738 lines
32 KiB
CSV
738 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,211500,293771681,588,588,588,588,5363
|
|
20240215,211400,293771681,588,588,588,588,0
|
|
20240215,211300,293771681,588,588,588,588,0
|
|
20240215,211200,293771681,588,588,588,588,0
|
|
20240215,211100,293771681,588,588,588,588,0
|
|
20240215,211000,293771681,588,588,588,588,0
|
|
20240215,210900,293771681,588,588,588,588,0
|
|
20240215,210800,293771681,588,588,588,588,0
|
|
20240215,210700,293771681,588,588,588,588,0
|
|
20240215,210600,293771681,588,588,588,588,0
|
|
20240215,210500,293771681,588,588,588,588,0
|
|
20240215,210400,293771681,588,588,588,588,0
|
|
20240215,210300,293771681,588,588,588,588,0
|
|
20240215,210200,293771681,588,588,588,588,0
|
|
20240215,210100,293771681,588,588,588,588,0
|
|
20240215,210000,293771681,588,588,588,588,0
|
|
20240215,205900,293771681,588,588,588,588,0
|
|
20240215,205800,293771681,588,588,588,588,0
|
|
20240215,205700,293771681,588,588,588,588,0
|
|
20240215,205600,293771681,588,588,588,588,0
|
|
20240215,205500,293771681,588,588,588,588,0
|
|
20240215,205400,293771681,588,588,588,588,0
|
|
20240215,205300,293771681,588,588,588,588,0
|
|
20240215,205200,293771681,588,588,588,588,0
|
|
20240215,205100,293771681,588,588,588,588,0
|
|
20240215,205000,293771681,588,588,588,588,0
|
|
20240215,204900,293771681,588,588,588,588,0
|
|
20240215,204800,293771681,588,588,588,588,0
|
|
20240215,204700,293771681,588,588,588,588,0
|
|
20240215,204600,293771681,588,588,588,588,0
|
|
20240215,204500,293771681,588,588,588,588,5363
|
|
20240215,204400,293771681,588,588,588,588,0
|
|
20240215,204300,293771681,588,588,588,588,0
|
|
20240215,204200,293771681,588,588,588,588,0
|
|
20240215,204100,293771681,588,588,588,588,0
|
|
20240215,204000,293771681,588,588,588,588,0
|
|
20240215,203900,293771681,588,588,588,588,0
|
|
20240215,203800,293771681,588,588,588,588,0
|
|
20240215,203700,293771681,588,588,588,588,0
|
|
20240215,203600,293771681,588,588,588,588,0
|
|
20240215,203500,293771681,588,588,588,588,0
|
|
20240215,203400,293771681,588,588,588,588,0
|
|
20240215,203300,293771681,588,588,588,588,0
|
|
20240215,203200,293771681,588,588,588,588,0
|
|
20240215,203100,293771681,588,588,588,588,0
|
|
20240215,203000,293771681,588,588,588,588,0
|
|
20240215,202900,293771681,588,588,588,588,0
|
|
20240215,202800,293771681,588,588,588,588,0
|
|
20240215,202700,293771681,588,588,588,588,0
|
|
20240215,202600,293771681,588,588,588,588,0
|
|
20240215,202500,293771681,588,588,588,588,0
|
|
20240215,202400,293771681,588,588,588,588,0
|
|
20240215,202300,293771681,588,588,588,588,0
|
|
20240215,202200,293771681,588,588,588,588,0
|
|
20240215,202100,293771681,588,588,588,588,0
|
|
20240215,202000,293771681,588,588,588,588,0
|
|
20240215,201900,293771681,588,588,588,588,0
|
|
20240215,201800,293771681,588,588,588,588,0
|
|
20240215,201700,293771681,588,588,588,588,0
|
|
20240215,201600,293771681,588,588,588,588,0
|
|
20240215,201500,293771681,588,588,588,588,5363
|
|
20240215,201400,293771681,588,588,588,588,0
|
|
20240215,201300,293771681,588,588,588,588,0
|
|
20240215,201200,293771681,588,588,588,588,0
|
|
20240215,201100,293771681,588,588,588,588,0
|
|
20240215,201000,293771681,588,588,588,588,0
|
|
20240215,200900,293771681,588,588,588,588,0
|
|
20240215,200800,293771681,588,588,588,588,0
|
|
20240215,200700,293771681,588,588,588,588,0
|
|
20240215,200600,293771681,588,588,588,588,0
|
|
20240215,200500,293771681,588,588,588,588,0
|
|
20240215,200400,293771681,588,588,588,588,0
|
|
20240215,200300,293771681,588,588,588,588,0
|
|
20240215,200200,293771681,588,588,588,588,0
|
|
20240215,200100,293771681,588,588,588,588,0
|
|
20240215,200000,293771681,588,588,588,588,0
|
|
20240215,195900,293771681,588,588,588,588,0
|
|
20240215,195800,293771681,588,588,588,588,0
|
|
20240215,195700,293771681,588,588,588,588,0
|
|
20240215,195600,293771681,588,588,588,588,0
|
|
20240215,195500,293771681,588,588,588,588,0
|
|
20240215,195400,293771681,588,588,588,588,0
|
|
20240215,195300,293771681,588,588,588,588,0
|
|
20240215,195200,293771681,588,588,588,588,0
|
|
20240215,195100,293771681,588,588,588,588,0
|
|
20240215,195000,293771681,588,588,588,588,0
|
|
20240215,194900,293771681,588,588,588,588,0
|
|
20240215,194800,293771681,588,588,588,588,0
|
|
20240215,194700,293771681,588,588,588,588,0
|
|
20240215,194600,293771681,588,588,588,588,0
|
|
20240215,194500,293771681,588,588,588,588,5363
|
|
20240215,194400,293771681,588,588,588,588,0
|
|
20240215,194300,293771681,588,588,588,588,0
|
|
20240215,194200,293771681,588,588,588,588,0
|
|
20240215,194100,293771681,588,588,588,588,0
|
|
20240215,194000,293771681,588,588,588,588,0
|
|
20240215,193900,293771681,588,588,588,588,0
|
|
20240215,193800,293771681,588,588,588,588,0
|
|
20240215,193700,293771681,588,588,588,588,0
|
|
20240215,193600,293771681,588,588,588,588,0
|
|
20240215,193500,293771681,588,588,588,588,0
|
|
20240215,193400,293771681,588,588,588,588,0
|
|
20240215,193300,293771681,588,588,588,588,0
|
|
20240215,193200,293771681,588,588,588,588,0
|
|
20240215,193100,293771681,588,588,588,588,0
|
|
20240215,193000,293771681,588,588,588,588,0
|
|
20240215,192900,293771681,588,588,588,588,0
|
|
20240215,192800,293771681,588,588,588,588,0
|
|
20240215,192700,293771681,588,588,588,588,0
|
|
20240215,192600,293771681,588,588,588,588,0
|
|
20240215,192500,293771681,588,588,588,588,0
|
|
20240215,192400,293771681,588,588,588,588,0
|
|
20240215,192300,293771681,588,588,588,588,0
|
|
20240215,192200,293771681,588,588,588,588,0
|
|
20240215,192100,293771681,588,588,588,588,0
|
|
20240215,192000,293771681,588,588,588,588,0
|
|
20240215,191900,293771681,588,588,588,588,0
|
|
20240215,191800,293771681,588,588,588,588,0
|
|
20240215,191700,293771681,588,588,588,588,0
|
|
20240215,191600,293771681,588,588,588,588,0
|
|
20240215,191500,293771681,588,588,588,588,5363
|
|
20240215,191400,293771681,588,588,588,588,0
|
|
20240215,191300,293771681,588,588,588,588,0
|
|
20240215,191200,293771681,588,588,588,588,0
|
|
20240215,191100,293771681,588,588,588,588,0
|
|
20240215,191000,293771681,588,588,588,588,0
|
|
20240215,190900,293771681,588,588,588,588,0
|
|
20240215,190800,293771681,588,588,588,588,0
|
|
20240215,190700,293771681,588,588,588,588,0
|
|
20240215,190600,293771681,588,588,588,588,0
|
|
20240215,190500,293771681,588,588,588,588,0
|
|
20240215,190400,293771681,588,588,588,588,0
|
|
20240215,190300,293771681,588,588,588,588,0
|
|
20240215,190200,293771681,588,588,588,588,0
|
|
20240215,190100,293771681,588,588,588,588,0
|
|
20240215,190000,293771681,588,588,588,588,0
|
|
20240215,185900,293771681,588,588,588,588,0
|
|
20240215,185800,293771681,588,588,588,588,0
|
|
20240215,185700,293771681,588,588,588,588,0
|
|
20240215,185600,293771681,588,588,588,588,0
|
|
20240215,185500,293771681,588,588,588,588,0
|
|
20240215,185400,293771681,588,588,588,588,0
|
|
20240215,185300,293771681,588,588,588,588,0
|
|
20240215,185200,293771681,588,588,588,588,0
|
|
20240215,185100,293771681,588,588,588,588,0
|
|
20240215,185000,293771681,588,588,588,588,0
|
|
20240215,184900,293771681,588,588,588,588,0
|
|
20240215,184800,293771681,588,588,588,588,0
|
|
20240215,184700,293771681,588,588,588,588,0
|
|
20240215,184600,293771681,588,588,588,588,0
|
|
20240215,184500,293771681,588,588,588,588,5363
|
|
20240215,184400,293771681,588,588,588,588,0
|
|
20240215,184300,293771681,588,588,588,588,0
|
|
20240215,184200,293771681,588,588,588,588,0
|
|
20240215,184100,293771681,588,588,588,588,0
|
|
20240215,184000,293771681,588,588,588,588,0
|
|
20240215,183900,293771681,588,588,588,588,0
|
|
20240215,183800,293771681,588,588,588,588,0
|
|
20240215,183700,293771681,588,588,588,588,0
|
|
20240215,183600,293771681,588,588,588,588,0
|
|
20240215,183500,293771681,588,588,588,588,0
|
|
20240215,183400,293771681,588,588,588,588,0
|
|
20240215,183300,293771681,588,588,588,588,0
|
|
20240215,183200,293771681,588,588,588,588,0
|
|
20240215,183100,293771681,588,588,588,588,0
|
|
20240215,183000,293771681,588,588,588,588,0
|
|
20240215,182900,293771681,588,588,588,588,0
|
|
20240215,182800,293771681,588,588,588,588,0
|
|
20240215,182700,293771681,588,588,588,588,0
|
|
20240215,182600,293771681,588,588,588,588,0
|
|
20240215,182500,293771681,588,588,588,588,0
|
|
20240215,182400,293771681,588,588,588,588,0
|
|
20240215,182300,293771681,588,588,588,588,0
|
|
20240215,182200,293771681,588,588,588,588,0
|
|
20240215,182100,293771681,588,588,588,588,0
|
|
20240215,182000,293771681,588,588,588,588,0
|
|
20240215,181900,293771681,588,588,588,588,0
|
|
20240215,181800,293771681,588,588,588,588,0
|
|
20240215,181700,293771681,588,588,588,588,0
|
|
20240215,181600,293771681,588,588,588,588,0
|
|
20240215,181500,293771681,588,588,588,588,5363
|
|
20240215,181400,293771681,588,588,588,588,0
|
|
20240215,181300,293771681,588,588,588,588,0
|
|
20240215,181200,293771681,588,588,588,588,0
|
|
20240215,181100,293771681,588,588,588,588,0
|
|
20240215,181000,293771681,588,588,588,588,0
|
|
20240215,180900,293771681,588,588,588,588,0
|
|
20240215,180800,293771681,588,588,588,588,0
|
|
20240215,180700,293771681,588,588,588,588,0
|
|
20240215,180600,293771681,588,588,588,588,0
|
|
20240215,180500,293771681,588,588,588,588,0
|
|
20240215,180400,293771681,588,588,588,588,0
|
|
20240215,180300,293771681,588,588,588,588,0
|
|
20240215,180200,293771681,588,588,588,588,0
|
|
20240215,180100,293771681,588,588,588,588,0
|
|
20240215,180000,293771681,588,588,588,588,0
|
|
20240215,175900,293771681,588,588,588,588,0
|
|
20240215,175800,293771681,588,588,588,588,0
|
|
20240215,175700,293771681,588,588,588,588,0
|
|
20240215,175600,293771681,588,588,588,588,0
|
|
20240215,175500,293771681,588,588,588,588,0
|
|
20240215,175400,293771681,588,588,588,588,0
|
|
20240215,175300,293771681,588,588,588,588,0
|
|
20240215,175200,293771681,588,588,588,588,0
|
|
20240215,175100,293771681,588,588,588,588,0
|
|
20240215,175000,293771681,588,588,588,588,0
|
|
20240215,174900,293771681,588,588,588,588,0
|
|
20240215,174800,293771681,588,588,588,588,0
|
|
20240215,174700,293771681,588,588,588,588,0
|
|
20240215,174600,293771681,588,588,588,588,0
|
|
20240215,174500,293771681,588,588,588,588,5363
|
|
20240215,174400,293771681,588,588,588,588,0
|
|
20240215,174300,293771681,588,588,588,588,0
|
|
20240215,174200,293771681,588,588,588,588,0
|
|
20240215,174100,293771681,588,588,588,588,0
|
|
20240215,174000,293771681,588,588,588,588,0
|
|
20240215,173900,293771681,588,588,588,588,0
|
|
20240215,173800,293771681,588,588,588,588,0
|
|
20240215,173700,293771681,588,588,588,588,0
|
|
20240215,173600,293771681,588,588,588,588,0
|
|
20240215,173500,293771681,588,588,588,588,0
|
|
20240215,173400,293771681,588,588,588,588,0
|
|
20240215,173300,293771681,588,588,588,588,0
|
|
20240215,173200,293771681,588,588,588,588,0
|
|
20240215,173100,293771681,588,588,588,588,0
|
|
20240215,173000,293771681,588,588,588,588,0
|
|
20240215,172900,293771681,588,588,588,588,0
|
|
20240215,172800,293771681,588,588,588,588,0
|
|
20240215,172700,293771681,588,588,588,588,0
|
|
20240215,172600,293771681,588,588,588,588,0
|
|
20240215,172500,293771681,588,588,588,588,0
|
|
20240215,172400,293771681,588,588,588,588,0
|
|
20240215,172300,293771681,588,588,588,588,0
|
|
20240215,172200,293771681,588,588,588,588,0
|
|
20240215,172100,293771681,588,588,588,588,0
|
|
20240215,172000,293771681,588,588,588,588,0
|
|
20240215,171900,293771681,588,588,588,588,0
|
|
20240215,171800,293771681,588,588,588,588,0
|
|
20240215,171700,293771681,588,588,588,588,0
|
|
20240215,171600,293771681,588,588,588,588,0
|
|
20240215,171500,293771681,588,588,588,588,5363
|
|
20240215,171400,293771681,588,588,588,588,0
|
|
20240215,171300,293771681,588,588,588,588,0
|
|
20240215,171200,293771681,588,588,588,588,0
|
|
20240215,171100,293771681,588,588,588,588,0
|
|
20240215,171000,293771681,588,588,588,588,0
|
|
20240215,170900,293771681,588,588,588,588,0
|
|
20240215,170800,293771681,588,588,588,588,0
|
|
20240215,170700,293771681,588,588,588,588,0
|
|
20240215,170600,293771681,588,588,588,588,0
|
|
20240215,170500,293771681,588,588,588,588,0
|
|
20240215,170400,293771681,588,588,588,588,0
|
|
20240215,170300,293771681,588,588,588,588,0
|
|
20240215,170200,293771681,588,588,588,588,0
|
|
20240215,170100,293771681,588,588,588,588,0
|
|
20240215,170000,293771681,588,588,588,588,0
|
|
20240215,165900,293771681,588,588,588,588,0
|
|
20240215,165800,293771681,588,588,588,588,0
|
|
20240215,165700,293771681,588,588,588,588,0
|
|
20240215,165600,293771681,588,588,588,588,0
|
|
20240215,165500,293771681,588,588,588,588,0
|
|
20240215,165400,293771681,588,588,588,588,0
|
|
20240215,165300,293771681,588,588,588,588,0
|
|
20240215,165200,293771681,588,588,588,588,0
|
|
20240215,165100,293771681,588,588,588,588,0
|
|
20240215,165000,293771681,588,588,588,588,0
|
|
20240215,164900,293771681,588,588,588,588,0
|
|
20240215,164800,293771681,588,588,588,588,0
|
|
20240215,164700,293771681,588,588,588,588,0
|
|
20240215,164600,293771681,588,588,588,588,0
|
|
20240215,164500,293771681,588,588,588,588,5363
|
|
20240215,164400,293771681,588,588,588,588,0
|
|
20240215,164300,293771681,588,588,588,588,0
|
|
20240215,164200,293771681,588,588,588,588,0
|
|
20240215,164100,293771681,588,588,588,588,0
|
|
20240215,164000,293771681,588,588,588,588,0
|
|
20240215,163900,293771681,588,588,588,588,0
|
|
20240215,163800,293771681,588,588,588,588,0
|
|
20240215,163700,293771681,588,588,588,588,0
|
|
20240215,163600,293771681,588,588,588,588,0
|
|
20240215,163500,293771681,588,588,588,588,0
|
|
20240215,163400,293771681,588,588,588,588,0
|
|
20240215,163300,293771681,588,588,588,588,0
|
|
20240215,163200,293771681,588,588,588,588,0
|
|
20240215,163100,293771681,588,588,588,588,0
|
|
20240215,163000,293771681,588,588,588,588,0
|
|
20240215,162900,293771681,588,588,588,588,0
|
|
20240215,162800,293771681,588,588,588,588,0
|
|
20240215,162700,293771681,588,588,588,588,0
|
|
20240215,162600,293771681,588,588,588,588,0
|
|
20240215,162500,293771681,588,588,588,588,0
|
|
20240215,162400,293771681,588,588,588,588,0
|
|
20240215,162300,293771681,588,588,588,588,0
|
|
20240215,162200,293771681,588,588,588,588,0
|
|
20240215,162100,293771681,588,588,588,588,0
|
|
20240215,162000,293771681,588,588,588,588,0
|
|
20240215,161900,293771681,588,588,588,588,0
|
|
20240215,161800,293771681,588,588,588,588,0
|
|
20240215,161700,293771681,588,588,588,588,0
|
|
20240215,161600,293771681,588,588,588,588,0
|
|
20240215,161500,293771681,588,588,588,588,5363
|
|
20240215,161400,293771681,588,588,588,588,0
|
|
20240215,161300,293771681,588,588,588,588,0
|
|
20240215,161200,293771681,588,588,588,588,0
|
|
20240215,161100,293771681,588,588,588,588,0
|
|
20240215,161000,293771681,588,588,588,588,0
|
|
20240215,160900,293771681,588,588,588,588,0
|
|
20240215,160800,293771681,588,588,588,588,0
|
|
20240215,160700,293771681,588,588,588,588,0
|
|
20240215,160600,293771681,588,588,588,588,0
|
|
20240215,160500,293771681,588,588,588,588,0
|
|
20240215,160400,293771681,588,588,588,588,0
|
|
20240215,160300,293771681,588,588,588,588,0
|
|
20240215,160200,293771681,588,588,588,588,0
|
|
20240215,160100,293771681,588,588,588,588,0
|
|
20240215,160000,293771681,588,588,588,588,0
|
|
20240215,155900,293771681,588,588,588,588,0
|
|
20240215,155800,293771681,588,588,588,588,0
|
|
20240215,155700,293771681,588,588,588,588,0
|
|
20240215,155600,293771681,588,588,588,588,0
|
|
20240215,155500,293771681,588,588,588,588,0
|
|
20240215,155400,293771681,588,588,588,588,0
|
|
20240215,155300,293771681,588,588,588,588,0
|
|
20240215,155200,293771681,588,588,588,588,0
|
|
20240215,155100,293771681,588,588,588,588,0
|
|
20240215,155000,293771681,588,588,588,588,0
|
|
20240215,154900,293771681,588,588,588,588,0
|
|
20240215,154800,293771681,588,588,588,588,0
|
|
20240215,154700,293771681,588,588,588,588,0
|
|
20240215,154600,293771681,588,588,588,588,0
|
|
20240215,154500,293771681,588,588,588,588,5363
|
|
20240215,154400,293771681,588,588,588,588,0
|
|
20240215,154300,293771681,588,588,588,588,0
|
|
20240215,154200,293771681,588,588,588,588,0
|
|
20240215,154100,293771681,588,588,588,588,0
|
|
20240215,154000,293771681,588,588,588,588,0
|
|
20240215,153900,293771681,588,588,588,588,0
|
|
20240215,153800,293771681,588,588,588,588,0
|
|
20240215,153700,293771681,588,588,588,588,0
|
|
20240215,153600,293771681,588,588,588,588,0
|
|
20240215,153500,293771681,588,588,588,588,0
|
|
20240215,153400,293771681,588,588,588,588,0
|
|
20240215,153300,293771681,588,588,588,588,0
|
|
20240215,153200,293771681,588,588,588,588,0
|
|
20240215,153100,293771681,588,588,588,588,0
|
|
20240215,153000,293771681,588,588,588,588,5363
|
|
20240215,152900,290618237,588,588,588,588,0
|
|
20240215,152800,290618237,588,588,588,588,0
|
|
20240215,152700,290618237,588,588,588,588,0
|
|
20240215,152600,290618237,588,588,588,588,0
|
|
20240215,152500,290618237,588,588,588,588,0
|
|
20240215,152400,290618237,588,588,588,588,0
|
|
20240215,152300,290618237,588,588,588,588,0
|
|
20240215,152200,290618237,588,588,588,588,0
|
|
20240215,152100,290618237,588,588,588,588,0
|
|
20240215,152000,290618237,588,588,588,588,0
|
|
20240215,151900,290618237,588,588,588,588,0
|
|
20240215,151800,290618237,588,590,590,588,12413
|
|
20240215,151700,283318977,590,589,590,589,848
|
|
20240215,151600,282818723,589,588,589,588,4916
|
|
20240215,151500,279926115,588,588,588,588,0
|
|
20240215,151400,279926115,588,589,589,588,12
|
|
20240215,151300,279919049,589,589,589,589,0
|
|
20240215,151200,279919049,589,589,589,589,10
|
|
20240215,151100,279913159,589,589,589,589,27
|
|
20240215,151000,279897256,589,589,589,589,3
|
|
20240215,150900,279895489,589,590,590,589,201
|
|
20240215,150800,279776900,590,590,590,590,0
|
|
20240215,150700,279776900,590,590,590,590,1
|
|
20240215,150600,279776310,589,589,589,589,1472
|
|
20240215,150500,278909302,589,589,589,589,176
|
|
20240215,150400,278805638,589,589,589,589,150
|
|
20240215,150300,278717288,589,589,589,589,890
|
|
20240215,150200,278193078,589,589,589,589,420
|
|
20240215,150100,277945698,589,589,589,589,3001
|
|
20240215,150000,276178109,589,589,589,589,901
|
|
20240215,145900,275647420,588,588,588,588,0
|
|
20240215,145800,275647420,588,588,588,588,1
|
|
20240215,145700,275646832,589,589,589,589,1
|
|
20240215,145600,275646243,589,588,589,588,1887
|
|
20240215,145500,274535835,589,589,589,589,1080
|
|
20240215,145400,273899715,589,588,589,588,43
|
|
20240215,145300,273874408,589,589,589,588,191
|
|
20240215,145200,273761910,589,589,589,589,85
|
|
20240215,145100,273711845,589,589,589,589,10
|
|
20240215,145000,273705955,589,589,589,589,1
|
|
20240215,144900,273705366,587,587,587,587,20
|
|
20240215,144800,273693626,589,587,589,587,3
|
|
20240215,144700,273691863,587,589,589,587,215
|
|
20240215,144600,273565583,590,589,590,589,141
|
|
20240215,144500,273482466,590,590,590,590,0
|
|
20240215,144400,273482466,590,590,590,590,2000
|
|
20240215,144300,272302466,590,589,590,589,1007
|
|
20240215,144200,271709336,590,590,590,590,0
|
|
20240215,144100,271709336,590,589,590,588,126
|
|
20240215,144000,271635132,589,588,589,588,145
|
|
20240215,143900,271549869,589,589,589,589,1000
|
|
20240215,143800,270960869,590,588,590,587,100
|
|
20240215,143700,270902157,589,589,589,589,0
|
|
20240215,143600,270902157,589,589,589,588,501
|
|
20240215,143500,270607069,590,589,590,586,176
|
|
20240215,143400,270503561,588,588,588,588,2033
|
|
20240215,143300,269308157,587,586,587,586,20866
|
|
20240215,143200,257062815,587,586,587,586,1257
|
|
20240215,143100,256326211,587,587,587,587,6
|
|
20240215,143000,256322689,587,587,587,587,34
|
|
20240215,142900,256302731,588,588,588,588,1
|
|
20240215,142800,256302143,588,588,588,588,0
|
|
20240215,142700,256302143,588,588,588,588,0
|
|
20240215,142600,256302143,588,588,588,588,0
|
|
20240215,142500,256302143,588,588,588,588,0
|
|
20240215,142400,256302143,588,587,588,587,7
|
|
20240215,142300,256298029,588,588,588,588,2
|
|
20240215,142200,256296853,588,588,588,588,10
|
|
20240215,142100,256290973,588,588,588,588,0
|
|
20240215,142000,256290973,588,588,588,588,8
|
|
20240215,141900,256286269,588,588,588,588,1000
|
|
20240215,141800,255698269,588,588,588,588,0
|
|
20240215,141700,255698269,588,588,588,588,1
|
|
20240215,141600,255697681,588,587,589,586,2015
|
|
20240215,141500,254514878,587,588,588,587,245
|
|
20240215,141400,254370968,588,588,589,587,109
|
|
20240215,141300,254306877,587,588,588,587,4
|
|
20240215,141200,254304528,589,589,589,589,100
|
|
20240215,141100,254245628,589,589,589,589,0
|
|
20240215,141000,254245628,589,589,589,589,0
|
|
20240215,140900,254245628,589,589,589,589,12
|
|
20240215,140800,254238560,589,589,589,589,2003
|
|
20240215,140700,253058793,589,589,589,587,1075
|
|
20240215,140600,252425757,589,588,589,588,498
|
|
20240215,140500,252132931,588,587,588,587,90
|
|
20240215,140400,252080098,587,587,587,587,608
|
|
20240215,140300,251723202,587,588,588,587,8
|
|
20240215,140200,251718505,589,589,589,587,208
|
|
20240215,140100,251596100,589,589,589,589,0
|
|
20240215,140000,251596100,589,589,589,589,13
|
|
20240215,135900,251588443,589,589,589,589,0
|
|
20240215,135800,251588443,589,589,589,589,0
|
|
20240215,135700,251588443,589,589,589,589,17
|
|
20240215,135600,251578430,589,589,589,589,1
|
|
20240215,135500,251577841,590,589,590,589,33
|
|
20240215,135400,251558374,590,589,590,589,12
|
|
20240215,135300,251551295,590,590,590,590,60
|
|
20240215,135200,251515895,590,590,590,590,3431
|
|
20240215,135100,249491605,590,590,590,590,7
|
|
20240215,135000,249487475,590,589,590,589,2175
|
|
20240215,134900,248206391,588,587,589,587,6995
|
|
20240215,134800,244100315,588,588,588,588,11
|
|
20240215,134700,244093847,587,588,588,587,2033
|
|
20240215,134600,242900442,589,588,589,588,1043
|
|
20240215,134500,242286153,589,588,589,588,35
|
|
20240215,134400,242265569,588,588,588,588,3
|
|
20240215,134300,242263805,589,589,589,589,406
|
|
20240215,134200,242024671,589,589,589,589,0
|
|
20240215,134100,242024671,589,589,589,589,1024
|
|
20240215,134000,241421535,589,589,589,588,221
|
|
20240215,133900,241291371,589,589,589,589,0
|
|
20240215,133800,241291371,589,589,589,589,0
|
|
20240215,133700,241291371,589,589,589,589,11
|
|
20240215,133600,241284892,589,588,589,587,1627
|
|
20240215,133500,240328230,588,587,588,587,12
|
|
20240215,133400,240321175,588,588,588,587,9
|
|
20240215,133300,240315884,588,588,588,588,523
|
|
20240215,133200,240008360,588,588,588,588,1150
|
|
20240215,133100,239332160,588,587,588,587,174
|
|
20240215,133000,239229866,587,588,588,587,336
|
|
20240215,132900,239032312,587,588,588,587,57
|
|
20240215,132800,238998852,588,587,588,587,17
|
|
20240215,132700,238988868,585,585,585,585,1516
|
|
20240215,132600,238102008,587,587,587,587,0
|
|
20240215,132500,238102008,587,587,587,587,0
|
|
20240215,132400,238102008,587,587,587,587,0
|
|
20240215,132300,238102008,587,587,587,587,500
|
|
20240215,132200,237808508,588,588,588,588,0
|
|
20240215,132100,237808508,588,588,588,588,0
|
|
20240215,132000,237808508,588,588,588,588,0
|
|
20240215,131900,237808508,588,588,588,588,0
|
|
20240215,131800,237808508,588,585,588,585,1586
|
|
20240215,131700,236880398,585,585,585,585,0
|
|
20240215,131600,236880398,585,585,585,585,0
|
|
20240215,131500,236880398,585,587,587,585,1000
|
|
20240215,131400,236295125,587,587,587,587,1
|
|
20240215,131300,236294538,588,588,588,588,10
|
|
20240215,131200,236288658,587,587,587,587,492
|
|
20240215,131100,235999854,587,587,587,587,8
|
|
20240215,131000,235995158,587,587,587,587,1
|
|
20240215,130900,235994571,587,587,587,587,0
|
|
20240215,130800,235994571,587,587,587,587,279
|
|
20240215,130700,235830798,587,587,587,587,500
|
|
20240215,130600,235537298,587,587,587,587,6
|
|
20240215,130500,235533776,587,585,587,585,25179
|
|
20240215,130400,220779442,584,584,584,584,584
|
|
20240215,130300,220438386,585,585,585,585,0
|
|
20240215,130200,220438386,585,585,585,585,1139
|
|
20240215,130100,219772071,585,585,585,585,60
|
|
20240215,130000,219736971,586,586,586,586,0
|
|
20240215,125900,219736971,586,586,586,586,24
|
|
20240215,125800,219722907,586,586,586,586,50
|
|
20240215,125700,219693607,586,586,586,586,0
|
|
20240215,125600,219693607,586,585,586,584,3127
|
|
20240215,125500,217866473,586,586,586,586,0
|
|
20240215,125400,217866473,586,586,586,586,0
|
|
20240215,125300,217866473,586,586,586,586,1
|
|
20240215,125200,217865887,586,586,586,586,1396
|
|
20240215,125100,217047831,586,586,586,586,0
|
|
20240215,125000,217047831,586,586,586,586,0
|
|
20240215,124900,217047831,586,586,586,586,0
|
|
20240215,124800,217047831,586,586,586,586,1
|
|
20240215,124700,217047245,585,586,586,585,1794
|
|
20240215,124600,215997754,585,585,585,585,2272
|
|
20240215,124500,214668634,586,586,586,586,0
|
|
20240215,124400,214668634,586,586,586,586,3
|
|
20240215,124300,214666876,585,585,585,585,1
|
|
20240215,124200,214666291,586,586,586,586,0
|
|
20240215,124100,214666291,586,586,586,586,5
|
|
20240215,124000,214663361,586,585,586,585,929
|
|
20240215,123900,214119088,585,585,585,585,0
|
|
20240215,123800,214119088,585,586,587,585,7
|
|
20240215,123700,214114987,586,586,586,585,33
|
|
20240215,123600,214095652,587,587,587,587,4
|
|
20240215,123500,214093304,585,586,586,585,800
|
|
20240215,123400,213625303,587,587,587,587,6
|
|
20240215,123300,213621781,585,585,585,585,499
|
|
20240215,123200,213329866,586,587,587,585,15
|
|
20240215,123100,213321081,587,587,587,587,0
|
|
20240215,123000,213321081,587,587,587,587,0
|
|
20240215,122900,213321081,587,587,587,587,4
|
|
20240215,122800,213318733,586,587,587,586,51
|
|
20240215,122700,213288797,587,587,587,587,0
|
|
20240215,122600,213288797,587,587,587,587,0
|
|
20240215,122500,213288797,587,587,587,587,0
|
|
20240215,122400,213288797,587,587,587,587,0
|
|
20240215,122300,213288797,587,587,587,587,0
|
|
20240215,122200,213288797,587,587,587,587,4
|
|
20240215,122100,213286449,587,586,587,584,13
|
|
20240215,122000,213278836,587,587,587,587,7
|
|
20240215,121900,213274727,587,587,587,587,2014
|
|
20240215,121800,212092509,587,586,587,586,5406
|
|
20240215,121700,208924591,584,586,586,584,878
|
|
20240215,121600,208411793,586,586,586,586,3
|
|
20240215,121500,208410035,586,586,586,586,0
|
|
20240215,121400,208410035,586,586,586,586,0
|
|
20240215,121300,208410035,586,586,586,586,0
|
|
20240215,121200,208410035,586,586,586,586,0
|
|
20240215,121100,208410035,586,586,586,586,0
|
|
20240215,121000,208410035,586,586,586,586,0
|
|
20240215,120900,208410035,586,586,586,586,878
|
|
20240215,120800,207895527,586,586,586,586,0
|
|
20240215,120700,207895527,586,586,586,586,0
|
|
20240215,120600,207895527,586,586,586,586,5
|
|
20240215,120500,207892597,586,586,586,586,0
|
|
20240215,120400,207892597,586,586,586,586,0
|
|
20240215,120300,207892597,586,586,586,586,1
|
|
20240215,120200,207892011,584,584,584,584,0
|
|
20240215,120100,207892011,584,584,584,584,0
|
|
20240215,120000,207892011,584,584,584,584,30
|
|
20240215,115900,207874491,584,584,584,584,0
|
|
20240215,115800,207874491,584,584,584,584,0
|
|
20240215,115700,207874491,584,584,584,584,1
|
|
20240215,115600,207873907,583,583,583,583,0
|
|
20240215,115500,207873907,583,583,583,583,0
|
|
20240215,115400,207873907,583,585,585,583,4500
|
|
20240215,115300,205246318,584,584,584,584,0
|
|
20240215,115200,205246318,584,584,584,584,0
|
|
20240215,115100,205246318,584,584,584,584,0
|
|
20240215,115000,205246318,584,584,584,584,4
|
|
20240215,114900,205243982,584,585,585,584,2860
|
|
20240215,114800,203572542,585,585,585,585,1455
|
|
20240215,114700,202721367,585,585,585,585,4709
|
|
20240215,114600,199966602,585,585,585,585,0
|
|
20240215,114500,199966602,585,585,585,585,0
|
|
20240215,114400,199966602,585,585,585,585,0
|
|
20240215,114300,199966602,585,585,585,585,0
|
|
20240215,114200,199966602,585,585,585,585,0
|
|
20240215,114100,199966602,585,585,585,585,0
|
|
20240215,114000,199966602,585,585,585,585,7
|
|
20240215,113900,199962507,586,587,587,586,2
|
|
20240215,113800,199961334,586,586,586,585,1388
|
|
20240215,113700,199148354,587,587,587,587,0
|
|
20240215,113600,199148354,587,587,587,587,0
|
|
20240215,113500,199148354,587,587,587,587,0
|
|
20240215,113400,199148354,587,587,587,587,4
|
|
20240215,113300,199146006,586,586,587,586,1046
|
|
20240215,113200,198532041,586,586,586,586,10
|
|
20240215,113100,198526181,586,586,586,586,290
|
|
20240215,113000,198356241,586,586,586,586,0
|
|
20240215,112900,198356241,586,587,587,586,12
|
|
20240215,112800,198349198,586,586,586,586,11
|
|
20240215,112700,198342752,586,586,586,586,11
|
|
20240215,112600,198336306,586,587,587,586,295
|
|
20240215,112500,198163236,587,586,587,586,18
|
|
20240215,112400,198152686,587,587,587,587,0
|
|
20240215,112300,198152686,587,587,587,587,1
|
|
20240215,112200,198152099,586,586,586,586,1
|
|
20240215,112100,198151513,586,586,586,586,10
|
|
20240215,112000,198145653,586,586,586,586,18
|
|
20240215,111900,198135105,586,586,587,586,265
|
|
20240215,111800,197979814,586,586,586,586,249
|
|
20240215,111700,197833900,586,585,586,585,236
|
|
20240215,111600,197695642,586,585,586,585,229
|
|
20240215,111500,197561477,585,585,585,585,810
|
|
20240215,111400,197087627,586,586,586,586,8
|
|
20240215,111300,197082939,586,587,587,586,129
|
|
20240215,111200,197007342,589,589,589,589,87
|
|
20240215,111100,196956099,589,587,590,587,3444
|
|
20240215,111000,194927527,587,587,587,587,0
|
|
20240215,110900,194927527,587,587,587,587,0
|
|
20240215,110800,194927527,587,587,587,584,706
|
|
20240215,110700,194514695,584,584,584,584,0
|
|
20240215,110600,194514695,584,584,584,584,11
|
|
20240215,110500,194508271,583,583,583,583,0
|
|
20240215,110400,194508271,583,585,585,583,1034
|
|
20240215,110300,193903834,589,588,589,588,165
|
|
20240215,110200,193806733,588,585,588,585,7360
|
|
20240215,110100,189492123,585,585,585,585,0
|
|
20240215,110000,189492123,585,582,585,582,69438
|
|
20240215,105900,149073146,582,582,582,582,2
|
|
20240215,105800,149071982,581,582,582,581,8657
|
|
20240215,105700,144040608,581,581,581,581,814
|
|
20240215,105600,143567674,582,582,582,582,200
|
|
20240215,105500,143451274,582,582,582,582,980
|
|
20240215,105400,142880914,582,582,582,582,43
|
|
20240215,105300,142855888,582,582,582,582,2
|
|
20240215,105200,142854724,583,583,583,583,0
|
|
20240215,105100,142854724,583,583,583,583,0
|
|
20240215,105000,142854724,583,583,583,583,0
|
|
20240215,104900,142854724,583,583,583,583,0
|
|
20240215,104800,142854724,583,583,583,583,0
|
|
20240215,104700,142854724,583,583,583,583,0
|
|
20240215,104600,142854724,583,583,583,583,4
|
|
20240215,104500,142852392,583,583,583,583,2
|
|
20240215,104400,142851226,583,583,583,583,0
|
|
20240215,104300,142851226,583,583,583,583,0
|
|
20240215,104200,142851226,583,583,583,583,51
|
|
20240215,104100,142821493,583,583,583,583,500
|
|
20240215,104000,142529993,585,585,585,585,427
|
|
20240215,103900,142280198,585,585,585,585,21
|
|
20240215,103800,142267913,585,585,585,585,1
|
|
20240215,103700,142267328,584,585,585,584,505
|
|
20240215,103600,141972238,585,585,585,585,0
|
|
20240215,103500,141972238,585,585,585,585,0
|
|
20240215,103400,141972238,585,585,585,585,30
|
|
20240215,103300,141954688,586,586,586,586,0
|
|
20240215,103200,141954688,586,586,586,586,0
|
|
20240215,103100,141954688,586,582,586,582,5700
|
|
20240215,103000,138623075,584,584,584,584,7
|
|
20240215,102900,138618987,584,584,584,584,5
|
|
20240215,102800,138616067,584,584,584,584,109
|
|
20240215,102700,138552411,585,585,585,585,0
|
|
20240215,102600,138552411,585,585,585,585,0
|
|
20240215,102500,138552411,585,585,585,585,1
|
|
20240215,102400,138551826,580,583,583,580,3059
|
|
20240215,102300,136773916,583,583,583,583,1
|
|
20240215,102200,136773333,583,583,583,583,0
|
|
20240215,102100,136773333,583,585,585,583,11
|
|
20240215,102000,136766918,580,580,580,580,54
|
|
20240215,101900,136735598,580,582,582,580,21222
|
|
20240215,101800,124407360,584,584,584,584,870
|
|
20240215,101700,123899280,584,583,584,583,812
|
|
20240215,101600,123425074,584,584,584,584,0
|
|
20240215,101500,123425074,584,584,584,584,0
|
|
20240215,101400,123425074,584,584,584,584,382
|
|
20240215,101300,123201986,584,583,584,583,1251
|
|
20240215,101200,122472652,581,581,581,581,2030
|
|
20240215,101100,121293222,581,582,582,581,1353
|
|
20240215,101000,120505855,582,582,582,582,1
|
|
20240215,100900,120505273,581,582,582,581,9732
|
|
20240215,100800,114850531,582,582,583,582,1313
|
|
20240215,100700,114086345,582,582,582,582,13
|
|
20240215,100600,114078779,582,582,582,582,1480
|
|
20240215,100500,113217419,583,583,583,583,0
|
|
20240215,100400,113217419,583,583,583,583,730
|
|
20240215,100300,112791829,584,583,584,582,4630
|
|
20240215,100200,110096371,583,583,583,583,770
|
|
20240215,100100,109647461,583,583,583,583,0
|
|
20240215,100000,109647461,583,583,583,583,44
|
|
20240215,095900,109621809,584,583,584,582,2824
|
|
20240215,095800,107976203,583,583,583,583,218
|
|
20240215,095700,107849109,583,584,584,583,860
|
|
20240215,095600,107346909,584,584,584,584,2000
|
|
20240215,095500,106178909,585,585,585,585,0
|
|
20240215,095400,106178909,585,585,585,585,22
|
|
20240215,095300,106166039,585,585,585,585,95
|
|
20240215,095200,106110464,585,586,586,585,1004
|
|
20240215,095100,105522128,586,586,586,586,1990
|
|
20240215,095000,104355988,585,585,585,585,0
|
|
20240215,094900,104355988,585,585,585,585,0
|
|
20240215,094800,104355988,585,585,585,585,446
|
|
20240215,094700,104095078,583,583,583,583,0
|
|
20240215,094600,104095078,583,585,585,583,4053
|
|
20240215,094500,101729286,585,585,585,585,1
|
|
20240215,094400,101728701,586,586,586,586,0
|
|
20240215,094300,101728701,586,584,586,584,1001
|
|
20240215,094200,101144115,586,586,586,586,86
|
|
20240215,094100,101093719,584,584,584,584,0
|
|
20240215,094000,101093719,584,584,586,584,4030
|
|
20240215,093900,98736237,584,584,584,584,108
|
|
20240215,093800,98673165,584,584,584,583,4786
|
|
20240215,093700,95882691,584,584,584,584,4330
|
|
20240215,093600,93353971,584,584,584,584,2000
|
|
20240215,093500,92185971,584,584,584,584,100
|
|
20240215,093400,92127571,584,584,584,584,1422
|
|
20240215,093300,91297123,584,585,585,584,3
|
|
20240215,093200,91295369,585,585,585,581,19046
|
|
20240215,093100,80190620,586,586,586,586,1
|
|
20240215,093000,80190034,586,586,586,586,26241
|
|
20240215,092900,64812808,586,586,587,586,4073
|
|
20240215,092800,62426029,587,586,587,586,28484
|
|
20240215,092700,45729234,586,588,588,586,1585
|
|
20240215,092600,44800422,586,587,588,586,4462
|
|
20240215,092500,42182687,588,588,588,588,245
|
|
20240215,092400,42038627,588,587,588,587,15551
|
|
20240215,092300,32910189,588,588,588,588,1370
|
|
20240215,092200,32104629,588,588,588,588,30
|
|
20240215,092100,32086989,587,587,587,587,934
|
|
20240215,092000,31538731,586,587,587,586,509
|
|
20240215,091900,31240148,587,586,587,586,1430
|
|
20240215,091800,30401538,586,587,587,586,215
|
|
20240215,091700,30275513,587,586,587,586,3893
|
|
20240215,091600,27994214,585,585,586,585,33
|
|
20240215,091500,27974908,586,586,586,586,171
|
|
20240215,091400,27874702,586,585,586,585,62
|
|
20240215,091300,27838431,585,585,585,585,90
|
|
20240215,091200,27785781,585,584,585,584,1574
|
|
20240215,091100,26866555,583,583,583,583,1587
|
|
20240215,091000,25941334,583,584,584,583,5430
|
|
20240215,090900,22773789,584,585,585,584,129
|
|
20240215,090800,22698452,586,584,586,584,148
|
|
20240215,090700,22611820,585,584,585,584,4424
|
|
20240215,090600,20026762,586,586,587,585,5259
|
|
20240215,090500,16946674,586,588,588,586,4056
|
|
20240215,090400,14569576,586,588,591,586,6131
|
|
20240215,090300,10970664,587,587,592,587,1660
|
|
20240215,090200,9993982,587,589,589,587,5122
|
|
20240215,090100,6983573,589,590,590,589,10638
|
|
20240215,090000,708278,591,595,595,591,1144
|