215,114200,429537512,906,905,906,905,188
|
|
20240215,114100,429367371,905,905,905,905,13
|
|
20240215,114000,429355606,906,906,906,906,0
|
|
20240215,113900,429355606,906,906,906,906,22
|
|
20240215,113800,429335674,903,903,903,903,10
|
|
20240215,113700,429326644,905,905,905,905,15
|
|
20240215,113600,429313069,907,907,907,907,0
|
|
20240215,113500,429313069,907,903,907,902,1501
|
|
20240215,113400,427958950,907,907,907,907,1010
|
|
20240215,113300,427042880,907,907,907,907,0
|
|
20240215,113200,427042880,907,907,907,907,0
|
|
20240215,113100,427042880,907,903,907,903,1000
|
|
20240215,113000,426139364,901,903,903,901,13270
|
|
20240215,112900,414162636,903,904,904,902,4042
|
|
20240215,112800,410513533,909,909,909,909,8
|
|
20240215,112700,410506261,909,909,909,909,0
|
|
20240215,112600,410506261,909,909,909,909,0
|
|
20240215,112500,410506261,909,909,909,909,0
|
|
20240215,112400,410506261,909,909,909,909,1002
|
|
20240215,112300,409595443,909,907,909,902,6050
|
|
20240215,112200,404129108,906,911,911,906,1017
|
|
20240215,112100,403207387,911,909,911,907,6394
|
|
20240215,112000,397400742,907,907,907,907,9
|
|
20240215,111900,397392579,910,910,910,910,400
|
|
20240215,111800,397028579,910,908,910,908,7090
|
|
20240215,111700,390589624,908,906,908,906,10708
|
|
20240215,111600,380874831,905,902,905,902,33532
|
|
20240215,111500,350622522,901,900,901,900,8556
|
|
20240215,111400,342916123,900,900,900,900,0
|
|
20240215,111300,342916123,900,900,900,900,0
|
|
20240215,111200,342916123,900,900,900,900,0
|
|
20240215,111100,342916123,900,900,900,900,0
|
|
20240215,111000,342916123,900,900,900,900,0
|
|
20240215,110900,342916123,900,900,900,900,340
|
|
20240215,110800,342610123,900,900,900,900,0
|
|
20240215,110700,342610123,900,897,900,897,202
|
|
20240215,110600,342428924,897,897,897,897,3000
|
|
20240215,110500,339737924,897,900,900,897,26
|
|
20240215,110400,339714599,900,900,900,900,0
|
|
20240215,110300,339714599,900,900,900,900,0
|
|
20240215,110200,339714599,900,900,900,900,0
|
|
20240215,110100,339714599,900,897,900,897,57
|
|
20240215,110000,339663467,900,897,900,897,6
|
|
20240215,105900,339658079,897,897,897,897,782
|
|
20240215,105800,338956625,894,894,894,894,783
|
|
20240215,105700,338256623,899,886,899,886,20508
|
|
20240215,105600,319899159,887,887,887,887,855
|
|
20240215,105500,319140774,887,893,893,887,1287
|
|
20240215,105400,317998652,889,890,893,889,96
|
|
20240215,105300,317913270,890,890,890,890,39
|
|
20240215,105200,317878560,894,894,894,894,1
|
|
20240215,105100,317877666,887,892,892,887,4869
|
|
20240215,105000,313551375,893,893,893,893,163
|
|
20240215,104900,313405816,892,892,892,892,0
|
|
20240215,104800,313405816,892,892,892,892,0
|
|
20240215,104700,313405816,892,892,892,892,0
|
|
20240215,104600,313405816,892,895,895,892,1451
|
|
20240215,104500,312110910,896,896,896,896,2727
|
|
20240215,104400,309667518,896,898,901,896,794
|
|
20240215,104300,308955962,896,896,896,896,455
|
|
20240215,104200,308548282,896,896,896,896,1
|
|
20240215,104100,308547386,892,896,896,892,2967
|
|
20240215,104000,305897067,896,897,897,896,211
|
|
20240215,103900,305707949,897,901,901,897,1023
|
|
20240215,103800,304786318,897,897,898,897,653
|
|
20240215,103700,304200524,902,902,902,902,0
|
|
20240215,103600,304200524,902,898,902,898,1062
|
|
20240215,103500,303243435,902,901,902,901,101
|
|
20240215,103400,303152433,901,901,901,901,500
|
|
20240215,103300,302701933,901,901,901,901,590
|
|
20240215,103200,302170343,901,898,901,897,187
|
|
20240215,103100,302001959,901,895,901,895,504
|
|
20240215,103000,301547879,901,901,901,901,400
|
|
20240215,102900,301187479,896,901,901,896,3192
|
|
20240215,102800,298324981,902,902,902,902,1142
|
|
20240215,102700,297294897,901,905,905,901,1644
|
|
20240215,102600,295810542,907,907,907,907,1
|
|
20240215,102500,295809635,908,908,909,904,1531
|
|
20240215,102400,294422588,906,900,906,900,7814
|
|
20240215,102300,287377355,900,897,900,897,6684
|
|
20240215,102200,281377157,897,895,897,895,2000
|
|
20240215,102100,279584916,895,893,895,893,876
|
|
20240215,102000,278802646,896,891,896,891,7264
|
|
20240215,101900,272316317,891,891,891,891,500
|
|
20240215,101800,271870817,891,890,891,890,2810
|
|
20240215,101700,269369856,890,890,890,890,2887
|
|
20240215,101600,266800426,889,889,889,889,113
|
|
20240215,101500,266699969,890,890,890,890,0
|
|
20240215,101400,266699969,890,890,890,890,0
|
|
20240215,101300,266699969,890,890,890,890,1
|
|
20240215,101200,266699079,885,885,885,885,0
|
|
20240215,101100,266699079,885,885,885,885,128
|
|
20240215,101000,266585799,885,885,885,885,2
|
|
20240215,100900,266584029,890,890,890,890,0
|
|
20240215,100800,266584029,890,890,890,890,1
|
|
20240215,100700,266583139,889,884,889,881,2880
|
|
20240215,100600,264043846,890,890,890,890,0
|
|
20240215,100500,264043846,890,890,890,890,1
|
|
20240215,100400,264042956,884,884,884,884,953
|
|
20240215,100300,263200504,884,884,884,884,1
|
|
20240215,100200,263199620,885,886,886,885,101
|
|
20240215,100100,263110234,890,887,890,885,2801
|
|
20240215,100000,260630380,888,888,888,888,0
|
|
20240215,095900,260630380,888,888,888,888,0
|
|
20240215,095800,260630380,888,888,888,888,0
|
|
20240215,095700,260630380,888,888,888,888,47
|
|
20240215,095600,260588644,888,889,889,888,56
|
|
20240215,095500,260538915,891,891,891,891,0
|
|
20240215,095400,260538915,891,891,891,891,0
|
|
20240215,095300,260538915,891,891,891,891,0
|
|
20240215,095200,260538915,891,891,891,891,20
|
|
20240215,095100,260521095,891,891,891,891,506
|
|
20240215,095000,260070249,891,889,891,889,5
|
|
20240215,094900,260065799,891,891,891,891,0
|
|
20240215,094800,260065799,891,890,891,890,3386
|
|
20240215,094700,257052258,892,892,892,892,0
|
|
20240215,094600,257052258,892,891,892,891,6
|
|
20240215,094500,257046911,888,890,890,888,254
|
|
20240215,094400,256820954,892,892,892,892,1
|
|
20240215,094300,256820062,890,890,893,890,4154
|
|
20240215,094200,253122994,889,887,889,886,7665
|
|
20240215,094100,246320129,886,886,887,886,3883
|
|
20240215,094000,242879701,886,886,886,885,3701
|
|
20240215,093900,239601024,884,882,884,881,1169
|
|
20240215,093800,238568661,882,882,882,880,305
|
|
20240215,093700,238300053,883,885,885,882,7489
|
|
20240215,093600,231672321,885,884,885,879,2762
|
|
20240215,093500,229230726,878,876,878,876,5740
|
|
20240215,093400,224193137,874,872,876,872,3004
|
|
20240215,093300,221567625,872,869,872,869,1193
|
|
20240215,093200,220529138,867,878,878,866,16492
|
|
20240215,093100,206179733,879,879,879,879,15
|
|
20240215,093000,206166548,877,879,879,877,269
|
|
20240215,092900,205930149,879,879,879,876,3
|
|
20240215,092800,205927515,875,876,876,874,541
|
|
20240215,092700,205454314,877,877,877,877,1
|
|
20240215,092600,205453437,879,883,886,879,804
|
|
20240215,092500,204744931,884,879,884,879,272
|
|
20240215,092400,204505103,879,883,884,879,1395
|
|
20240215,092300,203277334,882,883,885,880,27003
|
|
20240215,092200,179507540,883,885,885,882,104
|
|
20240215,092100,179415798,885,885,885,885,0
|
|
20240215,092000,179415798,885,885,885,885,1
|
|
20240215,091900,179414913,885,883,885,883,2
|
|
20240215,091800,179413145,885,885,885,885,5
|
|
20240215,091700,179408720,885,886,886,883,31
|
|
20240215,091600,179381307,885,885,885,885,235
|
|
20240215,091500,179173332,882,881,885,880,2431
|
|
20240215,091400,177031817,886,892,892,880,3449
|
|
20240215,091300,173984406,888,894,894,888,1819
|
|
20240215,091200,172368318,889,883,894,883,3955
|
|
20240215,091100,168859717,884,893,894,881,13512
|
|
20240215,091000,156883605,894,895,899,894,4782
|
|
20240215,090900,152596976,895,901,901,895,2781
|
|
20240215,090800,150099969,909,910,910,896,3143
|
|
20240215,090700,147277170,894,906,907,894,13797
|
|
20240215,090600,134877649,905,920,920,904,13444
|
|
20240215,090500,122577281,922,913,933,894,37598
|
|
20240215,090400,87924691,913,929,929,889,28881
|
|
20240215,090300,61910778,908,934,934,907,55729
|
|
20240215,090200,9942082,935,935,935,935,0
|
|
20240215,090100,9942082,935,888,935,888,8755
|
|
20240215,090000,2046880,890,870,890,870,2352
|