700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,203700,8497201181,530,530,530,530,124971
|
|
20240219,203600,8497201181,530,530,530,530,0
|
|
20240219,203500,8497201181,530,530,530,530,0
|
|
20240219,203400,8497201181,530,530,530,530,0
|
|
20240219,203300,8497201181,530,530,530,530,0
|
|
20240219,203200,8497201181,530,530,530,530,0
|
|
20240219,203100,8497201181,530,530,530,530,0
|
|
20240219,203000,8497201181,530,530,530,530,0
|
|
20240219,202900,8497201181,530,530,530,530,0
|
|
20240219,202800,8497201181,530,530,530,530,0
|
|
20240219,202700,8497201181,530,530,530,530,0
|
|
20240219,202600,8497201181,530,530,530,530,0
|
|
20240219,202500,8497201181,530,530,530,530,0
|
|
20240219,202400,8497201181,530,530,530,530,0
|
|
20240219,202300,8497201181,530,530,530,530,0
|
|
20240219,202200,8497201181,530,530,530,530,0
|
|
20240219,202100,8497201181,530,530,530,530,0
|
|
20240219,202000,8497201181,530,530,530,530,0
|
|
20240219,201900,8497201181,530,530,530,530,0
|
|
20240219,201800,8497201181,530,530,530,530,0
|
|
20240219,201700,8497201181,530,530,530,530,0
|
|
20240219,201600,8497201181,530,530,530,530,0
|
|
20240219,201500,8497201181,530,530,530,530,0
|
|
20240219,201400,8497201181,530,530,530,530,0
|
|
20240219,201300,8497201181,530,530,530,530,0
|
|
20240219,201200,8497201181,530,530,530,530,0
|
|
20240219,201100,8497201181,530,530,530,530,0
|
|
20240219,201000,8497201181,530,530,530,530,0
|
|
20240219,200900,8497201181,530,530,530,530,0
|
|
20240219,200800,8497201181,530,530,530,530,0
|
|
20240219,200700,8497201181,530,530,530,530,124971
|
|
20240219,200600,8497201181,530,530,530,530,0
|
|
20240219,200500,8497201181,530,530,530,530,0
|
|
20240219,200400,8497201181,530,530,530,530,0
|
|
20240219,200300,8497201181,530,530,530,530,0
|
|
20240219,200200,8497201181,530,530,530,530,0
|
|
20240219,200100,8497201181,530,530,530,530,0
|
|
20240219,200000,8497201181,530,530,530,530,0
|
|
20240219,195900,8497201181,530,530,530,530,0
|
|
20240219,195800,8497201181,530,530,530,530,0
|
|
20240219,195700,8497201181,530,530,530,530,0
|
|
20240219,195600,8497201181,530,530,530,530,0
|
|
20240219,195500,8497201181,530,530,530,530,0
|
|
20240219,195400,8497201181,530,530,530,530,0
|
|
20240219,195300,8497201181,530,530,530,530,0
|
|
20240219,195200,8497201181,530,530,530,530,0
|
|
20240219,195100,8497201181,530,530,530,530,0
|
|
20240219,195000,8497201181,530,530,530,530,0
|
|
20240219,194900,8497201181,530,530,530,530,0
|
|
20240219,194800,8497201181,530,530,530,530,0
|
|
20240219,194700,8497201181,530,530,530,530,0
|
|
20240219,194600,8497201181,530,530,530,530,0
|
|
20240219,194500,8497201181,530,530,530,530,0
|
|
20240219,194400,8497201181,530,530,530,530,0
|
|
20240219,194300,8497201181,530,530,530,530,0
|
|
20240219,194200,8497201181,530,530,530,530,0
|
|
20240219,194100,8497201181,530,530,530,530,0
|
|
20240219,194000,8497201181,530,530,530,530,0
|
|
20240219,193900,8497201181,530,530,530,530,0
|
|
20240219,193800,8497201181,530,530,530,530,0
|
|
20240219,193700,8497201181,530,530,530,530,124971
|
|
20240219,193600,8497201181,530,530,530,530,0
|
|
20240219,193500,8497201181,530,530,530,530,0
|
|
20240219,193400,8497201181,530,530,530,530,0
|
|
20240219,193300,8497201181,530,530,530,530,0
|
|
20240219,193200,8497201181,530,530,530,530,0
|
|
20240219,193100,8497201181,530,530,530,530,0
|
|
20240219,193000,8497201181,530,530,530,530,0
|
|
20240219,192900,8497201181,530,530,530,530,0
|
|
20240219,192800,8497201181,530,530,530,530,0
|
|
20240219,192700,8497201181,530,530,530,530,0
|
|
20240219,192600,8497201181,530,530,530,530,0
|
|
20240219,192500,8497201181,530,530,530,530,0
|
|
20240219,192400,8497201181,530,530,530,530,0
|
|
20240219,192300,8497201181,530,530,530,530,0
|
|
20240219,192200,8497201181,530,530,530,530,0
|
|
20240219,192100,8497201181,530,530,530,530,0
|
|
20240219,192000,8497201181,530,530,530,530,0
|
|
20240219,191900,8497201181,530,530,530,530,0
|
|
20240219,191800,8497201181,530,530,530,530,0
|
|
20240219,191700,8497201181,530,530,530,530,0
|
|
20240219,191600,8497201181,530,530,530,530,0
|
|
20240219,191500,8497201181,530,530,530,530,0
|
|
20240219,191400,8497201181,530,530,530,530,0
|
|
20240219,191300,8497201181,530,530,530,530,0
|
|
20240219,191200,8497201181,530,530,530,530,0
|
|
20240219,191100,8497201181,530,530,530,530,0
|
|
20240219,191000,8497201181,530,530,530,530,0
|
|
20240219,190900,8497201181,530,530,530,530,0
|
|
20240219,190800,8497201181,530,530,530,530,0
|
|
20240219,190700,8497201181,530,530,530,530,124971
|
|
20240219,190600,8497201181,530,530,530,530,0
|
|
20240219,190500,8497201181,530,530,530,530,0
|
|
20240219,190400,8497201181,530,530,530,530,0
|
|
20240219,190300,8497201181,530,530,530,530,0
|
|
20240219,190200,8497201181,530,530,530,530,0
|
|
20240219,190100,8497201181,530,530,530,530,0
|
|
20240219,190000,8497201181,530,530,530,530,0
|
|
20240219,185900,8497201181,530,530,530,530,0
|
|
20240219,185800,8497201181,530,530,530,530,0
|
|
20240219,185700,8497201181,530,530,530,530,0
|
|
20240219,185600,8497201181,530,530,530,530,0
|
|
20240219,185500,8497201181,530,530,530,530,0
|
|
20240219,185400,8497201181,530,530,530,530,0
|
|
20240219,185300,8497201181,530,530,530,530,0
|
|
20240219,185200,8497201181,530,530,530,530,0
|
|
20240219,185100,8497201181,530,530,530,530,0
|
|
20240219,185000,8497201181,530,530,530,530,0
|
|
20240219,184900,8497201181,530,530,530,530,0
|
|
20240219,184800,8497201181,530,530,530,530,0
|
|
20240219,184700,8497201181,530,530,530,530,0
|
|
20240219,184600,8497201181,530,530,530,530,0
|
|
20240219,184500,8497201181,530,530,530,530,0
|
|
20240219,184400,8497201181,530,530,530,530,0
|
|
20240219,184300,8497201181,530,530,530,530,0
|
|
20240219,184200,8497201181,530,530,530,530,0
|
|
20240219,184100,8497201181,530,530,530,530,0
|
|
20240219,184000,8497201181,530,530,530,530,0
|
|
20240219,183900,8497201181,530,530,530,530,0
|
|
20240219,183800,8497201181,530,530,530,530,0
|
|
20240219,183700,8497201181,530,530,530,530,124971
|
|
20240219,183600,8497201181,530,530,530,530,0
|
|
20240219,183500,8497201181,530,530,530,530,0
|
|
20240219,183400,8497201181,530,530,530,530,0
|
|
20240219,183300,8497201181,530,530,530,530,0
|
|
20240219,183200,8497201181,530,530,530,530,0
|
|
20240219,183100,8497201181,530,530,530,530,0
|
|
20240219,183000,8497201181,530,530,530,530,0
|
|
20240219,182900,8497201181,530,530,530,530,0
|
|
20240219,182800,8497201181,530,530,530,530,0
|
|
20240219,182700,8497201181,530,530,530,530,0
|
|
20240219,182600,8497201181,530,530,530,530,0
|
|
20240219,182500,8497201181,530,530,530,530,0
|
|
20240219,182400,8497201181,530,530,530,530,0
|
|
20240219,182300,8497201181,530,530,530,530,0
|
|
20240219,182200,8497201181,530,530,530,530,0
|
|
20240219,182100,8497201181,530,530,530,530,0
|
|
20240219,182000,8497201181,530,530,530,530,0
|
|
20240219,181900,8497201181,530,530,530,530,0
|
|
20240219,181800,8497201181,530,530,530,530,0
|
|
20240219,181700,8497201181,530,530,530,530,0
|
|
20240219,181600,8497201181,530,530,530,530,0
|
|
20240219,181500,8497201181,530,530,530,530,0
|
|
20240219,181400,8497201181,530,530,530,530,0
|
|
20240219,181300,8497201181,530,530,530,530,0
|
|
20240219,181200,8497201181,530,530,530,530,0
|
|
20240219,181100,8497201181,530,530,530,530,0
|
|
20240219,181000,8497201181,530,530,530,530,0
|
|
20240219,180900,8497201181,530,530,530,530,0
|
|
20240219,180800,8497201181,530,530,530,530,0
|
|
20240219,180700,8497201181,530,530,530,530,124971
|
|
20240219,180600,8497201181,530,530,530,530,0
|
|
20240219,180500,8497201181,530,530,530,530,0
|
|
20240219,180400,8497201181,530,530,530,530,0
|
|
20240219,180300,8497201181,530,530,530,530,0
|
|
20240219,180200,8497201181,530,530,530,530,0
|
|
20240219,180100,8497201181,530,530,530,530,0
|
|
20240219,180000,8497201181,530,530,530,530,0
|
|
20240219,175900,8497201181,530,530,530,530,0
|
|
20240219,175800,8497201181,530,530,530,530,0
|
|
20240219,175700,8497201181,530,530,530,530,0
|
|
20240219,175600,8497201181,530,530,530,530,0
|
|
20240219,175500,8497201181,530,530,530,530,0
|
|
20240219,175400,8497201181,530,530,530,530,0
|
|
20240219,175300,8497201181,530,530,530,530,0
|
|
20240219,175200,8497201181,530,530,530,530,0
|
|
20240219,175100,8497201181,530,530,530,530,0
|
|
20240219,175000,8497201181,530,530,530,530,0
|
|
20240219,174900,8497201181,530,530,530,530,0
|
|
20240219,174800,8497201181,530,530,530,530,0
|
|
20240219,174700,8497201181,530,530,530,530,0
|
|
20240219,174600,8497201181,530,530,530,530,0
|
|
20240219,174500,8497201181,530,530,530,530,0
|
|
20240219,174400,8497201181,530,530,530,530,0
|
|
20240219,174300,8497201181,530,530,530,530,0
|
|
20240219,174200,8497201181,530,530,530,530,0
|
|
20240219,174100,8497201181,530,530,530,530,0
|
|
20240219,174000,8497201181,530,530,530,530,0
|
|
20240219,173900,8497201181,530,530,530,530,0
|
|
20240219,173800,8497201181,530,530,530,530,0
|
|
20240219,173700,8497201181,530,530,530,530,124971
|
|
20240219,173600,8497201181,530,530,530,530,0
|
|
20240219,173500,8497201181,530,530,530,530,0
|
|
20240219,173400,8497201181,530,530,530,530,0
|
|
20240219,173300,8497201181,530,530,530,530,0
|
|
20240219,173200,8497201181,530,530,530,530,0
|
|
20240219,173100,8497201181,530,530,530,530,0
|
|
20240219,173000,8497201181,530,530,530,530,0
|
|
20240219,172900,8497201181,530,530,530,530,0
|
|
20240219,172800,8497201181,530,530,530,530,0
|
|
20240219,172700,8497201181,530,530,530,530,0
|
|
20240219,172600,8497201181,530,530,530,530,0
|
|
20240219,172500,8497201181,530,530,530,530,0
|
|
20240219,172400,8497201181,530,530,530,530,0
|
|
20240219,172300,8497201181,530,530,530,530,0
|
|
20240219,172200,8497201181,530,530,530,530,0
|
|
20240219,172100,8497201181,530,530,530,530,0
|
|
20240219,172000,8497201181,530,530,530,530,0
|
|
20240219,171900,8497201181,530,530,530,530,0
|
|
20240219,171800,8497201181,530,530,530,530,0
|
|
20240219,171700,8497201181,530,530,530,530,0
|
|
20240219,171600,8497201181,530,530,530,530,0
|
|
20240219,171500,8497201181,530,530,530,530,0
|
|
20240219,171400,8497201181,530,530,530,530,0
|
|
20240219,171300,8497201181,530,530,530,530,0
|
|
20240219,171200,8497201181,530,530,530,530,0
|
|
20240219,171100,8497201181,530,530,530,530,0
|
|
20240219,171000,8497201181,530,530,530,530,0
|
|
20240219,170900,8497201181,530,530,530,530,0
|
|
20240219,170800,8497201181,530,530,530,530,0
|
|
20240219,170700,8497201181,530,530,530,530,124971
|
|
20240219,170600,8497201181,530,530,530,530,0
|
|
20240219,170500,8497201181,530,530,530,530,0
|
|
20240219,170400,8497201181,530,530,530,530,0
|
|
20240219,170300,8497201181,530,530,530,530,0
|
|
20240219,170200,8497201181,530,530,530,530,0
|
|
20240219,170100,8497201181,530,530,530,530,0
|
|
20240219,170000,8497201181,530,530,530,530,0
|
|
20240219,165900,8497201181,530,530,530,530,0
|
|
20240219,165800,8497201181,530,530,530,530,0
|
|
20240219,165700,8497201181,530,530,530,530,0
|
|
20240219,165600,8497201181,530,530,530,530,0
|
|
20240219,165500,8497201181,530,530,530,530,0
|
|
20240219,165400,8497201181,530,530,530,530,0
|
|
20240219,165300,8497201181,530,530,530,530,0
|
|
20240219,165200,8497201181,530,530,530,530,0
|
|
20240219,165100,8497201181,530,530,530,530,0
|
|
20240219,165000,8497201181,530,530,530,530,0
|
|
20240219,164900,8497201181,530,530,530,530,0
|
|
20240219,164800,8497201181,530,530,530,530,0
|
|
20240219,164700,8497201181,530,530,530,530,0
|
|
20240219,164600,8497201181,530,530,530,530,0
|
|
20240219,164500,8497201181,530,530,530,530,0
|
|
20240219,164400,8497201181,530,530,530,530,0
|
|
20240219,164300,8497201181,530,530,530,530,0
|
|
20240219,164200,8497201181,530,530,530,530,0
|
|
20240219,164100,8497201181,530,530,530,530,0
|
|
20240219,164000,8497201181,530,530,530,530,0
|
|
20240219,163900,8497201181,530,530,530,530,0
|
|
20240219,163800,8497201181,530,530,530,530,0
|
|
20240219,163700,8497201181,530,530,530,530,124971
|
|
20240219,163600,8497201181,530,530,530,530,0
|
|
20240219,163500,8497201181,530,530,530,530,0
|
|
20240219,163400,8497201181,530,530,530,530,0
|
|
20240219,163300,8497201181,530,530,530,530,0
|
|
20240219,163200,8497201181,530,530,530,530,0
|
|
20240219,163100,8497201181,530,530,530,530,0
|
|
20240219,163000,8497201181,530,530,530,530,0
|
|
20240219,162900,8497201181,530,530,530,530,0
|
|
20240219,162800,8497201181,530,530,530,530,0
|
|
20240219,162700,8497201181,530,530,530,530,0
|
|
20240219,162600,8497201181,530,530,530,530,0
|
|
20240219,162500,8497201181,530,530,530,530,0
|
|
20240219,162400,8497201181,530,530,530,530,0
|
|
20240219,162300,8497201181,530,530,530,530,0
|
|
20240219,162200,8497201181,530,530,530,530,0
|
|
20240219,162100,8497201181,530,530,530,530,0
|
|
20240219,162000,8497201181,530,530,530,530,0
|
|
20240219,161900,8497201181,530,530,530,530,0
|
|
20240219,161800,8497201181,530,530,530,530,0
|
|
20240219,161700,8497201181,530,530,530,530,0
|
|
20240219,161600,8497201181,530,530,530,530,0
|
|
20240219,161500,8497201181,530,530,530,530,0
|
|
20240219,161400,8497201181,530,530,530,530,0
|
|
20240219,161300,8497201181,530,530,530,530,0
|
|
20240219,161200,8497201181,530,530,530,530,0
|
|
20240219,161100,8497201181,530,530,530,530,0
|
|
20240219,161000,8497201181,530,530,530,530,0
|
|
20240219,160900,8497201181,530,530,530,530,0
|
|
20240219,160800,8497201181,530,530,530,530,0
|
|
20240219,160700,8497201181,530,530,530,530,124971
|
|
20240219,160600,8497201181,530,530,530,530,0
|
|
20240219,160500,8497201181,530,530,530,530,0
|
|
20240219,160400,8497201181,530,530,530,530,0
|
|
20240219,160300,8497201181,530,530,530,530,0
|
|
20240219,160200,8497201181,530,530,530,530,0
|
|
20240219,160100,8497201181,530,530,530,530,0
|
|
20240219,160000,8497201181,530,530,530,530,0
|
|
20240219,155900,8497201181,530,530,530,530,0
|
|
20240219,155800,8497201181,530,530,530,530,0
|
|
20240219,155700,8497201181,530,530,530,530,0
|
|
20240219,155600,8497201181,530,530,530,530,0
|
|
20240219,155500,8497201181,530,530,530,530,0
|
|
20240219,155400,8497201181,530,530,530,530,0
|
|
20240219,155300,8497201181,530,530,530,530,0
|
|
20240219,155200,8497201181,530,530,530,530,0
|
|
20240219,155100,8497201181,530,530,530,530,0
|
|
20240219,155000,8497201181,530,530,530,530,0
|
|
20240219,154900,8497201181,530,530,530,530,0
|
|
20240219,154800,8497201181,530,530,530,530,0
|
|
20240219,154700,8497201181,530,530,530,530,0
|
|
20240219,154600,8497201181,530,530,530,530,0
|
|
20240219,154500,8497201181,530,530,530,530,0
|
|
20240219,154400,8497201181,530,530,530,530,0
|
|
20240219,154300,8497201181,530,530,530,530,0
|
|
20240219,154200,8497201181,530,530,530,530,0
|
|
20240219,154100,8497201181,530,530,530,530,0
|
|
20240219,154000,8497201181,530,530,530,530,0
|
|
20240219,153900,8497201181,530,530,530,530,0
|
|
20240219,153800,8497201181,530,530,530,530,0
|
|
20240219,153700,8497201181,530,530,530,530,124971
|
|
20240219,153600,8497201181,530,530,530,530,0
|
|
20240219,153500,8497201181,530,530,530,530,0
|
|
20240219,153400,8497201181,530,530,530,530,0
|
|
20240219,153300,8497201181,530,530,530,530,0
|
|
20240219,153200,8497201181,530,530,530,530,0
|
|
20240219,153100,8497201181,530,530,530,530,0
|
|
20240219,153000,8497201181,530,530,530,530,124971
|
|
20240219,152900,8430966551,530,530,530,530,0
|
|
20240219,152800,8430966551,530,530,530,530,0
|
|
20240219,152700,8430966551,530,530,530,530,0
|
|
20240219,152600,8430966551,530,530,530,530,0
|
|
20240219,152500,8430966551,530,530,530,530,0
|
|
20240219,152400,8430966551,530,530,530,530,0
|
|
20240219,152300,8430966551,530,530,530,530,0
|
|
20240219,152200,8430966551,530,530,530,530,0
|
|
20240219,152100,8430966551,530,530,530,530,0
|
|
20240219,152000,8430966551,530,530,530,530,0
|
|
20240219,151900,8430966551,530,530,530,530,389663
|
|
20240219,151800,8224445161,530,530,530,530,1007
|
|
20240219,151700,8223911451,530,530,530,530,0
|
|
20240219,151600,8223911451,530,530,530,530,0
|
|
20240219,151500,8223911451,530,530,530,530,0
|
|
20240219,151400,8223911451,530,530,530,530,0
|
|
20240219,151300,8223911451,530,530,530,530,19
|
|
20240219,151200,8223901381,530,530,530,530,11
|
|
20240219,151100,8223895551,530,530,530,530,105
|
|
20240219,151000,8223839901,530,530,530,530,0
|
|
20240219,150900,8223839901,530,530,530,530,46
|
|
20240219,150800,8223815521,530,530,530,530,0
|
|
20240219,150700,8223815521,530,530,530,530,0
|
|
20240219,150600,8223815521,530,530,530,530,11
|
|
20240219,150500,8223809691,530,530,530,530,512
|
|
20240219,150400,8223538331,530,530,530,530,27956
|
|
20240219,150300,8208721651,530,530,530,530,10023
|
|
20240219,150200,8203409461,530,530,530,530,0
|
|
20240219,150100,8203409461,530,530,530,530,0
|
|
20240219,150000,8203409461,530,530,530,530,176389
|
|
20240219,145900,8109923291,530,530,530,530,266076
|
|
20240219,145800,7968903011,530,530,530,530,0
|
|
20240219,145700,7968903011,530,530,530,530,0
|
|
20240219,145600,7968903011,530,530,530,530,0
|
|
20240219,145500,7968903011,530,530,530,530,0
|
|
20240219,145400,7968903011,530,530,530,530,0
|
|
20240219,145300,7968903011,530,530,530,530,533
|
|
20240219,145200,7968620521,530,530,530,530,15000
|
|
20240219,145100,7960670521,530,530,530,530,30
|
|
20240219,145000,7960654621,530,530,530,530,117
|
|
20240219,144900,7960592611,530,530,530,530,900
|
|
20240219,144800,7960115611,530,530,530,530,0
|
|
20240219,144700,7960115611,530,530,530,530,0
|
|
20240219,144600,7960115611,530,530,530,530,0
|
|
20240219,144500,7960115611,530,530,530,530,0
|
|
20240219,144400,7960115611,530,530,530,530,540
|
|
20240219,144300,7959829411,530,530,530,530,1000
|
|
20240219,144200,7959299411,530,530,530,530,2000
|
|
20240219,144100,7958239411,530,530,530,530,0
|
|
20240219,144000,7958239411,530,530,530,530,2600
|
|
20240219,143900,7956861411,530,530,530,530,0
|
|
20240219,143800,7956861411,530,530,530,530,0
|
|
20240219,143700,7956861411,530,530,530,530,746
|
|
20240219,143600,7956466031,530,530,530,530,2
|
|
20240219,143500,7956464971,530,530,530,530,0
|
|
20240219,143400,7956464971,530,530,530,530,0
|
|
20240219,143300,7956464971,530,530,530,530,7
|
|
20240219,143200,7956461261,530,530,530,530,0
|
|
20240219,143100,7956461261,530,530,530,530,0
|
|
20240219,143000,7956461261,530,530,530,530,0
|
|
20240219,142900,7956461261,530,530,530,530,115
|
|
20240219,142800,7956400311,530,530,530,530,49
|
|
20240219,142700,7956374341,530,530,530,530,444
|
|
20240219,142600,7956139021,530,530,530,530,1609
|
|
20240219,142500,7955286251,530,530,530,530,0
|
|
20240219,142400,7955286251,530,530,530,530,782
|
|
20240219,142300,7954871791,530,530,530,530,0
|
|
20240219,142200,7954871791,530,530,530,530,0
|
|
20240219,142100,7954871791,530,530,530,530,0
|
|
20240219,142000,7954871791,530,530,530,530,0
|
|
20240219,141900,7954871791,530,530,530,530,0
|
|
20240219,141800,7954871791,530,530,530,530,0
|
|
20240219,141700,7954871791,530,530,530,530,0
|
|
20240219,141600,7954871791,530,530,530,530,2060
|
|
20240219,141500,7953779991,530,530,530,530,0
|
|
20240219,141400,7953779991,530,530,530,530,20
|
|
20240219,141300,7953769391,530,530,530,530,0
|
|
20240219,141200,7953769391,530,530,530,530,51963
|
|
20240219,141100,7926229001,530,530,530,530,0
|
|
20240219,141000,7926229001,530,530,530,530,0
|
|
20240219,140900,7926229001,530,530,530,530,1
|
|
20240219,140800,7926228471,530,530,530,530,0
|
|
20240219,140700,7926228471,530,530,530,530,3107
|
|
20240219,140600,7924581761,530,530,530,530,0
|
|
20240219,140500,7924581761,530,530,530,530,0
|
|
20240219,140400,7924581761,530,530,530,530,1000
|
|
20240219,140300,7924051761,530,530,530,530,10120
|
|
20240219,140200,7918688161,530,530,530,530,0
|
|
20240219,140100,7918688161,530,530,530,530,0
|
|
20240219,140000,7918688161,530,530,530,530,0
|
|
20240219,135900,7918688161,530,530,530,530,0
|
|
20240219,135800,7918688161,530,530,530,530,0
|
|
20240219,135700,7918688161,530,530,530,530,0
|
|
20240219,135600,7918688161,530,530,530,530,19
|
|
20240219,135500,7918678091,530,530,530,530,0
|
|
20240219,135400,7918678091,530,530,530,530,0
|
|
20240219,135300,7918678091,530,530,530,530,0
|
|
20240219,135200,7918678091,530,530,530,530,0
|
|
20240219,135100,7918678091,530,530,530,530,0
|
|
20240219,135000,7918678091,530,530,530,530,846
|
|
20240219,134900,7918229711,530,530,530,530,100
|
|
20240219,134800,7918176711,530,530,530,530,100
|
|
20240219,134700,7918123711,530,530,530,530,0
|
|
20240219,134600,7918123711,530,530,530,530,0
|
|
20240219,134500,7918123711,530,530,530,530,18
|
|
20240219,134400,7918114171,530,530,530,530,1
|
|
20240219,134300,7918113641,530,530,530,530,0
|
|
20240219,134200,7918113641,530,530,530,530,0
|
|
20240219,134100,7918113641,530,530,530,530,0
|
|
20240219,134000,7918113641,530,530,530,530,0
|
|
20240219,133900,7918113641,530,530,530,530,0
|
|
20240219,133800,7918113641,530,530,530,530,10
|
|
20240219,133700,7918108341,530,530,530,530,5000
|
|
20240219,133600,7915458341,530,530,530,530,0
|
|
20240219,133500,7915458341,530,530,530,530,20
|
|
20240219,133400,7915447741,530,530,530,530,300
|
|
20240219,133300,7915288741,530,530,530,530,0
|
|
20240219,133200,7915288741,530,530,530,530,0
|
|
20240219,133100,7915288741,530,530,530,530,0
|
|
20240219,133000,7915288741,530,530,530,530,22
|
|
20240219,132900,7915277081,530,530,530,530,1
|
|
20240219,132800,7915276551,530,530,530,530,1
|
|
20240219,132700,7915276021,530,530,530,530,0
|
|
20240219,132600,7915276021,530,530,530,530,1
|
|
20240219,132500,7915275491,530,530,530,530,902
|
|
20240219,132400,7914797431,530,530,530,530,0
|
|
20240219,132300,7914797431,530,530,530,530,0
|
|
20240219,132200,7914797431,530,530,530,530,30
|
|
20240219,132100,7914781531,530,530,530,530,0
|
|
20240219,132000,7914781531,530,530,530,530,0
|
|
20240219,131900,7914781531,530,530,530,530,3298
|
|
20240219,131800,7913033591,530,530,530,530,0
|
|
20240219,131700,7913033591,530,530,530,530,0
|
|
20240219,131600,7913033591,530,530,530,530,0
|
|
20240219,131500,7913033591,530,530,530,530,0
|
|
20240219,131400,7913033591,530,530,530,530,0
|
|
20240219,131300,7913033591,530,530,530,530,0
|
|
20240219,131200,7913033591,530,530,530,530,144
|
|
20240219,131100,7912957271,530,530,530,530,294
|
|
20240219,131000,7912801451,530,530,530,530,0
|
|
20240219,130900,7912801451,530,530,530,530,500
|
|
20240219,130800,7912536451,530,530,530,530,960
|
|
20240219,130700,7912027651,530,530,530,530,0
|
|
20240219,130600,7912027651,530,530,530,530,4
|
|
20240219,130500,7912025531,530,530,530,530,150
|
|
20240219,130400,7911946031,530,530,530,530,4
|
|
20240219,130300,7911943911,530,530,530,530,0
|
|
20240219,130200,7911943911,530,530,530,530,1
|
|
20240219,130100,7911943381,530,530,530,530,141
|
|
20240219,130000,7911868651,530,530,530,530,2
|
|
20240219,125900,7911867591,530,530,530,530,0
|
|
20240219,125800,7911867591,530,530,530,530,2
|
|
20240219,125700,7911866531,530,530,530,530,27
|
|
20240219,125600,7911852221,530,530,530,530,3501
|
|
20240219,125500,7909996691,530,530,530,530,1
|
|
20240219,125400,7909996161,530,530,530,530,1
|
|
20240219,125300,7909995631,530,530,530,530,1000
|
|
20240219,125200,7909465631,530,530,530,530,352
|
|
20240219,125100,7909279071,530,530,530,530,0
|
|
20240219,125000,7909279071,530,530,530,530,0
|
|
20240219,124900,7909279071,530,530,530,530,1616
|
|
20240219,124800,7908422591,530,530,530,530,1
|
|
20240219,124700,7908422061,530,530,530,530,0
|
|
20240219,124600,7908422061,530,530,530,530,2
|
|
20240219,124500,7908421001,530,530,530,530,0
|
|
20240219,124400,7908421001,530,530,530,530,31
|
|
20240219,124300,7908404571,530,530,530,530,50
|
|
20240219,124200,7908378071,530,530,530,530,0
|
|
20240219,124100,7908378071,530,530,530,530,7000
|
|
20240219,124000,7904668071,530,530,530,530,0
|
|
20240219,123900,7904668071,530,530,530,530,200
|
|
20240219,123800,7904562071,530,530,530,530,0
|
|
20240219,123700,7904562071,530,530,530,530,20
|
|
20240219,123600,7904551471,530,530,530,530,0
|
|
20240219,123500,7904551471,530,530,530,530,1
|
|
20240219,123400,7904550941,530,530,530,530,121
|
|
20240219,123300,7904486811,530,530,530,530,0
|
|
20240219,123200,7904486811,530,530,530,530,1
|
|
20240219,123100,7904486281,530,530,530,530,144
|
|
20240219,123000,7904409961,530,530,530,530,441
|
|
20240219,122900,7904176231,530,530,530,530,2
|
|
20240219,122800,7904175171,530,530,530,530,121
|
|
20240219,122700,7904111041,530,530,530,530,393
|
|
20240219,122600,7903902751,530,530,530,530,0
|
|
20240219,122500,7903902751,530,530,530,530,6
|
|
20240219,122400,7903899571,530,530,530,530,9769
|
|
20240219,122300,7898722001,530,530,530,530,100
|
|
20240219,122200,7898669001,530,530,530,530,0
|
|
20240219,122100,7898669001,530,530,530,530,3700
|
|
20240219,122000,7896708001,530,530,530,530,877
|
|
20240219,121900,7896243191,530,530,530,530,0
|
|
20240219,121800,7896243191,530,530,530,530,1286
|
|
20240219,121700,7895561611,530,530,530,530,0
|
|
20240219,121600,7895561611,530,530,530,530,11179
|
|
20240219,121500,7889636741,530,530,530,530,0
|
|
20240219,121400,7889636741,530,530,530,530,0
|
|
20240219,121300,7889636741,530,530,530,530,0
|
|
20240219,121200,7889636741,530,530,530,530,90
|
|
20240219,121100,7889589041,530,530,530,530,100
|
|
20240219,121000,7889536041,530,530,530,530,214
|
|
20240219,120900,7889422621,530,530,530,530,0
|
|
20240219,120800,7889422621,530,530,530,530,0
|
|
20240219,120700,7889422621,530,530,530,530,231
|
|
20240219,120600,7889300191,530,530,530,530,0
|
|
20240219,120500,7889300191,530,530,530,530,100
|
|
20240219,120400,7889247191,530,530,530,530,0
|
|
20240219,120300,7889247191,530,530,530,530,84
|
|
20240219,120200,7889202671,530,530,530,530,834
|
|
20240219,120100,7888760651,530,530,530,530,0
|
|
20240219,120000,7888760651,530,530,530,530,755
|
|
20240219,115900,7888360501,530,530,530,530,4237
|
|
20240219,115800,7886114891,530,530,530,530,26410
|
|
20240219,115700,7872117591,530,530,530,530,0
|
|
20240219,115600,7872117591,530,530,530,530,697
|
|
20240219,115500,7871748181,530,530,530,530,0
|
|
20240219,115400,7871748181,530,530,530,530,6273
|
|
20240219,115300,7868423491,530,530,530,530,0
|
|
20240219,115200,7868423491,530,530,530,530,389
|
|
20240219,115100,7868217321,530,530,530,530,287
|
|
20240219,115000,7868065211,530,530,530,530,130033
|
|
20240219,114900,7799147721,530,530,530,530,392
|
|
20240219,114800,7798939961,530,530,530,530,1496
|
|
20240219,114700,7798147081,530,530,530,530,1401
|
|
20240219,114600,7797404551,530,530,530,530,202
|
|
20240219,114500,7797297491,530,530,530,530,6
|
|
20240219,114400,7797294311,530,530,530,530,0
|
|
20240219,114300,7797294311,530,530,530,530,125
|
|
20240219,114200,7797228061,530,530,530,530,20100
|
|
20240219,114100,7786575061,530,530,530,530,201
|
|
20240219,114000,7786468531,530,530,530,530,92
|
|
20240219,113900,7786419771,530,530,530,530,379
|
|
20240219,113800,7786218901,530,530,530,530,4084
|
|
20240219,113700,7784054381,530,530,530,530,682
|
|
20240219,113600,7783692921,530,530,530,530,1372
|
|
20240219,113500,7782965761,530,530,530,530,80
|
|
20240219,113400,7782923361,530,530,530,530,161
|
|
20240219,113300,7782838031,530,530,530,530,57
|
|
20240219,113200,7782807821,530,530,530,530,278
|
|
20240219,113100,7782660481,530,530,530,530,8175
|
|
20240219,113000,7778327731,530,530,530,530,8
|
|
20240219,112900,7778323491,530,530,530,530,793
|
|
20240219,112800,7777903201,530,530,530,530,14073
|
|
20240219,112700,7770444511,530,530,530,530,3457
|
|
20240219,112600,7768612301,530,530,530,530,788
|
|
20240219,112500,7768194661,530,530,530,530,30
|
|
20240219,112400,7768178761,530,530,530,530,17
|
|
20240219,112300,7768169751,530,530,530,530,737
|
|
20240219,112200,7767779141,530,530,530,530,0
|
|
20240219,112100,7767779141,530,530,530,530,4965
|
|
20240219,112000,7765147691,530,530,530,530,14124
|
|
20240219,111900,7757661971,530,530,530,530,3423
|
|
20240219,111800,7755847781,530,530,530,530,5737
|
|
20240219,111700,7752807171,530,530,530,530,55
|
|
20240219,111600,7752778021,530,530,530,530,605
|
|
20240219,111500,7752457371,530,530,530,530,5262
|
|
20240219,111400,7749668511,530,530,530,530,6921
|
|
20240219,111300,7746000381,530,530,530,530,8091
|
|
20240219,111200,7741712151,530,530,530,530,2222
|
|
20240219,111100,7740534491,530,530,530,530,44432
|
|
20240219,111000,7716985531,530,530,530,530,299902
|
|
20240219,110900,7558037471,530,530,530,530,5033
|
|
20240219,110800,7555369981,530,530,530,530,4467
|
|
20240219,110700,7553002471,530,530,530,530,842
|
|
20240219,110600,7552556211,530,530,530,530,17974
|
|
20240219,110500,7543029991,530,530,530,530,13732
|
|
20240219,110400,7535752031,530,529,530,528,942839
|
|
20240219,110300,7036465509,528,526,529,525,216125
|
|
20240219,110200,6922511739,526,526,527,523,150157
|
|
20240219,110100,6843669534,526,527,528,523,152495
|
|
20240219,110000,6763466070,525,524,529,522,263880
|
|
20240219,105900,6624840308,524,528,529,520,176419
|
|
20240219,105800,6532342277,528,527,529,526,352856
|
|
20240219,105700,6346074180,527,527,528,526,231383
|
|
20240219,105600,6224158524,527,527,528,525,123463
|
|
20240219,105500,6159103012,527,524,529,524,426017
|
|
20240219,105400,5934468940,525,526,526,524,75916
|
|
20240219,105300,5894636725,525,523,527,519,283386
|
|
20240219,105200,5745953369,524,519,528,518,727522
|
|
20240219,105100,5365317595,519,515,520,515,133644
|
|
20240219,105000,5296069811,516,513,516,513,38150
|
|
20240219,104900,5276444803,514,511,515,511,45592
|
|
20240219,104800,5253044931,512,513,513,510,20604
|
|
20240219,104700,5242499190,511,511,516,509,58396
|
|
20240219,104600,5212594731,509,511,511,509,13101
|
|
20240219,104500,5205914987,511,512,512,509,49607
|
|
20240219,104400,5180598507,509,509,512,508,77484
|
|
20240219,104300,5141114565,509,513,513,508,39879
|
|
20240219,104200,5120777232,513,513,513,511,25385
|
|
20240219,104100,5107779308,513,511,514,508,157175
|
|
20240219,104000,5027528713,512,515,516,510,49924
|
|
20240219,103900,5002011523,514,518,518,514,70778
|
|
20240219,103800,4965425132,518,518,518,514,129722
|
|
20240219,103700,4898495827,516,516,518,512,190085
|
|
20240219,103600,4800330734,515,511,516,509,239992
|
|
20240219,103500,4677267906,510,509,511,506,80712
|
|
20240219,103400,4636158423,509,503,510,503,62061
|
|
20240219,103300,4604755972,503,504,506,502,50317
|
|
20240219,103200,4579424205,503,505,507,502,77732
|
|
20240219,103100,4540301487,503,508,508,503,143329
|
|
20240219,103000,4467860769,508,508,509,505,51224
|
|
20240219,102900,4441913972,508,512,512,507,55987
|
|
20240219,102800,4413342242,511,509,512,508,45490
|
|
20240219,102700,4390149938,509,508,509,505,98364
|
|
20240219,102600,4340370627,507,509,510,506,121990
|
|
20240219,102500,4278413279,509,508,510,507,115558
|
|
20240219,102400,4219658851,508,511,513,507,182554
|
|
20240219,102300,4126664614,511,519,524,507,527038
|
|
20240219,102200,3855734608,519,518,528,516,456551
|
|
20240219,102100,3617823408,518,517,518,513,96392
|
|
20240219,102000,3568013912,516,512,517,511,126925
|
|
20240219,101900,3502753188,513,517,517,509,96696
|
|
20240219,101800,3453210657,517,511,517,507,249056
|
|
20240219,101700,3325200565,511,509,515,507,125746
|
|
20240219,101600,3260800519,509,506,510,499,104600
|
|
20240219,101500,3208050886,508,504,511,500,124200
|
|
20240219,101400,3145066716,504,500,509,500,121381
|
|
20240219,101300,3083945979,500,512,515,500,182740
|
|
20240219,101200,2991068647,512,509,512,503,230822
|
|
20240219,101100,2874196734,508,507,513,501,350601
|
|
20240219,101000,2696226422,508,508,508,508,0
|
|
20240219,100900,2696226422,508,506,508,504,25103
|
|
20240219,100800,2683507711,506,485,506,485,404412
|
|
20240219,100700,2483133770,485,483,485,483,18199
|
|
20240219,100600,2474328619,484,485,486,483,18854
|
|
20240219,100500,2465198026,485,482,486,481,26923
|
|
20240219,100400,2452164236,482,485,485,480,5404
|
|
20240219,100300,2449561213,486,485,487,480,63106
|
|
20240219,100200,2419034430,485,482,488,482,81841
|
|
20240219,100100,2379255931,484,483,484,481,28925
|
|
20240219,100000,2365286982,482,480,483,480,17640
|
|
20240219,095900,2356787593,480,480,480,478,11513
|
|
20240219,095800,2351280612,480,476,482,475,18490
|
|
20240219,095700,2342421340,477,477,478,474,12750
|
|
20240219,095600,2336343427,476,475,478,474,30901
|
|
20240219,095500,2321636021,474,476,476,473,33727
|
|
20240219,095400,2305634705,476,478,479,474,18696
|
|
20240219,095300,2296745661,478,480,480,474,9018
|
|
20240219,095200,2292448990,480,480,481,477,28143
|
|
20240219,095100,2278961354,480,475,480,474,23095
|
|
20240219,095000,2267914992,474,474,477,473,5528
|
|
20240219,094900,2265291258,473,473,481,470,44826
|
|
20240219,094800,2244064229,473,478,478,473,47355
|
|
20240219,094700,2221563533,476,483,483,476,29304
|
|
20240219,094600,2207517416,483,479,485,479,32292
|
|
20240219,094500,2191940045,478,483,484,475,87257
|
|
20240219,094400,2150113135,481,487,487,480,47076
|
|
20240219,094300,2127360765,487,485,487,484,45473
|
|
20240219,094200,2105305269,485,480,487,480,58357
|
|
20240219,094100,2077090831,481,484,484,480,114147
|
|
20240219,094000,2022244835,482,490,491,482,83442
|
|
20240219,093900,1981731423,489,483,490,482,69946
|
|
20240219,093800,1947825878,485,489,489,484,62695
|
|
20240219,093700,1917390970,489,493,493,486,114762
|
|
20240219,093600,1861332806,493,486,497,485,149504
|
|
20240219,093500,1787756567,486,483,489,482,58981
|
|
20240219,093400,1759036383,481,489,493,481,138095
|
|
20240219,093300,1691773315,489,496,500,484,192135
|
|
20240219,093200,1597482885,500,481,500,481,394349
|
|
20240219,093100,1403819340,481,471,483,468,135069
|
|
20240219,093000,1339273521,471,481,481,470,114771
|
|
20240219,092900,1284751251,480,486,486,474,139856
|
|
20240219,092800,1217649318,486,474,491,470,317697
|
|
20240219,092700,1064576124,474,477,478,472,91594
|
|
20240219,092600,1021178834,478,475,494,470,447497
|
|
20240219,092500,806796195,477,450,477,450,122337
|
|
20240219,092400,749829907,450,445,451,445,45056
|
|
20240219,092300,729672984,446,441,446,440,20928
|
|
20240219,092200,720435639,444,444,446,441,44827
|
|
20240219,092100,700528098,444,441,446,441,14906
|
|
20240219,092000,693887354,446,430,446,424,86784
|
|
20240219,091900,656013491,423,439,439,420,116472
|
|
20240219,091800,605953216,438,444,444,437,15976
|
|
20240219,091700,598930684,444,443,446,438,27877
|
|
20240219,091600,586622454,442,441,447,440,38539
|
|
20240219,091500,569532654,439,436,447,434,65988
|
|
20240219,091400,540436982,436,455,457,431,125889
|
|
20240219,091300,484561537,450,470,473,431,398940
|
|
20240219,091200,301168585,470,462,470,457,191265
|
|
20240219,091100,212622171,456,456,456,456,0
|
|
20240219,091000,212622171,456,431,456,430,140707
|
|
20240219,090900,150971175,431,426,432,426,49216
|
|
20240219,090800,129805383,426,425,429,423,33474
|
|
20240219,090700,115534939,425,424,425,421,18262
|
|
20240219,090600,107807466,422,425,426,422,2384
|
|
20240219,090500,106795765,424,420,424,418,36494
|
|
20240219,090400,91411137,418,417,418,417,5232
|
|
20240219,090300,89225675,415,415,416,413,29855
|
|
20240219,090200,76851980,417,420,424,413,26597
|
|
20240219,090100,65785623,425,425,426,413,109098
|
|
20240219,090000,20100699,428,415,430,414,47926
|