618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191500,316271670,431,431,431,431,24270
|
|
20240213,191400,316271670,431,431,431,431,0
|
|
20240213,191300,316271670,431,431,431,431,0
|
|
20240213,191200,316271670,431,431,431,431,0
|
|
20240213,191100,316271670,431,431,431,431,0
|
|
20240213,191000,316271670,431,431,431,431,0
|
|
20240213,190900,316271670,431,431,431,431,0
|
|
20240213,190800,316271670,431,431,431,431,0
|
|
20240213,190700,316271670,431,431,431,431,0
|
|
20240213,190600,316271670,431,431,431,431,0
|
|
20240213,190500,316271670,431,431,431,431,0
|
|
20240213,190400,316271670,431,431,431,431,0
|
|
20240213,190300,316271670,431,431,431,431,0
|
|
20240213,190200,316271670,431,431,431,431,0
|
|
20240213,190100,316271670,431,431,431,431,0
|
|
20240213,190000,316271670,431,431,431,431,0
|
|
20240213,185900,316271670,431,431,431,431,0
|
|
20240213,185800,316271670,431,431,431,431,0
|
|
20240213,185700,316271670,431,431,431,431,0
|
|
20240213,185600,316271670,431,431,431,431,0
|
|
20240213,185500,316271670,431,431,431,431,0
|
|
20240213,185400,316271670,431,431,431,431,0
|
|
20240213,185300,316271670,431,431,431,431,0
|
|
20240213,185200,316271670,431,431,431,431,0
|
|
20240213,185100,316271670,431,431,431,431,0
|
|
20240213,185000,316271670,431,431,431,431,0
|
|
20240213,184900,316271670,431,431,431,431,0
|
|
20240213,184800,316271670,431,431,431,431,0
|
|
20240213,184700,316271670,431,431,431,431,0
|
|
20240213,184600,316271670,431,431,431,431,0
|
|
20240213,184500,316271670,431,431,431,431,24270
|
|
20240213,184400,316271670,431,431,431,431,0
|
|
20240213,184300,316271670,431,431,431,431,0
|
|
20240213,184200,316271670,431,431,431,431,0
|
|
20240213,184100,316271670,431,431,431,431,0
|
|
20240213,184000,316271670,431,431,431,431,0
|
|
20240213,183900,316271670,431,431,431,431,0
|
|
20240213,183800,316271670,431,431,431,431,0
|
|
20240213,183700,316271670,431,431,431,431,0
|
|
20240213,183600,316271670,431,431,431,431,0
|
|
20240213,183500,316271670,431,431,431,431,0
|
|
20240213,183400,316271670,431,431,431,431,0
|
|
20240213,183300,316271670,431,431,431,431,0
|
|
20240213,183200,316271670,431,431,431,431,0
|
|
20240213,183100,316271670,431,431,431,431,0
|
|
20240213,183000,316271670,431,431,431,431,0
|
|
20240213,182900,316271670,431,431,431,431,0
|
|
20240213,182800,316271670,431,431,431,431,0
|
|
20240213,182700,316271670,431,431,431,431,0
|
|
20240213,182600,316271670,431,431,431,431,0
|
|
20240213,182500,316271670,431,431,431,431,0
|
|
20240213,182400,316271670,431,431,431,431,0
|
|
20240213,182300,316271670,431,431,431,431,0
|
|
20240213,182200,316271670,431,431,431,431,0
|
|
20240213,182100,316271670,431,431,431,431,0
|
|
20240213,182000,316271670,431,431,431,431,0
|
|
20240213,181900,316271670,431,431,431,431,0
|
|
20240213,181800,316271670,431,431,431,431,0
|
|
20240213,181700,316271670,431,431,431,431,0
|
|
20240213,181600,316271670,431,431,431,431,0
|
|
20240213,181500,316271670,431,431,431,431,24270
|
|
20240213,181400,316271670,431,431,431,431,0
|
|
20240213,181300,316271670,431,431,431,431,0
|
|
20240213,181200,316271670,431,431,431,431,0
|
|
20240213,181100,316271670,431,431,431,431,0
|
|
20240213,181000,316271670,431,431,431,431,0
|
|
20240213,180900,316271670,431,431,431,431,0
|
|
20240213,180800,316271670,431,431,431,431,0
|
|
20240213,180700,316271670,431,431,431,431,0
|
|
20240213,180600,316271670,431,431,431,431,0
|
|
20240213,180500,316271670,431,431,431,431,0
|
|
20240213,180400,316271670,431,431,431,431,0
|
|
20240213,180300,316271670,431,431,431,431,0
|
|
20240213,180200,316271670,431,431,431,431,0
|
|
20240213,180100,316271670,431,431,431,431,0
|
|
20240213,180000,316271670,431,431,431,431,0
|
|
20240213,175900,316271670,431,431,431,431,0
|
|
20240213,175800,316271670,431,431,431,431,0
|
|
20240213,175700,316271670,431,431,431,431,0
|
|
20240213,175600,316271670,431,431,431,431,0
|
|
20240213,175500,316271670,431,431,431,431,0
|
|
20240213,175400,316271670,431,431,431,431,0
|
|
20240213,175300,316271670,431,431,431,431,0
|
|
20240213,175200,316271670,431,431,431,431,0
|
|
20240213,175100,316271670,431,431,431,431,0
|
|
20240213,175000,316271670,431,431,431,431,0
|
|
20240213,174900,316271670,431,431,431,431,0
|
|
20240213,174800,316271670,431,431,431,431,0
|
|
20240213,174700,316271670,431,431,431,431,0
|
|
20240213,174600,316271670,431,431,431,431,0
|
|
20240213,174500,316271670,431,431,431,431,24270
|
|
20240213,174400,316271670,431,431,431,431,0
|
|
20240213,174300,316271670,431,431,431,431,0
|
|
20240213,174200,316271670,431,431,431,431,0
|
|
20240213,174100,316271670,431,431,431,431,0
|
|
20240213,174000,316271670,431,431,431,431,0
|
|
20240213,173900,316271670,431,431,431,431,0
|
|
20240213,173800,316271670,431,431,431,431,0
|
|
20240213,173700,316271670,431,431,431,431,0
|
|
20240213,173600,316271670,431,431,431,431,0
|
|
20240213,173500,316271670,431,431,431,431,0
|
|
20240213,173400,316271670,431,431,431,431,0
|
|
20240213,173300,316271670,431,431,431,431,0
|
|
20240213,173200,316271670,431,431,431,431,0
|
|
20240213,173100,316271670,431,431,431,431,0
|
|
20240213,173000,316271670,431,431,431,431,0
|
|
20240213,172900,316271670,431,431,431,431,0
|
|
20240213,172800,316271670,431,431,431,431,0
|
|
20240213,172700,316271670,431,431,431,431,0
|
|
20240213,172600,316271670,431,431,431,431,0
|
|
20240213,172500,316271670,431,431,431,431,0
|
|
20240213,172400,316271670,431,431,431,431,0
|
|
20240213,172300,316271670,431,431,431,431,0
|
|
20240213,172200,316271670,431,431,431,431,0
|
|
20240213,172100,316271670,431,431,431,431,0
|
|
20240213,172000,316271670,431,431,431,431,0
|
|
20240213,171900,316271670,431,431,431,431,0
|
|
20240213,171800,316271670,431,431,431,431,0
|
|
20240213,171700,316271670,431,431,431,431,0
|
|
20240213,171600,316271670,431,431,431,431,0
|
|
20240213,171500,316271670,431,431,431,431,24270
|
|
20240213,171400,316271670,431,431,431,431,0
|
|
20240213,171300,316271670,431,431,431,431,0
|
|
20240213,171200,316271670,431,431,431,431,0
|
|
20240213,171100,316271670,431,431,431,431,0
|
|
20240213,171000,316271670,431,431,431,431,0
|
|
20240213,170900,316271670,431,431,431,431,0
|
|
20240213,170800,316271670,431,431,431,431,0
|
|
20240213,170700,316271670,431,431,431,431,0
|
|
20240213,170600,316271670,431,431,431,431,0
|
|
20240213,170500,316271670,431,431,431,431,0
|
|
20240213,170400,316271670,431,431,431,431,0
|
|
20240213,170300,316271670,431,431,431,431,0
|
|
20240213,170200,316271670,431,431,431,431,0
|
|
20240213,170100,316271670,431,431,431,431,0
|
|
20240213,170000,316271670,431,431,431,431,0
|
|
20240213,165900,316271670,431,431,431,431,0
|
|
20240213,165800,316271670,431,431,431,431,0
|
|
20240213,165700,316271670,431,431,431,431,0
|
|
20240213,165600,316271670,431,431,431,431,0
|
|
20240213,165500,316271670,431,431,431,431,0
|
|
20240213,165400,316271670,431,431,431,431,0
|
|
20240213,165300,316271670,431,431,431,431,0
|
|
20240213,165200,316271670,431,431,431,431,0
|
|
20240213,165100,316271670,431,431,431,431,0
|
|
20240213,165000,316271670,431,431,431,431,0
|
|
20240213,164900,316271670,431,431,431,431,0
|
|
20240213,164800,316271670,431,431,431,431,0
|
|
20240213,164700,316271670,431,431,431,431,0
|
|
20240213,164600,316271670,431,431,431,431,0
|
|
20240213,164500,316271670,431,431,431,431,24270
|
|
20240213,164400,316271670,431,431,431,431,0
|
|
20240213,164300,316271670,431,431,431,431,0
|
|
20240213,164200,316271670,431,431,431,431,0
|
|
20240213,164100,316271670,431,431,431,431,0
|
|
20240213,164000,316271670,431,431,431,431,0
|
|
20240213,163900,316271670,431,431,431,431,0
|
|
20240213,163800,316271670,431,431,431,431,0
|
|
20240213,163700,316271670,431,431,431,431,0
|
|
20240213,163600,316271670,431,431,431,431,0
|
|
20240213,163500,316271670,431,431,431,431,0
|
|
20240213,163400,316271670,431,431,431,431,0
|
|
20240213,163300,316271670,431,431,431,431,0
|
|
20240213,163200,316271670,431,431,431,431,0
|
|
20240213,163100,316271670,431,431,431,431,0
|
|
20240213,163000,316271670,431,431,431,431,0
|
|
20240213,162900,316271670,431,431,431,431,0
|
|
20240213,162800,316271670,431,431,431,431,0
|
|
20240213,162700,316271670,431,431,431,431,0
|
|
20240213,162600,316271670,431,431,431,431,0
|
|
20240213,162500,316271670,431,431,431,431,0
|
|
20240213,162400,316271670,431,431,431,431,0
|
|
20240213,162300,316271670,431,431,431,431,0
|
|
20240213,162200,316271670,431,431,431,431,0
|
|
20240213,162100,316271670,431,431,431,431,0
|
|
20240213,162000,316271670,431,431,431,431,0
|
|
20240213,161900,316271670,431,431,431,431,0
|
|
20240213,161800,316271670,431,431,431,431,0
|
|
20240213,161700,316271670,431,431,431,431,0
|
|
20240213,161600,316271670,431,431,431,431,0
|
|
20240213,161500,316271670,431,431,431,431,24270
|
|
20240213,161400,316271670,431,431,431,431,0
|
|
20240213,161300,316271670,431,431,431,431,0
|
|
20240213,161200,316271670,431,431,431,431,0
|
|
20240213,161100,316271670,431,431,431,431,0
|
|
20240213,161000,316271670,431,431,431,431,0
|
|
20240213,160900,316271670,431,431,431,431,0
|
|
20240213,160800,316271670,431,431,431,431,0
|
|
20240213,160700,316271670,431,431,431,431,0
|
|
20240213,160600,316271670,431,431,431,431,0
|
|
20240213,160500,316271670,431,431,431,431,0
|
|
20240213,160400,316271670,431,431,431,431,0
|
|
20240213,160300,316271670,431,431,431,431,0
|
|
20240213,160200,316271670,431,431,431,431,0
|
|
20240213,160100,316271670,431,431,431,431,0
|
|
20240213,160000,316271670,431,431,431,431,0
|
|
20240213,155900,316271670,431,431,431,431,0
|
|
20240213,155800,316271670,431,431,431,431,0
|
|
20240213,155700,316271670,431,431,431,431,0
|
|
20240213,155600,316271670,431,431,431,431,0
|
|
20240213,155500,316271670,431,431,431,431,0
|
|
20240213,155400,316271670,431,431,431,431,0
|
|
20240213,155300,316271670,431,431,431,431,0
|
|
20240213,155200,316271670,431,431,431,431,0
|
|
20240213,155100,316271670,431,431,431,431,0
|
|
20240213,155000,316271670,431,431,431,431,0
|
|
20240213,154900,316271670,431,431,431,431,0
|
|
20240213,154800,316271670,431,431,431,431,0
|
|
20240213,154700,316271670,431,431,431,431,0
|
|
20240213,154600,316271670,431,431,431,431,0
|
|
20240213,154500,316271670,431,431,431,431,24270
|
|
20240213,154400,316271670,431,431,431,431,0
|
|
20240213,154300,316271670,431,431,431,431,0
|
|
20240213,154200,316271670,431,431,431,431,0
|
|
20240213,154100,316271670,431,431,431,431,0
|
|
20240213,154000,316271670,431,431,431,431,0
|
|
20240213,153900,316271670,431,431,431,431,0
|
|
20240213,153800,316271670,431,431,431,431,0
|
|
20240213,153700,316271670,431,431,431,431,0
|
|
20240213,153600,316271670,431,431,431,431,0
|
|
20240213,153500,316271670,431,431,431,431,0
|
|
20240213,153400,316271670,431,431,431,431,0
|
|
20240213,153300,316271670,431,431,431,431,0
|
|
20240213,153200,316271670,431,431,431,431,0
|
|
20240213,153100,316271670,431,431,431,431,0
|
|
20240213,153000,316271670,431,431,431,431,24270
|
|
20240213,152900,305811300,431,431,431,431,0
|
|
20240213,152800,305811300,431,431,431,431,0
|
|
20240213,152700,305811300,431,431,431,431,0
|
|
20240213,152600,305811300,431,431,431,431,0
|
|
20240213,152500,305811300,431,431,431,431,0
|
|
20240213,152400,305811300,431,431,431,431,0
|
|
20240213,152300,305811300,431,431,431,431,0
|
|
20240213,152200,305811300,431,431,431,431,0
|
|
20240213,152100,305811300,431,431,431,431,0
|
|
20240213,152000,305811300,431,431,431,431,0
|
|
20240213,151900,305811300,431,431,432,431,238
|
|
20240213,151800,305708719,431,432,432,431,2082
|
|
20240213,151700,304810975,432,431,432,431,1226
|
|
20240213,151600,304281566,432,432,433,432,22
|
|
20240213,151500,304272058,432,432,432,431,339
|
|
20240213,151400,304125614,433,433,433,433,370
|
|
20240213,151300,303965404,433,433,433,433,1
|
|
20240213,151200,303964971,433,433,433,433,7
|
|
20240213,151100,303961940,432,432,433,432,29
|
|
20240213,151000,303949410,433,433,433,433,1
|
|
20240213,150900,303948977,433,433,433,433,200
|
|
20240213,150800,303862377,433,433,433,432,223
|
|
20240213,150700,303765968,432,432,433,432,2007
|
|
20240213,150600,302898942,433,432,433,432,154
|
|
20240213,150500,302832412,432,431,432,431,243
|
|
20240213,150400,302727536,432,431,432,431,1107
|
|
20240213,150300,302250413,431,431,431,431,3453
|
|
20240213,150200,300762170,433,433,433,433,0
|
|
20240213,150100,300762170,433,433,433,433,211
|
|
20240213,150000,300670807,433,433,433,431,230
|
|
20240213,145900,300571659,432,432,432,432,0
|
|
20240213,145800,300571659,432,432,432,432,687
|
|
20240213,145700,300274875,432,432,432,432,33
|
|
20240213,145600,300260619,431,432,432,431,138
|
|
20240213,145500,300201140,432,432,432,432,0
|
|
20240213,145400,300201140,432,432,432,432,279
|
|
20240213,145300,300080612,433,433,433,433,15
|
|
20240213,145200,300074117,433,433,433,433,0
|
|
20240213,145100,300074117,433,433,433,433,6348
|
|
20240213,145000,297325433,433,433,433,432,3472
|
|
20240213,144900,295825058,433,433,433,433,6
|
|
20240213,144800,295822460,433,433,433,433,8
|
|
20240213,144700,295818996,433,432,433,432,4
|
|
20240213,144600,295817265,432,433,433,432,34
|
|
20240213,144500,295802544,432,433,433,432,431
|
|
20240213,144400,295616321,433,433,433,433,31
|
|
20240213,144300,295602898,434,433,434,433,3
|
|
20240213,144200,295601597,434,434,434,434,24
|
|
20240213,144100,295591181,434,434,434,434,0
|
|
20240213,144000,295591181,434,434,434,434,5
|
|
20240213,143900,295589011,434,434,434,434,0
|
|
20240213,143800,295589011,434,433,434,433,60
|
|
20240213,143700,295563029,433,433,433,433,7
|
|
20240213,143600,295559998,433,433,433,433,2381
|
|
20240213,143500,294529025,432,432,432,432,220
|
|
20240213,143400,294433985,433,433,433,433,0
|
|
20240213,143300,294433985,433,433,433,433,33
|
|
20240213,143200,294419696,433,433,433,433,1616
|
|
20240213,143100,293719968,433,433,433,433,10
|
|
20240213,143000,293715638,433,433,433,433,2200
|
|
20240213,142900,292763038,433,433,433,433,232
|
|
20240213,142800,292662582,433,433,434,433,593
|
|
20240213,142700,292405809,433,434,434,433,6
|
|
20240213,142600,292403206,434,434,434,434,0
|
|
20240213,142500,292403206,434,434,434,434,130
|
|
20240213,142400,292346786,434,434,434,434,11
|
|
20240213,142300,292342012,434,434,434,434,1
|
|
20240213,142200,292341578,434,433,434,433,23
|
|
20240213,142100,292331616,434,433,434,433,1586
|
|
20240213,142000,291644874,434,433,434,433,2853
|
|
20240213,141900,290408521,434,433,434,433,3649
|
|
20240213,141800,288828501,433,433,433,433,1003
|
|
20240213,141700,288394202,433,433,433,433,0
|
|
20240213,141600,288394202,433,433,433,433,0
|
|
20240213,141500,288394202,433,433,433,433,15
|
|
20240213,141400,288387707,433,433,433,433,14
|
|
20240213,141300,288381645,433,433,433,433,69
|
|
20240213,141200,288351768,433,433,433,433,19
|
|
20240213,141100,288343541,433,433,433,433,0
|
|
20240213,141000,288343541,433,433,433,433,0
|
|
20240213,140900,288343541,433,433,433,433,0
|
|
20240213,140800,288343541,433,433,433,433,100
|
|
20240213,140700,288300241,433,433,433,433,254
|
|
20240213,140600,288190259,433,433,433,433,0
|
|
20240213,140500,288190259,433,433,433,433,254
|
|
20240213,140400,288080277,433,433,433,433,1386
|
|
20240213,140300,287480139,433,431,433,431,1133
|
|
20240213,140200,286991810,431,431,431,431,0
|
|
20240213,140100,286991810,431,431,431,431,1
|
|
20240213,140000,286991379,433,434,434,430,16414
|
|
20240213,135900,279911798,434,434,434,434,0
|
|
20240213,135800,279911798,434,434,434,434,1
|
|
20240213,135700,279911364,434,434,434,434,115
|
|
20240213,135600,279861454,434,434,434,434,578
|
|
20240213,135500,279610602,434,434,434,433,73
|
|
20240213,135400,279578950,434,434,434,434,1
|
|
20240213,135300,279578516,434,434,434,434,50
|
|
20240213,135200,279556816,434,433,434,433,12424
|
|
20240213,135100,274167660,433,433,433,433,10
|
|
20240213,135000,274163330,433,432,433,432,2351
|
|
20240213,134900,273147648,433,433,433,433,0
|
|
20240213,134800,273147648,433,433,433,433,0
|
|
20240213,134700,273147648,433,432,433,432,20005
|
|
20240213,134600,264486075,432,432,432,432,0
|
|
20240213,134500,264486075,432,432,432,432,2
|
|
20240213,134400,264485211,432,432,433,432,78
|
|
20240213,134300,264451508,431,431,431,431,733
|
|
20240213,134200,264135585,432,432,432,432,119
|
|
20240213,134100,264084177,432,432,432,432,170
|
|
20240213,134000,264010737,432,432,432,432,2971
|
|
20240213,133900,262727265,432,433,433,432,510
|
|
20240213,133800,262506894,433,432,433,432,20
|
|
20240213,133700,262498252,432,432,433,432,839
|
|
20240213,133600,262135776,433,432,433,431,152
|
|
20240213,133500,262070179,433,433,433,433,17
|
|
20240213,133400,262062818,433,433,433,433,50
|
|
20240213,133300,262041168,433,433,433,432,104
|
|
20240213,133200,261996236,432,432,432,432,100
|
|
20240213,133100,261953036,432,432,432,432,2107
|
|
20240213,133000,261042812,433,433,433,433,0
|
|
20240213,132900,261042812,433,433,433,433,300
|
|
20240213,132800,260912912,433,433,433,433,2
|
|
20240213,132700,260912046,432,432,432,432,500
|
|
20240213,132600,260696046,433,432,433,432,5202
|
|
20240213,132500,258448781,432,432,432,432,0
|
|
20240213,132400,258448781,432,432,432,432,100
|
|
20240213,132300,258405581,432,433,433,432,10569
|
|
20240213,132200,253829747,433,433,433,433,145
|
|
20240213,132100,253766962,433,432,433,432,400
|
|
20240213,132000,253593862,432,433,433,432,220
|
|
20240213,131900,253498802,433,433,433,433,13
|
|
20240213,131800,253493173,432,432,432,432,153
|
|
20240213,131700,253427077,432,431,433,431,64
|
|
20240213,131600,253399368,433,433,433,433,1
|
|
20240213,131500,253398935,433,433,433,433,1
|
|
20240213,131400,253398502,431,433,433,431,1687
|
|
20240213,131300,252670878,433,433,433,433,11
|
|
20240213,131200,252666115,433,433,433,433,0
|
|
20240213,131100,252666115,433,433,433,433,55
|
|
20240213,131000,252642300,433,433,433,433,127
|
|
20240213,130900,252587309,433,432,433,432,140
|
|
20240213,130800,252526789,433,433,433,433,2
|
|
20240213,130700,252525923,433,432,433,432,3037
|
|
20240213,130600,251213936,432,432,432,432,0
|
|
20240213,130500,251213936,432,432,432,432,121
|
|
20240213,130400,251161664,432,432,432,432,41
|
|
20240213,130300,251143952,432,432,432,432,0
|
|
20240213,130200,251143952,432,433,433,432,2508
|
|
20240213,130100,250059988,433,433,433,433,1837
|
|
20240213,130000,249264567,433,433,433,433,1000
|
|
20240213,125900,248831567,434,434,434,434,1
|
|
20240213,125800,248831133,432,432,432,432,49
|
|
20240213,125700,248809965,434,434,434,434,0
|
|
20240213,125600,248809965,434,432,434,432,12039
|
|
20240213,125500,243609115,432,433,433,432,1006
|
|
20240213,125400,243174356,433,433,433,433,3
|
|
20240213,125300,243173057,434,433,434,433,10039
|
|
20240213,125200,238826136,433,433,433,433,510
|
|
20240213,125100,238605306,434,434,434,434,200
|
|
20240213,125000,238518506,433,433,433,433,860
|
|
20240213,124900,238146126,433,433,433,433,4134
|
|
20240213,124800,236356104,433,432,433,432,6276
|
|
20240213,124700,233644773,432,432,432,432,14
|
|
20240213,124600,233638725,432,432,432,432,3911
|
|
20240213,124500,231949173,433,432,433,432,3576
|
|
20240213,124400,230401918,432,433,433,432,5410
|
|
20240213,124300,228064797,432,432,432,432,600
|
|
20240213,124200,227805597,431,431,431,431,4663
|
|
20240213,124100,225795844,431,431,431,430,71
|
|
20240213,124000,225765303,431,430,431,430,4916
|
|
20240213,123900,223650008,430,431,431,430,375
|
|
20240213,123800,223488384,431,432,433,431,9574
|
|
20240213,123700,219357071,432,432,432,432,2
|
|
20240213,123600,219356207,433,433,433,433,1000
|
|
20240213,123500,218923207,433,434,434,433,53
|
|
20240213,123400,218900208,434,434,434,434,0
|
|
20240213,123300,218900208,434,434,434,434,1
|
|
20240213,123200,218899774,434,434,434,434,95
|
|
20240213,123100,218858544,434,432,434,432,355
|
|
20240213,123000,218704490,433,433,433,432,4695
|
|
20240213,122900,216671557,434,434,434,433,154
|
|
20240213,122800,216604837,434,433,434,433,34
|
|
20240213,122700,216590083,433,433,433,433,4
|
|
20240213,122600,216588351,433,434,434,433,1046
|
|
20240213,122500,216134394,435,435,435,435,18006
|
|
20240213,122400,208301784,435,433,435,433,2505
|
|
20240213,122300,207216115,433,435,435,433,1003
|
|
20240213,122200,206781812,434,434,434,434,11138
|
|
20240213,122100,201947920,434,433,434,433,3003
|
|
20240213,122000,200647620,433,433,433,433,300
|
|
20240213,121900,200517720,433,433,433,433,20
|
|
20240213,121800,200509060,433,433,433,433,0
|
|
20240213,121700,200509060,433,433,433,433,0
|
|
20240213,121600,200509060,433,433,433,433,4048
|
|
20240213,121500,198756276,433,433,433,432,203
|
|
20240213,121400,198668477,432,432,432,432,2
|
|
20240213,121300,198667613,432,433,433,432,38
|
|
20240213,121200,198651164,433,433,433,433,301
|
|
20240213,121100,198520831,433,431,433,431,41
|
|
20240213,121000,198503118,433,433,433,433,320
|
|
20240213,120900,198364558,433,433,433,433,1010
|
|
20240213,120800,197927228,433,432,433,432,520
|
|
20240213,120700,197702568,432,432,432,432,300
|
|
20240213,120600,197572968,432,432,432,432,0
|
|
20240213,120500,197572968,432,432,432,432,0
|
|
20240213,120400,197572968,432,432,432,432,2
|
|
20240213,120300,197572104,430,430,430,430,0
|
|
20240213,120200,197572104,430,430,430,430,1730
|
|
20240213,120100,196828204,432,430,432,430,1837
|
|
20240213,120000,196038292,431,431,432,431,3484
|
|
20240213,115900,194536669,433,434,434,433,13
|
|
20240213,115800,194531038,433,433,433,433,5000
|
|
20240213,115700,192366038,433,433,433,433,40
|
|
20240213,115600,192348718,433,432,433,432,502
|
|
20240213,115500,192131852,434,434,434,434,0
|
|
20240213,115400,192131852,434,434,434,434,0
|
|
20240213,115300,192131852,434,434,435,432,12686
|
|
20240213,115200,186640763,434,431,434,431,28412
|
|
20240213,115100,174336115,432,431,432,431,155
|
|
20240213,115000,174269205,432,432,432,432,25
|
|
20240213,114900,174258405,432,432,432,432,1193
|
|
20240213,114800,173743029,432,432,432,432,4455
|
|
20240213,114700,171818469,432,432,432,432,1160
|
|
20240213,114600,171317349,432,432,432,432,0
|
|
20240213,114500,171317349,432,431,432,430,2415
|
|
20240213,114400,170276498,431,431,431,431,446
|
|
20240213,114300,170084272,431,431,431,431,13
|
|
20240213,114200,170078669,432,432,432,432,9
|
|
20240213,114100,170074781,431,431,431,431,1219
|
|
20240213,114000,169549392,431,431,431,431,1000
|
|
20240213,113900,169118392,431,431,431,431,2
|
|
20240213,113800,169117530,430,430,430,430,20
|
|
20240213,113700,169108930,431,431,431,430,12405
|
|
20240213,113600,163764375,430,430,431,430,2381
|
|
20240213,113500,162740544,431,430,431,430,502
|
|
20240213,113400,162524682,431,430,431,430,32
|
|
20240213,113300,162510920,431,431,431,431,0
|
|
20240213,113200,162510920,431,429,431,429,530
|
|
20240213,113100,162282907,430,430,430,430,0
|
|
20240213,113000,162282907,430,430,430,430,13
|
|
20240213,112900,162277317,430,430,430,430,0
|
|
20240213,112800,162277317,430,430,430,430,1162
|
|
20240213,112700,161777657,430,430,430,430,0
|
|
20240213,112600,161777657,430,430,431,430,7754
|
|
20240213,112500,158443436,430,430,430,430,300
|
|
20240213,112400,158314436,430,430,430,430,0
|
|
20240213,112300,158314436,430,430,430,430,13
|
|
20240213,112200,158308846,430,430,430,430,4378
|
|
20240213,112100,156426306,430,430,430,430,48
|
|
20240213,112000,156405666,429,429,429,429,15
|
|
20240213,111900,156399231,430,430,430,430,2
|
|
20240213,111800,156398371,430,430,430,430,5
|
|
20240213,111700,156396221,430,430,430,430,12
|
|
20240213,111600,156391061,428,428,428,428,15
|
|
20240213,111500,156384641,428,428,428,428,20
|
|
20240213,111400,156376081,429,429,429,429,3160
|
|
20240213,111300,155020441,429,429,429,429,1152
|
|
20240213,111200,154526233,429,429,430,429,1129
|
|
20240213,111100,154041856,430,429,430,429,176
|
|
20240213,111000,153966262,429,429,429,429,0
|
|
20240213,110900,153966262,429,429,430,429,130
|
|
20240213,110800,153910488,429,429,429,429,1501
|
|
20240213,110700,153266559,430,430,430,430,0
|
|
20240213,110600,153266559,430,429,430,429,5
|
|
20240213,110500,153264410,429,429,429,429,1182
|
|
20240213,110400,152757332,429,429,429,429,38
|
|
20240213,110300,152741030,429,429,429,429,70
|
|
20240213,110200,152711000,429,429,429,429,10
|
|
20240213,110100,152706710,427,428,428,427,1126
|
|
20240213,110000,152224976,428,429,429,428,1262
|
|
20240213,105900,151684839,428,428,428,428,1627
|
|
20240213,105800,150988483,428,428,428,428,5594
|
|
20240213,105700,148594251,429,429,429,429,620
|
|
20240213,105600,148328271,427,427,427,427,2
|
|
20240213,105500,148327417,429,429,429,429,1
|
|
20240213,105400,148326988,429,429,429,429,3
|
|
20240213,105300,148325701,427,429,429,427,6387
|
|
20240213,105200,145598418,428,428,428,428,1994
|
|
20240213,105100,144744986,428,428,428,428,736
|
|
20240213,105000,144429978,428,428,428,427,104
|
|
20240213,104900,144385468,428,428,428,428,0
|
|
20240213,104800,144385468,428,430,430,428,3
|
|
20240213,104700,144384180,428,428,428,428,10639
|
|
20240213,104600,139830688,428,429,429,428,261
|
|
20240213,104500,139718926,429,430,430,429,2484
|
|
20240213,104400,138653194,430,430,430,430,0
|
|
20240213,104300,138653194,430,431,431,430,3
|
|
20240213,104200,138651902,431,431,431,430,75
|
|
20240213,104100,138619627,430,430,430,430,1333
|
|
20240213,104000,138046437,430,430,430,430,353
|
|
20240213,103900,137894647,430,429,430,429,1022
|
|
20240213,103800,137456143,431,430,431,430,15799
|
|
20240213,103700,130662572,429,429,429,429,0
|
|
20240213,103600,130662572,429,429,429,429,0
|
|
20240213,103500,130662572,429,429,429,429,1001
|
|
20240213,103400,130233143,429,429,429,429,450
|
|
20240213,103300,130040093,430,430,430,430,19
|
|
20240213,103200,130031923,429,429,429,429,1297
|
|
20240213,103100,129475510,429,430,430,429,6648
|
|
20240213,103000,126616874,431,431,431,430,961
|
|
20240213,102900,126203583,431,431,431,431,107
|
|
20240213,102800,126157466,431,431,431,431,53
|
|
20240213,102700,126134623,431,431,431,431,517
|
|
20240213,102600,125911796,431,431,431,431,1
|
|
20240213,102500,125911365,431,431,431,431,1667
|
|
20240213,102400,125192888,431,431,431,431,7
|
|
20240213,102300,125189871,431,431,431,431,674
|
|
20240213,102200,124899377,431,431,431,431,15
|
|
20240213,102100,124892912,431,430,431,430,310
|
|
20240213,102000,124759595,431,431,431,431,0
|
|
20240213,101900,124759595,431,431,431,431,3017
|
|
20240213,101800,123459268,430,430,430,427,47661
|
|
20240213,101700,103035886,430,429,430,429,82
|
|
20240213,101600,103000627,430,430,430,430,7309
|
|
20240213,101500,99857757,430,430,430,430,2937
|
|
20240213,101400,98594847,430,429,430,429,764
|
|
20240213,101300,98266520,429,429,429,428,4998
|
|
20240213,101200,96122379,429,429,429,429,3
|
|
20240213,101100,96121092,429,428,429,428,15219
|
|
20240213,101000,89596056,428,428,428,428,1606
|
|
20240213,100900,88908688,428,428,428,428,680
|
|
20240213,100800,88617648,428,428,428,428,118
|
|
20240213,100700,88567144,427,427,427,427,6
|
|
20240213,100600,88564582,428,428,429,428,9853
|
|
20240213,100500,84347336,429,429,429,429,100
|
|
20240213,100400,84304436,428,428,428,428,607
|
|
20240213,100300,84044640,429,429,429,429,2
|
|
20240213,100200,84043782,429,428,429,428,47
|
|
20240213,100100,84023651,428,429,429,428,317
|
|
20240213,100000,83887760,429,429,429,429,1239
|
|
20240213,095900,83356229,429,428,429,428,1504
|
|
20240213,095800,82711517,428,429,429,428,3104
|
|
20240213,095700,81381005,429,428,429,428,18
|
|
20240213,095600,81373284,429,429,429,429,58
|
|
20240213,095500,81348402,429,428,429,427,38
|
|
20240213,095400,81332132,429,429,429,429,2
|
|
20240213,095300,81331274,429,427,429,427,18
|
|
20240213,095200,81323584,428,428,428,428,1
|
|
20240213,095100,81323156,429,429,429,429,152
|
|
20240213,095000,81257948,427,427,427,427,111
|
|
20240213,094900,81210551,427,429,429,427,6
|
|
20240213,094800,81207983,429,429,429,427,1339
|
|
20240213,094700,80636154,428,428,428,428,5901
|
|
20240213,094600,78110526,428,427,428,427,654
|
|
20240213,094500,77831230,426,427,427,426,387
|
|
20240213,094400,77666217,427,427,427,427,232
|
|
20240213,094300,77567153,426,427,427,426,2
|
|
20240213,094200,77566300,428,426,428,426,39139
|
|
20240213,094100,60893084,426,428,428,426,17
|
|
20240213,094000,60885825,428,426,428,426,2597
|
|
20240213,093900,59776406,427,427,427,427,1200
|
|
20240213,093800,59264006,426,426,427,426,39148
|
|
20240213,093700,42586957,426,426,426,426,21
|
|
20240213,093600,42578011,426,424,426,424,82
|
|
20240213,093500,42543093,424,426,426,424,129
|
|
20240213,093400,42488149,426,424,426,424,2988
|
|
20240213,093300,41219791,424,425,426,424,3164
|
|
20240213,093200,39876178,426,426,426,426,1987
|
|
20240213,093100,39029716,426,426,426,426,1
|
|
20240213,093000,39029290,427,427,427,426,1392
|
|
20240213,092900,38436024,427,427,427,427,1597
|
|
20240213,092800,37754105,427,426,427,426,531
|
|
20240213,092700,37527373,427,428,428,427,3922
|
|
20240213,092600,35850341,427,427,427,427,0
|
|
20240213,092500,35850341,427,425,427,425,3908
|
|
20240213,092400,34186131,425,425,426,425,859
|
|
20240213,092300,33821055,425,425,425,425,2
|
|
20240213,092200,33820205,426,426,427,426,106
|
|
20240213,092100,33775048,426,427,427,426,854
|
|
20240213,092000,33411243,425,427,428,425,7392
|
|
20240213,091900,30252500,428,428,428,428,33
|
|
20240213,091800,30238376,428,428,428,428,171
|
|
20240213,091700,30165188,428,426,428,426,44
|
|
20240213,091600,30146400,426,426,426,426,775
|
|
20240213,091500,29816250,426,426,426,426,3756
|
|
20240213,091400,28216194,426,427,427,426,801
|
|
20240213,091300,27874168,426,427,427,426,704
|
|
20240213,091200,27574254,427,428,428,426,1105
|
|
20240213,091100,27102994,429,429,429,428,2534
|
|
20240213,091000,26016108,429,426,429,426,16029
|
|
20240213,090900,19164836,425,424,425,424,13255
|
|
20240213,090800,13533172,424,424,424,424,67
|
|
20240213,090700,13504764,424,426,426,424,5321
|
|
20240213,090600,11248318,426,426,427,426,15862
|
|
20240213,090500,4490925,427,427,427,426,1235
|
|
20240213,090400,3964048,427,427,427,426,509
|
|
20240213,090300,3747210,426,426,426,426,3424
|
|
20240213,090200,2288586,425,425,425,425,15
|
|
20240213,090100,2282211,426,426,426,426,183
|
|
20240213,090000,2204253,423,423,423,423,5211
|