615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,191200,1444958782,812,812,812,812,17046
|
|
20240215,191100,1444958782,812,812,812,812,0
|
|
20240215,191000,1444958782,812,812,812,812,0
|
|
20240215,190900,1444958782,812,812,812,812,0
|
|
20240215,190800,1444958782,812,812,812,812,0
|
|
20240215,190700,1444958782,812,812,812,812,0
|
|
20240215,190600,1444958782,812,812,812,812,0
|
|
20240215,190500,1444958782,812,812,812,812,0
|
|
20240215,190400,1444958782,812,812,812,812,0
|
|
20240215,190300,1444958782,812,812,812,812,0
|
|
20240215,190200,1444958782,812,812,812,812,0
|
|
20240215,190100,1444958782,812,812,812,812,0
|
|
20240215,190000,1444958782,812,812,812,812,0
|
|
20240215,185900,1444958782,812,812,812,812,0
|
|
20240215,185800,1444958782,812,812,812,812,0
|
|
20240215,185700,1444958782,812,812,812,812,0
|
|
20240215,185600,1444958782,812,812,812,812,0
|
|
20240215,185500,1444958782,812,812,812,812,0
|
|
20240215,185400,1444958782,812,812,812,812,0
|
|
20240215,185300,1444958782,812,812,812,812,0
|
|
20240215,185200,1444958782,812,812,812,812,0
|
|
20240215,185100,1444958782,812,812,812,812,0
|
|
20240215,185000,1444958782,812,812,812,812,0
|
|
20240215,184900,1444958782,812,812,812,812,0
|
|
20240215,184800,1444958782,812,812,812,812,0
|
|
20240215,184700,1444958782,812,812,812,812,0
|
|
20240215,184600,1444958782,812,812,812,812,0
|
|
20240215,184500,1444958782,812,812,812,812,0
|
|
20240215,184400,1444958782,812,812,812,812,0
|
|
20240215,184300,1444958782,812,812,812,812,0
|
|
20240215,184200,1444958782,812,812,812,812,17046
|
|
20240215,184100,1444958782,812,812,812,812,0
|
|
20240215,184000,1444958782,812,812,812,812,0
|
|
20240215,183900,1444958782,812,812,812,812,0
|
|
20240215,183800,1444958782,812,812,812,812,0
|
|
20240215,183700,1444958782,812,812,812,812,0
|
|
20240215,183600,1444958782,812,812,812,812,0
|
|
20240215,183500,1444958782,812,812,812,812,0
|
|
20240215,183400,1444958782,812,812,812,812,0
|
|
20240215,183300,1444958782,812,812,812,812,0
|
|
20240215,183200,1444958782,812,812,812,812,0
|
|
20240215,183100,1444958782,812,812,812,812,0
|
|
20240215,183000,1444958782,812,812,812,812,0
|
|
20240215,182900,1444958782,812,812,812,812,0
|
|
20240215,182800,1444958782,812,812,812,812,0
|
|
20240215,182700,1444958782,812,812,812,812,0
|
|
20240215,182600,1444958782,812,812,812,812,0
|
|
20240215,182500,1444958782,812,812,812,812,0
|
|
20240215,182400,1444958782,812,812,812,812,0
|
|
20240215,182300,1444958782,812,812,812,812,0
|
|
20240215,182200,1444958782,812,812,812,812,0
|
|
20240215,182100,1444958782,812,812,812,812,0
|
|
20240215,182000,1444958782,812,812,812,812,0
|
|
20240215,181900,1444958782,812,812,812,812,0
|
|
20240215,181800,1444958782,812,812,812,812,0
|
|
20240215,181700,1444958782,812,812,812,812,0
|
|
20240215,181600,1444958782,812,812,812,812,0
|
|
20240215,181500,1444958782,812,812,812,812,0
|
|
20240215,181400,1444958782,812,812,812,812,0
|
|
20240215,181300,1444958782,812,812,812,812,0
|
|
20240215,181200,1444958782,812,812,812,812,17046
|
|
20240215,181100,1444958782,812,812,812,812,0
|
|
20240215,181000,1444958782,812,812,812,812,0
|
|
20240215,180900,1444958782,812,812,812,812,0
|
|
20240215,180800,1444958782,812,812,812,812,0
|
|
20240215,180700,1444958782,812,812,812,812,0
|
|
20240215,180600,1444958782,812,812,812,812,0
|
|
20240215,180500,1444958782,812,812,812,812,0
|
|
20240215,180400,1444958782,812,812,812,812,0
|
|
20240215,180300,1444958782,812,812,812,812,0
|
|
20240215,180200,1444958782,812,812,812,812,0
|
|
20240215,180100,1444958782,812,812,812,812,0
|
|
20240215,180000,1444958782,812,812,812,812,0
|
|
20240215,175900,1444958782,812,812,812,812,0
|
|
20240215,175800,1444958782,812,812,812,812,0
|
|
20240215,175700,1444958782,812,812,812,812,0
|
|
20240215,175600,1444958782,812,812,812,812,0
|
|
20240215,175500,1444958782,812,812,812,812,0
|
|
20240215,175400,1444958782,812,812,812,812,0
|
|
20240215,175300,1444958782,812,812,812,812,0
|
|
20240215,175200,1444958782,812,812,812,812,0
|
|
20240215,175100,1444958782,812,812,812,812,0
|
|
20240215,175000,1444958782,812,812,812,812,0
|
|
20240215,174900,1444958782,812,812,812,812,0
|
|
20240215,174800,1444958782,812,812,812,812,0
|
|
20240215,174700,1444958782,812,812,812,812,0
|
|
20240215,174600,1444958782,812,812,812,812,0
|
|
20240215,174500,1444958782,812,812,812,812,0
|
|
20240215,174400,1444958782,812,812,812,812,0
|
|
20240215,174300,1444958782,812,812,812,812,0
|
|
20240215,174200,1444958782,812,812,812,812,17046
|
|
20240215,174100,1444958782,812,812,812,812,0
|
|
20240215,174000,1444958782,812,812,812,812,0
|
|
20240215,173900,1444958782,812,812,812,812,0
|
|
20240215,173800,1444958782,812,812,812,812,0
|
|
20240215,173700,1444958782,812,812,812,812,0
|
|
20240215,173600,1444958782,812,812,812,812,0
|
|
20240215,173500,1444958782,812,812,812,812,0
|
|
20240215,173400,1444958782,812,812,812,812,0
|
|
20240215,173300,1444958782,812,812,812,812,0
|
|
20240215,173200,1444958782,812,812,812,812,0
|
|
20240215,173100,1444958782,812,812,812,812,0
|
|
20240215,173000,1444958782,812,812,812,812,0
|
|
20240215,172900,1444958782,812,812,812,812,0
|
|
20240215,172800,1444958782,812,812,812,812,0
|
|
20240215,172700,1444958782,812,812,812,812,0
|
|
20240215,172600,1444958782,812,812,812,812,0
|
|
20240215,172500,1444958782,812,812,812,812,0
|
|
20240215,172400,1444958782,812,812,812,812,0
|
|
20240215,172300,1444958782,812,812,812,812,0
|
|
20240215,172200,1444958782,812,812,812,812,0
|
|
20240215,172100,1444958782,812,812,812,812,0
|
|
20240215,172000,1444958782,812,812,812,812,0
|
|
20240215,171900,1444958782,812,812,812,812,0
|
|
20240215,171800,1444958782,812,812,812,812,0
|
|
20240215,171700,1444958782,812,812,812,812,0
|
|
20240215,171600,1444958782,812,812,812,812,0
|
|
20240215,171500,1444958782,812,812,812,812,0
|
|
20240215,171400,1444958782,812,812,812,812,0
|
|
20240215,171300,1444958782,812,812,812,812,0
|
|
20240215,171200,1444958782,812,812,812,812,17046
|
|
20240215,171100,1444958782,812,812,812,812,0
|
|
20240215,171000,1444958782,812,812,812,812,0
|
|
20240215,170900,1444958782,812,812,812,812,0
|
|
20240215,170800,1444958782,812,812,812,812,0
|
|
20240215,170700,1444958782,812,812,812,812,0
|
|
20240215,170600,1444958782,812,812,812,812,0
|
|
20240215,170500,1444958782,812,812,812,812,0
|
|
20240215,170400,1444958782,812,812,812,812,0
|
|
20240215,170300,1444958782,812,812,812,812,0
|
|
20240215,170200,1444958782,812,812,812,812,0
|
|
20240215,170100,1444958782,812,812,812,812,0
|
|
20240215,170000,1444958782,812,812,812,812,0
|
|
20240215,165900,1444958782,812,812,812,812,0
|
|
20240215,165800,1444958782,812,812,812,812,0
|
|
20240215,165700,1444958782,812,812,812,812,0
|
|
20240215,165600,1444958782,812,812,812,812,0
|
|
20240215,165500,1444958782,812,812,812,812,0
|
|
20240215,165400,1444958782,812,812,812,812,0
|
|
20240215,165300,1444958782,812,812,812,812,0
|
|
20240215,165200,1444958782,812,812,812,812,0
|
|
20240215,165100,1444958782,812,812,812,812,0
|
|
20240215,165000,1444958782,812,812,812,812,0
|
|
20240215,164900,1444958782,812,812,812,812,0
|
|
20240215,164800,1444958782,812,812,812,812,0
|
|
20240215,164700,1444958782,812,812,812,812,0
|
|
20240215,164600,1444958782,812,812,812,812,0
|
|
20240215,164500,1444958782,812,812,812,812,0
|
|
20240215,164400,1444958782,812,812,812,812,0
|
|
20240215,164300,1444958782,812,812,812,812,0
|
|
20240215,164200,1444958782,812,812,812,812,17046
|
|
20240215,164100,1444958782,812,812,812,812,0
|
|
20240215,164000,1444958782,812,812,812,812,0
|
|
20240215,163900,1444958782,812,812,812,812,0
|
|
20240215,163800,1444958782,812,812,812,812,0
|
|
20240215,163700,1444958782,812,812,812,812,0
|
|
20240215,163600,1444958782,812,812,812,812,0
|
|
20240215,163500,1444958782,812,812,812,812,0
|
|
20240215,163400,1444958782,812,812,812,812,0
|
|
20240215,163300,1444958782,812,812,812,812,0
|
|
20240215,163200,1444958782,812,812,812,812,0
|
|
20240215,163100,1444958782,812,812,812,812,0
|
|
20240215,163000,1444958782,812,812,812,812,0
|
|
20240215,162900,1444958782,812,812,812,812,0
|
|
20240215,162800,1444958782,812,812,812,812,0
|
|
20240215,162700,1444958782,812,812,812,812,0
|
|
20240215,162600,1444958782,812,812,812,812,0
|
|
20240215,162500,1444958782,812,812,812,812,0
|
|
20240215,162400,1444958782,812,812,812,812,0
|
|
20240215,162300,1444958782,812,812,812,812,0
|
|
20240215,162200,1444958782,812,812,812,812,0
|
|
20240215,162100,1444958782,812,812,812,812,0
|
|
20240215,162000,1444958782,812,812,812,812,0
|
|
20240215,161900,1444958782,812,812,812,812,0
|
|
20240215,161800,1444958782,812,812,812,812,0
|
|
20240215,161700,1444958782,812,812,812,812,0
|
|
20240215,161600,1444958782,812,812,812,812,0
|
|
20240215,161500,1444958782,812,812,812,812,0
|
|
20240215,161400,1444958782,812,812,812,812,0
|
|
20240215,161300,1444958782,812,812,812,812,0
|
|
20240215,161200,1444958782,812,812,812,812,17046
|
|
20240215,161100,1444958782,812,812,812,812,0
|
|
20240215,161000,1444958782,812,812,812,812,0
|
|
20240215,160900,1444958782,812,812,812,812,0
|
|
20240215,160800,1444958782,812,812,812,812,0
|
|
20240215,160700,1444958782,812,812,812,812,0
|
|
20240215,160600,1444958782,812,812,812,812,0
|
|
20240215,160500,1444958782,812,812,812,812,0
|
|
20240215,160400,1444958782,812,812,812,812,0
|
|
20240215,160300,1444958782,812,812,812,812,0
|
|
20240215,160200,1444958782,812,812,812,812,0
|
|
20240215,160100,1444958782,812,812,812,812,0
|
|
20240215,160000,1444958782,812,812,812,812,0
|
|
20240215,155900,1444958782,812,812,812,812,0
|
|
20240215,155800,1444958782,812,812,812,812,0
|
|
20240215,155700,1444958782,812,812,812,812,0
|
|
20240215,155600,1444958782,812,812,812,812,0
|
|
20240215,155500,1444958782,812,812,812,812,0
|
|
20240215,155400,1444958782,812,812,812,812,0
|
|
20240215,155300,1444958782,812,812,812,812,0
|
|
20240215,155200,1444958782,812,812,812,812,0
|
|
20240215,155100,1444958782,812,812,812,812,0
|
|
20240215,155000,1444958782,812,812,812,812,0
|
|
20240215,154900,1444958782,812,812,812,812,0
|
|
20240215,154800,1444958782,812,812,812,812,0
|
|
20240215,154700,1444958782,812,812,812,812,0
|
|
20240215,154600,1444958782,812,812,812,812,0
|
|
20240215,154500,1444958782,812,812,812,812,0
|
|
20240215,154400,1444958782,812,812,812,812,0
|
|
20240215,154300,1444958782,812,812,812,812,0
|
|
20240215,154200,1444958782,812,812,812,812,17046
|
|
20240215,154100,1444958782,812,812,812,812,0
|
|
20240215,154000,1444958782,812,812,812,812,0
|
|
20240215,153900,1444958782,812,812,812,812,0
|
|
20240215,153800,1444958782,812,812,812,812,0
|
|
20240215,153700,1444958782,812,812,812,812,0
|
|
20240215,153600,1444958782,812,812,812,812,0
|
|
20240215,153500,1444958782,812,812,812,812,0
|
|
20240215,153400,1444958782,812,812,812,812,0
|
|
20240215,153300,1444958782,812,812,812,812,0
|
|
20240215,153200,1444958782,812,812,812,812,0
|
|
20240215,153100,1444958782,812,812,812,812,0
|
|
20240215,153000,1444958782,812,812,812,812,17046
|
|
20240215,152900,1431117430,810,810,810,810,0
|
|
20240215,152800,1431117430,810,810,810,810,0
|
|
20240215,152700,1431117430,810,810,810,810,0
|
|
20240215,152600,1431117430,810,810,810,810,0
|
|
20240215,152500,1431117430,810,810,810,810,0
|
|
20240215,152400,1431117430,810,810,810,810,0
|
|
20240215,152300,1431117430,810,810,810,810,0
|
|
20240215,152200,1431117430,810,810,810,810,0
|
|
20240215,152100,1431117430,810,810,810,810,0
|
|
20240215,152000,1431117430,810,810,810,810,0
|
|
20240215,151900,1431117430,810,810,811,810,18287
|
|
20240215,151800,1416298034,810,809,810,809,8752
|
|
20240215,151700,1409214154,809,809,809,807,2683
|
|
20240215,151600,1407043615,810,810,810,809,1481
|
|
20240215,151500,1405844015,810,809,810,809,50
|
|
20240215,151400,1405803536,810,807,810,807,3268
|
|
20240215,151300,1403166257,810,807,810,807,123
|
|
20240215,151200,1403066687,807,807,807,807,0
|
|
20240215,151100,1403066687,807,807,807,807,1496
|
|
20240215,151000,1401859415,807,809,809,807,1112
|
|
20240215,150900,1400960901,809,809,809,809,51
|
|
20240215,150800,1400919642,810,808,810,808,2829
|
|
20240215,150700,1398631063,808,808,808,808,1012
|
|
20240215,150600,1397813367,809,809,809,809,105
|
|
20240215,150500,1397728422,808,808,809,808,372
|
|
20240215,150400,1397427786,808,808,808,808,110
|
|
20240215,150300,1397338906,808,808,808,808,0
|
|
20240215,150200,1397338906,808,808,808,808,255
|
|
20240215,150100,1397132866,809,807,809,807,2471
|
|
20240215,150000,1395137298,807,808,808,807,3400
|
|
20240215,145900,1392393496,808,808,808,808,2
|
|
20240215,145800,1392391880,807,807,807,807,204
|
|
20240215,145700,1392227252,807,807,807,807,930
|
|
20240215,145600,1391476742,807,807,807,807,100
|
|
20240215,145500,1391396042,807,806,807,806,4234
|
|
20240215,145400,1387983437,806,808,808,806,2912
|
|
20240215,145300,1385630543,806,806,808,806,3836
|
|
20240215,145200,1382531067,808,808,808,808,5000
|
|
20240215,145100,1378491067,807,807,807,806,52
|
|
20240215,145000,1378449153,808,808,808,808,2003
|
|
20240215,144900,1376830729,807,808,808,807,4732
|
|
20240215,144800,1373007373,808,806,808,806,828
|
|
20240215,144700,1372339502,805,805,805,805,2066
|
|
20240215,144600,1370676372,805,805,805,805,1450
|
|
20240215,144500,1369509122,805,805,806,805,21
|
|
20240215,144400,1369492209,805,805,805,805,4499
|
|
20240215,144300,1365870514,806,807,807,806,76
|
|
20240215,144200,1365809188,804,807,807,804,5030
|
|
20240215,144100,1361760689,807,807,807,807,100
|
|
20240215,144000,1361679989,807,805,807,804,3397
|
|
20240215,143900,1358946721,804,804,804,804,0
|
|
20240215,143800,1358946721,804,804,805,804,327
|
|
20240215,143700,1358683736,804,806,806,804,1867
|
|
20240215,143600,1357180797,806,805,806,805,64
|
|
20240215,143500,1357129272,805,805,808,803,3005
|
|
20240215,143400,1354713328,804,804,804,803,8177
|
|
20240215,143300,1348139070,806,806,806,806,195
|
|
20240215,143200,1347981900,803,803,804,803,3439
|
|
20240215,143100,1345219926,803,806,806,803,13000
|
|
20240215,143000,1334780626,803,806,806,803,13697
|
|
20240215,142900,1323766285,806,807,807,806,3
|
|
20240215,142800,1323763866,806,806,806,806,1481
|
|
20240215,142700,1322570180,806,807,807,806,374
|
|
20240215,142600,1322268732,806,806,806,806,0
|
|
20240215,142500,1322268732,806,808,808,806,1154
|
|
20240215,142400,1321338466,808,806,808,806,91
|
|
20240215,142300,1321265098,806,807,807,806,5511
|
|
20240215,142200,1316821656,808,808,808,808,0
|
|
20240215,142100,1316821656,808,807,808,807,200
|
|
20240215,142000,1316660156,807,807,807,807,146
|
|
20240215,141900,1316542334,807,806,807,806,1027
|
|
20240215,141800,1315713571,806,807,807,806,205
|
|
20240215,141700,1315548236,807,807,807,807,400
|
|
20240215,141600,1315225436,807,807,807,807,2
|
|
20240215,141500,1315223822,807,808,808,807,54
|
|
20240215,141400,1315180238,808,808,808,808,1236
|
|
20240215,141300,1314181550,808,808,808,808,299
|
|
20240215,141200,1313939958,808,809,809,808,1500
|
|
20240215,141100,1312726958,809,809,809,808,10
|
|
20240215,141000,1312718869,808,808,808,808,8
|
|
20240215,140900,1312712405,808,808,808,808,3552
|
|
20240215,140800,1309842389,808,809,809,808,1399
|
|
20240215,140700,1308711847,809,809,809,809,1002
|
|
20240215,140600,1307901229,809,809,809,809,1025
|
|
20240215,140500,1307072004,809,809,809,809,1
|
|
20240215,140400,1307071195,809,809,809,809,1024
|
|
20240215,140300,1306242779,809,809,809,809,95
|
|
20240215,140200,1306165924,809,809,809,809,3
|
|
20240215,140100,1306163497,809,809,809,809,100
|
|
20240215,140000,1306082597,809,809,809,809,423
|
|
20240215,135900,1305740390,809,809,809,809,0
|
|
20240215,135800,1305740390,809,809,809,809,14
|
|
20240215,135700,1305729064,809,809,809,809,0
|
|
20240215,135600,1305729064,809,807,809,807,1997
|
|
20240215,135500,1304117483,807,808,809,807,457
|
|
20240215,135400,1303748238,808,808,808,808,1376
|
|
20240215,135300,1302636430,809,809,809,809,34
|
|
20240215,135200,1302608924,809,810,812,809,4606
|
|
20240215,135100,1298880647,809,811,812,809,1353
|
|
20240215,135000,1297785829,807,810,810,807,2377
|
|
20240215,134900,1295863935,810,810,810,810,0
|
|
20240215,134800,1295863935,810,813,813,809,281
|
|
20240215,134700,1295636052,811,811,811,811,0
|
|
20240215,134600,1295636052,811,810,811,809,7848
|
|
20240215,134500,1289286462,809,813,813,809,3382
|
|
20240215,134400,1286547009,814,814,814,814,2
|
|
20240215,134300,1286545381,814,814,814,812,2564
|
|
20240215,134200,1284463403,812,812,814,811,3544
|
|
20240215,134100,1281586885,812,813,813,812,103
|
|
20240215,134000,1281503149,812,814,814,812,2
|
|
20240215,133900,1281501523,814,812,814,811,1982
|
|
20240215,133800,1279888295,814,814,814,814,16
|
|
20240215,133700,1279875271,810,812,812,810,20705
|
|
20240215,133600,1263096627,812,814,814,812,20000
|
|
20240215,133500,1246848924,814,815,815,814,20011
|
|
20240215,133400,1230551281,815,815,816,815,512
|
|
20240215,133300,1230133891,815,815,816,815,689
|
|
20240215,133200,1229572270,815,815,815,815,30
|
|
20240215,133100,1229547820,815,815,815,815,2385
|
|
20240215,133000,1227604045,815,815,815,814,1911
|
|
20240215,132900,1226048396,815,816,816,815,8688
|
|
20240215,132800,1218965567,816,816,817,815,1441
|
|
20240215,132700,1217790413,816,816,816,815,3023
|
|
20240215,132600,1215324645,816,816,816,816,1636
|
|
20240215,132500,1213989669,816,816,816,816,2
|
|
20240215,132400,1213988037,816,816,816,816,1041
|
|
20240215,132300,1213138581,817,817,817,817,0
|
|
20240215,132200,1213138581,817,817,817,817,3
|
|
20240215,132100,1213136130,817,817,817,817,1
|
|
20240215,132000,1213135313,817,815,817,815,12398
|
|
20240215,131900,1203012402,814,814,814,814,0
|
|
20240215,131800,1203012402,814,815,816,814,2132
|
|
20240215,131700,1201274204,815,815,815,815,4137
|
|
20240215,131600,1197902549,815,815,815,815,1271
|
|
20240215,131500,1196866684,816,817,817,816,1036
|
|
20240215,131400,1196021272,817,816,817,816,1030
|
|
20240215,131300,1195180592,816,816,816,816,14
|
|
20240215,131200,1195169168,816,815,816,815,4055
|
|
20240215,131100,1191860788,815,815,815,815,3400
|
|
20240215,131000,1189089788,815,815,815,815,3020
|
|
20240215,130900,1186628488,815,815,815,815,0
|
|
20240215,130800,1186628488,815,815,816,815,4745
|
|
20240215,130700,1182761213,815,816,816,814,2751
|
|
20240215,130600,1180520373,815,814,815,814,1122
|
|
20240215,130500,1179606294,814,814,814,814,704
|
|
20240215,130400,1179033238,814,815,815,814,1887
|
|
20240215,130300,1177495334,815,815,815,815,185
|
|
20240215,130200,1177344559,814,815,815,814,572
|
|
20240215,130100,1176878450,815,816,816,815,1155
|
|
20240215,130000,1175936125,814,816,816,814,11077
|
|
20240215,125900,1166919437,814,814,815,814,3982
|
|
20240215,125800,1163678088,814,815,816,814,2039
|
|
20240215,125700,1162016454,816,818,818,816,341
|
|
20240215,125600,1161738196,816,818,818,816,3425
|
|
20240215,125500,1158938856,818,819,819,818,2917
|
|
20240215,125400,1156552550,819,818,819,818,11458
|
|
20240215,125300,1147172953,818,817,818,817,2167
|
|
20240215,125200,1145400847,819,818,819,818,1568
|
|
20240215,125100,1144118221,819,819,819,818,17046
|
|
20240215,125000,1130160081,819,819,819,818,28604
|
|
20240215,124900,1106734706,819,818,819,818,3612
|
|
20240215,124800,1103780083,818,818,818,817,1589
|
|
20240215,124700,1102480419,818,819,819,818,6879
|
|
20240215,124600,1096851757,818,818,819,818,5362
|
|
20240215,124500,1092465640,818,818,818,818,24873
|
|
20240215,124400,1072119526,818,817,818,817,120
|
|
20240215,124300,1072021386,817,817,817,817,477
|
|
20240215,124200,1071631677,817,817,817,817,1066
|
|
20240215,124100,1070760755,817,817,818,817,1093
|
|
20240215,124000,1069867624,817,816,817,816,13832
|
|
20240215,123900,1058573495,815,815,815,815,70
|
|
20240215,123800,1058516445,815,812,815,812,7822
|
|
20240215,123700,1052144868,812,812,812,812,4004
|
|
20240215,123600,1048893620,812,814,814,812,1601
|
|
20240215,123500,1047593604,812,813,813,812,3075
|
|
20240215,123400,1045096415,813,813,813,813,100
|
|
20240215,123300,1045015115,812,813,813,812,3443
|
|
20240215,123200,1042218642,813,813,813,813,10
|
|
20240215,123100,1042210512,814,814,814,814,3394
|
|
20240215,123000,1039447796,812,813,813,812,7976
|
|
20240215,122900,1032969283,813,813,813,812,9974
|
|
20240215,122800,1024868143,814,813,814,813,1020
|
|
20240215,122700,1024038863,814,814,814,813,181
|
|
20240215,122600,1023891639,814,814,814,814,4584
|
|
20240215,122500,1020160263,812,813,813,812,204
|
|
20240215,122400,1019994512,813,812,813,812,3880
|
|
20240215,122300,1016841915,812,814,814,812,15579
|
|
20240215,122200,1004171004,814,815,815,814,274
|
|
20240215,122100,1003947941,816,815,816,815,491
|
|
20240215,122000,1003547286,814,815,815,814,9810
|
|
20240215,121900,995560764,814,815,815,814,927
|
|
20240215,121800,994805359,815,815,816,815,5802
|
|
20240215,121700,990076728,816,816,817,816,2733
|
|
20240215,121600,987846561,817,817,817,817,1
|
|
20240215,121500,987845744,816,816,816,816,6717
|
|
20240215,121400,982364672,816,815,816,815,5200
|
|
20240215,121300,978121672,816,815,816,814,2754
|
|
20240215,121200,975876853,816,816,816,816,1308
|
|
20240215,121100,974809525,816,816,816,816,2110
|
|
20240215,121000,973087765,816,817,817,816,274
|
|
20240215,120900,972864157,816,816,817,816,19
|
|
20240215,120800,972848652,816,817,817,816,1982
|
|
20240215,120700,971229369,817,817,818,817,84
|
|
20240215,120600,971160698,817,817,817,816,4362
|
|
20240215,120500,967597444,817,817,817,816,5835
|
|
20240215,120400,962830311,816,816,816,816,1000
|
|
20240215,120300,962014311,817,817,817,817,21
|
|
20240215,120200,961997154,817,817,817,816,626
|
|
20240215,120100,961485737,816,816,816,816,2693
|
|
20240215,120000,959288249,816,817,817,816,1298
|
|
20240215,115900,958228843,816,816,816,816,641
|
|
20240215,115800,957705787,816,816,816,816,756
|
|
20240215,115700,957088891,816,816,816,816,0
|
|
20240215,115600,957088891,816,814,816,813,6422
|
|
20240215,115500,951862315,814,814,814,814,1507
|
|
20240215,115400,950635617,814,815,815,814,4
|
|
20240215,115300,950632358,815,815,815,815,590
|
|
20240215,115200,950151508,816,815,816,815,555
|
|
20240215,115100,949698943,816,816,816,815,249
|
|
20240215,115000,949495768,816,814,816,813,7002
|
|
20240215,114900,943802828,814,815,816,814,6808
|
|
20240215,114800,938255570,816,816,816,816,1
|
|
20240215,114700,938254754,816,815,816,815,6026
|
|
20240215,114600,933337688,816,815,816,815,2414
|
|
20240215,114500,931369364,816,815,816,815,5441
|
|
20240215,114400,926929608,816,814,816,814,9549
|
|
20240215,114300,919147170,815,815,815,815,337
|
|
20240215,114200,918872515,815,815,815,815,12620
|
|
20240215,114100,908587215,815,813,815,813,16026
|
|
20240215,114000,895548268,812,813,813,812,1043
|
|
20240215,113900,894701009,813,813,814,812,245
|
|
20240215,113800,894501830,814,813,814,812,5824
|
|
20240215,113700,889768619,814,815,815,814,1097
|
|
20240215,113600,888875424,814,813,815,813,13627
|
|
20240215,113500,877793033,813,814,814,813,2220
|
|
20240215,113400,875988169,813,813,814,813,2738
|
|
20240215,113300,873762171,814,814,814,814,239
|
|
20240215,113200,873567625,813,814,814,813,268
|
|
20240215,113100,873349503,813,813,814,812,3602
|
|
20240215,113000,870420781,813,812,813,812,2090
|
|
20240215,112900,868722113,812,811,813,811,8874
|
|
20240215,112800,861514510,811,813,813,810,8740
|
|
20240215,112700,854419103,815,815,815,813,5806
|
|
20240215,112600,849694173,816,816,816,815,4668
|
|
20240215,112500,845889382,816,816,816,815,1703
|
|
20240215,112400,844500211,816,815,817,814,22458
|
|
20240215,112300,826173542,816,816,816,812,9373
|
|
20240215,112200,818532396,815,813,815,810,40120
|
|
20240215,112100,785875442,813,812,813,812,9959
|
|
20240215,112000,777779987,812,811,812,810,7858
|
|
20240215,111900,771404341,811,812,814,811,2694
|
|
20240215,111800,769216812,813,812,814,809,32357
|
|
20240215,111700,742927846,812,806,812,806,21463
|
|
20240215,111600,725532396,810,806,810,806,46442
|
|
20240215,111500,687981568,806,807,808,806,1723
|
|
20240215,111400,686591535,808,809,809,808,7808
|
|
20240215,111300,680276815,809,807,809,807,18298
|
|
20240215,111200,665485725,808,807,808,806,2627
|
|
20240215,111100,663365598,806,806,807,806,1531
|
|
20240215,111000,662130612,807,807,807,806,5897
|
|
20240215,110900,657373049,807,805,808,805,30008
|
|
20240215,110800,633195113,805,804,805,804,3716
|
|
20240215,110700,630207243,803,803,803,803,30
|
|
20240215,110600,630183153,804,803,804,803,266
|
|
20240215,110500,629969554,804,803,804,802,1493
|
|
20240215,110400,628770692,803,803,803,803,67
|
|
20240215,110300,628716891,804,803,804,802,19922
|
|
20240215,110200,612713977,803,801,803,801,11960
|
|
20240215,110100,603118905,801,800,801,800,3964
|
|
20240215,110000,599943791,801,801,801,801,249
|
|
20240215,105900,599744342,801,800,801,800,2537
|
|
20240215,105800,597712505,801,800,801,800,17390
|
|
20240215,105700,583800268,800,798,800,798,10074
|
|
20240215,105600,575741072,797,799,799,797,20068
|
|
20240215,105500,559744204,797,799,799,797,904
|
|
20240215,105400,559023240,799,799,799,799,1749
|
|
20240215,105300,557625789,799,799,800,799,842
|
|
20240215,105200,556952789,798,798,798,798,2850
|
|
20240215,105100,554678489,798,799,799,798,373
|
|
20240215,105000,554380558,799,800,800,799,1005
|
|
20240215,104900,553577304,799,799,799,799,111
|
|
20240215,104800,553488615,800,800,800,800,1437
|
|
20240215,104700,552339015,800,799,800,799,541
|
|
20240215,104600,551906515,799,800,800,799,2829
|
|
20240215,104500,549645897,800,800,800,800,570
|
|
20240215,104400,549189897,800,800,800,800,4670
|
|
20240215,104300,545453897,800,800,800,800,660
|
|
20240215,104200,544925897,800,801,801,800,1988
|
|
20240215,104100,543334997,800,801,801,800,1647
|
|
20240215,104000,542015925,801,801,802,801,1837
|
|
20240215,103900,540543888,801,801,801,801,292
|
|
20240215,103800,540309996,800,802,802,800,111
|
|
20240215,103700,540221081,801,801,801,801,442
|
|
20240215,103600,539867039,800,800,800,800,707
|
|
20240215,103500,539301439,800,800,800,799,1692
|
|
20240215,103400,537947939,800,801,802,800,5268
|
|
20240215,103300,533732932,802,802,802,802,2297
|
|
20240215,103200,531890738,804,799,804,799,17574
|
|
20240215,103100,517787889,799,798,799,798,289
|
|
20240215,103000,517557054,798,798,798,798,31
|
|
20240215,102900,517532316,798,797,798,797,10156
|
|
20240215,102800,509437964,798,796,798,794,2665
|
|
20240215,102700,507319368,797,796,797,795,3339
|
|
20240215,102600,504664027,795,798,800,795,14736
|
|
20240215,102500,492878454,797,796,797,796,45
|
|
20240215,102400,492842594,796,796,796,796,4
|
|
20240215,102300,492839410,796,794,796,793,11456
|
|
20240215,102200,483743269,791,795,796,791,39411
|
|
20240215,102100,452453060,794,796,796,794,1411
|
|
20240215,102000,451331252,795,796,796,795,1966
|
|
20240215,101900,449766892,796,796,796,796,474
|
|
20240215,101800,449389588,795,795,795,795,1
|
|
20240215,101700,449388793,795,796,796,795,3253
|
|
20240215,101600,446801386,798,798,798,796,15239
|
|
20240215,101500,434670055,798,798,798,798,238
|
|
20240215,101400,434480131,799,799,799,798,8219
|
|
20240215,101300,427914176,800,800,800,799,537
|
|
20240215,101200,427484728,801,800,801,800,958
|
|
20240215,101100,426718091,800,800,801,800,742
|
|
20240215,101000,426124254,800,801,801,800,5237
|
|
20240215,100900,421934417,801,802,802,801,10946
|
|
20240215,100800,413164361,802,801,802,801,7980
|
|
20240215,100700,406764406,802,801,802,801,7597
|
|
20240215,100600,400677747,802,801,802,801,2149
|
|
20240215,100500,398956016,801,801,802,801,14613
|
|
20240215,100400,387249528,801,796,801,796,7450
|
|
20240215,100300,381298641,796,798,798,796,14043
|
|
20240215,100200,370110107,798,799,799,798,5288
|
|
20240215,100100,365886603,800,800,800,799,594
|
|
20240215,100000,365411405,800,800,800,800,1237
|
|
20240215,095900,364421805,799,799,800,799,345
|
|
20240215,095800,364145913,799,800,800,799,254
|
|
20240215,095700,363942724,799,798,800,798,640
|
|
20240215,095600,363431352,799,800,800,798,732
|
|
20240215,095500,362846592,800,800,800,800,310
|
|
20240215,095400,362598592,800,800,800,800,2437
|
|
20240215,095300,360648992,801,800,801,800,6502
|
|
20240215,095200,355446654,800,798,800,798,4252
|
|
20240215,095100,352048459,799,799,799,798,1741
|
|
20240215,095000,350657911,799,799,799,796,6881
|
|
20240215,094900,345165974,800,797,800,797,33200
|
|
20240215,094800,318643888,797,797,797,797,1238
|
|
20240215,094700,317657202,797,797,798,797,1323
|
|
20240215,094600,316602534,797,799,799,797,5889
|
|
20240215,094500,311906183,799,798,799,798,4365
|
|
20240215,094400,308420399,798,798,798,797,1116
|
|
20240215,094300,307529889,798,798,799,798,2618
|
|
20240215,094200,305440488,799,799,799,798,13943
|
|
20240215,094100,294308303,800,799,800,799,3288
|
|
20240215,094000,291680917,799,799,799,798,2581
|
|
20240215,093900,289618699,800,797,800,797,68276
|
|
20240215,093800,235143494,797,795,797,793,117593
|
|
20240215,093700,141647239,795,794,795,794,830
|
|
20240215,093600,140987982,794,795,795,794,2044
|
|
20240215,093500,139363604,796,797,797,796,639
|
|
20240215,093400,138854722,797,796,797,796,250
|
|
20240215,093300,138655708,796,794,796,794,5515
|
|
20240215,093200,134265780,795,794,796,794,5006
|
|
20240215,093100,130286274,794,793,795,793,4484
|
|
20240215,093000,126726235,793,791,793,791,5934
|
|
20240215,092900,122027015,792,791,792,791,6992
|
|
20240215,092800,116495975,791,792,792,791,247
|
|
20240215,092700,116300356,792,792,792,792,5
|
|
20240215,092600,116296396,792,791,792,790,23510
|
|
20240215,092500,97677046,791,790,791,789,10689
|
|
20240215,092400,89222713,790,790,791,790,455
|
|
20240215,092300,88863258,791,788,791,788,6
|
|
20240215,092200,88858515,791,791,791,791,2243
|
|
20240215,092100,87084302,792,791,792,791,563
|
|
20240215,092000,86638707,791,791,791,791,16
|
|
20240215,091900,86626051,792,790,792,786,16147
|
|
20240215,091800,73903875,790,793,793,790,23293
|
|
20240215,091700,55453491,793,795,795,793,4461
|
|
20240215,091600,51914966,794,795,795,793,619
|
|
20240215,091500,51423577,795,793,795,793,620
|
|
20240215,091400,50931061,793,792,794,792,1818
|
|
20240215,091300,49488925,792,791,792,791,505
|
|
20240215,091200,49088967,792,791,792,791,249
|
|
20240215,091100,48891766,792,791,792,791,889
|
|
20240215,091000,48187851,792,792,792,791,386
|
|
20240215,090900,47882377,793,793,793,792,4348
|
|
20240215,090800,44436010,790,793,794,790,10110
|
|
20240215,090700,36435655,793,792,794,792,3989
|
|
20240215,090600,33271655,793,791,793,790,2677
|
|
20240215,090500,31155208,792,790,793,790,5312
|
|
20240215,090400,26958437,793,793,793,790,12601
|
|
20240215,090300,16984912,794,793,794,792,1808
|
|
20240215,090200,15551182,793,793,793,792,2796
|
|
20240215,090100,13336358,793,797,798,793,8688
|
|
20240215,090000,6421272,797,790,797,790,8116
|