738 lines
32 KiB
CSV
738 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,211500,250779990,591,591,591,591,11497
|
|
20240214,211400,250779990,591,591,591,591,0
|
|
20240214,211300,250779990,591,591,591,591,0
|
|
20240214,211200,250779990,591,591,591,591,0
|
|
20240214,211100,250779990,591,591,591,591,0
|
|
20240214,211000,250779990,591,591,591,591,0
|
|
20240214,210900,250779990,591,591,591,591,0
|
|
20240214,210800,250779990,591,591,591,591,0
|
|
20240214,210700,250779990,591,591,591,591,0
|
|
20240214,210600,250779990,591,591,591,591,0
|
|
20240214,210500,250779990,591,591,591,591,0
|
|
20240214,210400,250779990,591,591,591,591,0
|
|
20240214,210300,250779990,591,591,591,591,0
|
|
20240214,210200,250779990,591,591,591,591,0
|
|
20240214,210100,250779990,591,591,591,591,0
|
|
20240214,210000,250779990,591,591,591,591,0
|
|
20240214,205900,250779990,591,591,591,591,0
|
|
20240214,205800,250779990,591,591,591,591,0
|
|
20240214,205700,250779990,591,591,591,591,0
|
|
20240214,205600,250779990,591,591,591,591,0
|
|
20240214,205500,250779990,591,591,591,591,0
|
|
20240214,205400,250779990,591,591,591,591,0
|
|
20240214,205300,250779990,591,591,591,591,0
|
|
20240214,205200,250779990,591,591,591,591,0
|
|
20240214,205100,250779990,591,591,591,591,0
|
|
20240214,205000,250779990,591,591,591,591,0
|
|
20240214,204900,250779990,591,591,591,591,0
|
|
20240214,204800,250779990,591,591,591,591,0
|
|
20240214,204700,250779990,591,591,591,591,0
|
|
20240214,204600,250779990,591,591,591,591,0
|
|
20240214,204500,250779990,591,591,591,591,11497
|
|
20240214,204400,250779990,591,591,591,591,0
|
|
20240214,204300,250779990,591,591,591,591,0
|
|
20240214,204200,250779990,591,591,591,591,0
|
|
20240214,204100,250779990,591,591,591,591,0
|
|
20240214,204000,250779990,591,591,591,591,0
|
|
20240214,203900,250779990,591,591,591,591,0
|
|
20240214,203800,250779990,591,591,591,591,0
|
|
20240214,203700,250779990,591,591,591,591,0
|
|
20240214,203600,250779990,591,591,591,591,0
|
|
20240214,203500,250779990,591,591,591,591,0
|
|
20240214,203400,250779990,591,591,591,591,0
|
|
20240214,203300,250779990,591,591,591,591,0
|
|
20240214,203200,250779990,591,591,591,591,0
|
|
20240214,203100,250779990,591,591,591,591,0
|
|
20240214,203000,250779990,591,591,591,591,0
|
|
20240214,202900,250779990,591,591,591,591,0
|
|
20240214,202800,250779990,591,591,591,591,0
|
|
20240214,202700,250779990,591,591,591,591,0
|
|
20240214,202600,250779990,591,591,591,591,0
|
|
20240214,202500,250779990,591,591,591,591,0
|
|
20240214,202400,250779990,591,591,591,591,0
|
|
20240214,202300,250779990,591,591,591,591,0
|
|
20240214,202200,250779990,591,591,591,591,0
|
|
20240214,202100,250779990,591,591,591,591,0
|
|
20240214,202000,250779990,591,591,591,591,0
|
|
20240214,201900,250779990,591,591,591,591,0
|
|
20240214,201800,250779990,591,591,591,591,0
|
|
20240214,201700,250779990,591,591,591,591,0
|
|
20240214,201600,250779990,591,591,591,591,0
|
|
20240214,201500,250779990,591,591,591,591,11497
|
|
20240214,201400,250779990,591,591,591,591,0
|
|
20240214,201300,250779990,591,591,591,591,0
|
|
20240214,201200,250779990,591,591,591,591,0
|
|
20240214,201100,250779990,591,591,591,591,0
|
|
20240214,201000,250779990,591,591,591,591,0
|
|
20240214,200900,250779990,591,591,591,591,0
|
|
20240214,200800,250779990,591,591,591,591,0
|
|
20240214,200700,250779990,591,591,591,591,0
|
|
20240214,200600,250779990,591,591,591,591,0
|
|
20240214,200500,250779990,591,591,591,591,0
|
|
20240214,200400,250779990,591,591,591,591,0
|
|
20240214,200300,250779990,591,591,591,591,0
|
|
20240214,200200,250779990,591,591,591,591,0
|
|
20240214,200100,250779990,591,591,591,591,0
|
|
20240214,200000,250779990,591,591,591,591,0
|
|
20240214,195900,250779990,591,591,591,591,0
|
|
20240214,195800,250779990,591,591,591,591,0
|
|
20240214,195700,250779990,591,591,591,591,0
|
|
20240214,195600,250779990,591,591,591,591,0
|
|
20240214,195500,250779990,591,591,591,591,0
|
|
20240214,195400,250779990,591,591,591,591,0
|
|
20240214,195300,250779990,591,591,591,591,0
|
|
20240214,195200,250779990,591,591,591,591,0
|
|
20240214,195100,250779990,591,591,591,591,0
|
|
20240214,195000,250779990,591,591,591,591,0
|
|
20240214,194900,250779990,591,591,591,591,0
|
|
20240214,194800,250779990,591,591,591,591,0
|
|
20240214,194700,250779990,591,591,591,591,0
|
|
20240214,194600,250779990,591,591,591,591,0
|
|
20240214,194500,250779990,591,591,591,591,11497
|
|
20240214,194400,250779990,591,591,591,591,0
|
|
20240214,194300,250779990,591,591,591,591,0
|
|
20240214,194200,250779990,591,591,591,591,0
|
|
20240214,194100,250779990,591,591,591,591,0
|
|
20240214,194000,250779990,591,591,591,591,0
|
|
20240214,193900,250779990,591,591,591,591,0
|
|
20240214,193800,250779990,591,591,591,591,0
|
|
20240214,193700,250779990,591,591,591,591,0
|
|
20240214,193600,250779990,591,591,591,591,0
|
|
20240214,193500,250779990,591,591,591,591,0
|
|
20240214,193400,250779990,591,591,591,591,0
|
|
20240214,193300,250779990,591,591,591,591,0
|
|
20240214,193200,250779990,591,591,591,591,0
|
|
20240214,193100,250779990,591,591,591,591,0
|
|
20240214,193000,250779990,591,591,591,591,0
|
|
20240214,192900,250779990,591,591,591,591,0
|
|
20240214,192800,250779990,591,591,591,591,0
|
|
20240214,192700,250779990,591,591,591,591,0
|
|
20240214,192600,250779990,591,591,591,591,0
|
|
20240214,192500,250779990,591,591,591,591,0
|
|
20240214,192400,250779990,591,591,591,591,0
|
|
20240214,192300,250779990,591,591,591,591,0
|
|
20240214,192200,250779990,591,591,591,591,0
|
|
20240214,192100,250779990,591,591,591,591,0
|
|
20240214,192000,250779990,591,591,591,591,0
|
|
20240214,191900,250779990,591,591,591,591,0
|
|
20240214,191800,250779990,591,591,591,591,0
|
|
20240214,191700,250779990,591,591,591,591,0
|
|
20240214,191600,250779990,591,591,591,591,0
|
|
20240214,191500,250779990,591,591,591,591,11497
|
|
20240214,191400,250779990,591,591,591,591,0
|
|
20240214,191300,250779990,591,591,591,591,0
|
|
20240214,191200,250779990,591,591,591,591,0
|
|
20240214,191100,250779990,591,591,591,591,0
|
|
20240214,191000,250779990,591,591,591,591,0
|
|
20240214,190900,250779990,591,591,591,591,0
|
|
20240214,190800,250779990,591,591,591,591,0
|
|
20240214,190700,250779990,591,591,591,591,0
|
|
20240214,190600,250779990,591,591,591,591,0
|
|
20240214,190500,250779990,591,591,591,591,0
|
|
20240214,190400,250779990,591,591,591,591,0
|
|
20240214,190300,250779990,591,591,591,591,0
|
|
20240214,190200,250779990,591,591,591,591,0
|
|
20240214,190100,250779990,591,591,591,591,0
|
|
20240214,190000,250779990,591,591,591,591,0
|
|
20240214,185900,250779990,591,591,591,591,0
|
|
20240214,185800,250779990,591,591,591,591,0
|
|
20240214,185700,250779990,591,591,591,591,0
|
|
20240214,185600,250779990,591,591,591,591,0
|
|
20240214,185500,250779990,591,591,591,591,0
|
|
20240214,185400,250779990,591,591,591,591,0
|
|
20240214,185300,250779990,591,591,591,591,0
|
|
20240214,185200,250779990,591,591,591,591,0
|
|
20240214,185100,250779990,591,591,591,591,0
|
|
20240214,185000,250779990,591,591,591,591,0
|
|
20240214,184900,250779990,591,591,591,591,0
|
|
20240214,184800,250779990,591,591,591,591,0
|
|
20240214,184700,250779990,591,591,591,591,0
|
|
20240214,184600,250779990,591,591,591,591,0
|
|
20240214,184500,250779990,591,591,591,591,11497
|
|
20240214,184400,250779990,591,591,591,591,0
|
|
20240214,184300,250779990,591,591,591,591,0
|
|
20240214,184200,250779990,591,591,591,591,0
|
|
20240214,184100,250779990,591,591,591,591,0
|
|
20240214,184000,250779990,591,591,591,591,0
|
|
20240214,183900,250779990,591,591,591,591,0
|
|
20240214,183800,250779990,591,591,591,591,0
|
|
20240214,183700,250779990,591,591,591,591,0
|
|
20240214,183600,250779990,591,591,591,591,0
|
|
20240214,183500,250779990,591,591,591,591,0
|
|
20240214,183400,250779990,591,591,591,591,0
|
|
20240214,183300,250779990,591,591,591,591,0
|
|
20240214,183200,250779990,591,591,591,591,0
|
|
20240214,183100,250779990,591,591,591,591,0
|
|
20240214,183000,250779990,591,591,591,591,0
|
|
20240214,182900,250779990,591,591,591,591,0
|
|
20240214,182800,250779990,591,591,591,591,0
|
|
20240214,182700,250779990,591,591,591,591,0
|
|
20240214,182600,250779990,591,591,591,591,0
|
|
20240214,182500,250779990,591,591,591,591,0
|
|
20240214,182400,250779990,591,591,591,591,0
|
|
20240214,182300,250779990,591,591,591,591,0
|
|
20240214,182200,250779990,591,591,591,591,0
|
|
20240214,182100,250779990,591,591,591,591,0
|
|
20240214,182000,250779990,591,591,591,591,0
|
|
20240214,181900,250779990,591,591,591,591,0
|
|
20240214,181800,250779990,591,591,591,591,0
|
|
20240214,181700,250779990,591,591,591,591,0
|
|
20240214,181600,250779990,591,591,591,591,0
|
|
20240214,181500,250779990,591,591,591,591,11497
|
|
20240214,181400,250779990,591,591,591,591,0
|
|
20240214,181300,250779990,591,591,591,591,0
|
|
20240214,181200,250779990,591,591,591,591,0
|
|
20240214,181100,250779990,591,591,591,591,0
|
|
20240214,181000,250779990,591,591,591,591,0
|
|
20240214,180900,250779990,591,591,591,591,0
|
|
20240214,180800,250779990,591,591,591,591,0
|
|
20240214,180700,250779990,591,591,591,591,0
|
|
20240214,180600,250779990,591,591,591,591,0
|
|
20240214,180500,250779990,591,591,591,591,0
|
|
20240214,180400,250779990,591,591,591,591,0
|
|
20240214,180300,250779990,591,591,591,591,0
|
|
20240214,180200,250779990,591,591,591,591,0
|
|
20240214,180100,250779990,591,591,591,591,0
|
|
20240214,180000,250779990,591,591,591,591,0
|
|
20240214,175900,250779990,591,591,591,591,0
|
|
20240214,175800,250779990,591,591,591,591,0
|
|
20240214,175700,250779990,591,591,591,591,0
|
|
20240214,175600,250779990,591,591,591,591,0
|
|
20240214,175500,250779990,591,591,591,591,0
|
|
20240214,175400,250779990,591,591,591,591,0
|
|
20240214,175300,250779990,591,591,591,591,0
|
|
20240214,175200,250779990,591,591,591,591,0
|
|
20240214,175100,250779990,591,591,591,591,0
|
|
20240214,175000,250779990,591,591,591,591,0
|
|
20240214,174900,250779990,591,591,591,591,0
|
|
20240214,174800,250779990,591,591,591,591,0
|
|
20240214,174700,250779990,591,591,591,591,0
|
|
20240214,174600,250779990,591,591,591,591,0
|
|
20240214,174500,250779990,591,591,591,591,11497
|
|
20240214,174400,250779990,591,591,591,591,0
|
|
20240214,174300,250779990,591,591,591,591,0
|
|
20240214,174200,250779990,591,591,591,591,0
|
|
20240214,174100,250779990,591,591,591,591,0
|
|
20240214,174000,250779990,591,591,591,591,0
|
|
20240214,173900,250779990,591,591,591,591,0
|
|
20240214,173800,250779990,591,591,591,591,0
|
|
20240214,173700,250779990,591,591,591,591,0
|
|
20240214,173600,250779990,591,591,591,591,0
|
|
20240214,173500,250779990,591,591,591,591,0
|
|
20240214,173400,250779990,591,591,591,591,0
|
|
20240214,173300,250779990,591,591,591,591,0
|
|
20240214,173200,250779990,591,591,591,591,0
|
|
20240214,173100,250779990,591,591,591,591,0
|
|
20240214,173000,250779990,591,591,591,591,0
|
|
20240214,172900,250779990,591,591,591,591,0
|
|
20240214,172800,250779990,591,591,591,591,0
|
|
20240214,172700,250779990,591,591,591,591,0
|
|
20240214,172600,250779990,591,591,591,591,0
|
|
20240214,172500,250779990,591,591,591,591,0
|
|
20240214,172400,250779990,591,591,591,591,0
|
|
20240214,172300,250779990,591,591,591,591,0
|
|
20240214,172200,250779990,591,591,591,591,0
|
|
20240214,172100,250779990,591,591,591,591,0
|
|
20240214,172000,250779990,591,591,591,591,0
|
|
20240214,171900,250779990,591,591,591,591,0
|
|
20240214,171800,250779990,591,591,591,591,0
|
|
20240214,171700,250779990,591,591,591,591,0
|
|
20240214,171600,250779990,591,591,591,591,0
|
|
20240214,171500,250779990,591,591,591,591,11497
|
|
20240214,171400,250779990,591,591,591,591,0
|
|
20240214,171300,250779990,591,591,591,591,0
|
|
20240214,171200,250779990,591,591,591,591,0
|
|
20240214,171100,250779990,591,591,591,591,0
|
|
20240214,171000,250779990,591,591,591,591,0
|
|
20240214,170900,250779990,591,591,591,591,0
|
|
20240214,170800,250779990,591,591,591,591,0
|
|
20240214,170700,250779990,591,591,591,591,0
|
|
20240214,170600,250779990,591,591,591,591,0
|
|
20240214,170500,250779990,591,591,591,591,0
|
|
20240214,170400,250779990,591,591,591,591,0
|
|
20240214,170300,250779990,591,591,591,591,0
|
|
20240214,170200,250779990,591,591,591,591,0
|
|
20240214,170100,250779990,591,591,591,591,0
|
|
20240214,170000,250779990,591,591,591,591,0
|
|
20240214,165900,250779990,591,591,591,591,0
|
|
20240214,165800,250779990,591,591,591,591,0
|
|
20240214,165700,250779990,591,591,591,591,0
|
|
20240214,165600,250779990,591,591,591,591,0
|
|
20240214,165500,250779990,591,591,591,591,0
|
|
20240214,165400,250779990,591,591,591,591,0
|
|
20240214,165300,250779990,591,591,591,591,0
|
|
20240214,165200,250779990,591,591,591,591,0
|
|
20240214,165100,250779990,591,591,591,591,0
|
|
20240214,165000,250779990,591,591,591,591,0
|
|
20240214,164900,250779990,591,591,591,591,0
|
|
20240214,164800,250779990,591,591,591,591,0
|
|
20240214,164700,250779990,591,591,591,591,0
|
|
20240214,164600,250779990,591,591,591,591,0
|
|
20240214,164500,250779990,591,591,591,591,11497
|
|
20240214,164400,250779990,591,591,591,591,0
|
|
20240214,164300,250779990,591,591,591,591,0
|
|
20240214,164200,250779990,591,591,591,591,0
|
|
20240214,164100,250779990,591,591,591,591,0
|
|
20240214,164000,250779990,591,591,591,591,0
|
|
20240214,163900,250779990,591,591,591,591,0
|
|
20240214,163800,250779990,591,591,591,591,0
|
|
20240214,163700,250779990,591,591,591,591,0
|
|
20240214,163600,250779990,591,591,591,591,0
|
|
20240214,163500,250779990,591,591,591,591,0
|
|
20240214,163400,250779990,591,591,591,591,0
|
|
20240214,163300,250779990,591,591,591,591,0
|
|
20240214,163200,250779990,591,591,591,591,0
|
|
20240214,163100,250779990,591,591,591,591,0
|
|
20240214,163000,250779990,591,591,591,591,0
|
|
20240214,162900,250779990,591,591,591,591,0
|
|
20240214,162800,250779990,591,591,591,591,0
|
|
20240214,162700,250779990,591,591,591,591,0
|
|
20240214,162600,250779990,591,591,591,591,0
|
|
20240214,162500,250779990,591,591,591,591,0
|
|
20240214,162400,250779990,591,591,591,591,0
|
|
20240214,162300,250779990,591,591,591,591,0
|
|
20240214,162200,250779990,591,591,591,591,0
|
|
20240214,162100,250779990,591,591,591,591,0
|
|
20240214,162000,250779990,591,591,591,591,0
|
|
20240214,161900,250779990,591,591,591,591,0
|
|
20240214,161800,250779990,591,591,591,591,0
|
|
20240214,161700,250779990,591,591,591,591,0
|
|
20240214,161600,250779990,591,591,591,591,0
|
|
20240214,161500,250779990,591,591,591,591,11497
|
|
20240214,161400,250779990,591,591,591,591,0
|
|
20240214,161300,250779990,591,591,591,591,0
|
|
20240214,161200,250779990,591,591,591,591,0
|
|
20240214,161100,250779990,591,591,591,591,0
|
|
20240214,161000,250779990,591,591,591,591,0
|
|
20240214,160900,250779990,591,591,591,591,0
|
|
20240214,160800,250779990,591,591,591,591,0
|
|
20240214,160700,250779990,591,591,591,591,0
|
|
20240214,160600,250779990,591,591,591,591,0
|
|
20240214,160500,250779990,591,591,591,591,0
|
|
20240214,160400,250779990,591,591,591,591,0
|
|
20240214,160300,250779990,591,591,591,591,0
|
|
20240214,160200,250779990,591,591,591,591,0
|
|
20240214,160100,250779990,591,591,591,591,0
|
|
20240214,160000,250779990,591,591,591,591,0
|
|
20240214,155900,250779990,591,591,591,591,0
|
|
20240214,155800,250779990,591,591,591,591,0
|
|
20240214,155700,250779990,591,591,591,591,0
|
|
20240214,155600,250779990,591,591,591,591,0
|
|
20240214,155500,250779990,591,591,591,591,0
|
|
20240214,155400,250779990,591,591,591,591,0
|
|
20240214,155300,250779990,591,591,591,591,0
|
|
20240214,155200,250779990,591,591,591,591,0
|
|
20240214,155100,250779990,591,591,591,591,0
|
|
20240214,155000,250779990,591,591,591,591,0
|
|
20240214,154900,250779990,591,591,591,591,0
|
|
20240214,154800,250779990,591,591,591,591,0
|
|
20240214,154700,250779990,591,591,591,591,0
|
|
20240214,154600,250779990,591,591,591,591,0
|
|
20240214,154500,250779990,591,591,591,591,11497
|
|
20240214,154400,250779990,591,591,591,591,0
|
|
20240214,154300,250779990,591,591,591,591,0
|
|
20240214,154200,250779990,591,591,591,591,0
|
|
20240214,154100,250779990,591,591,591,591,0
|
|
20240214,154000,250779990,591,591,591,591,0
|
|
20240214,153900,250779990,591,591,591,591,0
|
|
20240214,153800,250779990,591,591,591,591,0
|
|
20240214,153700,250779990,591,591,591,591,0
|
|
20240214,153600,250779990,591,591,591,591,0
|
|
20240214,153500,250779990,591,591,591,591,0
|
|
20240214,153400,250779990,591,591,591,591,0
|
|
20240214,153300,250779990,591,591,591,591,0
|
|
20240214,153200,250779990,591,591,591,591,0
|
|
20240214,153100,250779990,591,591,591,591,0
|
|
20240214,153000,250779990,591,591,591,591,11497
|
|
20240214,152900,243985263,591,591,591,591,0
|
|
20240214,152800,243985263,591,591,591,591,0
|
|
20240214,152700,243985263,591,591,591,591,0
|
|
20240214,152600,243985263,591,591,591,591,0
|
|
20240214,152500,243985263,591,591,591,591,0
|
|
20240214,152400,243985263,591,591,591,591,0
|
|
20240214,152300,243985263,591,591,591,591,0
|
|
20240214,152200,243985263,591,591,591,591,0
|
|
20240214,152100,243985263,591,591,591,591,0
|
|
20240214,152000,243985263,591,591,591,591,0
|
|
20240214,151900,243985263,591,590,591,590,4215
|
|
20240214,151800,241498406,590,590,590,590,28
|
|
20240214,151700,241481886,590,589,590,589,866
|
|
20240214,151600,240971328,588,588,588,588,39
|
|
20240214,151500,240948396,589,589,589,589,57
|
|
20240214,151400,240914823,589,589,589,589,1010
|
|
20240214,151300,240319933,590,589,590,589,64
|
|
20240214,151200,240282227,590,589,590,589,204
|
|
20240214,151100,240162052,588,588,588,588,129
|
|
20240214,151000,240086200,586,585,586,585,682
|
|
20240214,150900,239687229,586,586,586,586,4655
|
|
20240214,150800,236959399,588,588,588,588,0
|
|
20240214,150700,236959399,588,588,588,588,0
|
|
20240214,150600,236959399,588,588,588,588,0
|
|
20240214,150500,236959399,588,588,588,588,1
|
|
20240214,150400,236958811,588,588,588,588,3
|
|
20240214,150300,236957047,588,588,588,588,436
|
|
20240214,150200,236700679,588,588,588,588,0
|
|
20240214,150100,236700679,588,588,588,588,1
|
|
20240214,150000,236700091,585,585,585,585,0
|
|
20240214,145900,236700091,585,585,585,585,1342
|
|
20240214,145800,235915021,587,587,587,587,0
|
|
20240214,145700,235915021,587,587,587,587,1504
|
|
20240214,145600,235032173,585,585,585,585,0
|
|
20240214,145500,235032173,585,587,587,585,607
|
|
20240214,145400,234676943,588,588,588,588,1250
|
|
20240214,145300,233941943,589,589,589,589,4
|
|
20240214,145200,233939587,588,588,588,585,3641
|
|
20240214,145100,231807846,588,588,588,588,0
|
|
20240214,145000,231807846,588,587,588,587,2
|
|
20240214,144900,231806671,587,587,587,587,1
|
|
20240214,144800,231806084,587,589,589,587,33
|
|
20240214,144700,231786709,587,587,587,587,0
|
|
20240214,144600,231786709,587,588,588,587,12
|
|
20240214,144500,231779657,588,587,588,587,15
|
|
20240214,144400,231770849,587,587,587,587,328
|
|
20240214,144300,231578313,587,587,587,587,3
|
|
20240214,144200,231576552,589,589,589,589,0
|
|
20240214,144100,231576552,589,589,589,589,0
|
|
20240214,144000,231576552,589,587,589,587,420
|
|
20240214,143900,231329359,587,587,587,587,0
|
|
20240214,143800,231329359,587,587,587,587,0
|
|
20240214,143700,231329359,587,587,587,587,11
|
|
20240214,143600,231322902,588,588,588,588,0
|
|
20240214,143500,231322902,588,588,588,588,1490
|
|
20240214,143400,230446782,590,590,590,590,0
|
|
20240214,143300,230446782,590,590,590,590,0
|
|
20240214,143200,230446782,590,590,590,590,6
|
|
20240214,143100,230443242,590,590,590,590,1
|
|
20240214,143000,230442652,588,588,588,588,0
|
|
20240214,142900,230442652,588,587,588,587,11767
|
|
20240214,142800,223524194,584,584,584,584,3600
|
|
20240214,142700,221421794,584,584,584,584,500
|
|
20240214,142600,221129794,587,587,587,587,2530
|
|
20240214,142500,219644684,584,584,584,584,1716
|
|
20240214,142400,218642540,582,586,586,582,13054
|
|
20240214,142300,211014268,586,586,586,586,125
|
|
20240214,142200,210941018,588,588,588,588,0
|
|
20240214,142100,210941018,588,587,588,587,800
|
|
20240214,142000,210471149,588,588,588,588,0
|
|
20240214,141900,210471149,588,588,588,588,0
|
|
20240214,141800,210471149,588,588,588,588,0
|
|
20240214,141700,210471149,588,588,588,588,0
|
|
20240214,141600,210471149,588,588,588,588,0
|
|
20240214,141500,210471149,588,588,588,586,519
|
|
20240214,141400,210165983,588,588,588,588,0
|
|
20240214,141300,210165983,588,588,588,588,200
|
|
20240214,141200,210048383,588,588,588,588,400
|
|
20240214,141100,209813183,591,591,591,591,12
|
|
20240214,141000,209806091,579,591,591,579,68001
|
|
20240214,140900,170081728,591,591,591,591,1001
|
|
20240214,140800,169490137,591,591,591,591,0
|
|
20240214,140700,169490137,591,591,591,591,0
|
|
20240214,140600,169490137,591,591,591,591,1001
|
|
20240214,140500,168898546,592,592,592,592,0
|
|
20240214,140400,168898546,592,592,592,592,0
|
|
20240214,140300,168898546,592,592,592,592,1
|
|
20240214,140200,168897954,592,592,592,592,0
|
|
20240214,140100,168897954,592,592,592,592,0
|
|
20240214,140000,168897954,592,592,592,592,0
|
|
20240214,135900,168897954,592,592,592,592,3464
|
|
20240214,135800,166847266,591,591,591,591,78
|
|
20240214,135700,166801168,591,591,591,591,0
|
|
20240214,135600,166801168,591,591,591,591,0
|
|
20240214,135500,166801168,591,591,591,591,205
|
|
20240214,135400,166680013,591,591,591,591,55
|
|
20240214,135300,166647508,591,591,591,591,81
|
|
20240214,135200,166599637,592,591,592,591,846
|
|
20240214,135100,166098807,592,592,592,592,327
|
|
20240214,135000,165905223,590,590,590,590,0
|
|
20240214,134900,165905223,590,591,591,590,2676
|
|
20240214,134800,164326283,591,591,591,591,224
|
|
20240214,134700,164193899,592,591,592,591,1195
|
|
20240214,134600,163487643,592,592,592,592,0
|
|
20240214,134500,163487643,592,592,592,592,0
|
|
20240214,134400,163487643,592,592,592,592,0
|
|
20240214,134300,163487643,592,592,592,592,0
|
|
20240214,134200,163487643,592,592,592,592,1
|
|
20240214,134100,163487051,591,591,591,591,15
|
|
20240214,134000,163478186,591,591,591,591,40
|
|
20240214,133900,163454546,591,591,591,591,0
|
|
20240214,133800,163454546,591,591,592,591,1153
|
|
20240214,133700,162773122,591,591,591,591,40
|
|
20240214,133600,162749482,591,591,591,591,169
|
|
20240214,133500,162649603,591,591,591,591,335
|
|
20240214,133400,162451618,591,590,591,590,3296
|
|
20240214,133300,160503683,591,591,591,591,2267
|
|
20240214,133200,159163886,591,591,591,591,1
|
|
20240214,133100,159163295,591,591,591,591,1482
|
|
20240214,133000,158287433,590,590,590,590,110
|
|
20240214,132900,158222533,590,590,590,590,538
|
|
20240214,132800,157905113,591,591,591,591,0
|
|
20240214,132700,157905113,591,591,591,591,1
|
|
20240214,132600,157904522,591,591,591,591,0
|
|
20240214,132500,157904522,591,591,591,591,0
|
|
20240214,132400,157904522,591,591,591,591,0
|
|
20240214,132300,157904522,591,591,591,591,0
|
|
20240214,132200,157904522,591,589,591,588,1032
|
|
20240214,132100,157296563,590,590,590,590,1756
|
|
20240214,132000,156260523,591,591,591,591,0
|
|
20240214,131900,156260523,591,591,591,591,20
|
|
20240214,131800,156248703,592,592,592,592,0
|
|
20240214,131700,156248703,592,592,592,592,2
|
|
20240214,131600,156247519,592,591,592,591,137
|
|
20240214,131500,156166550,592,592,592,592,1000
|
|
20240214,131400,155574550,591,591,591,591,100
|
|
20240214,131300,155515450,592,592,592,592,12
|
|
20240214,131200,155508346,591,591,591,591,40
|
|
20240214,131100,155484706,592,592,592,592,0
|
|
20240214,131000,155484706,592,592,592,592,425
|
|
20240214,130900,155233106,592,592,592,592,0
|
|
20240214,130800,155233106,592,592,592,592,0
|
|
20240214,130700,155233106,592,592,592,592,0
|
|
20240214,130600,155233106,592,592,593,592,175
|
|
20240214,130500,155129504,592,592,592,592,1508
|
|
20240214,130400,154236768,591,591,591,591,2203
|
|
20240214,130300,152934795,591,591,591,591,0
|
|
20240214,130200,152934795,591,591,591,591,0
|
|
20240214,130100,152934795,591,591,591,591,525
|
|
20240214,130000,152624520,590,590,590,590,2484
|
|
20240214,125900,151158960,590,590,590,590,4
|
|
20240214,125800,151156600,590,588,590,588,266
|
|
20240214,125700,151000188,588,589,589,588,1953
|
|
20240214,125600,149850805,590,590,590,590,772
|
|
20240214,125500,149395325,590,590,590,590,9
|
|
20240214,125400,149390015,590,590,590,590,1111
|
|
20240214,125300,148734525,590,590,590,590,1156
|
|
20240214,125200,148052485,590,590,590,590,30
|
|
20240214,125100,148034785,590,590,590,590,0
|
|
20240214,125000,148034785,590,590,590,590,327
|
|
20240214,124900,147841855,589,589,589,589,0
|
|
20240214,124800,147841855,589,589,589,589,106
|
|
20240214,124700,147779421,589,589,589,588,537
|
|
20240214,124600,147463528,590,590,590,590,0
|
|
20240214,124500,147463528,590,590,590,590,17
|
|
20240214,124400,147453498,590,590,590,590,20
|
|
20240214,124300,147441698,590,590,590,590,0
|
|
20240214,124200,147441698,590,590,590,590,0
|
|
20240214,124100,147441698,590,590,590,590,0
|
|
20240214,124000,147441698,590,588,590,588,1070
|
|
20240214,123900,146811534,589,589,589,589,828
|
|
20240214,123800,146323842,590,590,590,590,0
|
|
20240214,123700,146323842,590,590,590,590,930
|
|
20240214,123600,145775142,590,590,590,590,0
|
|
20240214,123500,145775142,590,590,590,590,1756
|
|
20240214,123400,144739102,590,590,590,590,0
|
|
20240214,123300,144739102,590,590,590,590,1
|
|
20240214,123200,144738512,590,590,590,590,0
|
|
20240214,123100,144738512,590,590,590,590,369
|
|
20240214,123000,144520802,589,589,589,589,2000
|
|
20240214,122900,143342802,590,589,590,589,552
|
|
20240214,122800,143017672,589,589,589,589,1
|
|
20240214,122700,143017083,589,588,589,588,146
|
|
20240214,122600,142931232,589,589,589,589,0
|
|
20240214,122500,142931232,589,589,589,589,68
|
|
20240214,122400,142891180,589,589,589,588,1010
|
|
20240214,122300,142297290,589,589,590,589,678
|
|
20240214,122200,141897944,590,590,590,590,1
|
|
20240214,122100,141897354,590,589,590,589,1844
|
|
20240214,122000,140810910,589,589,589,589,1
|
|
20240214,121900,140810321,589,588,589,588,6
|
|
20240214,121800,140806791,588,588,588,588,0
|
|
20240214,121700,140806791,588,588,588,586,23
|
|
20240214,121600,140793305,586,588,589,586,1451
|
|
20240214,121500,139940215,588,588,589,588,7106
|
|
20240214,121400,135761886,588,588,588,588,1184
|
|
20240214,121300,135065694,588,586,588,586,3541
|
|
20240214,121200,132990666,586,586,586,586,95
|
|
20240214,121100,132934996,588,588,588,588,0
|
|
20240214,121000,132934996,588,588,588,588,0
|
|
20240214,120900,132934996,588,588,588,588,0
|
|
20240214,120800,132934996,588,588,588,588,0
|
|
20240214,120700,132934996,588,588,588,588,0
|
|
20240214,120600,132934996,588,588,588,588,0
|
|
20240214,120500,132934996,588,588,588,588,0
|
|
20240214,120400,132934996,588,588,588,588,20
|
|
20240214,120300,132923236,588,588,588,588,0
|
|
20240214,120200,132923236,588,588,588,588,0
|
|
20240214,120100,132923236,588,588,588,588,0
|
|
20240214,120000,132923236,588,588,588,588,327
|
|
20240214,115900,132730960,588,588,588,588,10
|
|
20240214,115800,132725080,588,588,588,586,1389
|
|
20240214,115700,131911118,585,585,585,585,10
|
|
20240214,115600,131905268,585,585,585,585,0
|
|
20240214,115500,131905268,585,585,585,585,0
|
|
20240214,115400,131905268,585,585,585,585,0
|
|
20240214,115300,131905268,585,585,585,585,0
|
|
20240214,115200,131905268,585,585,585,585,0
|
|
20240214,115100,131905268,585,585,585,585,0
|
|
20240214,115000,131905268,585,585,585,585,1
|
|
20240214,114900,131904683,585,585,585,585,0
|
|
20240214,114800,131904683,585,585,585,585,0
|
|
20240214,114700,131904683,585,585,585,585,17
|
|
20240214,114600,131894738,586,586,586,586,0
|
|
20240214,114500,131894738,586,586,586,586,2364
|
|
20240214,114400,130509434,586,586,586,586,0
|
|
20240214,114300,130509434,586,586,586,586,0
|
|
20240214,114200,130509434,586,586,586,586,0
|
|
20240214,114100,130509434,586,586,586,586,1
|
|
20240214,114000,130508848,585,585,585,585,0
|
|
20240214,113900,130508848,585,588,588,585,9320
|
|
20240214,113800,125055867,587,588,588,587,99
|
|
20240214,113700,124997743,590,590,590,590,0
|
|
20240214,113600,124997743,590,590,590,590,0
|
|
20240214,113500,124997743,590,590,590,590,3
|
|
20240214,113400,124995973,590,590,590,590,0
|
|
20240214,113300,124995973,590,590,590,590,9
|
|
20240214,113200,124990663,590,590,590,590,0
|
|
20240214,113100,124990663,590,590,590,590,0
|
|
20240214,113000,124990663,590,590,590,590,327
|
|
20240214,112900,124797733,590,590,590,590,0
|
|
20240214,112800,124797733,590,589,590,589,600
|
|
20240214,112700,124443975,589,589,589,589,0
|
|
20240214,112600,124443975,589,589,589,589,7
|
|
20240214,112500,124439852,590,590,590,590,0
|
|
20240214,112400,124439852,590,590,590,590,1
|
|
20240214,112300,124439262,590,590,590,590,0
|
|
20240214,112200,124439262,590,590,590,590,8
|
|
20240214,112100,124434542,590,590,590,590,327
|
|
20240214,112000,124241612,590,590,590,590,4
|
|
20240214,111900,124239252,590,590,590,590,1
|
|
20240214,111800,124238662,591,591,591,591,0
|
|
20240214,111700,124238662,591,590,591,590,2
|
|
20240214,111600,124237481,590,590,590,590,0
|
|
20240214,111500,124237481,590,590,590,590,0
|
|
20240214,111400,124237481,590,590,590,590,1
|
|
20240214,111300,124236891,590,590,590,590,20
|
|
20240214,111200,124225091,591,591,591,591,0
|
|
20240214,111100,124225091,591,590,591,590,502
|
|
20240214,111000,123928909,590,590,590,590,2252
|
|
20240214,110900,122600229,590,589,590,589,515
|
|
20240214,110800,122296879,590,590,590,590,0
|
|
20240214,110700,122296879,590,590,590,590,0
|
|
20240214,110600,122296879,590,590,590,590,0
|
|
20240214,110500,122296879,590,590,590,590,1
|
|
20240214,110400,122296289,590,590,590,590,5
|
|
20240214,110300,122293339,590,590,590,590,203
|
|
20240214,110200,122173569,590,588,590,588,794
|
|
20240214,110100,121705921,588,589,589,588,425
|
|
20240214,110000,121455597,589,589,589,589,0
|
|
20240214,105900,121455597,589,589,589,589,3
|
|
20240214,105800,121453830,589,589,589,589,1
|
|
20240214,105700,121453241,590,590,590,590,0
|
|
20240214,105600,121453241,590,590,590,590,0
|
|
20240214,105500,121453241,590,588,590,588,3
|
|
20240214,105400,121451473,590,589,590,589,1413
|
|
20240214,105300,120618878,588,588,588,588,333
|
|
20240214,105200,120423074,588,588,588,588,179
|
|
20240214,105100,120317822,587,587,587,587,0
|
|
20240214,105000,120317822,587,587,587,587,0
|
|
20240214,104900,120317822,587,587,587,587,0
|
|
20240214,104800,120317822,587,587,587,587,202
|
|
20240214,104700,120199248,588,588,588,588,0
|
|
20240214,104600,120199248,588,588,588,588,6
|
|
20240214,104500,120195720,588,588,588,588,0
|
|
20240214,104400,120195720,588,588,588,588,0
|
|
20240214,104300,120195720,588,588,588,588,0
|
|
20240214,104200,120195720,588,588,588,588,18
|
|
20240214,104100,120185136,588,588,588,588,4
|
|
20240214,104000,120182784,588,588,588,588,2360
|
|
20240214,103900,118795104,589,589,589,589,0
|
|
20240214,103800,118795104,589,589,589,589,0
|
|
20240214,103700,118795104,589,589,589,589,0
|
|
20240214,103600,118795104,589,589,589,589,424
|
|
20240214,103500,118545368,588,588,588,588,3
|
|
20240214,103400,118543604,589,589,589,589,1
|
|
20240214,103300,118543015,589,586,589,586,519
|
|
20240214,103200,118238872,588,588,588,588,0
|
|
20240214,103100,118238872,588,588,588,588,425
|
|
20240214,103000,117988972,588,588,588,588,0
|
|
20240214,102900,117988972,588,588,588,588,396
|
|
20240214,102800,117756124,586,586,586,586,0
|
|
20240214,102700,117756124,586,586,586,586,20
|
|
20240214,102600,117744404,588,588,588,588,0
|
|
20240214,102500,117744404,588,586,588,585,2034
|
|
20240214,102400,116552729,588,588,588,588,0
|
|
20240214,102300,116552729,588,588,588,588,0
|
|
20240214,102200,116552729,588,588,588,588,3
|
|
20240214,102100,116550965,584,588,588,584,1100
|
|
20240214,102000,115908157,588,588,588,588,0
|
|
20240214,101900,115908157,588,588,588,588,425
|
|
20240214,101800,115658257,588,588,588,588,0
|
|
20240214,101700,115658257,588,588,588,588,0
|
|
20240214,101600,115658257,588,588,588,588,10
|
|
20240214,101500,115652377,588,587,588,587,831
|
|
20240214,101400,115164579,586,586,586,586,2315
|
|
20240214,101300,113807989,583,583,583,583,0
|
|
20240214,101200,113807989,583,583,583,583,0
|
|
20240214,101100,113807989,583,583,583,583,0
|
|
20240214,101000,113807989,583,583,583,583,63
|
|
20240214,100900,113771260,583,584,585,583,16765
|
|
20240214,100800,103980058,584,584,584,584,244
|
|
20240214,100700,103837562,584,584,584,584,0
|
|
20240214,100600,103837562,584,584,584,584,0
|
|
20240214,100500,103837562,584,584,584,584,85
|
|
20240214,100400,103787922,584,584,584,584,3640
|
|
20240214,100300,101662162,585,584,585,584,301
|
|
20240214,100200,101486377,584,584,584,584,0
|
|
20240214,100100,101486377,584,584,584,584,1913
|
|
20240214,100000,100369185,584,584,584,584,0
|
|
20240214,095900,100369185,584,584,584,584,122
|
|
20240214,095800,100297937,584,584,584,584,0
|
|
20240214,095700,100297937,584,584,584,584,102
|
|
20240214,095600,100238369,584,584,584,584,104
|
|
20240214,095500,100177633,585,585,585,585,0
|
|
20240214,095400,100177633,585,585,585,585,63
|
|
20240214,095300,100140778,585,585,585,585,504
|
|
20240214,095200,99845938,585,585,585,585,0
|
|
20240214,095100,99845938,585,585,585,585,17
|
|
20240214,095000,99835993,585,586,586,585,1613
|
|
20240214,094900,98892318,586,587,587,585,1241
|
|
20240214,094800,98166173,587,585,587,585,1060
|
|
20240214,094700,97546053,584,584,585,584,402
|
|
20240214,094600,97311284,585,585,585,585,715
|
|
20240214,094500,96893009,587,587,587,587,1
|
|
20240214,094400,96892422,587,587,587,587,1
|
|
20240214,094300,96891835,587,587,587,587,1000
|
|
20240214,094200,96304835,587,587,587,587,497
|
|
20240214,094100,96013096,587,587,587,587,0
|
|
20240214,094000,96013096,587,587,587,587,10
|
|
20240214,093900,96007226,587,587,587,587,0
|
|
20240214,093800,96007226,587,587,587,587,13
|
|
20240214,093700,95999595,585,585,585,585,1500
|
|
20240214,093600,95122095,586,586,586,586,0
|
|
20240214,093500,95122095,586,586,586,586,271
|
|
20240214,093400,94963289,583,583,583,583,1
|
|
20240214,093300,94962706,586,586,586,586,6
|
|
20240214,093200,94959190,587,587,587,587,256
|
|
20240214,093100,94808918,583,583,583,583,914
|
|
20240214,093000,94276056,583,583,583,583,45203
|
|
20240214,092900,67922707,583,583,583,583,2768
|
|
20240214,092800,66308963,583,584,584,583,5
|
|
20240214,092700,66306047,584,584,584,584,4757
|
|
20240214,092600,63527959,584,584,584,584,93
|
|
20240214,092500,63473647,584,587,587,584,727
|
|
20240214,092400,63046910,587,588,588,587,1303
|
|
20240214,092300,62282044,588,588,588,588,111
|
|
20240214,092200,62216776,588,583,588,583,3678
|
|
20240214,092100,60067601,587,587,587,587,156
|
|
20240214,092000,59976029,587,586,587,586,129
|
|
20240214,091900,59900433,586,583,586,583,4708
|
|
20240214,091800,57155651,585,586,586,582,1856
|
|
20240214,091700,56074231,586,586,586,586,0
|
|
20240214,091600,56074231,586,585,586,583,84
|
|
20240214,091500,56025215,587,587,587,587,72
|
|
20240214,091400,55982951,587,583,587,583,2859
|
|
20240214,091300,54315918,587,586,587,586,7987
|
|
20240214,091200,49629083,587,587,587,587,0
|
|
20240214,091100,49629083,587,583,587,582,236
|
|
20240214,091000,49491640,587,583,587,583,86
|
|
20240214,090900,49441282,587,587,587,587,30
|
|
20240214,090800,49423672,587,586,587,584,2125
|
|
20240214,090700,48180248,586,586,586,586,0
|
|
20240214,090600,48180248,586,581,586,581,22
|
|
20240214,090500,48167446,586,586,586,586,0
|
|
20240214,090400,48167446,586,585,586,581,2202
|
|
20240214,090300,46878014,580,584,586,580,12516
|
|
20240214,090200,39569599,585,581,585,578,1512
|
|
20240214,090100,38689490,584,583,586,582,133
|
|
20240214,090000,38611846,586,585,586,584,65622
|