739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,211600,248441573,600,600,600,600,14972
|
|
20240216,211500,248441573,600,600,600,600,0
|
|
20240216,211400,248441573,600,600,600,600,0
|
|
20240216,211300,248441573,600,600,600,600,0
|
|
20240216,211200,248441573,600,600,600,600,0
|
|
20240216,211100,248441573,600,600,600,600,0
|
|
20240216,211000,248441573,600,600,600,600,0
|
|
20240216,210900,248441573,600,600,600,600,0
|
|
20240216,210800,248441573,600,600,600,600,0
|
|
20240216,210700,248441573,600,600,600,600,0
|
|
20240216,210600,248441573,600,600,600,600,0
|
|
20240216,210500,248441573,600,600,600,600,0
|
|
20240216,210400,248441573,600,600,600,600,0
|
|
20240216,210300,248441573,600,600,600,600,0
|
|
20240216,210200,248441573,600,600,600,600,0
|
|
20240216,210100,248441573,600,600,600,600,0
|
|
20240216,210000,248441573,600,600,600,600,0
|
|
20240216,205900,248441573,600,600,600,600,0
|
|
20240216,205800,248441573,600,600,600,600,0
|
|
20240216,205700,248441573,600,600,600,600,0
|
|
20240216,205600,248441573,600,600,600,600,0
|
|
20240216,205500,248441573,600,600,600,600,0
|
|
20240216,205400,248441573,600,600,600,600,0
|
|
20240216,205300,248441573,600,600,600,600,0
|
|
20240216,205200,248441573,600,600,600,600,0
|
|
20240216,205100,248441573,600,600,600,600,0
|
|
20240216,205000,248441573,600,600,600,600,0
|
|
20240216,204900,248441573,600,600,600,600,0
|
|
20240216,204800,248441573,600,600,600,600,0
|
|
20240216,204700,248441573,600,600,600,600,0
|
|
20240216,204600,248441573,600,600,600,600,14972
|
|
20240216,204500,248441573,600,600,600,600,0
|
|
20240216,204400,248441573,600,600,600,600,0
|
|
20240216,204300,248441573,600,600,600,600,0
|
|
20240216,204200,248441573,600,600,600,600,0
|
|
20240216,204100,248441573,600,600,600,600,0
|
|
20240216,204000,248441573,600,600,600,600,0
|
|
20240216,203900,248441573,600,600,600,600,0
|
|
20240216,203800,248441573,600,600,600,600,0
|
|
20240216,203700,248441573,600,600,600,600,0
|
|
20240216,203600,248441573,600,600,600,600,0
|
|
20240216,203500,248441573,600,600,600,600,0
|
|
20240216,203400,248441573,600,600,600,600,0
|
|
20240216,203300,248441573,600,600,600,600,0
|
|
20240216,203200,248441573,600,600,600,600,0
|
|
20240216,203100,248441573,600,600,600,600,0
|
|
20240216,203000,248441573,600,600,600,600,0
|
|
20240216,202900,248441573,600,600,600,600,0
|
|
20240216,202800,248441573,600,600,600,600,0
|
|
20240216,202700,248441573,600,600,600,600,0
|
|
20240216,202600,248441573,600,600,600,600,0
|
|
20240216,202500,248441573,600,600,600,600,0
|
|
20240216,202400,248441573,600,600,600,600,0
|
|
20240216,202300,248441573,600,600,600,600,0
|
|
20240216,202200,248441573,600,600,600,600,0
|
|
20240216,202100,248441573,600,600,600,600,0
|
|
20240216,202000,248441573,600,600,600,600,0
|
|
20240216,201900,248441573,600,600,600,600,0
|
|
20240216,201800,248441573,600,600,600,600,0
|
|
20240216,201700,248441573,600,600,600,600,0
|
|
20240216,201600,248441573,600,600,600,600,14972
|
|
20240216,201500,248441573,600,600,600,600,0
|
|
20240216,201400,248441573,600,600,600,600,0
|
|
20240216,201300,248441573,600,600,600,600,0
|
|
20240216,201200,248441573,600,600,600,600,0
|
|
20240216,201100,248441573,600,600,600,600,0
|
|
20240216,201000,248441573,600,600,600,600,0
|
|
20240216,200900,248441573,600,600,600,600,0
|
|
20240216,200800,248441573,600,600,600,600,0
|
|
20240216,200700,248441573,600,600,600,600,0
|
|
20240216,200600,248441573,600,600,600,600,0
|
|
20240216,200500,248441573,600,600,600,600,0
|
|
20240216,200400,248441573,600,600,600,600,0
|
|
20240216,200300,248441573,600,600,600,600,0
|
|
20240216,200200,248441573,600,600,600,600,0
|
|
20240216,200100,248441573,600,600,600,600,0
|
|
20240216,200000,248441573,600,600,600,600,0
|
|
20240216,195900,248441573,600,600,600,600,0
|
|
20240216,195800,248441573,600,600,600,600,0
|
|
20240216,195700,248441573,600,600,600,600,0
|
|
20240216,195600,248441573,600,600,600,600,0
|
|
20240216,195500,248441573,600,600,600,600,0
|
|
20240216,195400,248441573,600,600,600,600,0
|
|
20240216,195300,248441573,600,600,600,600,0
|
|
20240216,195200,248441573,600,600,600,600,0
|
|
20240216,195100,248441573,600,600,600,600,0
|
|
20240216,195000,248441573,600,600,600,600,0
|
|
20240216,194900,248441573,600,600,600,600,0
|
|
20240216,194800,248441573,600,600,600,600,0
|
|
20240216,194700,248441573,600,600,600,600,0
|
|
20240216,194600,248441573,600,600,600,600,14972
|
|
20240216,194500,248441573,600,600,600,600,0
|
|
20240216,194400,248441573,600,600,600,600,0
|
|
20240216,194300,248441573,600,600,600,600,0
|
|
20240216,194200,248441573,600,600,600,600,0
|
|
20240216,194100,248441573,600,600,600,600,0
|
|
20240216,194000,248441573,600,600,600,600,0
|
|
20240216,193900,248441573,600,600,600,600,0
|
|
20240216,193800,248441573,600,600,600,600,0
|
|
20240216,193700,248441573,600,600,600,600,0
|
|
20240216,193600,248441573,600,600,600,600,0
|
|
20240216,193500,248441573,600,600,600,600,0
|
|
20240216,193400,248441573,600,600,600,600,0
|
|
20240216,193300,248441573,600,600,600,600,0
|
|
20240216,193200,248441573,600,600,600,600,0
|
|
20240216,193100,248441573,600,600,600,600,0
|
|
20240216,193000,248441573,600,600,600,600,0
|
|
20240216,192900,248441573,600,600,600,600,0
|
|
20240216,192800,248441573,600,600,600,600,0
|
|
20240216,192700,248441573,600,600,600,600,0
|
|
20240216,192600,248441573,600,600,600,600,0
|
|
20240216,192500,248441573,600,600,600,600,0
|
|
20240216,192400,248441573,600,600,600,600,0
|
|
20240216,192300,248441573,600,600,600,600,0
|
|
20240216,192200,248441573,600,600,600,600,0
|
|
20240216,192100,248441573,600,600,600,600,0
|
|
20240216,192000,248441573,600,600,600,600,0
|
|
20240216,191900,248441573,600,600,600,600,0
|
|
20240216,191800,248441573,600,600,600,600,0
|
|
20240216,191700,248441573,600,600,600,600,0
|
|
20240216,191600,248441573,600,600,600,600,14972
|
|
20240216,191500,248441573,600,600,600,600,0
|
|
20240216,191400,248441573,600,600,600,600,0
|
|
20240216,191300,248441573,600,600,600,600,0
|
|
20240216,191200,248441573,600,600,600,600,0
|
|
20240216,191100,248441573,600,600,600,600,0
|
|
20240216,191000,248441573,600,600,600,600,0
|
|
20240216,190900,248441573,600,600,600,600,0
|
|
20240216,190800,248441573,600,600,600,600,0
|
|
20240216,190700,248441573,600,600,600,600,0
|
|
20240216,190600,248441573,600,600,600,600,0
|
|
20240216,190500,248441573,600,600,600,600,0
|
|
20240216,190400,248441573,600,600,600,600,0
|
|
20240216,190300,248441573,600,600,600,600,0
|
|
20240216,190200,248441573,600,600,600,600,0
|
|
20240216,190100,248441573,600,600,600,600,0
|
|
20240216,190000,248441573,600,600,600,600,0
|
|
20240216,185900,248441573,600,600,600,600,0
|
|
20240216,185800,248441573,600,600,600,600,0
|
|
20240216,185700,248441573,600,600,600,600,0
|
|
20240216,185600,248441573,600,600,600,600,0
|
|
20240216,185500,248441573,600,600,600,600,0
|
|
20240216,185400,248441573,600,600,600,600,0
|
|
20240216,185300,248441573,600,600,600,600,0
|
|
20240216,185200,248441573,600,600,600,600,0
|
|
20240216,185100,248441573,600,600,600,600,0
|
|
20240216,185000,248441573,600,600,600,600,0
|
|
20240216,184900,248441573,600,600,600,600,0
|
|
20240216,184800,248441573,600,600,600,600,0
|
|
20240216,184700,248441573,600,600,600,600,0
|
|
20240216,184600,248441573,600,600,600,600,14972
|
|
20240216,184500,248441573,600,600,600,600,0
|
|
20240216,184400,248441573,600,600,600,600,0
|
|
20240216,184300,248441573,600,600,600,600,0
|
|
20240216,184200,248441573,600,600,600,600,0
|
|
20240216,184100,248441573,600,600,600,600,0
|
|
20240216,184000,248441573,600,600,600,600,0
|
|
20240216,183900,248441573,600,600,600,600,0
|
|
20240216,183800,248441573,600,600,600,600,0
|
|
20240216,183700,248441573,600,600,600,600,0
|
|
20240216,183600,248441573,600,600,600,600,0
|
|
20240216,183500,248441573,600,600,600,600,0
|
|
20240216,183400,248441573,600,600,600,600,0
|
|
20240216,183300,248441573,600,600,600,600,0
|
|
20240216,183200,248441573,600,600,600,600,0
|
|
20240216,183100,248441573,600,600,600,600,0
|
|
20240216,183000,248441573,600,600,600,600,0
|
|
20240216,182900,248441573,600,600,600,600,0
|
|
20240216,182800,248441573,600,600,600,600,0
|
|
20240216,182700,248441573,600,600,600,600,0
|
|
20240216,182600,248441573,600,600,600,600,0
|
|
20240216,182500,248441573,600,600,600,600,0
|
|
20240216,182400,248441573,600,600,600,600,0
|
|
20240216,182300,248441573,600,600,600,600,0
|
|
20240216,182200,248441573,600,600,600,600,0
|
|
20240216,182100,248441573,600,600,600,600,0
|
|
20240216,182000,248441573,600,600,600,600,0
|
|
20240216,181900,248441573,600,600,600,600,0
|
|
20240216,181800,248441573,600,600,600,600,0
|
|
20240216,181700,248441573,600,600,600,600,0
|
|
20240216,181600,248441573,600,600,600,600,14972
|
|
20240216,181500,248441573,600,600,600,600,0
|
|
20240216,181400,248441573,600,600,600,600,0
|
|
20240216,181300,248441573,600,600,600,600,0
|
|
20240216,181200,248441573,600,600,600,600,0
|
|
20240216,181100,248441573,600,600,600,600,0
|
|
20240216,181000,248441573,600,600,600,600,0
|
|
20240216,180900,248441573,600,600,600,600,0
|
|
20240216,180800,248441573,600,600,600,600,0
|
|
20240216,180700,248441573,600,600,600,600,0
|
|
20240216,180600,248441573,600,600,600,600,0
|
|
20240216,180500,248441573,600,600,600,600,0
|
|
20240216,180400,248441573,600,600,600,600,0
|
|
20240216,180300,248441573,600,600,600,600,0
|
|
20240216,180200,248441573,600,600,600,600,0
|
|
20240216,180100,248441573,600,600,600,600,0
|
|
20240216,180000,248441573,600,600,600,600,0
|
|
20240216,175900,248441573,600,600,600,600,0
|
|
20240216,175800,248441573,600,600,600,600,0
|
|
20240216,175700,248441573,600,600,600,600,0
|
|
20240216,175600,248441573,600,600,600,600,0
|
|
20240216,175500,248441573,600,600,600,600,0
|
|
20240216,175400,248441573,600,600,600,600,0
|
|
20240216,175300,248441573,600,600,600,600,0
|
|
20240216,175200,248441573,600,600,600,600,0
|
|
20240216,175100,248441573,600,600,600,600,0
|
|
20240216,175000,248441573,600,600,600,600,0
|
|
20240216,174900,248441573,600,600,600,600,0
|
|
20240216,174800,248441573,600,600,600,600,0
|
|
20240216,174700,248441573,600,600,600,600,0
|
|
20240216,174600,248441573,600,600,600,600,14972
|
|
20240216,174500,248441573,600,600,600,600,0
|
|
20240216,174400,248441573,600,600,600,600,0
|
|
20240216,174300,248441573,600,600,600,600,0
|
|
20240216,174200,248441573,600,600,600,600,0
|
|
20240216,174100,248441573,600,600,600,600,0
|
|
20240216,174000,248441573,600,600,600,600,0
|
|
20240216,173900,248441573,600,600,600,600,0
|
|
20240216,173800,248441573,600,600,600,600,0
|
|
20240216,173700,248441573,600,600,600,600,0
|
|
20240216,173600,248441573,600,600,600,600,0
|
|
20240216,173500,248441573,600,600,600,600,0
|
|
20240216,173400,248441573,600,600,600,600,0
|
|
20240216,173300,248441573,600,600,600,600,0
|
|
20240216,173200,248441573,600,600,600,600,0
|
|
20240216,173100,248441573,600,600,600,600,0
|
|
20240216,173000,248441573,600,600,600,600,0
|
|
20240216,172900,248441573,600,600,600,600,0
|
|
20240216,172800,248441573,600,600,600,600,0
|
|
20240216,172700,248441573,600,600,600,600,0
|
|
20240216,172600,248441573,600,600,600,600,0
|
|
20240216,172500,248441573,600,600,600,600,0
|
|
20240216,172400,248441573,600,600,600,600,0
|
|
20240216,172300,248441573,600,600,600,600,0
|
|
20240216,172200,248441573,600,600,600,600,0
|
|
20240216,172100,248441573,600,600,600,600,0
|
|
20240216,172000,248441573,600,600,600,600,0
|
|
20240216,171900,248441573,600,600,600,600,0
|
|
20240216,171800,248441573,600,600,600,600,0
|
|
20240216,171700,248441573,600,600,600,600,0
|
|
20240216,171600,248441573,600,600,600,600,14972
|
|
20240216,171500,248441573,600,600,600,600,0
|
|
20240216,171400,248441573,600,600,600,600,0
|
|
20240216,171300,248441573,600,600,600,600,0
|
|
20240216,171200,248441573,600,600,600,600,0
|
|
20240216,171100,248441573,600,600,600,600,0
|
|
20240216,171000,248441573,600,600,600,600,0
|
|
20240216,170900,248441573,600,600,600,600,0
|
|
20240216,170800,248441573,600,600,600,600,0
|
|
20240216,170700,248441573,600,600,600,600,0
|
|
20240216,170600,248441573,600,600,600,600,0
|
|
20240216,170500,248441573,600,600,600,600,0
|
|
20240216,170400,248441573,600,600,600,600,0
|
|
20240216,170300,248441573,600,600,600,600,0
|
|
20240216,170200,248441573,600,600,600,600,0
|
|
20240216,170100,248441573,600,600,600,600,0
|
|
20240216,170000,248441573,600,600,600,600,0
|
|
20240216,165900,248441573,600,600,600,600,0
|
|
20240216,165800,248441573,600,600,600,600,0
|
|
20240216,165700,248441573,600,600,600,600,0
|
|
20240216,165600,248441573,600,600,600,600,0
|
|
20240216,165500,248441573,600,600,600,600,0
|
|
20240216,165400,248441573,600,600,600,600,0
|
|
20240216,165300,248441573,600,600,600,600,0
|
|
20240216,165200,248441573,600,600,600,600,0
|
|
20240216,165100,248441573,600,600,600,600,0
|
|
20240216,165000,248441573,600,600,600,600,0
|
|
20240216,164900,248441573,600,600,600,600,0
|
|
20240216,164800,248441573,600,600,600,600,0
|
|
20240216,164700,248441573,600,600,600,600,0
|
|
20240216,164600,248441573,600,600,600,600,14972
|
|
20240216,164500,248441573,600,600,600,600,0
|
|
20240216,164400,248441573,600,600,600,600,0
|
|
20240216,164300,248441573,600,600,600,600,0
|
|
20240216,164200,248441573,600,600,600,600,0
|
|
20240216,164100,248441573,600,600,600,600,0
|
|
20240216,164000,248441573,600,600,600,600,0
|
|
20240216,163900,248441573,600,600,600,600,0
|
|
20240216,163800,248441573,600,600,600,600,0
|
|
20240216,163700,248441573,600,600,600,600,0
|
|
20240216,163600,248441573,600,600,600,600,0
|
|
20240216,163500,248441573,600,600,600,600,0
|
|
20240216,163400,248441573,600,600,600,600,0
|
|
20240216,163300,248441573,600,600,600,600,0
|
|
20240216,163200,248441573,600,600,600,600,0
|
|
20240216,163100,248441573,600,600,600,600,0
|
|
20240216,163000,248441573,600,600,600,600,0
|
|
20240216,162900,248441573,600,600,600,600,0
|
|
20240216,162800,248441573,600,600,600,600,0
|
|
20240216,162700,248441573,600,600,600,600,0
|
|
20240216,162600,248441573,600,600,600,600,0
|
|
20240216,162500,248441573,600,600,600,600,0
|
|
20240216,162400,248441573,600,600,600,600,0
|
|
20240216,162300,248441573,600,600,600,600,0
|
|
20240216,162200,248441573,600,600,600,600,0
|
|
20240216,162100,248441573,600,600,600,600,0
|
|
20240216,162000,248441573,600,600,600,600,0
|
|
20240216,161900,248441573,600,600,600,600,0
|
|
20240216,161800,248441573,600,600,600,600,0
|
|
20240216,161700,248441573,600,600,600,600,0
|
|
20240216,161600,248441573,600,600,600,600,14972
|
|
20240216,161500,248441573,600,600,600,600,0
|
|
20240216,161400,248441573,600,600,600,600,0
|
|
20240216,161300,248441573,600,600,600,600,0
|
|
20240216,161200,248441573,600,600,600,600,0
|
|
20240216,161100,248441573,600,600,600,600,0
|
|
20240216,161000,248441573,600,600,600,600,0
|
|
20240216,160900,248441573,600,600,600,600,0
|
|
20240216,160800,248441573,600,600,600,600,0
|
|
20240216,160700,248441573,600,600,600,600,0
|
|
20240216,160600,248441573,600,600,600,600,0
|
|
20240216,160500,248441573,600,600,600,600,0
|
|
20240216,160400,248441573,600,600,600,600,0
|
|
20240216,160300,248441573,600,600,600,600,0
|
|
20240216,160200,248441573,600,600,600,600,0
|
|
20240216,160100,248441573,600,600,600,600,0
|
|
20240216,160000,248441573,600,600,600,600,0
|
|
20240216,155900,248441573,600,600,600,600,0
|
|
20240216,155800,248441573,600,600,600,600,0
|
|
20240216,155700,248441573,600,600,600,600,0
|
|
20240216,155600,248441573,600,600,600,600,0
|
|
20240216,155500,248441573,600,600,600,600,0
|
|
20240216,155400,248441573,600,600,600,600,0
|
|
20240216,155300,248441573,600,600,600,600,0
|
|
20240216,155200,248441573,600,600,600,600,0
|
|
20240216,155100,248441573,600,600,600,600,0
|
|
20240216,155000,248441573,600,600,600,600,0
|
|
20240216,154900,248441573,600,600,600,600,0
|
|
20240216,154800,248441573,600,600,600,600,0
|
|
20240216,154700,248441573,600,600,600,600,0
|
|
20240216,154600,248441573,600,600,600,600,14972
|
|
20240216,154500,248441573,600,600,600,600,0
|
|
20240216,154400,248441573,600,600,600,600,0
|
|
20240216,154300,248441573,600,600,600,600,0
|
|
20240216,154200,248441573,600,600,600,600,0
|
|
20240216,154100,248441573,600,600,600,600,0
|
|
20240216,154000,248441573,600,600,600,600,0
|
|
20240216,153900,248441573,600,600,600,600,0
|
|
20240216,153800,248441573,600,600,600,600,0
|
|
20240216,153700,248441573,600,600,600,600,0
|
|
20240216,153600,248441573,600,600,600,600,0
|
|
20240216,153500,248441573,600,600,600,600,0
|
|
20240216,153400,248441573,600,600,600,600,0
|
|
20240216,153300,248441573,600,600,600,600,0
|
|
20240216,153200,248441573,600,600,600,600,0
|
|
20240216,153100,248441573,600,600,600,600,0
|
|
20240216,153000,248441573,600,600,600,600,14972
|
|
20240216,152900,239458373,597,597,597,597,0
|
|
20240216,152800,239458373,597,597,597,597,0
|
|
20240216,152700,239458373,597,597,597,597,0
|
|
20240216,152600,239458373,597,597,597,597,0
|
|
20240216,152500,239458373,597,597,597,597,0
|
|
20240216,152400,239458373,597,597,597,597,0
|
|
20240216,152300,239458373,597,597,597,597,0
|
|
20240216,152200,239458373,597,597,597,597,0
|
|
20240216,152100,239458373,597,597,597,597,0
|
|
20240216,152000,239458373,597,597,597,597,0
|
|
20240216,151900,239458373,597,597,597,597,0
|
|
20240216,151800,239458373,597,600,601,597,388
|
|
20240216,151700,239226401,600,597,603,594,11938
|
|
20240216,151600,232056359,597,597,597,597,202
|
|
20240216,151500,231935765,598,598,598,598,101
|
|
20240216,151400,231875367,598,596,599,596,8001
|
|
20240216,151300,227088875,596,596,596,596,850
|
|
20240216,151200,226582275,594,594,594,594,113
|
|
20240216,151100,226515153,596,596,596,596,72
|
|
20240216,151000,226472241,594,594,594,594,418
|
|
20240216,150900,226223949,594,594,594,594,0
|
|
20240216,150800,226223949,594,594,594,594,0
|
|
20240216,150700,226223949,594,594,594,594,22
|
|
20240216,150600,226210881,594,594,594,594,226
|
|
20240216,150500,226076637,594,594,594,594,0
|
|
20240216,150400,226076637,594,594,594,594,1
|
|
20240216,150300,226076043,593,593,593,593,0
|
|
20240216,150200,226076043,593,593,593,593,0
|
|
20240216,150100,226076043,593,593,593,593,0
|
|
20240216,150000,226076043,593,594,594,593,200
|
|
20240216,145900,225957400,595,595,595,595,2
|
|
20240216,145800,225956210,595,595,595,595,0
|
|
20240216,145700,225956210,595,595,595,595,0
|
|
20240216,145600,225956210,595,595,595,595,0
|
|
20240216,145500,225956210,595,595,595,595,88
|
|
20240216,145400,225903850,596,596,596,596,1
|
|
20240216,145300,225903254,592,592,592,592,0
|
|
20240216,145200,225903254,592,593,593,592,156
|
|
20240216,145100,225810891,596,596,596,596,0
|
|
20240216,145000,225810891,596,596,596,596,1
|
|
20240216,144900,225810295,593,593,593,593,0
|
|
20240216,144800,225810295,593,593,593,593,0
|
|
20240216,144700,225810295,593,593,593,593,1
|
|
20240216,144600,225809702,593,593,593,593,0
|
|
20240216,144500,225809702,593,593,593,593,0
|
|
20240216,144400,225809702,593,591,593,590,13005
|
|
20240216,144300,218127161,591,592,592,591,5240
|
|
20240216,144200,215025997,592,591,592,590,3006
|
|
20240216,144100,213251073,590,593,593,590,2526
|
|
20240216,144000,211760285,593,595,595,593,500
|
|
20240216,143900,211463412,594,595,595,594,2000
|
|
20240216,143800,210275312,595,595,595,595,3000
|
|
20240216,143700,208490312,596,595,596,590,6540
|
|
20240216,143600,204622733,595,595,595,595,654
|
|
20240216,143500,204233603,595,596,600,595,382
|
|
20240216,143400,204005834,597,597,597,597,1
|
|
20240216,143300,204005237,598,597,598,597,8144
|
|
20240216,143200,199136869,597,600,600,597,589
|
|
20240216,143100,198785111,600,600,600,600,1
|
|
20240216,143000,198784511,598,598,598,598,0
|
|
20240216,142900,198784511,598,598,598,598,0
|
|
20240216,142800,198784511,598,598,598,598,1
|
|
20240216,142700,198783913,598,598,598,598,87
|
|
20240216,142600,198731887,600,598,600,598,32
|
|
20240216,142500,198712690,598,599,599,598,2366
|
|
20240216,142400,197297819,599,599,599,599,1599
|
|
20240216,142300,196340018,601,601,601,601,0
|
|
20240216,142200,196340018,601,601,601,601,1030
|
|
20240216,142100,195720988,601,601,601,601,327
|
|
20240216,142000,195524461,600,600,600,600,120
|
|
20240216,141900,195452461,600,600,600,600,20
|
|
20240216,141800,195440461,600,600,600,600,3305
|
|
20240216,141700,193457461,601,601,601,601,102
|
|
20240216,141600,193396159,601,600,601,600,2865
|
|
20240216,141500,191675993,600,600,600,600,0
|
|
20240216,141400,191675993,600,600,600,600,3
|
|
20240216,141300,191674193,599,599,599,599,1100
|
|
20240216,141200,191015293,600,600,600,600,4
|
|
20240216,141100,191012893,600,600,600,599,3245
|
|
20240216,141000,189065894,600,600,600,600,1000
|
|
20240216,140900,188465894,600,599,600,599,8800
|
|
20240216,140800,183187693,600,600,600,600,8
|
|
20240216,140700,183182893,600,600,600,600,990
|
|
20240216,140600,182588893,600,600,600,600,1772
|
|
20240216,140500,181525693,600,599,600,599,436
|
|
20240216,140400,181264428,600,600,600,600,305
|
|
20240216,140300,181081428,599,600,600,599,1075
|
|
20240216,140200,180437070,600,599,600,599,41
|
|
20240216,140100,180412510,599,600,600,599,437
|
|
20240216,140000,180150420,599,599,599,599,1997
|
|
20240216,135900,178954217,600,600,600,599,24
|
|
20240216,135800,178939837,599,599,599,599,0
|
|
20240216,135700,178939837,599,600,600,599,504
|
|
20240216,135600,178637937,600,599,600,599,101
|
|
20240216,135500,178577437,599,598,599,598,12444
|
|
20240216,135400,171124092,598,597,598,597,4010
|
|
20240216,135300,168726122,597,597,598,597,526
|
|
20240216,135200,168411597,597,598,598,597,229
|
|
20240216,135100,168274665,597,597,597,596,2018
|
|
20240216,135000,167069930,597,597,597,597,164
|
|
20240216,134900,166972022,598,598,598,598,2
|
|
20240216,134800,166970826,598,598,598,598,0
|
|
20240216,134700,166970826,598,598,598,598,340
|
|
20240216,134600,166767506,598,598,598,598,0
|
|
20240216,134500,166767506,598,598,598,598,0
|
|
20240216,134400,166767506,598,598,598,598,0
|
|
20240216,134300,166767506,598,598,598,598,1000
|
|
20240216,134200,166169506,597,597,597,597,0
|
|
20240216,134100,166169506,597,597,597,597,3037
|
|
20240216,134000,164356417,596,596,596,596,680
|
|
20240216,133900,163951137,596,596,596,596,0
|
|
20240216,133800,163951137,596,596,596,596,119
|
|
20240216,133700,163880213,598,598,598,598,0
|
|
20240216,133600,163880213,598,598,598,598,0
|
|
20240216,133500,163880213,598,598,598,598,100
|
|
20240216,133400,163820413,598,598,598,598,3937
|
|
20240216,133300,161466087,599,598,599,598,1229
|
|
20240216,133200,160730574,598,598,598,598,1521
|
|
20240216,133100,159821016,599,599,599,599,331
|
|
20240216,133000,159622747,598,599,599,598,1420
|
|
20240216,132900,158773417,599,599,599,599,3081
|
|
20240216,132800,156927898,598,597,598,597,620
|
|
20240216,132700,156557238,598,598,598,598,0
|
|
20240216,132600,156557238,598,598,598,598,50
|
|
20240216,132500,156527338,598,598,598,598,30
|
|
20240216,132400,156509398,598,597,598,597,347
|
|
20240216,132300,156301938,597,597,597,597,0
|
|
20240216,132200,156301938,597,597,597,597,1895
|
|
20240216,132100,155170623,597,597,597,597,155
|
|
20240216,132000,155078088,598,598,598,598,327
|
|
20240216,131900,154882542,596,596,596,596,0
|
|
20240216,131800,154882542,596,596,596,596,58
|
|
20240216,131700,154847974,598,598,598,598,40
|
|
20240216,131600,154824054,599,599,599,599,50
|
|
20240216,131500,154794104,599,598,599,598,360
|
|
20240216,131400,154578624,598,595,598,595,8973
|
|
20240216,131300,149223560,595,595,595,595,788
|
|
20240216,131200,148754700,595,594,595,594,33
|
|
20240216,131100,148735089,594,594,594,594,1139
|
|
20240216,131000,148058523,595,595,595,595,810
|
|
20240216,130900,147576573,595,595,595,595,67
|
|
20240216,130800,147536708,595,595,595,595,254
|
|
20240216,130700,147385578,595,595,595,595,156
|
|
20240216,130600,147292758,596,596,596,596,1008
|
|
20240216,130500,146691990,596,595,596,595,508
|
|
20240216,130400,146389729,594,594,594,594,4770
|
|
20240216,130300,143556349,595,595,595,595,2
|
|
20240216,130200,143555159,595,595,595,595,1
|
|
20240216,130100,143554564,595,595,595,595,76
|
|
20240216,130000,143509344,595,595,595,595,831
|
|
20240216,125900,143014899,595,594,595,594,502
|
|
20240216,125800,142716709,595,595,595,595,1
|
|
20240216,125700,142716114,595,595,595,595,7
|
|
20240216,125600,142711949,595,594,595,594,501
|
|
20240216,125500,142413855,595,595,595,595,100
|
|
20240216,125400,142354355,595,594,595,594,235
|
|
20240216,125300,142214630,594,594,594,594,1804
|
|
20240216,125200,141143054,593,593,593,593,18
|
|
20240216,125100,141132380,594,594,594,594,48
|
|
20240216,125000,141103868,593,593,593,593,1
|
|
20240216,124900,141103275,593,593,593,593,0
|
|
20240216,124800,141103275,593,593,593,593,0
|
|
20240216,124700,141103275,593,593,593,593,300
|
|
20240216,124600,140925375,594,594,594,594,5
|
|
20240216,124500,140922405,592,592,592,592,21
|
|
20240216,124400,140909973,592,593,593,592,504
|
|
20240216,124300,140611102,595,595,595,595,0
|
|
20240216,124200,140611102,595,594,595,594,17
|
|
20240216,124100,140600988,595,595,595,595,0
|
|
20240216,124000,140600988,595,594,595,593,3050
|
|
20240216,123900,138788433,593,593,593,593,0
|
|
20240216,123800,138788433,593,593,593,593,993
|
|
20240216,123700,138199584,592,592,592,592,3952
|
|
20240216,123600,135860000,592,592,592,592,597
|
|
20240216,123500,135506576,592,592,592,592,0
|
|
20240216,123400,135506576,592,592,592,592,3
|
|
20240216,123300,135504800,590,590,590,590,1
|
|
20240216,123200,135504210,592,592,592,592,0
|
|
20240216,123100,135504210,592,590,593,590,1069
|
|
20240216,123000,134872914,590,590,590,590,88
|
|
20240216,122900,134820994,590,590,590,590,982
|
|
20240216,122800,134241614,590,590,590,590,0
|
|
20240216,122700,134241614,590,590,590,590,0
|
|
20240216,122600,134241614,590,590,590,590,0
|
|
20240216,122500,134241614,590,590,590,590,14
|
|
20240216,122400,134233354,591,591,591,591,1
|
|
20240216,122300,134232763,593,593,593,593,0
|
|
20240216,122200,134232763,593,593,593,593,1
|
|
20240216,122100,134232170,593,593,593,593,0
|
|
20240216,122000,134232170,593,593,593,593,0
|
|
20240216,121900,134232170,593,593,593,593,0
|
|
20240216,121800,134232170,593,591,593,591,171
|
|
20240216,121700,134130891,592,590,592,590,2460
|
|
20240216,121600,132675491,590,590,590,590,1538
|
|
20240216,121500,131768071,592,592,592,592,500
|
|
20240216,121400,131472071,592,592,592,592,5
|
|
20240216,121300,131469111,592,592,592,592,12
|
|
20240216,121200,131462007,590,590,590,590,205
|
|
20240216,121100,131341057,591,592,592,591,302
|
|
20240216,121000,131162382,592,592,592,592,2000
|
|
20240216,120900,129978382,592,592,592,592,0
|
|
20240216,120800,129978382,592,592,592,592,1
|
|
20240216,120700,129977790,592,592,592,592,0
|
|
20240216,120600,129977790,592,592,592,592,25
|
|
20240216,120500,129962990,589,589,589,589,0
|
|
20240216,120400,129962990,589,589,589,589,39
|
|
20240216,120300,129940019,589,589,589,589,0
|
|
20240216,120200,129940019,589,591,591,589,639
|
|
20240216,120100,129563645,592,592,592,592,100
|
|
20240216,120000,129504445,592,592,592,592,327
|
|
20240216,115900,129310861,592,592,592,592,0
|
|
20240216,115800,129310861,592,592,592,592,0
|
|
20240216,115700,129310861,592,592,592,592,0
|
|
20240216,115600,129310861,592,592,592,592,0
|
|
20240216,115500,129310861,592,592,592,592,10
|
|
20240216,115400,129304941,589,589,589,589,0
|
|
20240216,115300,129304941,589,589,589,589,1
|
|
20240216,115200,129304352,593,592,593,592,519
|
|
20240216,115100,128996703,589,589,589,589,0
|
|
20240216,115000,128996703,589,589,589,589,5
|
|
20240216,114900,128993758,588,589,589,588,630
|
|
20240216,114800,128622948,589,589,589,589,0
|
|
20240216,114700,128622948,589,589,589,589,0
|
|
20240216,114600,128622948,589,589,589,589,0
|
|
20240216,114500,128622948,589,589,589,589,2664
|
|
20240216,114400,127053852,589,591,591,589,7526
|
|
20240216,114300,122616310,592,592,592,592,1592
|
|
20240216,114200,121673846,593,593,593,593,0
|
|
20240216,114100,121673846,593,593,593,593,4
|
|
20240216,114000,121671474,594,594,594,594,349
|
|
20240216,113900,121464168,594,594,594,594,123
|
|
20240216,113800,121391106,594,594,594,594,4
|
|
20240216,113700,121388730,594,594,594,594,0
|
|
20240216,113600,121388730,594,594,594,594,0
|
|
20240216,113500,121388730,594,594,594,594,0
|
|
20240216,113400,121388730,594,594,594,594,90
|
|
20240216,113300,121335270,595,595,595,595,0
|
|
20240216,113200,121335270,595,595,595,595,70
|
|
20240216,113100,121293620,591,591,591,591,568
|
|
20240216,113000,120957932,592,592,592,592,6
|
|
20240216,112900,120954380,592,592,592,592,129
|
|
20240216,112800,120878012,592,592,592,592,7
|
|
20240216,112700,120873868,592,593,593,592,3512
|
|
20240216,112600,118794763,593,593,593,593,0
|
|
20240216,112500,118794763,593,593,593,593,430
|
|
20240216,112400,118539773,596,596,596,596,0
|
|
20240216,112300,118539773,596,596,596,596,0
|
|
20240216,112200,118539773,596,596,596,596,0
|
|
20240216,112100,118539773,596,596,596,596,0
|
|
20240216,112000,118539773,596,596,596,596,0
|
|
20240216,111900,118539773,596,596,596,596,0
|
|
20240216,111800,118539773,596,592,596,592,221
|
|
20240216,111700,118408173,591,592,592,591,520
|
|
20240216,111600,118100671,592,596,596,592,2443
|
|
20240216,111500,116654262,592,594,594,592,50
|
|
20240216,111400,116624639,597,597,597,597,1
|
|
20240216,111300,116624042,598,598,598,598,8
|
|
20240216,111200,116619258,597,594,598,592,5760
|
|
20240216,111100,113203957,598,598,598,594,6625
|
|
20240216,111000,109249950,598,597,598,597,334
|
|
20240216,110900,109050221,598,599,599,598,217
|
|
20240216,110800,108920239,599,595,600,593,9151
|
|
20240216,110700,103489868,594,599,599,594,1607
|
|
20240216,110600,102531548,599,599,600,598,4408
|
|
20240216,110500,99890043,599,595,599,595,9422
|
|
20240216,110400,94262502,595,595,595,595,1656
|
|
20240216,110300,93277182,595,595,595,595,690
|
|
20240216,110200,92866632,594,595,595,594,1207
|
|
20240216,110100,92149644,595,593,595,593,12121
|
|
20240216,110000,84956038,592,592,592,592,9
|
|
20240216,105900,84950710,593,593,593,593,0
|
|
20240216,105800,84950710,593,593,593,593,0
|
|
20240216,105700,84950710,593,592,593,592,4000
|
|
20240216,105600,82579707,592,592,593,592,879
|
|
20240216,105500,82059329,592,592,592,592,0
|
|
20240216,105400,82059329,592,592,592,592,0
|
|
20240216,105300,82059329,592,592,592,592,0
|
|
20240216,105200,82059329,592,592,593,592,213
|
|
20240216,105100,81933231,592,592,592,592,1504
|
|
20240216,105000,81042863,592,591,592,591,1328
|
|
20240216,104900,80257687,592,592,592,592,91
|
|
20240216,104800,80203815,592,591,592,591,2050
|
|
20240216,104700,78991215,591,591,591,591,339
|
|
20240216,104600,78790866,591,591,591,591,100
|
|
20240216,104500,78731766,591,591,591,591,0
|
|
20240216,104400,78731766,591,592,592,591,567
|
|
20240216,104300,78396663,592,591,592,591,624
|
|
20240216,104200,78027878,591,591,591,591,867
|
|
20240216,104100,77515481,590,590,590,590,30
|
|
20240216,104000,77497781,591,591,591,591,9
|
|
20240216,103900,77492462,591,591,591,591,345
|
|
20240216,103800,77288567,591,591,591,591,10
|
|
20240216,103700,77282657,590,590,590,590,3
|
|
20240216,103600,77280887,590,590,590,590,0
|
|
20240216,103500,77280887,590,590,590,590,0
|
|
20240216,103400,77280887,590,591,591,590,43
|
|
20240216,103300,77255514,591,591,591,591,1293
|
|
20240216,103200,76491351,592,592,592,591,5938
|
|
20240216,103100,72978173,593,593,593,593,424
|
|
20240216,103000,72726741,593,592,593,592,3063
|
|
20240216,102900,70910440,593,592,593,592,1084
|
|
20240216,102800,70267881,588,590,590,588,1206
|
|
20240216,102700,69557179,592,592,592,592,500
|
|
20240216,102600,69261179,591,592,592,590,137
|
|
20240216,102500,69180270,592,591,592,591,1159
|
|
20240216,102400,68494500,592,590,592,590,1694
|
|
20240216,102300,67493178,590,590,590,590,204
|
|
20240216,102200,67372818,590,590,590,590,0
|
|
20240216,102100,67372818,590,590,590,590,1
|
|
20240216,102000,67372228,590,589,590,589,100
|
|
20240216,101900,67313246,586,587,587,586,2000
|
|
20240216,101800,66141243,586,586,586,586,0
|
|
20240216,101700,66141243,586,586,586,586,0
|
|
20240216,101600,66141243,586,586,586,586,653
|
|
20240216,101500,65758585,588,588,588,588,0
|
|
20240216,101400,65758585,588,588,588,588,3
|
|
20240216,101300,65756821,588,588,588,588,3
|
|
20240216,101200,65755057,586,586,588,586,2733
|
|
20240216,101100,64153515,586,587,587,586,6829
|
|
20240216,101000,60147596,587,588,588,587,533
|
|
20240216,100900,59834457,588,589,589,588,6922
|
|
20240216,100800,55764320,590,590,590,590,5
|
|
20240216,100700,55761370,590,590,590,590,69
|
|
20240216,100600,55720660,590,590,590,590,1
|
|
20240216,100500,55720070,590,591,591,590,2406
|
|
20240216,100400,54300524,591,591,591,591,3
|
|
20240216,100300,54298751,590,590,590,590,0
|
|
20240216,100200,54298751,590,590,591,590,623
|
|
20240216,100100,53931131,592,592,592,592,17
|
|
20240216,100000,53921067,592,590,592,590,14
|
|
20240216,095900,53912781,590,590,590,590,1
|
|
20240216,095800,53912191,592,592,592,591,73
|
|
20240216,095700,53869045,592,592,592,592,0
|
|
20240216,095600,53869045,592,592,592,592,400
|
|
20240216,095500,53632245,592,592,592,592,18
|
|
20240216,095400,53621589,592,592,592,592,0
|
|
20240216,095300,53621589,592,592,592,592,0
|
|
20240216,095200,53621589,592,592,592,592,3
|
|
20240216,095100,53619813,592,591,592,591,347
|
|
20240216,095000,53414694,587,593,593,587,3122
|
|
20240216,094900,51581715,593,590,593,590,348
|
|
20240216,094800,51376392,591,594,594,591,1755
|
|
20240216,094700,50337980,594,593,594,593,2004
|
|
20240216,094600,49147605,593,593,594,593,5
|
|
20240216,094500,49144639,594,593,594,593,1017
|
|
20240216,094400,48541545,593,592,593,592,5013
|
|
20240216,094300,45570827,592,592,592,592,9
|
|
20240216,094200,45565499,593,592,593,592,115
|
|
20240216,094100,45497396,592,592,593,592,1439
|
|
20240216,094000,44645496,592,590,592,590,1299
|
|
20240216,093900,43877872,591,588,591,588,12117
|
|
20240216,093800,36735082,588,588,588,588,178
|
|
20240216,093700,36630418,588,588,588,588,0
|
|
20240216,093600,36630418,588,588,588,587,658
|
|
20240216,093500,36243823,588,589,589,588,4706
|
|
20240216,093400,33476685,588,588,589,587,1700
|
|
20240216,093300,32477082,588,588,589,588,2010
|
|
20240216,093200,31295195,588,588,588,588,3500
|
|
20240216,093100,29237195,587,588,588,587,232
|
|
20240216,093000,29100812,589,589,589,588,64
|
|
20240216,092900,29063176,589,588,589,587,640
|
|
20240216,092800,28687350,589,588,589,588,1010
|
|
20240216,092700,28093462,588,588,589,588,2066
|
|
20240216,092600,26878594,588,589,589,588,10194
|
|
20240216,092500,20874330,589,589,589,589,1653
|
|
20240216,092400,19900713,589,589,589,589,53
|
|
20240216,092300,19869496,589,589,589,589,1420
|
|
20240216,092200,19033116,589,589,589,589,5
|
|
20240216,092100,19030171,589,589,589,587,292
|
|
20240216,092000,18858762,590,590,590,587,18
|
|
20240216,091900,18848168,587,587,587,587,0
|
|
20240216,091800,18848168,587,587,587,587,0
|
|
20240216,091700,18848168,587,587,587,587,0
|
|
20240216,091600,18848168,587,587,587,587,0
|
|
20240216,091500,18848168,587,587,587,587,0
|
|
20240216,091400,18848168,587,587,587,587,1368
|
|
20240216,091300,18045152,587,587,587,587,5000
|
|
20240216,091200,15110152,587,587,587,587,560
|
|
20240216,091100,14781432,587,587,587,587,1
|
|
20240216,091000,14780845,589,589,589,589,0
|
|
20240216,090900,14780845,589,592,592,588,3829
|
|
20240216,090800,12529178,590,589,590,589,3655
|
|
20240216,090700,10374025,589,590,590,589,10
|
|
20240216,090600,10368134,590,588,590,588,2020
|
|
20240216,090500,9178354,588,587,588,586,421
|
|
20240216,090400,8931480,587,589,589,587,7
|
|
20240216,090300,8927364,585,585,585,585,1500
|
|
20240216,090200,8049864,585,585,585,585,0
|
|
20240216,090100,8049864,585,585,585,584,10716
|
|
20240216,090000,1781089,586,585,588,585,3044
|