694 lines
30 KiB
CSV
694 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,203100,156756810,779,779,779,779,1290
|
|
20240215,203000,156756810,779,779,779,779,0
|
|
20240215,202900,156756810,779,779,779,779,0
|
|
20240215,202800,156756810,779,779,779,779,0
|
|
20240215,202700,156756810,779,779,779,779,0
|
|
20240215,202600,156756810,779,779,779,779,0
|
|
20240215,202500,156756810,779,779,779,779,0
|
|
20240215,202400,156756810,779,779,779,779,0
|
|
20240215,202300,156756810,779,779,779,779,0
|
|
20240215,202200,156756810,779,779,779,779,0
|
|
20240215,202100,156756810,779,779,779,779,0
|
|
20240215,202000,156756810,779,779,779,779,0
|
|
20240215,201900,156756810,779,779,779,779,0
|
|
20240215,201800,156756810,779,779,779,779,0
|
|
20240215,201700,156756810,779,779,779,779,0
|
|
20240215,201600,156756810,779,779,779,779,0
|
|
20240215,201500,156756810,779,779,779,779,0
|
|
20240215,201400,156756810,779,779,779,779,0
|
|
20240215,201300,156756810,779,779,779,779,0
|
|
20240215,201200,156756810,779,779,779,779,0
|
|
20240215,201100,156756810,779,779,779,779,0
|
|
20240215,201000,156756810,779,779,779,779,0
|
|
20240215,200900,156756810,779,779,779,779,0
|
|
20240215,200800,156756810,779,779,779,779,0
|
|
20240215,200700,156756810,779,779,779,779,0
|
|
20240215,200600,156756810,779,779,779,779,0
|
|
20240215,200500,156756810,779,779,779,779,0
|
|
20240215,200400,156756810,779,779,779,779,0
|
|
20240215,200300,156756810,779,779,779,779,0
|
|
20240215,200200,156756810,779,779,779,779,0
|
|
20240215,200100,156756810,779,779,779,779,1290
|
|
20240215,200000,156756810,779,779,779,779,0
|
|
20240215,195900,156756810,779,779,779,779,0
|
|
20240215,195800,156756810,779,779,779,779,0
|
|
20240215,195700,156756810,779,779,779,779,0
|
|
20240215,195600,156756810,779,779,779,779,0
|
|
20240215,195500,156756810,779,779,779,779,0
|
|
20240215,195400,156756810,779,779,779,779,0
|
|
20240215,195300,156756810,779,779,779,779,0
|
|
20240215,195200,156756810,779,779,779,779,0
|
|
20240215,195100,156756810,779,779,779,779,0
|
|
20240215,195000,156756810,779,779,779,779,0
|
|
20240215,194900,156756810,779,779,779,779,0
|
|
20240215,194800,156756810,779,779,779,779,0
|
|
20240215,194700,156756810,779,779,779,779,0
|
|
20240215,194600,156756810,779,779,779,779,0
|
|
20240215,194500,156756810,779,779,779,779,0
|
|
20240215,194400,156756810,779,779,779,779,0
|
|
20240215,194300,156756810,779,779,779,779,0
|
|
20240215,194200,156756810,779,779,779,779,0
|
|
20240215,194100,156756810,779,779,779,779,0
|
|
20240215,194000,156756810,779,779,779,779,0
|
|
20240215,193900,156756810,779,779,779,779,0
|
|
20240215,193800,156756810,779,779,779,779,0
|
|
20240215,193700,156756810,779,779,779,779,0
|
|
20240215,193600,156756810,779,779,779,779,0
|
|
20240215,193500,156756810,779,779,779,779,0
|
|
20240215,193400,156756810,779,779,779,779,0
|
|
20240215,193300,156756810,779,779,779,779,0
|
|
20240215,193200,156756810,779,779,779,779,0
|
|
20240215,193100,156756810,779,779,779,779,1290
|
|
20240215,193000,156756810,779,779,779,779,0
|
|
20240215,192900,156756810,779,779,779,779,0
|
|
20240215,192800,156756810,779,779,779,779,0
|
|
20240215,192700,156756810,779,779,779,779,0
|
|
20240215,192600,156756810,779,779,779,779,0
|
|
20240215,192500,156756810,779,779,779,779,0
|
|
20240215,192400,156756810,779,779,779,779,0
|
|
20240215,192300,156756810,779,779,779,779,0
|
|
20240215,192200,156756810,779,779,779,779,0
|
|
20240215,192100,156756810,779,779,779,779,0
|
|
20240215,192000,156756810,779,779,779,779,0
|
|
20240215,191900,156756810,779,779,779,779,0
|
|
20240215,191800,156756810,779,779,779,779,0
|
|
20240215,191700,156756810,779,779,779,779,0
|
|
20240215,191600,156756810,779,779,779,779,0
|
|
20240215,191500,156756810,779,779,779,779,0
|
|
20240215,191400,156756810,779,779,779,779,0
|
|
20240215,191300,156756810,779,779,779,779,0
|
|
20240215,191200,156756810,779,779,779,779,0
|
|
20240215,191100,156756810,779,779,779,779,0
|
|
20240215,191000,156756810,779,779,779,779,0
|
|
20240215,190900,156756810,779,779,779,779,0
|
|
20240215,190800,156756810,779,779,779,779,0
|
|
20240215,190700,156756810,779,779,779,779,0
|
|
20240215,190600,156756810,779,779,779,779,0
|
|
20240215,190500,156756810,779,779,779,779,0
|
|
20240215,190400,156756810,779,779,779,779,0
|
|
20240215,190300,156756810,779,779,779,779,0
|
|
20240215,190200,156756810,779,779,779,779,0
|
|
20240215,190100,156756810,779,779,779,779,1290
|
|
20240215,190000,156756810,779,779,779,779,0
|
|
20240215,185900,156756810,779,779,779,779,0
|
|
20240215,185800,156756810,779,779,779,779,0
|
|
20240215,185700,156756810,779,779,779,779,0
|
|
20240215,185600,156756810,779,779,779,779,0
|
|
20240215,185500,156756810,779,779,779,779,0
|
|
20240215,185400,156756810,779,779,779,779,0
|
|
20240215,185300,156756810,779,779,779,779,0
|
|
20240215,185200,156756810,779,779,779,779,0
|
|
20240215,185100,156756810,779,779,779,779,0
|
|
20240215,185000,156756810,779,779,779,779,0
|
|
20240215,184900,156756810,779,779,779,779,0
|
|
20240215,184800,156756810,779,779,779,779,0
|
|
20240215,184700,156756810,779,779,779,779,0
|
|
20240215,184600,156756810,779,779,779,779,0
|
|
20240215,184500,156756810,779,779,779,779,0
|
|
20240215,184400,156756810,779,779,779,779,0
|
|
20240215,184300,156756810,779,779,779,779,0
|
|
20240215,184200,156756810,779,779,779,779,0
|
|
20240215,184100,156756810,779,779,779,779,0
|
|
20240215,184000,156756810,779,779,779,779,0
|
|
20240215,183900,156756810,779,779,779,779,0
|
|
20240215,183800,156756810,779,779,779,779,0
|
|
20240215,183700,156756810,779,779,779,779,0
|
|
20240215,183600,156756810,779,779,779,779,0
|
|
20240215,183500,156756810,779,779,779,779,0
|
|
20240215,183400,156756810,779,779,779,779,0
|
|
20240215,183300,156756810,779,779,779,779,0
|
|
20240215,183200,156756810,779,779,779,779,0
|
|
20240215,183100,156756810,779,779,779,779,1290
|
|
20240215,183000,156756810,779,779,779,779,0
|
|
20240215,182900,156756810,779,779,779,779,0
|
|
20240215,182800,156756810,779,779,779,779,0
|
|
20240215,182700,156756810,779,779,779,779,0
|
|
20240215,182600,156756810,779,779,779,779,0
|
|
20240215,182500,156756810,779,779,779,779,0
|
|
20240215,182400,156756810,779,779,779,779,0
|
|
20240215,182300,156756810,779,779,779,779,0
|
|
20240215,182200,156756810,779,779,779,779,0
|
|
20240215,182100,156756810,779,779,779,779,0
|
|
20240215,182000,156756810,779,779,779,779,0
|
|
20240215,181900,156756810,779,779,779,779,0
|
|
20240215,181800,156756810,779,779,779,779,0
|
|
20240215,181700,156756810,779,779,779,779,0
|
|
20240215,181600,156756810,779,779,779,779,0
|
|
20240215,181500,156756810,779,779,779,779,0
|
|
20240215,181400,156756810,779,779,779,779,0
|
|
20240215,181300,156756810,779,779,779,779,0
|
|
20240215,181200,156756810,779,779,779,779,0
|
|
20240215,181100,156756810,779,779,779,779,0
|
|
20240215,181000,156756810,779,779,779,779,0
|
|
20240215,180900,156756810,779,779,779,779,0
|
|
20240215,180800,156756810,779,779,779,779,0
|
|
20240215,180700,156756810,779,779,779,779,0
|
|
20240215,180600,156756810,779,779,779,779,0
|
|
20240215,180500,156756810,779,779,779,779,0
|
|
20240215,180400,156756810,779,779,779,779,0
|
|
20240215,180300,156756810,779,779,779,779,0
|
|
20240215,180200,156756810,779,779,779,779,0
|
|
20240215,180100,156756810,779,779,779,779,1290
|
|
20240215,180000,156756810,779,779,779,779,0
|
|
20240215,175900,156756810,779,779,779,779,0
|
|
20240215,175800,156756810,779,779,779,779,0
|
|
20240215,175700,156756810,779,779,779,779,0
|
|
20240215,175600,156756810,779,779,779,779,0
|
|
20240215,175500,156756810,779,779,779,779,0
|
|
20240215,175400,156756810,779,779,779,779,0
|
|
20240215,175300,156756810,779,779,779,779,0
|
|
20240215,175200,156756810,779,779,779,779,0
|
|
20240215,175100,156756810,779,779,779,779,0
|
|
20240215,175000,156756810,779,779,779,779,0
|
|
20240215,174900,156756810,779,779,779,779,0
|
|
20240215,174800,156756810,779,779,779,779,0
|
|
20240215,174700,156756810,779,779,779,779,0
|
|
20240215,174600,156756810,779,779,779,779,0
|
|
20240215,174500,156756810,779,779,779,779,0
|
|
20240215,174400,156756810,779,779,779,779,0
|
|
20240215,174300,156756810,779,779,779,779,0
|
|
20240215,174200,156756810,779,779,779,779,0
|
|
20240215,174100,156756810,779,779,779,779,0
|
|
20240215,174000,156756810,779,779,779,779,0
|
|
20240215,173900,156756810,779,779,779,779,0
|
|
20240215,173800,156756810,779,779,779,779,0
|
|
20240215,173700,156756810,779,779,779,779,0
|
|
20240215,173600,156756810,779,779,779,779,0
|
|
20240215,173500,156756810,779,779,779,779,0
|
|
20240215,173400,156756810,779,779,779,779,0
|
|
20240215,173300,156756810,779,779,779,779,0
|
|
20240215,173200,156756810,779,779,779,779,0
|
|
20240215,173100,156756810,779,779,779,779,1290
|
|
20240215,173000,156756810,779,779,779,779,0
|
|
20240215,172900,156756810,779,779,779,779,0
|
|
20240215,172800,156756810,779,779,779,779,0
|
|
20240215,172700,156756810,779,779,779,779,0
|
|
20240215,172600,156756810,779,779,779,779,0
|
|
20240215,172500,156756810,779,779,779,779,0
|
|
20240215,172400,156756810,779,779,779,779,0
|
|
20240215,172300,156756810,779,779,779,779,0
|
|
20240215,172200,156756810,779,779,779,779,0
|
|
20240215,172100,156756810,779,779,779,779,0
|
|
20240215,172000,156756810,779,779,779,779,0
|
|
20240215,171900,156756810,779,779,779,779,0
|
|
20240215,171800,156756810,779,779,779,779,0
|
|
20240215,171700,156756810,779,779,779,779,0
|
|
20240215,171600,156756810,779,779,779,779,0
|
|
20240215,171500,156756810,779,779,779,779,0
|
|
20240215,171400,156756810,779,779,779,779,0
|
|
20240215,171300,156756810,779,779,779,779,0
|
|
20240215,171200,156756810,779,779,779,779,0
|
|
20240215,171100,156756810,779,779,779,779,0
|
|
20240215,171000,156756810,779,779,779,779,0
|
|
20240215,170900,156756810,779,779,779,779,0
|
|
20240215,170800,156756810,779,779,779,779,0
|
|
20240215,170700,156756810,779,779,779,779,0
|
|
20240215,170600,156756810,779,779,779,779,0
|
|
20240215,170500,156756810,779,779,779,779,0
|
|
20240215,170400,156756810,779,779,779,779,0
|
|
20240215,170300,156756810,779,779,779,779,0
|
|
20240215,170200,156756810,779,779,779,779,0
|
|
20240215,170100,156756810,779,779,779,779,1290
|
|
20240215,170000,156756810,779,779,779,779,0
|
|
20240215,165900,156756810,779,779,779,779,0
|
|
20240215,165800,156756810,779,779,779,779,0
|
|
20240215,165700,156756810,779,779,779,779,0
|
|
20240215,165600,156756810,779,779,779,779,0
|
|
20240215,165500,156756810,779,779,779,779,0
|
|
20240215,165400,156756810,779,779,779,779,0
|
|
20240215,165300,156756810,779,779,779,779,0
|
|
20240215,165200,156756810,779,779,779,779,0
|
|
20240215,165100,156756810,779,779,779,779,0
|
|
20240215,165000,156756810,779,779,779,779,0
|
|
20240215,164900,156756810,779,779,779,779,0
|
|
20240215,164800,156756810,779,779,779,779,0
|
|
20240215,164700,156756810,779,779,779,779,0
|
|
20240215,164600,156756810,779,779,779,779,0
|
|
20240215,164500,156756810,779,779,779,779,0
|
|
20240215,164400,156756810,779,779,779,779,0
|
|
20240215,164300,156756810,779,779,779,779,0
|
|
20240215,164200,156756810,779,779,779,779,0
|
|
20240215,164100,156756810,779,779,779,779,0
|
|
20240215,164000,156756810,779,779,779,779,0
|
|
20240215,163900,156756810,779,779,779,779,0
|
|
20240215,163800,156756810,779,779,779,779,0
|
|
20240215,163700,156756810,779,779,779,779,0
|
|
20240215,163600,156756810,779,779,779,779,0
|
|
20240215,163500,156756810,779,779,779,779,0
|
|
20240215,163400,156756810,779,779,779,779,0
|
|
20240215,163300,156756810,779,779,779,779,0
|
|
20240215,163200,156756810,779,779,779,779,0
|
|
20240215,163100,156756810,779,779,779,779,1290
|
|
20240215,163000,156756810,779,779,779,779,0
|
|
20240215,162900,156756810,779,779,779,779,0
|
|
20240215,162800,156756810,779,779,779,779,0
|
|
20240215,162700,156756810,779,779,779,779,0
|
|
20240215,162600,156756810,779,779,779,779,0
|
|
20240215,162500,156756810,779,779,779,779,0
|
|
20240215,162400,156756810,779,779,779,779,0
|
|
20240215,162300,156756810,779,779,779,779,0
|
|
20240215,162200,156756810,779,779,779,779,0
|
|
20240215,162100,156756810,779,779,779,779,0
|
|
20240215,162000,156756810,779,779,779,779,0
|
|
20240215,161900,156756810,779,779,779,779,0
|
|
20240215,161800,156756810,779,779,779,779,0
|
|
20240215,161700,156756810,779,779,779,779,0
|
|
20240215,161600,156756810,779,779,779,779,0
|
|
20240215,161500,156756810,779,779,779,779,0
|
|
20240215,161400,156756810,779,779,779,779,0
|
|
20240215,161300,156756810,779,779,779,779,0
|
|
20240215,161200,156756810,779,779,779,779,0
|
|
20240215,161100,156756810,779,779,779,779,0
|
|
20240215,161000,156756810,779,779,779,779,0
|
|
20240215,160900,156756810,779,779,779,779,0
|
|
20240215,160800,156756810,779,779,779,779,0
|
|
20240215,160700,156756810,779,779,779,779,0
|
|
20240215,160600,156756810,779,779,779,779,0
|
|
20240215,160500,156756810,779,779,779,779,0
|
|
20240215,160400,156756810,779,779,779,779,0
|
|
20240215,160300,156756810,779,779,779,779,0
|
|
20240215,160200,156756810,779,779,779,779,0
|
|
20240215,160100,156756810,779,779,779,779,1290
|
|
20240215,160000,156756810,779,779,779,779,0
|
|
20240215,155900,156756810,779,779,779,779,0
|
|
20240215,155800,156756810,779,779,779,779,0
|
|
20240215,155700,156756810,779,779,779,779,0
|
|
20240215,155600,156756810,779,779,779,779,0
|
|
20240215,155500,156756810,779,779,779,779,0
|
|
20240215,155400,156756810,779,779,779,779,0
|
|
20240215,155300,156756810,779,779,779,779,0
|
|
20240215,155200,156756810,779,779,779,779,0
|
|
20240215,155100,156756810,779,779,779,779,0
|
|
20240215,155000,156756810,779,779,779,779,0
|
|
20240215,154900,156756810,779,779,779,779,0
|
|
20240215,154800,156756810,779,779,779,779,0
|
|
20240215,154700,156756810,779,779,779,779,0
|
|
20240215,154600,156756810,779,779,779,779,0
|
|
20240215,154500,156756810,779,779,779,779,0
|
|
20240215,154400,156756810,779,779,779,779,0
|
|
20240215,154300,156756810,779,779,779,779,0
|
|
20240215,154200,156756810,779,779,779,779,0
|
|
20240215,154100,156756810,779,779,779,779,0
|
|
20240215,154000,156756810,779,779,779,779,0
|
|
20240215,153900,156756810,779,779,779,779,0
|
|
20240215,153800,156756810,779,779,779,779,0
|
|
20240215,153700,156756810,779,779,779,779,0
|
|
20240215,153600,156756810,779,779,779,779,0
|
|
20240215,153500,156756810,779,779,779,779,0
|
|
20240215,153400,156756810,779,779,779,779,0
|
|
20240215,153300,156756810,779,779,779,779,0
|
|
20240215,153200,156756810,779,779,779,779,0
|
|
20240215,153100,156756810,779,779,779,779,1290
|
|
20240215,153000,156756810,779,779,779,779,1290
|
|
20240215,152900,155751900,779,779,779,779,0
|
|
20240215,152800,155751900,779,779,779,779,0
|
|
20240215,152700,155751900,779,779,779,779,0
|
|
20240215,152600,155751900,779,779,779,779,0
|
|
20240215,152500,155751900,779,779,779,779,0
|
|
20240215,152400,155751900,779,779,779,779,0
|
|
20240215,152300,155751900,779,779,779,779,0
|
|
20240215,152200,155751900,779,779,779,779,0
|
|
20240215,152100,155751900,779,779,779,779,0
|
|
20240215,152000,155751900,779,779,779,779,0
|
|
20240215,151900,155751900,779,778,779,778,10
|
|
20240215,151800,155744111,779,776,779,776,249
|
|
20240215,151700,155550825,779,778,779,776,95
|
|
20240215,151600,155476935,778,779,779,775,2187
|
|
20240215,151500,153778375,779,777,779,777,1074
|
|
20240215,151400,152942845,777,777,777,777,20
|
|
20240215,151300,152927305,775,776,776,775,51
|
|
20240215,151200,152887778,776,777,777,775,1216
|
|
20240215,151100,151945078,775,775,775,775,155
|
|
20240215,151000,151824953,777,777,777,777,5
|
|
20240215,150900,151821068,777,777,777,777,0
|
|
20240215,150800,151821068,777,777,777,777,35
|
|
20240215,150700,151793873,778,777,778,775,2494
|
|
20240215,150600,149853893,779,779,779,779,0
|
|
20240215,150500,149853893,779,779,779,779,0
|
|
20240215,150400,149853893,779,779,779,779,0
|
|
20240215,150300,149853893,779,779,779,779,0
|
|
20240215,150200,149853893,779,779,779,779,0
|
|
20240215,150100,149853893,779,779,779,779,0
|
|
20240215,150000,149853893,779,779,779,779,0
|
|
20240215,145900,149853893,779,779,779,779,0
|
|
20240215,145800,149853893,779,779,779,779,0
|
|
20240215,145700,149853893,779,779,779,779,0
|
|
20240215,145600,149853893,779,779,779,779,0
|
|
20240215,145500,149853893,779,779,779,779,0
|
|
20240215,145400,149853893,779,779,779,779,0
|
|
20240215,145300,149853893,779,779,779,779,0
|
|
20240215,145200,149853893,779,779,779,779,0
|
|
20240215,145100,149853893,779,779,779,779,0
|
|
20240215,145000,149853893,779,778,779,777,30
|
|
20240215,144900,149830536,778,778,778,778,260
|
|
20240215,144800,149628256,779,779,779,779,0
|
|
20240215,144700,149628256,779,778,779,778,10
|
|
20240215,144600,149620469,779,779,779,779,0
|
|
20240215,144500,149620469,779,778,779,778,30
|
|
20240215,144400,149597120,779,777,779,777,1325
|
|
20240215,144300,148566252,778,778,778,778,229
|
|
20240215,144200,148388090,778,778,778,778,0
|
|
20240215,144100,148388090,778,778,778,778,0
|
|
20240215,144000,148388090,778,777,778,777,3
|
|
20240215,143900,148385757,778,778,778,778,0
|
|
20240215,143800,148385757,778,778,778,778,87
|
|
20240215,143700,148318071,778,778,778,778,0
|
|
20240215,143600,148318071,778,778,778,778,0
|
|
20240215,143500,148318071,778,778,778,778,0
|
|
20240215,143400,148318071,778,778,778,778,1293
|
|
20240215,143300,147312117,778,777,778,777,157
|
|
20240215,143200,147190106,777,777,777,777,0
|
|
20240215,143100,147190106,777,777,777,777,500
|
|
20240215,143000,146801606,777,777,777,777,500
|
|
20240215,142900,146413106,777,777,777,777,0
|
|
20240215,142800,146413106,777,777,777,777,1
|
|
20240215,142700,146412329,777,777,777,777,0
|
|
20240215,142600,146412329,777,777,777,777,0
|
|
20240215,142500,146412329,777,777,777,777,400
|
|
20240215,142400,146101529,779,779,779,779,7
|
|
20240215,142300,146096076,779,779,779,779,0
|
|
20240215,142200,146096076,779,779,779,779,10
|
|
20240215,142100,146088286,779,779,779,779,0
|
|
20240215,142000,146088286,779,779,779,779,0
|
|
20240215,141900,146088286,779,779,779,779,0
|
|
20240215,141800,146088286,779,779,779,779,19
|
|
20240215,141700,146073485,778,778,778,778,2
|
|
20240215,141600,146071929,778,779,779,778,463
|
|
20240215,141500,145711301,778,777,778,777,16
|
|
20240215,141400,145698858,772,772,772,772,10
|
|
20240215,141300,145691138,779,779,779,779,0
|
|
20240215,141200,145691138,779,772,779,772,10271
|
|
20240215,141100,137758531,772,772,772,772,62
|
|
20240215,141000,137710667,772,772,772,772,57
|
|
20240215,140900,137666663,772,772,772,772,991
|
|
20240215,140800,136901611,772,772,772,772,1039
|
|
20240215,140700,136099503,772,773,773,772,20044
|
|
20240215,140600,120606556,773,776,776,773,21031
|
|
20240215,140500,104326618,776,776,780,776,3121
|
|
20240215,140400,101904642,780,776,780,776,110
|
|
20240215,140300,101819242,776,779,780,776,5076
|
|
20240215,140200,97880227,780,779,780,779,11
|
|
20240215,140100,97871648,780,776,780,776,484
|
|
20240215,140000,97496024,776,776,780,776,220
|
|
20240215,135900,97325224,776,776,776,776,0
|
|
20240215,135800,97325224,776,777,780,776,348
|
|
20240215,135700,97054896,776,776,776,776,210
|
|
20240215,135600,96891936,775,776,776,775,330
|
|
20240215,135500,96636145,775,776,776,775,58
|
|
20240215,135400,96591152,776,779,779,776,6521
|
|
20240215,135300,91516903,779,780,780,779,83
|
|
20240215,135200,91452166,780,780,780,780,15
|
|
20240215,135100,91440466,781,781,781,781,0
|
|
20240215,135000,91440466,781,781,781,781,0
|
|
20240215,134900,91440466,781,781,781,781,0
|
|
20240215,134800,91440466,781,781,781,781,0
|
|
20240215,134700,91440466,781,781,781,781,6
|
|
20240215,134600,91435780,781,781,781,781,5
|
|
20240215,134500,91431875,780,780,780,780,40
|
|
20240215,134400,91400675,780,780,780,780,50
|
|
20240215,134300,91361675,780,780,780,780,200
|
|
20240215,134200,91205675,780,780,780,780,0
|
|
20240215,134100,91205675,780,780,780,780,0
|
|
20240215,134000,91205675,780,780,780,780,3000
|
|
20240215,133900,88865675,779,779,779,779,0
|
|
20240215,133800,88865675,779,779,779,779,50
|
|
20240215,133700,88826725,779,779,779,779,0
|
|
20240215,133600,88826725,779,779,779,779,0
|
|
20240215,133500,88826725,779,779,779,779,76
|
|
20240215,133400,88767521,780,780,780,780,1
|
|
20240215,133300,88766741,780,780,780,780,0
|
|
20240215,133200,88766741,780,780,780,780,870
|
|
20240215,133100,88088141,780,780,780,780,0
|
|
20240215,133000,88088141,780,780,780,780,0
|
|
20240215,132900,88088141,780,780,780,780,0
|
|
20240215,132800,88088141,780,780,780,780,0
|
|
20240215,132700,88088141,780,780,780,780,0
|
|
20240215,132600,88088141,780,780,780,780,0
|
|
20240215,132500,88088141,780,780,780,780,0
|
|
20240215,132400,88088141,780,780,780,780,10
|
|
20240215,132300,88080341,777,777,777,777,0
|
|
20240215,132200,88080341,777,778,778,777,100
|
|
20240215,132100,88002637,778,778,778,778,200
|
|
20240215,132000,87847037,780,780,780,780,0
|
|
20240215,131900,87847037,780,780,780,780,0
|
|
20240215,131800,87847037,780,780,780,780,0
|
|
20240215,131700,87847037,780,780,780,780,0
|
|
20240215,131600,87847037,780,780,780,780,0
|
|
20240215,131500,87847037,780,780,780,780,5
|
|
20240215,131400,87843137,780,780,782,780,184
|
|
20240215,131300,87699520,780,781,781,780,518
|
|
20240215,131200,87294980,778,778,778,778,0
|
|
20240215,131100,87294980,778,778,778,778,0
|
|
20240215,131000,87294980,778,778,778,778,0
|
|
20240215,130900,87294980,778,778,778,778,0
|
|
20240215,130800,87294980,778,778,778,778,0
|
|
20240215,130700,87294980,778,778,778,778,0
|
|
20240215,130600,87294980,778,778,778,778,0
|
|
20240215,130500,87294980,778,778,778,778,500
|
|
20240215,130400,86905980,782,782,782,782,0
|
|
20240215,130300,86905980,782,782,782,782,2
|
|
20240215,130200,86904416,782,781,782,781,5098
|
|
20240215,130100,82918753,781,780,781,780,40
|
|
20240215,130000,82887539,780,780,780,780,0
|
|
20240215,125900,82887539,780,780,780,780,0
|
|
20240215,125800,82887539,780,781,781,780,1205
|
|
20240215,125700,81947436,780,780,780,780,300
|
|
20240215,125600,81713436,781,781,781,781,10
|
|
20240215,125500,81705626,781,781,781,781,0
|
|
20240215,125400,81705626,781,781,781,781,1000
|
|
20240215,125300,80924626,781,781,781,781,21
|
|
20240215,125200,80908225,781,781,781,781,0
|
|
20240215,125100,80908225,781,781,781,781,0
|
|
20240215,125000,80908225,781,781,781,781,4
|
|
20240215,124900,80905101,782,781,782,781,1205
|
|
20240215,124800,79963902,782,781,782,781,222
|
|
20240215,124700,79790506,781,780,781,780,9870
|
|
20240215,124600,72082053,781,777,781,777,330
|
|
20240215,124500,71825571,777,777,777,777,130
|
|
20240215,124400,71724561,777,777,777,777,10
|
|
20240215,124300,71716791,776,776,776,776,0
|
|
20240215,124200,71716791,776,776,776,776,1
|
|
20240215,124100,71716015,776,779,781,776,607
|
|
20240215,124000,71244802,778,780,780,778,219
|
|
20240215,123900,71074400,781,781,781,781,0
|
|
20240215,123800,71074400,781,781,781,781,76
|
|
20240215,123700,71015044,781,781,781,781,0
|
|
20240215,123600,71015044,781,781,781,781,0
|
|
20240215,123500,71015044,781,781,781,781,0
|
|
20240215,123400,71015044,781,781,781,781,0
|
|
20240215,123300,71015044,781,781,781,781,0
|
|
20240215,123200,71015044,781,781,781,781,0
|
|
20240215,123100,71015044,781,781,781,781,0
|
|
20240215,123000,71015044,781,781,781,781,0
|
|
20240215,122900,71015044,781,781,781,781,0
|
|
20240215,122800,71015044,781,781,781,781,8
|
|
20240215,122700,71008796,781,781,781,781,3
|
|
20240215,122600,71006453,781,781,781,781,0
|
|
20240215,122500,71006453,781,781,781,781,50
|
|
20240215,122400,70967403,782,782,782,782,0
|
|
20240215,122300,70967403,782,782,782,782,30
|
|
20240215,122200,70943943,782,778,782,778,32
|
|
20240215,122100,70919007,782,780,782,777,1171
|
|
20240215,122000,70007029,777,777,777,777,0
|
|
20240215,121900,70007029,777,778,778,777,40
|
|
20240215,121800,69975939,780,780,780,780,2000
|
|
20240215,121700,68415939,780,780,780,780,15
|
|
20240215,121600,68404239,780,780,780,780,0
|
|
20240215,121500,68404239,780,780,780,780,0
|
|
20240215,121400,68404239,780,780,780,780,0
|
|
20240215,121300,68404239,780,780,780,780,0
|
|
20240215,121200,68404239,780,780,780,780,20
|
|
20240215,121100,68388639,780,780,780,780,2
|
|
20240215,121000,68387079,780,780,780,780,1000
|
|
20240215,120900,67607079,780,780,780,780,1000
|
|
20240215,120800,66827079,776,778,778,776,2044
|
|
20240215,120700,65239240,780,780,780,780,0
|
|
20240215,120600,65239240,780,780,780,780,0
|
|
20240215,120500,65239240,780,780,780,780,0
|
|
20240215,120400,65239240,780,780,780,780,1
|
|
20240215,120300,65238460,778,778,778,778,0
|
|
20240215,120200,65238460,778,778,778,778,0
|
|
20240215,120100,65238460,778,778,778,778,0
|
|
20240215,120000,65238460,778,778,778,778,591
|
|
20240215,115900,64778662,778,778,778,778,0
|
|
20240215,115800,64778662,778,779,779,778,702
|
|
20240215,115700,64232462,779,779,779,779,0
|
|
20240215,115600,64232462,779,779,779,779,10
|
|
20240215,115500,64224672,779,779,779,779,0
|
|
20240215,115400,64224672,779,779,779,779,3
|
|
20240215,115300,64222335,780,778,780,778,1010
|
|
20240215,115200,63436549,780,780,780,780,0
|
|
20240215,115100,63436549,780,780,780,780,89
|
|
20240215,115000,63367129,780,780,780,780,0
|
|
20240215,114900,63367129,780,780,780,780,0
|
|
20240215,114800,63367129,780,780,780,780,0
|
|
20240215,114700,63367129,780,780,780,780,3
|
|
20240215,114600,63364789,778,778,778,778,0
|
|
20240215,114500,63364789,778,779,779,778,35
|
|
20240215,114400,63337525,779,779,779,779,66
|
|
20240215,114300,63286111,779,779,779,779,0
|
|
20240215,114200,63286111,779,779,779,779,0
|
|
20240215,114100,63286111,779,779,779,779,29
|
|
20240215,114000,63263520,779,779,779,779,130
|
|
20240215,113900,63162250,779,779,779,779,541
|
|
20240215,113800,62740811,780,780,780,780,1
|
|
20240215,113700,62740031,779,778,779,778,400
|
|
20240215,113600,62428631,780,780,780,780,0
|
|
20240215,113500,62428631,780,780,780,780,0
|
|
20240215,113400,62428631,780,780,780,780,10
|
|
20240215,113300,62420831,780,780,780,780,10
|
|
20240215,113200,62413031,779,779,779,778,425
|
|
20240215,113100,62081960,779,777,779,777,10
|
|
20240215,113000,62074174,777,777,777,777,16
|
|
20240215,112900,62061742,777,778,779,777,318
|
|
20240215,112800,61814048,778,777,779,777,125
|
|
20240215,112700,61716683,777,779,779,777,74
|
|
20240215,112600,61659041,779,779,779,779,7
|
|
20240215,112500,61653588,779,779,779,779,0
|
|
20240215,112400,61653588,779,779,779,779,1
|
|
20240215,112300,61652809,775,775,775,775,0
|
|
20240215,112200,61652809,775,775,775,775,0
|
|
20240215,112100,61652809,775,775,775,775,0
|
|
20240215,112000,61652809,775,777,778,775,1358
|
|
20240215,111900,60597270,777,775,777,775,198
|
|
20240215,111800,60443628,775,775,775,775,4
|
|
20240215,111700,60440528,775,775,775,775,104
|
|
20240215,111600,60359928,775,775,775,775,19
|
|
20240215,111500,60345203,776,776,776,776,6
|
|
20240215,111400,60340547,776,776,776,776,2
|
|
20240215,111300,60338995,776,775,776,775,5
|
|
20240215,111200,60335119,776,775,776,775,11
|
|
20240215,111100,60326587,775,775,775,775,105
|
|
20240215,111000,60245212,775,775,775,775,14
|
|
20240215,110900,60234362,777,775,777,775,37
|
|
20240215,110800,60205658,777,776,777,776,366
|
|
20240215,110700,59921635,776,776,776,776,100
|
|
20240215,110600,59844035,777,777,777,777,0
|
|
20240215,110500,59844035,777,777,777,777,0
|
|
20240215,110400,59844035,777,777,777,777,0
|
|
20240215,110300,59844035,777,777,777,777,233
|
|
20240215,110200,59662994,777,777,777,777,13
|
|
20240215,110100,59652893,777,777,777,777,50
|
|
20240215,110000,59614043,779,779,779,777,321
|
|
20240215,105900,59364409,779,779,779,779,0
|
|
20240215,105800,59364409,779,779,779,779,0
|
|
20240215,105700,59364409,779,777,779,777,81
|
|
20240215,105600,59301382,778,780,780,777,59
|
|
20240215,105500,59255446,780,780,780,780,0
|
|
20240215,105400,59255446,780,780,780,780,20
|
|
20240215,105300,59239846,780,779,780,779,543
|
|
20240215,105200,58816797,779,779,779,779,830
|
|
20240215,105100,58170227,779,778,779,778,528
|
|
20240215,105000,57759017,778,775,778,775,3580
|
|
20240215,104900,54984427,775,777,777,774,1081
|
|
20240215,104800,54146511,777,777,778,777,284
|
|
20240215,104700,53925607,778,778,778,777,600
|
|
20240215,104600,53458861,777,775,777,775,330
|
|
20240215,104500,53202751,775,771,775,771,658
|
|
20240215,104400,52695129,772,774,774,771,349
|
|
20240215,104300,52425617,775,774,775,774,175
|
|
20240215,104200,52290067,775,775,775,775,146
|
|
20240215,104100,52176917,775,777,777,775,271
|
|
20240215,104000,51966428,777,777,777,777,3
|
|
20240215,103900,51964097,777,778,778,777,103
|
|
20240215,103800,51883966,777,777,777,777,0
|
|
20240215,103700,51883966,777,777,777,777,0
|
|
20240215,103600,51883966,777,777,777,777,0
|
|
20240215,103500,51883966,777,777,777,777,2
|
|
20240215,103400,51882412,777,777,777,777,5
|
|
20240215,103300,51878527,777,777,778,777,60
|
|
20240215,103200,51831852,777,776,777,776,84
|
|
20240215,103100,51766588,777,776,777,776,6
|
|
20240215,103000,51761929,777,778,778,777,102
|
|
20240215,102900,51682575,778,778,778,778,0
|
|
20240215,102800,51682575,778,778,778,778,29
|
|
20240215,102700,51660013,779,779,779,779,0
|
|
20240215,102600,51660013,779,779,779,778,796
|
|
20240215,102500,51039953,779,779,779,779,15
|
|
20240215,102400,51028268,778,778,778,778,0
|
|
20240215,102300,51028268,778,779,779,778,4
|
|
20240215,102200,51025155,779,779,779,779,0
|
|
20240215,102100,51025155,779,777,779,777,105
|
|
20240215,102000,50943560,777,777,777,777,0
|
|
20240215,101900,50943560,777,777,777,777,96
|
|
20240215,101800,50868968,778,779,779,778,220
|
|
20240215,101700,50697788,779,779,779,777,306
|
|
20240215,101600,50459424,777,779,780,777,266
|
|
20240215,101500,50252022,779,779,779,779,10
|
|
20240215,101400,50244232,780,780,780,780,10
|
|
20240215,101300,50236432,777,777,777,777,1000
|
|
20240215,101200,49459432,781,777,781,777,7179
|
|
20240215,101100,43868004,778,769,778,769,31100
|
|
20240215,101000,19787351,772,769,772,769,785
|
|
20240215,100900,19181895,769,769,769,769,48
|
|
20240215,100800,19144983,769,769,769,769,495
|
|
20240215,100700,18764328,769,770,771,769,341
|
|
20240215,100600,18501437,770,770,770,770,0
|
|
20240215,100500,18501437,770,770,770,770,16
|
|
20240215,100400,18489117,770,770,770,770,100
|
|
20240215,100300,18412117,770,770,770,770,0
|
|
20240215,100200,18412117,770,770,770,770,6530
|
|
20240215,100100,13384017,770,770,770,770,10
|
|
20240215,100000,13376317,770,770,770,770,0
|
|
20240215,095900,13376317,770,770,770,770,0
|
|
20240215,095800,13376317,770,770,770,770,0
|
|
20240215,095700,13376317,770,770,770,770,0
|
|
20240215,095600,13376317,770,770,770,770,0
|
|
20240215,095500,13376317,770,770,770,770,0
|
|
20240215,095400,13376317,770,770,770,770,0
|
|
20240215,095300,13376317,770,770,770,770,1
|
|
20240215,095200,13375547,770,770,770,770,3
|
|
20240215,095100,13373237,768,764,768,764,2563
|
|
20240215,095000,11413254,764,764,764,764,102
|
|
20240215,094900,11335326,764,764,764,764,260
|
|
20240215,094800,11136686,764,762,764,762,61
|
|
20240215,094700,11090164,762,762,762,762,0
|
|
20240215,094600,11090164,762,764,764,762,523
|
|
20240215,094500,10691244,764,764,764,764,20
|
|
20240215,094400,10675964,764,764,764,763,452
|
|
20240215,094300,10330669,765,765,765,765,189
|
|
20240215,094200,10186084,765,766,766,765,291
|
|
20240215,094100,9963268,765,765,765,765,0
|
|
20240215,094000,9963268,765,765,766,765,81
|
|
20240215,093900,9901270,766,767,767,765,1340
|
|
20240215,093800,8874018,769,770,770,769,130
|
|
20240215,093700,8773919,770,769,770,769,3
|
|
20240215,093600,8771610,770,770,770,770,0
|
|
20240215,093500,8771610,770,770,770,770,0
|
|
20240215,093400,8771610,770,770,770,770,0
|
|
20240215,093300,8771610,770,770,770,770,0
|
|
20240215,093200,8771610,770,770,770,770,0
|
|
20240215,093100,8771610,770,770,770,770,0
|
|
20240215,093000,8771610,770,770,770,770,0
|
|
20240215,092900,8771610,770,770,770,770,51
|
|
20240215,092800,8732340,770,770,770,770,2
|
|
20240215,092700,8730800,770,770,770,770,0
|
|
20240215,092600,8730800,770,770,770,770,0
|
|
20240215,092500,8730800,770,770,770,770,7
|
|
20240215,092400,8725410,770,770,770,770,0
|
|
20240215,092300,8725410,770,770,770,770,0
|
|
20240215,092200,8725410,770,770,770,770,0
|
|
20240215,092100,8725410,770,770,770,770,0
|
|
20240215,092000,8725410,770,770,770,770,2
|
|
20240215,091900,8723870,765,765,765,765,0
|
|
20240215,091800,8723870,765,765,765,765,0
|
|
20240215,091700,8723870,765,765,765,765,0
|
|
20240215,091600,8723870,765,772,774,765,5086
|
|
20240215,091500,4808361,770,769,770,769,445
|
|
20240215,091400,4465712,770,763,770,763,193
|
|
20240215,091300,4317526,757,770,770,756,3476
|
|
20240215,091200,1646911,773,773,773,773,1
|
|
20240215,091100,1646138,769,773,774,769,118
|
|
20240215,091000,1554922,769,770,770,769,697
|
|
20240215,090900,1018374,770,772,772,770,1300
|
|
20240215,090800,17028,774,774,774,774,1
|
|
20240215,090700,16254,774,774,774,774,0
|
|
20240215,090600,16254,774,774,774,774,0
|
|
20240215,090500,16254,774,774,774,774,1
|
|
20240215,090400,15480,774,774,774,774,0
|
|
20240215,090300,15480,774,774,774,774,0
|
|
20240215,090200,15480,774,774,774,774,0
|
|
20240215,090100,15480,774,774,774,774,0
|
|
20240215,090000,15480,774,774,774,774,20
|