650 lines
28 KiB
CSV
650 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,194700,40509915,526,526,526,526,284
|
|
20240213,194600,40509915,526,526,526,526,0
|
|
20240213,194500,40509915,526,526,526,526,0
|
|
20240213,194400,40509915,526,526,526,526,0
|
|
20240213,194300,40509915,526,526,526,526,0
|
|
20240213,194200,40509915,526,526,526,526,0
|
|
20240213,194100,40509915,526,526,526,526,0
|
|
20240213,194000,40509915,526,526,526,526,0
|
|
20240213,193900,40509915,526,526,526,526,0
|
|
20240213,193800,40509915,526,526,526,526,0
|
|
20240213,193700,40509915,526,526,526,526,0
|
|
20240213,193600,40509915,526,526,526,526,0
|
|
20240213,193500,40509915,526,526,526,526,0
|
|
20240213,193400,40509915,526,526,526,526,0
|
|
20240213,193300,40509915,526,526,526,526,0
|
|
20240213,193200,40509915,526,526,526,526,0
|
|
20240213,193100,40509915,526,526,526,526,0
|
|
20240213,193000,40509915,526,526,526,526,0
|
|
20240213,192900,40509915,526,526,526,526,0
|
|
20240213,192800,40509915,526,526,526,526,0
|
|
20240213,192700,40509915,526,526,526,526,0
|
|
20240213,192600,40509915,526,526,526,526,0
|
|
20240213,192500,40509915,526,526,526,526,0
|
|
20240213,192400,40509915,526,526,526,526,0
|
|
20240213,192300,40509915,526,526,526,526,0
|
|
20240213,192200,40509915,526,526,526,526,0
|
|
20240213,192100,40509915,526,526,526,526,0
|
|
20240213,192000,40509915,526,526,526,526,0
|
|
20240213,191900,40509915,526,526,526,526,0
|
|
20240213,191800,40509915,526,526,526,526,0
|
|
20240213,191700,40509915,526,526,526,526,284
|
|
20240213,191600,40509915,526,526,526,526,0
|
|
20240213,191500,40509915,526,526,526,526,0
|
|
20240213,191400,40509915,526,526,526,526,0
|
|
20240213,191300,40509915,526,526,526,526,0
|
|
20240213,191200,40509915,526,526,526,526,0
|
|
20240213,191100,40509915,526,526,526,526,0
|
|
20240213,191000,40509915,526,526,526,526,0
|
|
20240213,190900,40509915,526,526,526,526,0
|
|
20240213,190800,40509915,526,526,526,526,0
|
|
20240213,190700,40509915,526,526,526,526,0
|
|
20240213,190600,40509915,526,526,526,526,0
|
|
20240213,190500,40509915,526,526,526,526,0
|
|
20240213,190400,40509915,526,526,526,526,0
|
|
20240213,190300,40509915,526,526,526,526,0
|
|
20240213,190200,40509915,526,526,526,526,0
|
|
20240213,190100,40509915,526,526,526,526,0
|
|
20240213,190000,40509915,526,526,526,526,0
|
|
20240213,185900,40509915,526,526,526,526,0
|
|
20240213,185800,40509915,526,526,526,526,0
|
|
20240213,185700,40509915,526,526,526,526,0
|
|
20240213,185600,40509915,526,526,526,526,0
|
|
20240213,185500,40509915,526,526,526,526,0
|
|
20240213,185400,40509915,526,526,526,526,0
|
|
20240213,185300,40509915,526,526,526,526,0
|
|
20240213,185200,40509915,526,526,526,526,0
|
|
20240213,185100,40509915,526,526,526,526,0
|
|
20240213,185000,40509915,526,526,526,526,0
|
|
20240213,184900,40509915,526,526,526,526,0
|
|
20240213,184800,40509915,526,526,526,526,0
|
|
20240213,184700,40509915,526,526,526,526,284
|
|
20240213,184600,40509915,526,526,526,526,0
|
|
20240213,184500,40509915,526,526,526,526,0
|
|
20240213,184400,40509915,526,526,526,526,0
|
|
20240213,184300,40509915,526,526,526,526,0
|
|
20240213,184200,40509915,526,526,526,526,0
|
|
20240213,184100,40509915,526,526,526,526,0
|
|
20240213,184000,40509915,526,526,526,526,0
|
|
20240213,183900,40509915,526,526,526,526,0
|
|
20240213,183800,40509915,526,526,526,526,0
|
|
20240213,183700,40509915,526,526,526,526,0
|
|
20240213,183600,40509915,526,526,526,526,0
|
|
20240213,183500,40509915,526,526,526,526,0
|
|
20240213,183400,40509915,526,526,526,526,0
|
|
20240213,183300,40509915,526,526,526,526,0
|
|
20240213,183200,40509915,526,526,526,526,0
|
|
20240213,183100,40509915,526,526,526,526,0
|
|
20240213,183000,40509915,526,526,526,526,0
|
|
20240213,182900,40509915,526,526,526,526,0
|
|
20240213,182800,40509915,526,526,526,526,0
|
|
20240213,182700,40509915,526,526,526,526,0
|
|
20240213,182600,40509915,526,526,526,526,0
|
|
20240213,182500,40509915,526,526,526,526,0
|
|
20240213,182400,40509915,526,526,526,526,0
|
|
20240213,182300,40509915,526,526,526,526,0
|
|
20240213,182200,40509915,526,526,526,526,0
|
|
20240213,182100,40509915,526,526,526,526,0
|
|
20240213,182000,40509915,526,526,526,526,0
|
|
20240213,181900,40509915,526,526,526,526,0
|
|
20240213,181800,40509915,526,526,526,526,0
|
|
20240213,181700,40509915,526,526,526,526,284
|
|
20240213,181600,40509915,526,526,526,526,0
|
|
20240213,181500,40509915,526,526,526,526,0
|
|
20240213,181400,40509915,526,526,526,526,0
|
|
20240213,181300,40509915,526,526,526,526,0
|
|
20240213,181200,40509915,526,526,526,526,0
|
|
20240213,181100,40509915,526,526,526,526,0
|
|
20240213,181000,40509915,526,526,526,526,0
|
|
20240213,180900,40509915,526,526,526,526,0
|
|
20240213,180800,40509915,526,526,526,526,0
|
|
20240213,180700,40509915,526,526,526,526,0
|
|
20240213,180600,40509915,526,526,526,526,0
|
|
20240213,180500,40509915,526,526,526,526,0
|
|
20240213,180400,40509915,526,526,526,526,0
|
|
20240213,180300,40509915,526,526,526,526,0
|
|
20240213,180200,40509915,526,526,526,526,0
|
|
20240213,180100,40509915,526,526,526,526,0
|
|
20240213,180000,40509915,526,526,526,526,0
|
|
20240213,175900,40509915,526,526,526,526,0
|
|
20240213,175800,40509915,526,526,526,526,0
|
|
20240213,175700,40509915,526,526,526,526,0
|
|
20240213,175600,40509915,526,526,526,526,0
|
|
20240213,175500,40509915,526,526,526,526,0
|
|
20240213,175400,40509915,526,526,526,526,0
|
|
20240213,175300,40509915,526,526,526,526,0
|
|
20240213,175200,40509915,526,526,526,526,0
|
|
20240213,175100,40509915,526,526,526,526,0
|
|
20240213,175000,40509915,526,526,526,526,0
|
|
20240213,174900,40509915,526,526,526,526,0
|
|
20240213,174800,40509915,526,526,526,526,0
|
|
20240213,174700,40509915,526,526,526,526,284
|
|
20240213,174600,40509915,526,526,526,526,0
|
|
20240213,174500,40509915,526,526,526,526,0
|
|
20240213,174400,40509915,526,526,526,526,0
|
|
20240213,174300,40509915,526,526,526,526,0
|
|
20240213,174200,40509915,526,526,526,526,0
|
|
20240213,174100,40509915,526,526,526,526,0
|
|
20240213,174000,40509915,526,526,526,526,0
|
|
20240213,173900,40509915,526,526,526,526,0
|
|
20240213,173800,40509915,526,526,526,526,0
|
|
20240213,173700,40509915,526,526,526,526,0
|
|
20240213,173600,40509915,526,526,526,526,0
|
|
20240213,173500,40509915,526,526,526,526,0
|
|
20240213,173400,40509915,526,526,526,526,0
|
|
20240213,173300,40509915,526,526,526,526,0
|
|
20240213,173200,40509915,526,526,526,526,0
|
|
20240213,173100,40509915,526,526,526,526,0
|
|
20240213,173000,40509915,526,526,526,526,0
|
|
20240213,172900,40509915,526,526,526,526,0
|
|
20240213,172800,40509915,526,526,526,526,0
|
|
20240213,172700,40509915,526,526,526,526,0
|
|
20240213,172600,40509915,526,526,526,526,0
|
|
20240213,172500,40509915,526,526,526,526,0
|
|
20240213,172400,40509915,526,526,526,526,0
|
|
20240213,172300,40509915,526,526,526,526,0
|
|
20240213,172200,40509915,526,526,526,526,0
|
|
20240213,172100,40509915,526,526,526,526,0
|
|
20240213,172000,40509915,526,526,526,526,0
|
|
20240213,171900,40509915,526,526,526,526,0
|
|
20240213,171800,40509915,526,526,526,526,0
|
|
20240213,171700,40509915,526,526,526,526,284
|
|
20240213,171600,40509915,526,526,526,526,0
|
|
20240213,171500,40509915,526,526,526,526,0
|
|
20240213,171400,40509915,526,526,526,526,0
|
|
20240213,171300,40509915,526,526,526,526,0
|
|
20240213,171200,40509915,526,526,526,526,0
|
|
20240213,171100,40509915,526,526,526,526,0
|
|
20240213,171000,40509915,526,526,526,526,0
|
|
20240213,170900,40509915,526,526,526,526,0
|
|
20240213,170800,40509915,526,526,526,526,0
|
|
20240213,170700,40509915,526,526,526,526,0
|
|
20240213,170600,40509915,526,526,526,526,0
|
|
20240213,170500,40509915,526,526,526,526,0
|
|
20240213,170400,40509915,526,526,526,526,0
|
|
20240213,170300,40509915,526,526,526,526,0
|
|
20240213,170200,40509915,526,526,526,526,0
|
|
20240213,170100,40509915,526,526,526,526,0
|
|
20240213,170000,40509915,526,526,526,526,0
|
|
20240213,165900,40509915,526,526,526,526,0
|
|
20240213,165800,40509915,526,526,526,526,0
|
|
20240213,165700,40509915,526,526,526,526,0
|
|
20240213,165600,40509915,526,526,526,526,0
|
|
20240213,165500,40509915,526,526,526,526,0
|
|
20240213,165400,40509915,526,526,526,526,0
|
|
20240213,165300,40509915,526,526,526,526,0
|
|
20240213,165200,40509915,526,526,526,526,0
|
|
20240213,165100,40509915,526,526,526,526,0
|
|
20240213,165000,40509915,526,526,526,526,0
|
|
20240213,164900,40509915,526,526,526,526,0
|
|
20240213,164800,40509915,526,526,526,526,0
|
|
20240213,164700,40509915,526,526,526,526,284
|
|
20240213,164600,40509915,526,526,526,526,0
|
|
20240213,164500,40509915,526,526,526,526,0
|
|
20240213,164400,40509915,526,526,526,526,0
|
|
20240213,164300,40509915,526,526,526,526,0
|
|
20240213,164200,40509915,526,526,526,526,0
|
|
20240213,164100,40509915,526,526,526,526,0
|
|
20240213,164000,40509915,526,526,526,526,0
|
|
20240213,163900,40509915,526,526,526,526,0
|
|
20240213,163800,40509915,526,526,526,526,0
|
|
20240213,163700,40509915,526,526,526,526,0
|
|
20240213,163600,40509915,526,526,526,526,0
|
|
20240213,163500,40509915,526,526,526,526,0
|
|
20240213,163400,40509915,526,526,526,526,0
|
|
20240213,163300,40509915,526,526,526,526,0
|
|
20240213,163200,40509915,526,526,526,526,0
|
|
20240213,163100,40509915,526,526,526,526,0
|
|
20240213,163000,40509915,526,526,526,526,0
|
|
20240213,162900,40509915,526,526,526,526,0
|
|
20240213,162800,40509915,526,526,526,526,0
|
|
20240213,162700,40509915,526,526,526,526,0
|
|
20240213,162600,40509915,526,526,526,526,0
|
|
20240213,162500,40509915,526,526,526,526,0
|
|
20240213,162400,40509915,526,526,526,526,0
|
|
20240213,162300,40509915,526,526,526,526,0
|
|
20240213,162200,40509915,526,526,526,526,0
|
|
20240213,162100,40509915,526,526,526,526,0
|
|
20240213,162000,40509915,526,526,526,526,0
|
|
20240213,161900,40509915,526,526,526,526,0
|
|
20240213,161800,40509915,526,526,526,526,0
|
|
20240213,161700,40509915,526,526,526,526,284
|
|
20240213,161600,40509915,526,526,526,526,0
|
|
20240213,161500,40509915,526,526,526,526,0
|
|
20240213,161400,40509915,526,526,526,526,0
|
|
20240213,161300,40509915,526,526,526,526,0
|
|
20240213,161200,40509915,526,526,526,526,0
|
|
20240213,161100,40509915,526,526,526,526,0
|
|
20240213,161000,40509915,526,526,526,526,0
|
|
20240213,160900,40509915,526,526,526,526,0
|
|
20240213,160800,40509915,526,526,526,526,0
|
|
20240213,160700,40509915,526,526,526,526,0
|
|
20240213,160600,40509915,526,526,526,526,0
|
|
20240213,160500,40509915,526,526,526,526,0
|
|
20240213,160400,40509915,526,526,526,526,0
|
|
20240213,160300,40509915,526,526,526,526,0
|
|
20240213,160200,40509915,526,526,526,526,0
|
|
20240213,160100,40509915,526,526,526,526,0
|
|
20240213,160000,40509915,526,526,526,526,0
|
|
20240213,155900,40509915,526,526,526,526,0
|
|
20240213,155800,40509915,526,526,526,526,0
|
|
20240213,155700,40509915,526,526,526,526,0
|
|
20240213,155600,40509915,526,526,526,526,0
|
|
20240213,155500,40509915,526,526,526,526,0
|
|
20240213,155400,40509915,526,526,526,526,0
|
|
20240213,155300,40509915,526,526,526,526,0
|
|
20240213,155200,40509915,526,526,526,526,0
|
|
20240213,155100,40509915,526,526,526,526,0
|
|
20240213,155000,40509915,526,526,526,526,0
|
|
20240213,154900,40509915,526,526,526,526,0
|
|
20240213,154800,40509915,526,526,526,526,0
|
|
20240213,154700,40509915,526,526,526,526,284
|
|
20240213,154600,40509915,526,526,526,526,0
|
|
20240213,154500,40509915,526,526,526,526,0
|
|
20240213,154400,40509915,526,526,526,526,0
|
|
20240213,154300,40509915,526,526,526,526,0
|
|
20240213,154200,40509915,526,526,526,526,0
|
|
20240213,154100,40509915,526,526,526,526,0
|
|
20240213,154000,40509915,526,526,526,526,0
|
|
20240213,153900,40509915,526,526,526,526,0
|
|
20240213,153800,40509915,526,526,526,526,0
|
|
20240213,153700,40509915,526,526,526,526,0
|
|
20240213,153600,40509915,526,526,526,526,0
|
|
20240213,153500,40509915,526,526,526,526,0
|
|
20240213,153400,40509915,526,526,526,526,0
|
|
20240213,153300,40509915,526,526,526,526,0
|
|
20240213,153200,40509915,526,526,526,526,0
|
|
20240213,153100,40509915,526,526,526,526,0
|
|
20240213,153000,40509915,526,526,526,526,284
|
|
20240213,152900,40360531,526,526,526,526,0
|
|
20240213,152800,40360531,526,526,526,526,0
|
|
20240213,152700,40360531,526,526,526,526,0
|
|
20240213,152600,40360531,526,526,526,526,0
|
|
20240213,152500,40360531,526,526,526,526,0
|
|
20240213,152400,40360531,526,526,526,526,0
|
|
20240213,152300,40360531,526,526,526,526,0
|
|
20240213,152200,40360531,526,526,526,526,0
|
|
20240213,152100,40360531,526,526,526,526,0
|
|
20240213,152000,40360531,526,526,526,526,0
|
|
20240213,151900,40360531,526,525,526,525,10
|
|
20240213,151800,40355278,526,525,526,525,159
|
|
20240213,151700,40271651,525,525,525,525,7
|
|
20240213,151600,40267976,526,525,526,525,32
|
|
20240213,151500,40251156,526,526,526,526,50
|
|
20240213,151400,40224856,526,525,526,525,18
|
|
20240213,151300,40215396,525,525,525,525,0
|
|
20240213,151200,40215396,525,525,525,525,822
|
|
20240213,151100,39783846,525,525,525,525,8
|
|
20240213,151000,39779646,525,525,525,525,0
|
|
20240213,150900,39779646,525,525,525,525,0
|
|
20240213,150800,39779646,525,525,525,525,0
|
|
20240213,150700,39779646,525,525,525,525,304
|
|
20240213,150600,39620046,525,526,526,525,708
|
|
20240213,150500,39248338,525,525,525,525,4
|
|
20240213,150400,39246238,525,525,525,525,0
|
|
20240213,150300,39246238,525,525,525,525,4
|
|
20240213,150200,39244138,526,526,526,526,50
|
|
20240213,150100,39217838,526,526,526,526,30
|
|
20240213,150000,39202058,526,526,526,526,0
|
|
20240213,145900,39202058,526,526,526,526,0
|
|
20240213,145800,39202058,526,526,526,526,0
|
|
20240213,145700,39202058,526,526,526,526,0
|
|
20240213,145600,39202058,526,526,526,526,0
|
|
20240213,145500,39202058,526,526,526,526,0
|
|
20240213,145400,39202058,526,526,526,526,0
|
|
20240213,145300,39202058,526,526,526,526,0
|
|
20240213,145200,39202058,526,526,526,526,0
|
|
20240213,145100,39202058,526,526,526,526,5
|
|
20240213,145000,39199428,525,525,525,525,0
|
|
20240213,144900,39199428,525,525,525,525,0
|
|
20240213,144800,39199428,525,525,525,525,0
|
|
20240213,144700,39199428,525,525,525,525,3
|
|
20240213,144600,39197853,526,526,526,526,0
|
|
20240213,144500,39197853,526,526,526,526,0
|
|
20240213,144400,39197853,526,526,526,526,0
|
|
20240213,144300,39197853,526,526,526,526,0
|
|
20240213,144200,39197853,526,526,526,526,30
|
|
20240213,144100,39182073,525,525,525,525,1
|
|
20240213,144000,39181548,525,526,526,525,285
|
|
20240213,143900,39031640,525,525,525,525,1
|
|
20240213,143800,39031115,525,525,525,525,2
|
|
20240213,143700,39030065,526,526,526,525,129
|
|
20240213,143600,38962215,526,526,526,526,18
|
|
20240213,143500,38952747,525,525,525,525,0
|
|
20240213,143400,38952747,525,525,525,525,0
|
|
20240213,143300,38952747,525,525,525,525,0
|
|
20240213,143200,38952747,525,525,525,525,3
|
|
20240213,143100,38951172,525,525,525,525,5
|
|
20240213,143000,38948547,525,525,525,525,351
|
|
20240213,142900,38764272,525,525,525,525,0
|
|
20240213,142800,38764272,525,525,525,525,0
|
|
20240213,142700,38764272,525,525,525,525,0
|
|
20240213,142600,38764272,525,525,525,525,0
|
|
20240213,142500,38764272,525,525,525,525,2
|
|
20240213,142400,38763222,525,525,525,525,5
|
|
20240213,142300,38760597,525,525,525,525,0
|
|
20240213,142200,38760597,525,525,525,525,0
|
|
20240213,142100,38760597,525,525,525,525,0
|
|
20240213,142000,38760597,525,526,526,525,466
|
|
20240213,141900,38515664,525,525,525,525,0
|
|
20240213,141800,38515664,525,525,525,525,0
|
|
20240213,141700,38515664,525,525,525,525,5491
|
|
20240213,141600,35632889,525,525,525,525,10
|
|
20240213,141500,35627639,525,525,525,525,0
|
|
20240213,141400,35627639,525,525,525,525,0
|
|
20240213,141300,35627639,525,525,525,525,0
|
|
20240213,141200,35627639,525,525,525,525,0
|
|
20240213,141100,35627639,525,525,525,525,32
|
|
20240213,141000,35610839,525,525,525,525,1
|
|
20240213,140900,35610314,525,525,525,525,0
|
|
20240213,140800,35610314,525,525,525,525,0
|
|
20240213,140700,35610314,525,525,525,525,380
|
|
20240213,140600,35410814,525,525,525,525,32
|
|
20240213,140500,35394014,525,525,525,525,0
|
|
20240213,140400,35394014,525,525,525,525,0
|
|
20240213,140300,35394014,525,525,525,525,0
|
|
20240213,140200,35394014,525,525,525,525,0
|
|
20240213,140100,35394014,525,525,525,525,32
|
|
20240213,140000,35377214,525,525,525,525,283
|
|
20240213,135900,35228639,525,525,525,525,19
|
|
20240213,135800,35218664,525,525,525,525,0
|
|
20240213,135700,35218664,525,525,525,525,2
|
|
20240213,135600,35217614,525,525,525,525,963
|
|
20240213,135500,34712039,525,525,525,525,1100
|
|
20240213,135400,34134539,526,526,526,526,0
|
|
20240213,135300,34134539,526,526,526,526,0
|
|
20240213,135200,34134539,526,526,526,526,3
|
|
20240213,135100,34132961,526,526,526,526,0
|
|
20240213,135000,34132961,526,526,526,526,0
|
|
20240213,134900,34132961,526,526,526,526,0
|
|
20240213,134800,34132961,526,526,526,526,0
|
|
20240213,134700,34132961,526,526,526,526,0
|
|
20240213,134600,34132961,526,526,526,526,62
|
|
20240213,134500,34100349,526,526,526,526,0
|
|
20240213,134400,34100349,526,526,526,526,0
|
|
20240213,134300,34100349,526,526,526,526,47
|
|
20240213,134200,34075627,526,526,526,526,0
|
|
20240213,134100,34075627,526,526,526,526,0
|
|
20240213,134000,34075627,526,526,526,526,283
|
|
20240213,133900,33926769,526,526,526,526,0
|
|
20240213,133800,33926769,526,526,526,526,47
|
|
20240213,133700,33902047,526,526,526,526,0
|
|
20240213,133600,33902047,526,526,526,526,1000
|
|
20240213,133500,33376047,526,526,526,526,0
|
|
20240213,133400,33376047,526,526,526,526,0
|
|
20240213,133300,33376047,526,526,526,526,31
|
|
20240213,133200,33359741,526,526,526,526,0
|
|
20240213,133100,33359741,526,526,526,526,0
|
|
20240213,133000,33359741,526,526,526,526,2
|
|
20240213,132900,33358689,526,525,526,525,7
|
|
20240213,132800,33355008,526,526,526,526,0
|
|
20240213,132700,33355008,526,526,526,526,0
|
|
20240213,132600,33355008,526,526,526,526,32
|
|
20240213,132500,33338176,526,526,526,526,0
|
|
20240213,132400,33338176,526,526,526,526,0
|
|
20240213,132300,33338176,526,526,526,526,0
|
|
20240213,132200,33338176,526,526,526,526,19
|
|
20240213,132100,33328182,526,526,526,526,32
|
|
20240213,132000,33311350,525,525,525,525,1053
|
|
20240213,131900,32758525,525,525,525,525,0
|
|
20240213,131800,32758525,525,525,525,525,0
|
|
20240213,131700,32758525,525,525,525,525,0
|
|
20240213,131600,32758525,525,525,525,525,32
|
|
20240213,131500,32741725,525,525,525,525,234
|
|
20240213,131400,32618875,525,525,525,525,0
|
|
20240213,131300,32618875,525,525,525,525,0
|
|
20240213,131200,32618875,525,525,525,525,0
|
|
20240213,131100,32618875,525,525,525,525,32
|
|
20240213,131000,32602075,525,525,525,525,198
|
|
20240213,130900,32498125,525,525,525,525,0
|
|
20240213,130800,32498125,525,525,525,525,0
|
|
20240213,130700,32498125,525,525,525,525,1
|
|
20240213,130600,32497600,524,524,524,524,0
|
|
20240213,130500,32497600,524,524,524,524,0
|
|
20240213,130400,32497600,524,524,524,524,0
|
|
20240213,130300,32497600,524,524,524,524,638
|
|
20240213,130200,32163288,525,525,525,525,63
|
|
20240213,130100,32130213,525,525,525,525,0
|
|
20240213,130000,32130213,525,525,525,525,284
|
|
20240213,125900,31981113,525,525,525,525,0
|
|
20240213,125800,31981113,525,525,525,525,62
|
|
20240213,125700,31948563,524,524,524,524,0
|
|
20240213,125600,31948563,524,524,524,524,0
|
|
20240213,125500,31948563,524,525,525,524,1065
|
|
20240213,125400,31389488,525,525,525,525,31
|
|
20240213,125300,31373213,526,526,526,526,0
|
|
20240213,125200,31373213,526,525,526,525,167
|
|
20240213,125100,31285494,525,525,525,525,8
|
|
20240213,125000,31281294,525,525,525,525,13
|
|
20240213,124900,31274469,525,525,525,525,756
|
|
20240213,124800,30877569,526,526,526,526,0
|
|
20240213,124700,30877569,526,526,526,526,31
|
|
20240213,124600,30861263,526,526,526,526,0
|
|
20240213,124500,30861263,526,526,526,526,19
|
|
20240213,124400,30851269,526,526,526,526,0
|
|
20240213,124300,30851269,526,526,526,526,57
|
|
20240213,124200,30821287,527,527,527,527,101
|
|
20240213,124100,30768060,528,528,528,528,0
|
|
20240213,124000,30768060,528,528,528,528,283
|
|
20240213,123900,30618636,528,528,528,528,0
|
|
20240213,123800,30618636,528,528,528,528,0
|
|
20240213,123700,30618636,528,528,528,528,0
|
|
20240213,123600,30618636,528,528,528,528,31
|
|
20240213,123500,30602268,528,528,528,528,5
|
|
20240213,123400,30599628,528,528,528,528,0
|
|
20240213,123300,30599628,528,528,528,528,63
|
|
20240213,123200,30566364,528,528,528,528,8
|
|
20240213,123100,30562140,528,528,528,528,0
|
|
20240213,123000,30562140,528,528,528,528,0
|
|
20240213,122900,30562140,528,528,528,528,31
|
|
20240213,122800,30545772,529,529,529,529,3
|
|
20240213,122700,30544185,528,528,528,528,0
|
|
20240213,122600,30544185,528,528,528,528,0
|
|
20240213,122500,30544185,528,528,528,528,0
|
|
20240213,122400,30544185,528,528,528,528,0
|
|
20240213,122300,30544185,528,528,528,528,0
|
|
20240213,122200,30544185,528,528,528,528,0
|
|
20240213,122100,30544185,528,528,528,528,1
|
|
20240213,122000,30543657,528,528,528,528,283
|
|
20240213,121900,30394233,528,528,528,528,69
|
|
20240213,121800,30357801,529,529,529,529,64
|
|
20240213,121700,30323945,529,529,529,529,0
|
|
20240213,121600,30323945,529,529,529,529,0
|
|
20240213,121500,30323945,529,529,529,529,0
|
|
20240213,121400,30323945,529,528,529,528,110
|
|
20240213,121300,30265855,529,529,529,529,0
|
|
20240213,121200,30265855,529,529,529,529,0
|
|
20240213,121100,30265855,529,529,529,529,0
|
|
20240213,121000,30265855,529,529,529,529,7
|
|
20240213,120900,30262152,529,529,529,529,0
|
|
20240213,120800,30262152,529,529,529,529,19
|
|
20240213,120700,30252101,528,528,528,528,334
|
|
20240213,120600,30075749,529,529,529,529,32
|
|
20240213,120500,30058821,529,529,529,529,20
|
|
20240213,120400,30048241,529,529,529,529,31
|
|
20240213,120300,30031842,529,529,529,529,15
|
|
20240213,120200,30023907,529,529,529,529,32
|
|
20240213,120100,30006979,529,529,529,529,32
|
|
20240213,120000,29990051,529,529,529,529,283
|
|
20240213,115900,29840344,528,528,528,528,522
|
|
20240213,115800,29564728,528,528,528,528,0
|
|
20240213,115700,29564728,528,528,528,528,31
|
|
20240213,115600,29548360,528,528,528,528,0
|
|
20240213,115500,29548360,528,528,528,528,0
|
|
20240213,115400,29548360,528,528,528,528,81
|
|
20240213,115300,29505592,528,528,528,528,2
|
|
20240213,115200,29504536,528,528,528,528,0
|
|
20240213,115100,29504536,528,528,528,528,10
|
|
20240213,115000,29499256,528,527,528,527,11
|
|
20240213,114900,29493449,528,528,528,528,0
|
|
20240213,114800,29493449,528,528,528,528,0
|
|
20240213,114700,29493449,528,528,528,528,0
|
|
20240213,114600,29493449,528,528,528,528,31
|
|
20240213,114500,29477081,527,527,527,527,1
|
|
20240213,114400,29476554,527,527,527,527,1
|
|
20240213,114300,29476027,528,528,528,528,0
|
|
20240213,114200,29476027,528,528,528,528,0
|
|
20240213,114100,29476027,528,528,528,528,100
|
|
20240213,114000,29423227,528,528,528,528,283
|
|
20240213,113900,29273803,525,527,527,525,1044
|
|
20240213,113800,28725607,528,528,528,528,0
|
|
20240213,113700,28725607,528,528,528,528,0
|
|
20240213,113600,28725607,528,528,528,528,31
|
|
20240213,113500,28709239,528,528,528,528,0
|
|
20240213,113400,28709239,528,528,528,528,0
|
|
20240213,113300,28709239,528,528,528,528,0
|
|
20240213,113200,28709239,528,528,528,528,31
|
|
20240213,113100,28692871,529,529,529,529,19
|
|
20240213,113000,28682820,529,529,529,529,0
|
|
20240213,112900,28682820,529,529,529,529,0
|
|
20240213,112800,28682820,529,529,529,529,100
|
|
20240213,112700,28629920,529,529,529,529,0
|
|
20240213,112600,28629920,529,529,529,529,0
|
|
20240213,112500,28629920,529,529,529,529,0
|
|
20240213,112400,28629920,529,529,529,529,0
|
|
20240213,112300,28629920,529,529,529,529,0
|
|
20240213,112200,28629920,529,529,529,529,0
|
|
20240213,112100,28629920,529,529,529,529,0
|
|
20240213,112000,28629920,529,529,529,529,351
|
|
20240213,111900,28444241,529,529,529,529,0
|
|
20240213,111800,28444241,529,527,529,527,852
|
|
20240213,111700,27995229,527,527,527,527,0
|
|
20240213,111600,27995229,527,529,529,527,382
|
|
20240213,111500,27793697,528,528,528,528,0
|
|
20240213,111400,27793697,528,528,528,528,0
|
|
20240213,111300,27793697,528,528,528,528,0
|
|
20240213,111200,27793697,528,528,528,528,0
|
|
20240213,111100,27793697,528,528,528,528,10
|
|
20240213,111000,27788417,530,530,530,530,50
|
|
20240213,110900,27761917,530,530,530,530,300
|
|
20240213,110800,27602917,530,530,530,530,304
|
|
20240213,110700,27441797,530,529,530,529,109
|
|
20240213,110600,27384127,530,530,530,530,0
|
|
20240213,110500,27384127,530,530,530,530,0
|
|
20240213,110400,27384127,530,530,530,530,0
|
|
20240213,110300,27384127,530,530,530,530,0
|
|
20240213,110200,27384127,530,528,530,528,5032
|
|
20240213,110100,24722087,528,528,528,528,1
|
|
20240213,110000,24721559,528,529,529,528,347
|
|
20240213,105900,24538060,528,528,528,528,10
|
|
20240213,105800,24532780,529,529,529,529,31
|
|
20240213,105700,24516381,529,529,529,529,0
|
|
20240213,105600,24516381,529,529,529,529,0
|
|
20240213,105500,24516381,529,529,529,529,1044
|
|
20240213,105400,23964105,529,529,529,529,50
|
|
20240213,105300,23937655,528,528,528,528,0
|
|
20240213,105200,23937655,528,528,528,528,1000
|
|
20240213,105100,23409655,528,528,528,528,0
|
|
20240213,105000,23409655,528,528,528,528,0
|
|
20240213,104900,23409655,528,528,528,528,0
|
|
20240213,104800,23409655,528,528,528,528,400
|
|
20240213,104700,23198455,529,529,529,529,70
|
|
20240213,104600,23161425,530,530,530,530,0
|
|
20240213,104500,23161425,530,530,530,530,819
|
|
20240213,104400,22727355,530,530,530,530,186
|
|
20240213,104300,22628775,530,530,530,530,568
|
|
20240213,104200,22327735,530,530,530,530,13
|
|
20240213,104100,22320845,530,529,530,529,4006
|
|
20240213,104000,20198614,529,529,529,529,283
|
|
20240213,103900,20048907,528,528,529,528,503
|
|
20240213,103800,19783322,528,528,528,528,1025
|
|
20240213,103700,19242122,528,528,528,528,1
|
|
20240213,103600,19241594,528,527,528,527,190
|
|
20240213,103500,19141432,526,526,526,526,1751
|
|
20240213,103400,18220406,526,526,526,526,0
|
|
20240213,103300,18220406,526,526,526,526,0
|
|
20240213,103200,18220406,526,526,526,526,5
|
|
20240213,103100,18217776,526,526,526,526,0
|
|
20240213,103000,18217776,526,526,526,526,0
|
|
20240213,102900,18217776,526,526,526,526,1
|
|
20240213,102800,18217250,527,526,527,526,17
|
|
20240213,102700,18208296,525,525,525,525,0
|
|
20240213,102600,18208296,525,525,525,525,2000
|
|
20240213,102500,17158296,526,526,526,526,3
|
|
20240213,102400,17156718,526,526,526,526,14
|
|
20240213,102300,17149354,526,526,526,526,14
|
|
20240213,102200,17141990,526,527,527,526,531
|
|
20240213,102100,16862353,527,527,527,527,797
|
|
20240213,102000,16442334,527,526,527,526,283
|
|
20240213,101900,16293303,525,525,525,524,9695
|
|
20240213,101800,11210768,525,525,525,525,1000
|
|
20240213,101700,10685768,525,525,525,525,19
|
|
20240213,101600,10675793,523,523,523,523,0
|
|
20240213,101500,10675793,523,523,523,523,0
|
|
20240213,101400,10675793,523,524,524,523,50
|
|
20240213,101300,10649599,525,525,525,525,0
|
|
20240213,101200,10649599,525,525,525,525,18
|
|
20240213,101100,10640149,525,525,525,525,0
|
|
20240213,101000,10640149,525,525,525,525,0
|
|
20240213,100900,10640149,525,525,525,525,0
|
|
20240213,100800,10640149,525,525,525,525,0
|
|
20240213,100700,10640149,525,525,525,525,5
|
|
20240213,100600,10637524,525,525,525,525,0
|
|
20240213,100500,10637524,525,525,525,525,2
|
|
20240213,100400,10636474,525,525,525,525,0
|
|
20240213,100300,10636474,525,525,525,525,200
|
|
20240213,100200,10531474,525,525,525,525,0
|
|
20240213,100100,10531474,525,525,525,525,32
|
|
20240213,100000,10514674,524,525,525,524,300
|
|
20240213,095900,10357191,525,525,525,525,31
|
|
20240213,095800,10340916,524,524,524,524,0
|
|
20240213,095700,10340916,524,524,524,524,2
|
|
20240213,095600,10339868,525,525,525,525,2
|
|
20240213,095500,10338818,525,525,525,525,0
|
|
20240213,095400,10338818,525,525,525,525,0
|
|
20240213,095300,10338818,525,525,525,525,10
|
|
20240213,095200,10333568,525,525,525,525,1000
|
|
20240213,095100,9808568,524,524,524,524,0
|
|
20240213,095000,9808568,524,524,524,524,14
|
|
20240213,094900,9801232,524,524,524,524,422
|
|
20240213,094800,9580104,525,525,525,525,5
|
|
20240213,094700,9577479,525,524,525,524,856
|
|
20240213,094600,9128934,524,524,524,524,50
|
|
20240213,094500,9102734,524,524,524,524,1
|
|
20240213,094400,9102210,524,524,524,524,39
|
|
20240213,094300,9081774,524,524,524,524,2
|
|
20240213,094200,9080726,524,524,524,524,0
|
|
20240213,094100,9080726,524,524,524,524,31
|
|
20240213,094000,9064482,524,524,524,524,283
|
|
20240213,093900,8916190,523,523,523,523,47
|
|
20240213,093800,8891609,524,524,524,524,0
|
|
20240213,093700,8891609,524,524,524,524,0
|
|
20240213,093600,8891609,524,524,524,524,62
|
|
20240213,093500,8859121,524,524,524,524,5
|
|
20240213,093400,8856501,524,524,524,524,0
|
|
20240213,093300,8856501,524,524,524,524,47
|
|
20240213,093200,8831873,524,524,524,524,0
|
|
20240213,093100,8831873,524,524,524,524,2
|
|
20240213,093000,8830825,523,523,523,523,0
|
|
20240213,092900,8830825,523,523,523,523,0
|
|
20240213,092800,8830825,523,524,524,523,192
|
|
20240213,092700,8730351,524,524,524,524,64
|
|
20240213,092600,8696815,524,523,524,523,458
|
|
20240213,092500,8457181,523,524,524,523,459
|
|
20240213,092400,8217064,524,524,524,524,550
|
|
20240213,092300,7928864,523,523,523,523,2724
|
|
20240213,092200,6504212,523,523,523,523,10
|
|
20240213,092100,6498982,522,522,522,522,179
|
|
20240213,092000,6405544,522,522,522,522,284
|
|
20240213,091900,6257296,521,521,521,521,0
|
|
20240213,091800,6257296,521,521,521,521,1
|
|
20240213,091700,6256775,523,523,523,523,4
|
|
20240213,091600,6254683,520,520,520,520,2406
|
|
20240213,091500,5003563,523,523,523,523,4
|
|
20240213,091400,5001471,523,523,523,523,0
|
|
20240213,091300,5001471,523,520,523,520,291
|
|
20240213,091200,4850045,520,519,520,518,799
|
|
20240213,091100,4435463,519,520,520,519,3
|
|
20240213,091000,4433905,519,519,519,519,1804
|
|
20240213,090900,3497629,520,520,520,520,9
|
|
20240213,090800,3492949,518,518,518,518,0
|
|
20240213,090700,3492949,518,518,518,518,0
|
|
20240213,090600,3492949,518,518,518,518,3
|
|
20240213,090500,3491395,520,520,520,520,16
|
|
20240213,090400,3483075,520,520,520,520,2
|
|
20240213,090300,3482035,520,520,520,520,14
|
|
20240213,090200,3474755,520,516,520,516,5
|
|
20240213,090100,3472171,515,516,516,515,364
|
|
20240213,090000,3284520,520,516,520,516,6365
|