625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192200,111596465,430,430,430,430,5342
|
|
20240214,192100,111596465,430,430,430,430,0
|
|
20240214,192000,111596465,430,430,430,430,0
|
|
20240214,191900,111596465,430,430,430,430,0
|
|
20240214,191800,111596465,430,430,430,430,0
|
|
20240214,191700,111596465,430,430,430,430,0
|
|
20240214,191600,111596465,430,430,430,430,0
|
|
20240214,191500,111596465,430,430,430,430,0
|
|
20240214,191400,111596465,430,430,430,430,0
|
|
20240214,191300,111596465,430,430,430,430,0
|
|
20240214,191200,111596465,430,430,430,430,0
|
|
20240214,191100,111596465,430,430,430,430,0
|
|
20240214,191000,111596465,430,430,430,430,0
|
|
20240214,190900,111596465,430,430,430,430,0
|
|
20240214,190800,111596465,430,430,430,430,0
|
|
20240214,190700,111596465,430,430,430,430,0
|
|
20240214,190600,111596465,430,430,430,430,0
|
|
20240214,190500,111596465,430,430,430,430,0
|
|
20240214,190400,111596465,430,430,430,430,0
|
|
20240214,190300,111596465,430,430,430,430,0
|
|
20240214,190200,111596465,430,430,430,430,0
|
|
20240214,190100,111596465,430,430,430,430,0
|
|
20240214,190000,111596465,430,430,430,430,0
|
|
20240214,185900,111596465,430,430,430,430,0
|
|
20240214,185800,111596465,430,430,430,430,0
|
|
20240214,185700,111596465,430,430,430,430,0
|
|
20240214,185600,111596465,430,430,430,430,0
|
|
20240214,185500,111596465,430,430,430,430,0
|
|
20240214,185400,111596465,430,430,430,430,0
|
|
20240214,185300,111596465,430,430,430,430,0
|
|
20240214,185200,111596465,430,430,430,430,5342
|
|
20240214,185100,111596465,430,430,430,430,0
|
|
20240214,185000,111596465,430,430,430,430,0
|
|
20240214,184900,111596465,430,430,430,430,0
|
|
20240214,184800,111596465,430,430,430,430,0
|
|
20240214,184700,111596465,430,430,430,430,0
|
|
20240214,184600,111596465,430,430,430,430,0
|
|
20240214,184500,111596465,430,430,430,430,0
|
|
20240214,184400,111596465,430,430,430,430,0
|
|
20240214,184300,111596465,430,430,430,430,0
|
|
20240214,184200,111596465,430,430,430,430,0
|
|
20240214,184100,111596465,430,430,430,430,0
|
|
20240214,184000,111596465,430,430,430,430,0
|
|
20240214,183900,111596465,430,430,430,430,0
|
|
20240214,183800,111596465,430,430,430,430,0
|
|
20240214,183700,111596465,430,430,430,430,0
|
|
20240214,183600,111596465,430,430,430,430,0
|
|
20240214,183500,111596465,430,430,430,430,0
|
|
20240214,183400,111596465,430,430,430,430,0
|
|
20240214,183300,111596465,430,430,430,430,0
|
|
20240214,183200,111596465,430,430,430,430,0
|
|
20240214,183100,111596465,430,430,430,430,0
|
|
20240214,183000,111596465,430,430,430,430,0
|
|
20240214,182900,111596465,430,430,430,430,0
|
|
20240214,182800,111596465,430,430,430,430,0
|
|
20240214,182700,111596465,430,430,430,430,0
|
|
20240214,182600,111596465,430,430,430,430,0
|
|
20240214,182500,111596465,430,430,430,430,0
|
|
20240214,182400,111596465,430,430,430,430,0
|
|
20240214,182300,111596465,430,430,430,430,0
|
|
20240214,182200,111596465,430,430,430,430,5342
|
|
20240214,182100,111596465,430,430,430,430,0
|
|
20240214,182000,111596465,430,430,430,430,0
|
|
20240214,181900,111596465,430,430,430,430,0
|
|
20240214,181800,111596465,430,430,430,430,0
|
|
20240214,181700,111596465,430,430,430,430,0
|
|
20240214,181600,111596465,430,430,430,430,0
|
|
20240214,181500,111596465,430,430,430,430,0
|
|
20240214,181400,111596465,430,430,430,430,0
|
|
20240214,181300,111596465,430,430,430,430,0
|
|
20240214,181200,111596465,430,430,430,430,0
|
|
20240214,181100,111596465,430,430,430,430,0
|
|
20240214,181000,111596465,430,430,430,430,0
|
|
20240214,180900,111596465,430,430,430,430,0
|
|
20240214,180800,111596465,430,430,430,430,0
|
|
20240214,180700,111596465,430,430,430,430,0
|
|
20240214,180600,111596465,430,430,430,430,0
|
|
20240214,180500,111596465,430,430,430,430,0
|
|
20240214,180400,111596465,430,430,430,430,0
|
|
20240214,180300,111596465,430,430,430,430,0
|
|
20240214,180200,111596465,430,430,430,430,0
|
|
20240214,180100,111596465,430,430,430,430,0
|
|
20240214,180000,111596465,430,430,430,430,0
|
|
20240214,175900,111596465,430,430,430,430,0
|
|
20240214,175800,111596465,430,430,430,430,0
|
|
20240214,175700,111596465,430,430,430,430,0
|
|
20240214,175600,111596465,430,430,430,430,0
|
|
20240214,175500,111596465,430,430,430,430,0
|
|
20240214,175400,111596465,430,430,430,430,0
|
|
20240214,175300,111596465,430,430,430,430,0
|
|
20240214,175200,111596465,430,430,430,430,5342
|
|
20240214,175100,111596465,430,430,430,430,0
|
|
20240214,175000,111596465,430,430,430,430,0
|
|
20240214,174900,111596465,430,430,430,430,0
|
|
20240214,174800,111596465,430,430,430,430,0
|
|
20240214,174700,111596465,430,430,430,430,0
|
|
20240214,174600,111596465,430,430,430,430,0
|
|
20240214,174500,111596465,430,430,430,430,0
|
|
20240214,174400,111596465,430,430,430,430,0
|
|
20240214,174300,111596465,430,430,430,430,0
|
|
20240214,174200,111596465,430,430,430,430,0
|
|
20240214,174100,111596465,430,430,430,430,0
|
|
20240214,174000,111596465,430,430,430,430,0
|
|
20240214,173900,111596465,430,430,430,430,0
|
|
20240214,173800,111596465,430,430,430,430,0
|
|
20240214,173700,111596465,430,430,430,430,0
|
|
20240214,173600,111596465,430,430,430,430,0
|
|
20240214,173500,111596465,430,430,430,430,0
|
|
20240214,173400,111596465,430,430,430,430,0
|
|
20240214,173300,111596465,430,430,430,430,0
|
|
20240214,173200,111596465,430,430,430,430,0
|
|
20240214,173100,111596465,430,430,430,430,0
|
|
20240214,173000,111596465,430,430,430,430,0
|
|
20240214,172900,111596465,430,430,430,430,0
|
|
20240214,172800,111596465,430,430,430,430,0
|
|
20240214,172700,111596465,430,430,430,430,0
|
|
20240214,172600,111596465,430,430,430,430,0
|
|
20240214,172500,111596465,430,430,430,430,0
|
|
20240214,172400,111596465,430,430,430,430,0
|
|
20240214,172300,111596465,430,430,430,430,0
|
|
20240214,172200,111596465,430,430,430,430,5342
|
|
20240214,172100,111596465,430,430,430,430,0
|
|
20240214,172000,111596465,430,430,430,430,0
|
|
20240214,171900,111596465,430,430,430,430,0
|
|
20240214,171800,111596465,430,430,430,430,0
|
|
20240214,171700,111596465,430,430,430,430,0
|
|
20240214,171600,111596465,430,430,430,430,0
|
|
20240214,171500,111596465,430,430,430,430,0
|
|
20240214,171400,111596465,430,430,430,430,0
|
|
20240214,171300,111596465,430,430,430,430,0
|
|
20240214,171200,111596465,430,430,430,430,0
|
|
20240214,171100,111596465,430,430,430,430,0
|
|
20240214,171000,111596465,430,430,430,430,0
|
|
20240214,170900,111596465,430,430,430,430,0
|
|
20240214,170800,111596465,430,430,430,430,0
|
|
20240214,170700,111596465,430,430,430,430,0
|
|
20240214,170600,111596465,430,430,430,430,0
|
|
20240214,170500,111596465,430,430,430,430,0
|
|
20240214,170400,111596465,430,430,430,430,0
|
|
20240214,170300,111596465,430,430,430,430,0
|
|
20240214,170200,111596465,430,430,430,430,0
|
|
20240214,170100,111596465,430,430,430,430,0
|
|
20240214,170000,111596465,430,430,430,430,0
|
|
20240214,165900,111596465,430,430,430,430,0
|
|
20240214,165800,111596465,430,430,430,430,0
|
|
20240214,165700,111596465,430,430,430,430,0
|
|
20240214,165600,111596465,430,430,430,430,0
|
|
20240214,165500,111596465,430,430,430,430,0
|
|
20240214,165400,111596465,430,430,430,430,0
|
|
20240214,165300,111596465,430,430,430,430,0
|
|
20240214,165200,111596465,430,430,430,430,5342
|
|
20240214,165100,111596465,430,430,430,430,0
|
|
20240214,165000,111596465,430,430,430,430,0
|
|
20240214,164900,111596465,430,430,430,430,0
|
|
20240214,164800,111596465,430,430,430,430,0
|
|
20240214,164700,111596465,430,430,430,430,0
|
|
20240214,164600,111596465,430,430,430,430,0
|
|
20240214,164500,111596465,430,430,430,430,0
|
|
20240214,164400,111596465,430,430,430,430,0
|
|
20240214,164300,111596465,430,430,430,430,0
|
|
20240214,164200,111596465,430,430,430,430,0
|
|
20240214,164100,111596465,430,430,430,430,0
|
|
20240214,164000,111596465,430,430,430,430,0
|
|
20240214,163900,111596465,430,430,430,430,0
|
|
20240214,163800,111596465,430,430,430,430,0
|
|
20240214,163700,111596465,430,430,430,430,0
|
|
20240214,163600,111596465,430,430,430,430,0
|
|
20240214,163500,111596465,430,430,430,430,0
|
|
20240214,163400,111596465,430,430,430,430,0
|
|
20240214,163300,111596465,430,430,430,430,0
|
|
20240214,163200,111596465,430,430,430,430,0
|
|
20240214,163100,111596465,430,430,430,430,0
|
|
20240214,163000,111596465,430,430,430,430,0
|
|
20240214,162900,111596465,430,430,430,430,0
|
|
20240214,162800,111596465,430,430,430,430,0
|
|
20240214,162700,111596465,430,430,430,430,0
|
|
20240214,162600,111596465,430,430,430,430,0
|
|
20240214,162500,111596465,430,430,430,430,0
|
|
20240214,162400,111596465,430,430,430,430,0
|
|
20240214,162300,111596465,430,430,430,430,0
|
|
20240214,162200,111596465,430,430,430,430,5342
|
|
20240214,162100,111596465,430,430,430,430,0
|
|
20240214,162000,111596465,430,430,430,430,0
|
|
20240214,161900,111596465,430,430,430,430,0
|
|
20240214,161800,111596465,430,430,430,430,0
|
|
20240214,161700,111596465,430,430,430,430,0
|
|
20240214,161600,111596465,430,430,430,430,0
|
|
20240214,161500,111596465,430,430,430,430,0
|
|
20240214,161400,111596465,430,430,430,430,0
|
|
20240214,161300,111596465,430,430,430,430,0
|
|
20240214,161200,111596465,430,430,430,430,0
|
|
20240214,161100,111596465,430,430,430,430,0
|
|
20240214,161000,111596465,430,430,430,430,0
|
|
20240214,160900,111596465,430,430,430,430,0
|
|
20240214,160800,111596465,430,430,430,430,0
|
|
20240214,160700,111596465,430,430,430,430,0
|
|
20240214,160600,111596465,430,430,430,430,0
|
|
20240214,160500,111596465,430,430,430,430,0
|
|
20240214,160400,111596465,430,430,430,430,0
|
|
20240214,160300,111596465,430,430,430,430,0
|
|
20240214,160200,111596465,430,430,430,430,0
|
|
20240214,160100,111596465,430,430,430,430,0
|
|
20240214,160000,111596465,430,430,430,430,0
|
|
20240214,155900,111596465,430,430,430,430,0
|
|
20240214,155800,111596465,430,430,430,430,0
|
|
20240214,155700,111596465,430,430,430,430,0
|
|
20240214,155600,111596465,430,430,430,430,0
|
|
20240214,155500,111596465,430,430,430,430,0
|
|
20240214,155400,111596465,430,430,430,430,0
|
|
20240214,155300,111596465,430,430,430,430,0
|
|
20240214,155200,111596465,430,430,430,430,5342
|
|
20240214,155100,111596465,430,430,430,430,0
|
|
20240214,155000,111596465,430,430,430,430,0
|
|
20240214,154900,111596465,430,430,430,430,0
|
|
20240214,154800,111596465,430,430,430,430,0
|
|
20240214,154700,111596465,430,430,430,430,0
|
|
20240214,154600,111596465,430,430,430,430,0
|
|
20240214,154500,111596465,430,430,430,430,0
|
|
20240214,154400,111596465,430,430,430,430,0
|
|
20240214,154300,111596465,430,430,430,430,0
|
|
20240214,154200,111596465,430,430,430,430,0
|
|
20240214,154100,111596465,430,430,430,430,0
|
|
20240214,154000,111596465,430,430,430,430,0
|
|
20240214,153900,111596465,430,430,430,430,0
|
|
20240214,153800,111596465,430,430,430,430,0
|
|
20240214,153700,111596465,430,430,430,430,0
|
|
20240214,153600,111596465,430,430,430,430,0
|
|
20240214,153500,111596465,430,430,430,430,0
|
|
20240214,153400,111596465,430,430,430,430,0
|
|
20240214,153300,111596465,430,430,430,430,0
|
|
20240214,153200,111596465,430,430,430,430,0
|
|
20240214,153100,111596465,430,430,430,430,0
|
|
20240214,153000,111596465,430,430,430,430,5342
|
|
20240214,152900,109299405,430,430,430,430,0
|
|
20240214,152800,109299405,430,430,430,430,0
|
|
20240214,152700,109299405,430,430,430,430,0
|
|
20240214,152600,109299405,430,430,430,430,0
|
|
20240214,152500,109299405,430,430,430,430,0
|
|
20240214,152400,109299405,430,430,430,430,0
|
|
20240214,152300,109299405,430,430,430,430,0
|
|
20240214,152200,109299405,430,430,430,430,0
|
|
20240214,152100,109299405,430,430,430,430,0
|
|
20240214,152000,109299405,430,430,430,430,0
|
|
20240214,151900,109299405,430,430,430,430,551
|
|
20240214,151800,109062475,430,429,430,429,203
|
|
20240214,151700,108975235,430,429,430,429,701
|
|
20240214,151600,108674003,429,428,429,428,3534
|
|
20240214,151500,107161448,430,430,430,430,0
|
|
20240214,151400,107161448,430,430,430,430,2
|
|
20240214,151300,107160588,430,430,430,430,0
|
|
20240214,151200,107160588,430,430,430,430,650
|
|
20240214,151100,106881088,430,430,430,430,1405
|
|
20240214,151000,106276938,430,430,430,430,2
|
|
20240214,150900,106276078,430,430,430,430,11
|
|
20240214,150800,106271348,430,430,430,430,0
|
|
20240214,150700,106271348,430,430,430,430,1400
|
|
20240214,150600,105669348,430,429,430,429,27
|
|
20240214,150500,105657760,429,430,430,429,479
|
|
20240214,150400,105452268,430,430,430,430,0
|
|
20240214,150300,105452268,430,429,430,429,219
|
|
20240214,150200,105358315,429,429,429,429,16
|
|
20240214,150100,105351451,429,429,429,428,5321
|
|
20240214,150000,103073742,429,429,429,429,373
|
|
20240214,145900,102913725,429,429,429,429,0
|
|
20240214,145800,102913725,429,429,429,429,1614
|
|
20240214,145700,102221319,430,430,430,430,200
|
|
20240214,145600,102135319,430,430,430,430,203
|
|
20240214,145500,102048029,430,430,430,430,23
|
|
20240214,145400,102038139,430,430,430,430,2
|
|
20240214,145300,102037279,429,429,429,429,1
|
|
20240214,145200,102036850,430,430,430,430,21
|
|
20240214,145100,102027820,430,430,430,430,10
|
|
20240214,145000,102023520,430,430,430,430,0
|
|
20240214,144900,102023520,430,430,430,430,233
|
|
20240214,144800,101923330,430,430,430,430,3
|
|
20240214,144700,101922040,429,429,429,429,1
|
|
20240214,144600,101921611,430,429,430,429,5
|
|
20240214,144500,101919463,430,429,430,429,32
|
|
20240214,144400,101905731,430,430,430,430,1300
|
|
20240214,144300,101346731,430,430,430,429,8
|
|
20240214,144200,101343293,429,429,429,429,2
|
|
20240214,144100,101342435,430,430,430,430,108
|
|
20240214,144000,101295995,430,430,430,430,1
|
|
20240214,143900,101295565,430,429,430,429,209
|
|
20240214,143800,101205902,430,428,430,428,34
|
|
20240214,143700,101191343,429,429,429,429,1768
|
|
20240214,143600,100432871,430,430,430,430,40
|
|
20240214,143500,100415671,430,430,430,430,30
|
|
20240214,143400,100402771,430,430,430,430,10
|
|
20240214,143300,100398471,430,430,430,430,3
|
|
20240214,143200,100397181,430,430,430,430,0
|
|
20240214,143100,100397181,430,430,430,430,2
|
|
20240214,143000,100396321,428,430,430,428,2566
|
|
20240214,142900,99293045,430,430,430,430,0
|
|
20240214,142800,99293045,430,430,430,430,3
|
|
20240214,142700,99291755,430,429,430,429,3128
|
|
20240214,142600,97949842,429,429,429,429,0
|
|
20240214,142500,97949842,429,429,429,428,3195
|
|
20240214,142400,96579197,429,429,429,429,10
|
|
20240214,142300,96574907,429,429,429,429,1103
|
|
20240214,142200,96101720,430,430,430,430,0
|
|
20240214,142100,96101720,430,430,430,430,12
|
|
20240214,142000,96096560,429,429,429,429,710
|
|
20240214,141900,95791970,430,430,430,430,0
|
|
20240214,141800,95791970,430,429,430,429,403
|
|
20240214,141700,95618981,430,430,430,430,0
|
|
20240214,141600,95618981,430,430,430,430,0
|
|
20240214,141500,95618981,430,430,430,430,0
|
|
20240214,141400,95618981,430,429,430,429,824
|
|
20240214,141300,95265482,429,428,429,428,2012
|
|
20240214,141200,94404334,429,429,429,429,2
|
|
20240214,141100,94403476,429,429,429,429,3000
|
|
20240214,141000,93116476,429,429,429,428,2279
|
|
20240214,140900,92141053,429,429,429,429,410
|
|
20240214,140800,91965163,429,429,429,429,13
|
|
20240214,140700,91959586,429,429,429,428,524
|
|
20240214,140600,91734960,428,428,428,428,100
|
|
20240214,140500,91692160,429,429,429,429,5
|
|
20240214,140400,91690015,429,429,429,429,0
|
|
20240214,140300,91690015,429,429,429,429,10
|
|
20240214,140200,91685725,429,429,429,429,6
|
|
20240214,140100,91683151,428,428,428,428,1000
|
|
20240214,140000,91255151,429,429,429,429,0
|
|
20240214,135900,91255151,429,429,429,429,0
|
|
20240214,135800,91255151,429,429,429,429,202
|
|
20240214,135700,91168493,428,429,429,428,375
|
|
20240214,135600,91007982,429,429,429,429,7
|
|
20240214,135500,91004979,428,428,429,428,1102
|
|
20240214,135400,90533321,428,428,429,428,4919
|
|
20240214,135300,88427489,429,428,429,428,666
|
|
20240214,135200,88142439,428,428,428,428,0
|
|
20240214,135100,88142439,428,428,428,428,100
|
|
20240214,135000,88099639,429,429,429,429,0
|
|
20240214,134900,88099639,429,429,429,429,0
|
|
20240214,134800,88099639,429,429,429,429,2
|
|
20240214,134700,88098781,428,428,428,428,6
|
|
20240214,134600,88096213,428,428,428,428,0
|
|
20240214,134500,88096213,428,429,429,428,2731
|
|
20240214,134400,86925345,428,428,428,428,800
|
|
20240214,134300,86582945,429,429,429,429,232
|
|
20240214,134200,86483417,429,428,429,428,15
|
|
20240214,134100,86476994,429,429,429,429,0
|
|
20240214,134000,86476994,429,429,429,429,0
|
|
20240214,133900,86476994,429,429,429,429,226
|
|
20240214,133800,86380040,429,429,429,429,70
|
|
20240214,133700,86350010,429,429,429,429,2
|
|
20240214,133600,86349152,429,430,430,429,2
|
|
20240214,133500,86348293,428,428,428,428,2
|
|
20240214,133400,86347437,429,429,429,429,2980
|
|
20240214,133300,85069017,430,430,430,430,3
|
|
20240214,133200,85067727,430,430,430,430,2
|
|
20240214,133100,85066867,430,430,430,430,1
|
|
20240214,133000,85066437,430,430,430,430,0
|
|
20240214,132900,85066437,430,430,430,430,0
|
|
20240214,132800,85066437,430,430,430,430,0
|
|
20240214,132700,85066437,430,430,430,430,0
|
|
20240214,132600,85066437,430,430,430,430,0
|
|
20240214,132500,85066437,430,430,430,430,0
|
|
20240214,132400,85066437,430,430,430,430,0
|
|
20240214,132300,85066437,430,430,430,430,18
|
|
20240214,132200,85058697,430,430,430,430,0
|
|
20240214,132100,85058697,430,430,430,430,0
|
|
20240214,132000,85058697,430,430,430,430,103
|
|
20240214,131900,85014407,430,430,430,430,1
|
|
20240214,131800,85013977,430,430,430,430,0
|
|
20240214,131700,85013977,430,430,430,430,1
|
|
20240214,131600,85013547,430,430,430,430,16
|
|
20240214,131500,85006667,429,429,429,429,0
|
|
20240214,131400,85006667,429,429,429,429,2
|
|
20240214,131300,85005809,429,429,429,429,0
|
|
20240214,131200,85005809,429,429,429,429,0
|
|
20240214,131100,85005809,429,429,429,429,1081
|
|
20240214,131000,84542060,429,429,429,429,50
|
|
20240214,130900,84520610,429,429,429,429,0
|
|
20240214,130800,84520610,429,428,429,428,216
|
|
20240214,130700,84427954,428,429,429,428,8241
|
|
20240214,130600,80900705,428,428,428,428,0
|
|
20240214,130500,80900705,428,428,428,428,0
|
|
20240214,130400,80900705,428,428,428,428,0
|
|
20240214,130300,80900705,428,428,428,428,1
|
|
20240214,130200,80900277,429,428,429,428,16
|
|
20240214,130100,80893428,428,428,428,428,1
|
|
20240214,130000,80893000,429,428,429,428,3
|
|
20240214,125900,80891715,429,429,429,429,20
|
|
20240214,125800,80883135,429,429,429,429,2
|
|
20240214,125700,80882277,429,428,429,428,567
|
|
20240214,125600,80639598,429,428,429,428,301
|
|
20240214,125500,80510470,429,429,429,429,73
|
|
20240214,125400,80479153,428,428,429,428,9
|
|
20240214,125300,80475300,428,428,428,428,1811
|
|
20240214,125200,79700192,428,429,429,428,4201
|
|
20240214,125100,77900074,428,428,428,428,9
|
|
20240214,125000,77896222,428,428,429,428,10045
|
|
20240214,124900,73596960,428,428,429,428,10
|
|
20240214,124800,73592679,428,428,429,428,466
|
|
20240214,124700,73393230,428,428,428,428,4492
|
|
20240214,124600,71470654,428,428,428,428,7510
|
|
20240214,124500,68256374,428,429,429,428,168
|
|
20240214,124400,68184305,428,428,428,428,11
|
|
20240214,124300,68179597,428,428,428,428,10
|
|
20240214,124200,68175317,429,429,429,429,0
|
|
20240214,124100,68175317,429,429,429,429,31
|
|
20240214,124000,68162018,429,429,429,429,0
|
|
20240214,123900,68162018,429,428,429,428,1321
|
|
20240214,123800,67596605,428,428,428,428,142
|
|
20240214,123700,67535829,428,428,428,428,1
|
|
20240214,123600,67535401,427,427,427,427,0
|
|
20240214,123500,67535401,427,427,427,427,13
|
|
20240214,123400,67529850,428,427,428,427,1134
|
|
20240214,123300,67045526,428,428,428,428,468
|
|
20240214,123200,66845222,428,428,428,428,10
|
|
20240214,123100,66840942,427,427,427,427,1
|
|
20240214,123000,66840515,427,428,428,427,14
|
|
20240214,122900,66834524,428,428,428,428,100
|
|
20240214,122800,66791724,428,427,428,427,1018
|
|
20240214,122700,66356638,427,427,427,427,643
|
|
20240214,122600,66082077,428,428,428,428,9
|
|
20240214,122500,66078225,428,428,428,428,0
|
|
20240214,122400,66078225,428,428,428,428,305
|
|
20240214,122300,65947685,428,428,428,428,0
|
|
20240214,122200,65947685,428,428,428,428,1
|
|
20240214,122100,65947257,427,428,428,427,6
|
|
20240214,122000,65944694,427,428,428,427,6
|
|
20240214,121900,65942128,427,427,427,427,15
|
|
20240214,121800,65935723,427,426,428,426,2443
|
|
20240214,121700,64892561,427,428,428,426,711
|
|
20240214,121600,64588954,427,427,427,427,1
|
|
20240214,121500,64588527,428,428,428,428,24
|
|
20240214,121400,64578255,428,428,428,428,354
|
|
20240214,121300,64426743,428,428,428,428,544
|
|
20240214,121200,64193911,427,428,428,427,3
|
|
20240214,121100,64192629,427,427,427,427,100
|
|
20240214,121000,64149929,428,428,428,428,1
|
|
20240214,120900,64149501,428,428,428,428,7
|
|
20240214,120800,64146505,428,428,428,428,0
|
|
20240214,120700,64146505,428,427,428,426,3019
|
|
20240214,120600,62859957,428,429,429,428,740
|
|
20240214,120500,62543236,428,428,428,428,106
|
|
20240214,120400,62497868,428,428,428,428,569
|
|
20240214,120300,62254336,428,428,428,428,1
|
|
20240214,120200,62253908,428,428,428,427,1001
|
|
20240214,120100,61825493,426,426,426,426,0
|
|
20240214,120000,61825493,426,426,426,426,0
|
|
20240214,115900,61825493,426,426,426,426,0
|
|
20240214,115800,61825493,426,426,426,426,0
|
|
20240214,115700,61825493,426,428,428,426,1003
|
|
20240214,115600,61398213,428,428,428,428,0
|
|
20240214,115500,61398213,428,428,428,428,68
|
|
20240214,115400,61369109,426,426,426,426,51
|
|
20240214,115300,61347383,426,427,427,426,2000
|
|
20240214,115200,60495373,429,429,429,429,233
|
|
20240214,115100,60395416,429,429,429,429,109
|
|
20240214,115000,60348655,429,429,429,429,0
|
|
20240214,114900,60348655,429,429,429,429,0
|
|
20240214,114800,60348655,429,429,429,429,1
|
|
20240214,114700,60348226,425,427,427,425,29350
|
|
20240214,114600,47863279,427,427,427,427,1
|
|
20240214,114500,47862852,427,430,430,427,1348
|
|
20240214,114400,47287200,430,427,430,427,4
|
|
20240214,114300,47285484,427,429,429,427,400
|
|
20240214,114200,47114482,429,429,429,429,923
|
|
20240214,114100,46718515,429,429,429,429,77
|
|
20240214,114000,46685482,429,429,429,429,0
|
|
20240214,113900,46685482,429,429,429,429,0
|
|
20240214,113800,46685482,429,429,429,429,0
|
|
20240214,113700,46685482,429,429,429,429,5
|
|
20240214,113600,46683337,427,427,427,427,0
|
|
20240214,113500,46683337,427,427,427,427,0
|
|
20240214,113400,46683337,427,428,428,427,36
|
|
20240214,113300,46667964,429,429,429,429,0
|
|
20240214,113200,46667964,429,429,429,429,10
|
|
20240214,113100,46663674,429,429,429,429,0
|
|
20240214,113000,46663674,429,429,429,429,1000
|
|
20240214,112900,46234674,430,430,430,430,1000
|
|
20240214,112800,45804674,430,430,430,430,0
|
|
20240214,112700,45804674,430,430,430,430,0
|
|
20240214,112600,45804674,430,430,430,430,0
|
|
20240214,112500,45804674,430,430,430,430,5
|
|
20240214,112400,45802524,430,428,430,428,92
|
|
20240214,112300,45763083,428,427,428,427,5980
|
|
20240214,112200,43208643,428,428,428,428,2
|
|
20240214,112100,43207787,428,428,428,428,0
|
|
20240214,112000,43207787,428,428,428,428,0
|
|
20240214,111900,43207787,428,429,429,428,623
|
|
20240214,111800,42941140,428,428,428,428,301
|
|
20240214,111700,42812312,429,429,429,429,15
|
|
20240214,111600,42805877,427,427,427,427,0
|
|
20240214,111500,42805877,427,427,427,427,1
|
|
20240214,111400,42805450,428,428,428,428,469
|
|
20240214,111300,42604718,428,429,429,428,3
|
|
20240214,111200,42603432,429,428,429,427,1020
|
|
20240214,111100,42166890,428,428,428,428,1
|
|
20240214,111000,42166462,429,429,429,429,1
|
|
20240214,110900,42166033,429,429,429,429,0
|
|
20240214,110800,42166033,429,429,429,427,6441
|
|
20240214,110700,39412453,430,430,430,430,0
|
|
20240214,110600,39412453,430,430,430,430,3
|
|
20240214,110500,39411163,430,430,430,430,2
|
|
20240214,110400,39410303,430,429,430,429,4
|
|
20240214,110300,39408584,430,430,430,430,3
|
|
20240214,110200,39407294,429,429,429,429,0
|
|
20240214,110100,39407294,429,430,430,429,11
|
|
20240214,110000,39402574,430,429,430,429,13
|
|
20240214,105900,39396996,429,429,429,429,2
|
|
20240214,105800,39396138,429,429,429,429,10
|
|
20240214,105700,39391848,430,430,430,430,9
|
|
20240214,105600,39387978,430,430,430,430,0
|
|
20240214,105500,39387978,430,430,430,430,0
|
|
20240214,105400,39387978,430,430,430,430,0
|
|
20240214,105300,39387978,430,430,430,430,50
|
|
20240214,105200,39366478,430,430,430,430,500
|
|
20240214,105100,39151478,430,428,430,428,20
|
|
20240214,105000,39142886,430,429,430,428,1002
|
|
20240214,104900,38714011,429,429,429,429,18
|
|
20240214,104800,38706289,430,429,430,429,343
|
|
20240214,104700,38559136,430,430,430,430,0
|
|
20240214,104600,38559136,430,430,430,430,1000
|
|
20240214,104500,38129136,430,430,430,430,1
|
|
20240214,104400,38128706,430,429,430,429,203
|
|
20240214,104300,38041618,430,428,430,428,811
|
|
20240214,104200,37693725,429,429,429,429,3
|
|
20240214,104100,37692438,428,428,428,428,0
|
|
20240214,104000,37692438,428,429,429,428,1300
|
|
20240214,103900,37136029,430,430,430,430,673
|
|
20240214,103800,36846639,429,429,429,429,100
|
|
20240214,103700,36803739,429,429,429,429,1541
|
|
20240214,103600,36142650,429,429,429,429,573
|
|
20240214,103500,35896833,429,429,429,429,100
|
|
20240214,103400,35853933,429,429,429,429,155
|
|
20240214,103300,35787438,429,428,429,428,4
|
|
20240214,103200,35785723,428,428,428,428,342
|
|
20240214,103100,35639347,429,429,429,429,1
|
|
20240214,103000,35638918,429,429,429,429,3
|
|
20240214,102900,35637631,428,429,429,428,38
|
|
20240214,102800,35621331,429,428,429,428,3
|
|
20240214,102700,35620046,429,429,429,429,0
|
|
20240214,102600,35620046,429,429,429,429,1
|
|
20240214,102500,35619617,429,428,429,428,9
|
|
20240214,102400,35615758,429,429,429,429,0
|
|
20240214,102300,35615758,429,429,429,429,0
|
|
20240214,102200,35615758,429,429,429,429,100
|
|
20240214,102100,35572858,430,430,430,430,3
|
|
20240214,102000,35571568,429,429,429,429,0
|
|
20240214,101900,35571568,429,429,429,429,1
|
|
20240214,101800,35571139,430,430,430,430,0
|
|
20240214,101700,35571139,430,429,430,429,317
|
|
20240214,101600,35434994,430,429,430,429,10
|
|
20240214,101500,35430702,430,429,430,429,76
|
|
20240214,101400,35398095,429,428,429,428,523
|
|
20240214,101300,35173732,429,428,429,428,106
|
|
20240214,101200,35128361,427,427,427,427,1
|
|
20240214,101100,35127934,427,427,427,427,2
|
|
20240214,101000,35127080,427,427,427,426,3929
|
|
20240214,100900,33449504,427,427,427,427,1123
|
|
20240214,100800,32969983,428,428,428,428,602
|
|
20240214,100700,32712327,428,428,428,428,0
|
|
20240214,100600,32712327,428,428,428,428,801
|
|
20240214,100500,32369499,429,429,429,429,651
|
|
20240214,100400,32090220,430,430,430,430,300
|
|
20240214,100300,31961220,430,427,430,427,376
|
|
20240214,100200,31800162,427,427,427,427,2022
|
|
20240214,100100,30936768,427,427,428,427,1332
|
|
20240214,100000,30368002,427,430,430,427,671
|
|
20240214,095900,30080579,430,429,430,429,2387
|
|
20240214,095800,29056555,429,429,429,429,0
|
|
20240214,095700,29056555,429,429,429,429,1030
|
|
20240214,095600,28614685,429,430,430,428,11
|
|
20240214,095500,28609966,430,430,430,430,2503
|
|
20240214,095400,27533676,429,428,429,428,1462
|
|
20240214,095300,26906960,428,428,428,428,10
|
|
20240214,095200,26902680,428,428,428,428,9
|
|
20240214,095100,26898828,427,427,427,427,53
|
|
20240214,095000,26876197,426,426,426,426,0
|
|
20240214,094900,26876197,426,426,426,426,1000
|
|
20240214,094800,26450197,425,425,425,425,0
|
|
20240214,094700,26450197,425,425,425,425,0
|
|
20240214,094600,26450197,425,425,425,425,0
|
|
20240214,094500,26450197,425,426,426,425,578
|
|
20240214,094400,26204446,426,426,426,426,569
|
|
20240214,094300,25962052,425,425,425,425,0
|
|
20240214,094200,25962052,425,425,425,425,1370
|
|
20240214,094100,25379802,426,426,426,426,50
|
|
20240214,094000,25358502,426,426,426,426,1257
|
|
20240214,093900,24823020,426,426,426,426,29
|
|
20240214,093800,24810666,426,426,426,426,74
|
|
20240214,093700,24779142,426,426,426,426,22
|
|
20240214,093600,24769770,426,426,426,426,31
|
|
20240214,093500,24756564,426,426,426,426,7
|
|
20240214,093400,24753582,425,425,425,425,773
|
|
20240214,093300,24425057,426,426,426,426,1339
|
|
20240214,093200,23854643,425,425,425,425,1452
|
|
20240214,093100,23237543,425,425,425,425,20
|
|
20240214,093000,23229043,425,425,425,425,1027
|
|
20240214,092900,22792568,425,425,425,425,3315
|
|
20240214,092800,21383693,425,425,425,425,353
|
|
20240214,092700,21233668,425,425,425,425,1038
|
|
20240214,092600,20792518,425,425,425,425,3313
|
|
20240214,092500,19384493,425,425,425,425,0
|
|
20240214,092400,19384493,425,425,425,425,2085
|
|
20240214,092300,18498368,425,424,425,424,2125
|
|
20240214,092200,17597343,425,426,426,425,666
|
|
20240214,092100,17314131,425,425,425,425,201
|
|
20240214,092000,17228706,424,425,425,424,51
|
|
20240214,091900,17207033,424,423,425,423,654
|
|
20240214,091800,16929806,423,423,423,423,24
|
|
20240214,091700,16919654,423,424,424,423,238
|
|
20240214,091600,16818977,426,423,426,422,5561
|
|
20240214,091500,14468492,423,426,426,423,2150
|
|
20240214,091400,13558895,423,426,426,423,3076
|
|
20240214,091300,12256972,426,424,426,424,3702
|
|
20240214,091200,10687306,425,426,426,425,4906
|
|
20240214,091100,8601896,427,426,427,426,43
|
|
20240214,091000,8583561,426,426,426,426,1
|
|
20240214,090900,8583135,427,427,427,426,255
|
|
20240214,090800,8474352,427,427,427,426,799
|
|
20240214,090700,8133579,425,426,426,425,500
|
|
20240214,090600,7921068,427,425,427,425,4067
|
|
20240214,090500,6191863,427,429,429,426,532
|
|
20240214,090400,5965055,427,429,429,427,222
|
|
20240214,090300,5870061,430,429,430,429,10
|
|
20240214,090200,5865762,427,426,427,422,6697
|
|
20240214,090100,3030427,426,426,426,425,494
|
|
20240214,090000,2820114,431,427,431,427,6604
|