623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192000,434608258,252,252,252,252,32045
|
|
20240229,191900,434608258,252,252,252,252,0
|
|
20240229,191800,434608258,252,252,252,252,0
|
|
20240229,191700,434608258,252,252,252,252,0
|
|
20240229,191600,434608258,252,252,252,252,0
|
|
20240229,191500,434608258,252,252,252,252,0
|
|
20240229,191400,434608258,252,252,252,252,0
|
|
20240229,191300,434608258,252,252,252,252,0
|
|
20240229,191200,434608258,252,252,252,252,0
|
|
20240229,191100,434608258,252,252,252,252,0
|
|
20240229,191000,434608258,252,252,252,252,0
|
|
20240229,190900,434608258,252,252,252,252,0
|
|
20240229,190800,434608258,252,252,252,252,0
|
|
20240229,190700,434608258,252,252,252,252,0
|
|
20240229,190600,434608258,252,252,252,252,0
|
|
20240229,190500,434608258,252,252,252,252,0
|
|
20240229,190400,434608258,252,252,252,252,0
|
|
20240229,190300,434608258,252,252,252,252,0
|
|
20240229,190200,434608258,252,252,252,252,0
|
|
20240229,190100,434608258,252,252,252,252,0
|
|
20240229,190000,434608258,252,252,252,252,0
|
|
20240229,185900,434608258,252,252,252,252,0
|
|
20240229,185800,434608258,252,252,252,252,0
|
|
20240229,185700,434608258,252,252,252,252,0
|
|
20240229,185600,434608258,252,252,252,252,0
|
|
20240229,185500,434608258,252,252,252,252,0
|
|
20240229,185400,434608258,252,252,252,252,0
|
|
20240229,185300,434608258,252,252,252,252,0
|
|
20240229,185200,434608258,252,252,252,252,0
|
|
20240229,185100,434608258,252,252,252,252,0
|
|
20240229,185000,434608258,252,252,252,252,32045
|
|
20240229,184900,434608258,252,252,252,252,0
|
|
20240229,184800,434608258,252,252,252,252,0
|
|
20240229,184700,434608258,252,252,252,252,0
|
|
20240229,184600,434608258,252,252,252,252,0
|
|
20240229,184500,434608258,252,252,252,252,0
|
|
20240229,184400,434608258,252,252,252,252,0
|
|
20240229,184300,434608258,252,252,252,252,0
|
|
20240229,184200,434608258,252,252,252,252,0
|
|
20240229,184100,434608258,252,252,252,252,0
|
|
20240229,184000,434608258,252,252,252,252,0
|
|
20240229,183900,434608258,252,252,252,252,0
|
|
20240229,183800,434608258,252,252,252,252,0
|
|
20240229,183700,434608258,252,252,252,252,0
|
|
20240229,183600,434608258,252,252,252,252,0
|
|
20240229,183500,434608258,252,252,252,252,0
|
|
20240229,183400,434608258,252,252,252,252,0
|
|
20240229,183300,434608258,252,252,252,252,0
|
|
20240229,183200,434608258,252,252,252,252,0
|
|
20240229,183100,434608258,252,252,252,252,0
|
|
20240229,183000,434608258,252,252,252,252,0
|
|
20240229,182900,434608258,252,252,252,252,0
|
|
20240229,182800,434608258,252,252,252,252,0
|
|
20240229,182700,434608258,252,252,252,252,0
|
|
20240229,182600,434608258,252,252,252,252,0
|
|
20240229,182500,434608258,252,252,252,252,0
|
|
20240229,182400,434608258,252,252,252,252,0
|
|
20240229,182300,434608258,252,252,252,252,0
|
|
20240229,182200,434608258,252,252,252,252,0
|
|
20240229,182100,434608258,252,252,252,252,0
|
|
20240229,182000,434608258,252,252,252,252,32045
|
|
20240229,181900,434608258,252,252,252,252,0
|
|
20240229,181800,434608258,252,252,252,252,0
|
|
20240229,181700,434608258,252,252,252,252,0
|
|
20240229,181600,434608258,252,252,252,252,0
|
|
20240229,181500,434608258,252,252,252,252,0
|
|
20240229,181400,434608258,252,252,252,252,0
|
|
20240229,181300,434608258,252,252,252,252,0
|
|
20240229,181200,434608258,252,252,252,252,0
|
|
20240229,181100,434608258,252,252,252,252,0
|
|
20240229,181000,434608258,252,252,252,252,0
|
|
20240229,180900,434608258,252,252,252,252,0
|
|
20240229,180800,434608258,252,252,252,252,0
|
|
20240229,180700,434608258,252,252,252,252,0
|
|
20240229,180600,434608258,252,252,252,252,0
|
|
20240229,180500,434608258,252,252,252,252,0
|
|
20240229,180400,434608258,252,252,252,252,0
|
|
20240229,180300,434608258,252,252,252,252,0
|
|
20240229,180200,434608258,252,252,252,252,0
|
|
20240229,180100,434608258,252,252,252,252,0
|
|
20240229,180000,434608258,252,252,252,252,0
|
|
20240229,175900,434608258,252,252,252,252,0
|
|
20240229,175800,434608258,252,252,252,252,0
|
|
20240229,175700,434608258,252,252,252,252,0
|
|
20240229,175600,434608258,252,252,252,252,0
|
|
20240229,175500,434608258,252,252,252,252,0
|
|
20240229,175400,434608258,252,252,252,252,0
|
|
20240229,175300,434608258,252,252,252,252,0
|
|
20240229,175200,434608258,252,252,252,252,0
|
|
20240229,175100,434608258,252,252,252,252,0
|
|
20240229,175000,434608258,252,252,252,252,32045
|
|
20240229,174900,434608258,252,252,252,252,0
|
|
20240229,174800,434608258,252,252,252,252,0
|
|
20240229,174700,434608258,252,252,252,252,0
|
|
20240229,174600,434608258,252,252,252,252,0
|
|
20240229,174500,434608258,252,252,252,252,0
|
|
20240229,174400,434608258,252,252,252,252,0
|
|
20240229,174300,434608258,252,252,252,252,0
|
|
20240229,174200,434608258,252,252,252,252,0
|
|
20240229,174100,434608258,252,252,252,252,0
|
|
20240229,174000,434608258,252,252,252,252,0
|
|
20240229,173900,434608258,252,252,252,252,0
|
|
20240229,173800,434608258,252,252,252,252,0
|
|
20240229,173700,434608258,252,252,252,252,0
|
|
20240229,173600,434608258,252,252,252,252,0
|
|
20240229,173500,434608258,252,252,252,252,0
|
|
20240229,173400,434608258,252,252,252,252,0
|
|
20240229,173300,434608258,252,252,252,252,0
|
|
20240229,173200,434608258,252,252,252,252,0
|
|
20240229,173100,434608258,252,252,252,252,0
|
|
20240229,173000,434608258,252,252,252,252,0
|
|
20240229,172900,434608258,252,252,252,252,0
|
|
20240229,172800,434608258,252,252,252,252,0
|
|
20240229,172700,434608258,252,252,252,252,0
|
|
20240229,172600,434608258,252,252,252,252,0
|
|
20240229,172500,434608258,252,252,252,252,0
|
|
20240229,172400,434608258,252,252,252,252,0
|
|
20240229,172300,434608258,252,252,252,252,0
|
|
20240229,172200,434608258,252,252,252,252,0
|
|
20240229,172100,434608258,252,252,252,252,0
|
|
20240229,172000,434608258,252,252,252,252,32045
|
|
20240229,171900,434608258,252,252,252,252,0
|
|
20240229,171800,434608258,252,252,252,252,0
|
|
20240229,171700,434608258,252,252,252,252,0
|
|
20240229,171600,434608258,252,252,252,252,0
|
|
20240229,171500,434608258,252,252,252,252,0
|
|
20240229,171400,434608258,252,252,252,252,0
|
|
20240229,171300,434608258,252,252,252,252,0
|
|
20240229,171200,434608258,252,252,252,252,0
|
|
20240229,171100,434608258,252,252,252,252,0
|
|
20240229,171000,434608258,252,252,252,252,0
|
|
20240229,170900,434608258,252,252,252,252,0
|
|
20240229,170800,434608258,252,252,252,252,0
|
|
20240229,170700,434608258,252,252,252,252,0
|
|
20240229,170600,434608258,252,252,252,252,0
|
|
20240229,170500,434608258,252,252,252,252,0
|
|
20240229,170400,434608258,252,252,252,252,0
|
|
20240229,170300,434608258,252,252,252,252,0
|
|
20240229,170200,434608258,252,252,252,252,0
|
|
20240229,170100,434608258,252,252,252,252,0
|
|
20240229,170000,434608258,252,252,252,252,0
|
|
20240229,165900,434608258,252,252,252,252,0
|
|
20240229,165800,434608258,252,252,252,252,0
|
|
20240229,165700,434608258,252,252,252,252,0
|
|
20240229,165600,434608258,252,252,252,252,0
|
|
20240229,165500,434608258,252,252,252,252,0
|
|
20240229,165400,434608258,252,252,252,252,0
|
|
20240229,165300,434608258,252,252,252,252,0
|
|
20240229,165200,434608258,252,252,252,252,0
|
|
20240229,165100,434608258,252,252,252,252,0
|
|
20240229,165000,434608258,252,252,252,252,32045
|
|
20240229,164900,434608258,252,252,252,252,0
|
|
20240229,164800,434608258,252,252,252,252,0
|
|
20240229,164700,434608258,252,252,252,252,0
|
|
20240229,164600,434608258,252,252,252,252,0
|
|
20240229,164500,434608258,252,252,252,252,0
|
|
20240229,164400,434608258,252,252,252,252,0
|
|
20240229,164300,434608258,252,252,252,252,0
|
|
20240229,164200,434608258,252,252,252,252,0
|
|
20240229,164100,434608258,252,252,252,252,0
|
|
20240229,164000,434608258,252,252,252,252,0
|
|
20240229,163900,434608258,252,252,252,252,0
|
|
20240229,163800,434608258,252,252,252,252,0
|
|
20240229,163700,434608258,252,252,252,252,0
|
|
20240229,163600,434608258,252,252,252,252,0
|
|
20240229,163500,434608258,252,252,252,252,0
|
|
20240229,163400,434608258,252,252,252,252,0
|
|
20240229,163300,434608258,252,252,252,252,0
|
|
20240229,163200,434608258,252,252,252,252,0
|
|
20240229,163100,434608258,252,252,252,252,0
|
|
20240229,163000,434608258,252,252,252,252,0
|
|
20240229,162900,434608258,252,252,252,252,0
|
|
20240229,162800,434608258,252,252,252,252,0
|
|
20240229,162700,434608258,252,252,252,252,0
|
|
20240229,162600,434608258,252,252,252,252,0
|
|
20240229,162500,434608258,252,252,252,252,0
|
|
20240229,162400,434608258,252,252,252,252,0
|
|
20240229,162300,434608258,252,252,252,252,0
|
|
20240229,162200,434608258,252,252,252,252,0
|
|
20240229,162100,434608258,252,252,252,252,0
|
|
20240229,162000,434608258,252,252,252,252,32045
|
|
20240229,161900,434608258,252,252,252,252,0
|
|
20240229,161800,434608258,252,252,252,252,0
|
|
20240229,161700,434608258,252,252,252,252,0
|
|
20240229,161600,434608258,252,252,252,252,0
|
|
20240229,161500,434608258,252,252,252,252,0
|
|
20240229,161400,434608258,252,252,252,252,0
|
|
20240229,161300,434608258,252,252,252,252,0
|
|
20240229,161200,434608258,252,252,252,252,0
|
|
20240229,161100,434608258,252,252,252,252,0
|
|
20240229,161000,434608258,252,252,252,252,0
|
|
20240229,160900,434608258,252,252,252,252,0
|
|
20240229,160800,434608258,252,252,252,252,0
|
|
20240229,160700,434608258,252,252,252,252,0
|
|
20240229,160600,434608258,252,252,252,252,0
|
|
20240229,160500,434608258,252,252,252,252,0
|
|
20240229,160400,434608258,252,252,252,252,0
|
|
20240229,160300,434608258,252,252,252,252,0
|
|
20240229,160200,434608258,252,252,252,252,0
|
|
20240229,160100,434608258,252,252,252,252,0
|
|
20240229,160000,434608258,252,252,252,252,0
|
|
20240229,155900,434608258,252,252,252,252,0
|
|
20240229,155800,434608258,252,252,252,252,0
|
|
20240229,155700,434608258,252,252,252,252,0
|
|
20240229,155600,434608258,252,252,252,252,0
|
|
20240229,155500,434608258,252,252,252,252,0
|
|
20240229,155400,434608258,252,252,252,252,0
|
|
20240229,155300,434608258,252,252,252,252,0
|
|
20240229,155200,434608258,252,252,252,252,0
|
|
20240229,155100,434608258,252,252,252,252,0
|
|
20240229,155000,434608258,252,252,252,252,32045
|
|
20240229,154900,434608258,252,252,252,252,0
|
|
20240229,154800,434608258,252,252,252,252,0
|
|
20240229,154700,434608258,252,252,252,252,0
|
|
20240229,154600,434608258,252,252,252,252,0
|
|
20240229,154500,434608258,252,252,252,252,0
|
|
20240229,154400,434608258,252,252,252,252,0
|
|
20240229,154300,434608258,252,252,252,252,0
|
|
20240229,154200,434608258,252,252,252,252,0
|
|
20240229,154100,434608258,252,252,252,252,0
|
|
20240229,154000,434608258,252,252,252,252,0
|
|
20240229,153900,434608258,252,252,252,252,0
|
|
20240229,153800,434608258,252,252,252,252,0
|
|
20240229,153700,434608258,252,252,252,252,0
|
|
20240229,153600,434608258,252,252,252,252,0
|
|
20240229,153500,434608258,252,252,252,252,0
|
|
20240229,153400,434608258,252,252,252,252,0
|
|
20240229,153300,434608258,252,252,252,252,0
|
|
20240229,153200,434608258,252,252,252,252,0
|
|
20240229,153100,434608258,252,252,252,252,0
|
|
20240229,153000,434608258,252,252,252,252,32045
|
|
20240229,152900,426532918,256,256,256,256,0
|
|
20240229,152800,426532918,256,256,256,256,0
|
|
20240229,152700,426532918,256,256,256,256,0
|
|
20240229,152600,426532918,256,256,256,256,0
|
|
20240229,152500,426532918,256,256,256,256,0
|
|
20240229,152400,426532918,256,256,256,256,0
|
|
20240229,152300,426532918,256,256,256,256,0
|
|
20240229,152200,426532918,256,256,256,256,0
|
|
20240229,152100,426532918,256,256,256,256,0
|
|
20240229,152000,426532918,256,256,256,256,0
|
|
20240229,151900,426532918,256,255,256,253,16
|
|
20240229,151800,426528852,255,256,256,255,2009
|
|
20240229,151700,426016554,256,255,256,253,7353
|
|
20240229,151600,424156072,256,255,256,255,20012
|
|
20240229,151500,419033772,255,255,255,255,0
|
|
20240229,151400,419033772,255,255,255,255,5
|
|
20240229,151300,419032497,254,255,255,253,529
|
|
20240229,151200,418898604,255,255,255,255,39520
|
|
20240229,151100,408821004,255,254,255,254,5297
|
|
20240229,151000,407475492,254,254,254,254,1
|
|
20240229,150900,407475238,254,253,254,253,41
|
|
20240229,150800,407464863,254,254,254,253,198
|
|
20240229,150700,407414758,255,253,255,253,3559
|
|
20240229,150600,406511774,253,253,253,252,613
|
|
20240229,150500,406356690,254,254,254,254,134
|
|
20240229,150400,406322654,255,254,255,254,2
|
|
20240229,150300,406322145,255,255,255,255,2334
|
|
20240229,150200,405726975,255,253,255,252,10468
|
|
20240229,150100,403087934,256,255,256,255,8177
|
|
20240229,150000,401002797,255,254,255,254,2303
|
|
20240229,145900,400417833,254,254,254,254,2
|
|
20240229,145800,400417325,253,253,253,253,2000
|
|
20240229,145700,399911325,254,254,254,254,1
|
|
20240229,145600,399911071,254,254,254,254,0
|
|
20240229,145500,399911071,254,254,254,254,5
|
|
20240229,145400,399909801,254,254,254,254,4
|
|
20240229,145300,399908785,254,254,254,253,5009
|
|
20240229,145200,398638821,256,256,256,255,6
|
|
20240229,145100,398637287,255,255,256,255,419
|
|
20240229,145000,398530026,256,256,256,255,12
|
|
20240229,144900,398526958,255,255,256,255,775
|
|
20240229,144800,398329331,255,255,255,255,0
|
|
20240229,144700,398329331,255,255,255,255,12
|
|
20240229,144600,398326271,254,255,256,254,403
|
|
20240229,144500,398223899,255,255,255,255,23
|
|
20240229,144400,398218034,256,256,256,256,21
|
|
20240229,144300,398212658,256,256,256,256,3000
|
|
20240229,144200,397444658,256,255,256,255,2
|
|
20240229,144100,397444147,256,256,256,256,0
|
|
20240229,144000,397444147,256,252,256,252,76229
|
|
20240229,143900,377942668,254,254,254,254,10000
|
|
20240229,143800,375402668,254,254,254,254,2
|
|
20240229,143700,375402160,253,253,253,253,2000
|
|
20240229,143600,374896160,253,253,253,253,0
|
|
20240229,143500,374896160,253,252,253,252,203
|
|
20240229,143400,374844802,254,254,254,253,394
|
|
20240229,143300,374744740,253,253,254,253,541
|
|
20240229,143200,374607865,253,253,253,253,0
|
|
20240229,143100,374607865,253,253,253,253,65
|
|
20240229,143000,374591420,252,252,252,252,0
|
|
20240229,142900,374591420,252,252,252,252,106
|
|
20240229,142800,374564708,253,253,253,253,0
|
|
20240229,142700,374564708,253,253,253,253,5
|
|
20240229,142600,374563443,252,253,253,252,9684
|
|
20240229,142500,372123073,253,253,253,253,0
|
|
20240229,142400,372123073,253,254,254,253,7225
|
|
20240229,142300,370295143,254,254,254,254,0
|
|
20240229,142200,370295143,254,254,254,254,0
|
|
20240229,142100,370295143,254,254,254,254,0
|
|
20240229,142000,370295143,254,253,254,253,285
|
|
20240229,141900,370223036,254,254,254,254,29
|
|
20240229,141800,370215670,254,254,254,254,0
|
|
20240229,141700,370215670,254,254,254,254,10
|
|
20240229,141600,370213130,254,254,254,254,0
|
|
20240229,141500,370213130,254,254,254,254,9
|
|
20240229,141400,370210844,254,254,254,254,0
|
|
20240229,141300,370210844,254,254,254,254,477
|
|
20240229,141200,370089686,254,254,254,254,1
|
|
20240229,141100,370089432,254,254,254,254,64
|
|
20240229,141000,370073176,254,253,254,253,56
|
|
20240229,140900,370059004,254,254,254,254,500
|
|
20240229,140800,369932004,255,254,255,254,51
|
|
20240229,140700,369919000,255,252,255,252,9140
|
|
20240229,140600,367602674,253,253,253,253,2
|
|
20240229,140500,367602168,253,253,253,253,100
|
|
20240229,140400,367576868,253,253,253,253,5
|
|
20240229,140300,367575603,253,253,253,253,0
|
|
20240229,140200,367575603,253,253,253,253,2
|
|
20240229,140100,367575097,253,253,253,253,100
|
|
20240229,140000,367549797,253,253,253,253,100
|
|
20240229,135900,367524497,253,253,253,253,100
|
|
20240229,135800,367499197,253,253,253,253,6102
|
|
20240229,135700,365955391,254,254,254,254,2591
|
|
20240229,135600,365297277,254,254,254,254,0
|
|
20240229,135500,365297277,254,254,254,254,116
|
|
20240229,135400,365267813,254,254,254,254,0
|
|
20240229,135300,365267813,254,254,254,254,0
|
|
20240229,135200,365267813,254,254,254,254,0
|
|
20240229,135100,365267813,254,253,254,253,593
|
|
20240229,135000,365117544,254,255,255,254,3526
|
|
20240229,134900,364221901,255,255,255,255,0
|
|
20240229,134800,364221901,255,255,255,255,1
|
|
20240229,134700,364221646,255,255,256,255,150
|
|
20240229,134600,364183389,255,255,255,255,400
|
|
20240229,134500,364081389,255,255,255,255,2242
|
|
20240229,134400,363509679,256,256,256,256,0
|
|
20240229,134300,363509679,256,256,256,256,0
|
|
20240229,134200,363509679,256,255,256,255,703
|
|
20240229,134100,363330385,255,254,255,254,2354
|
|
20240229,134000,362732372,254,254,254,253,395
|
|
20240229,133900,362632434,254,254,254,254,2
|
|
20240229,133800,362631926,254,254,254,254,14
|
|
20240229,133700,362628370,254,254,254,254,283
|
|
20240229,133600,362556488,254,254,254,254,5013
|
|
20240229,133500,361283186,254,254,254,254,978
|
|
20240229,133400,361034774,254,254,254,254,80
|
|
20240229,133300,361014454,254,254,254,254,0
|
|
20240229,133200,361014454,254,254,254,254,6
|
|
20240229,133100,361012930,253,253,253,253,100
|
|
20240229,133000,360987630,253,253,253,253,1650
|
|
20240229,132900,360570180,253,253,253,253,0
|
|
20240229,132800,360570180,253,253,253,253,0
|
|
20240229,132700,360570180,253,253,253,253,41
|
|
20240229,132600,360559807,254,254,254,254,0
|
|
20240229,132500,360559807,254,253,254,253,101
|
|
20240229,132400,360534253,253,253,253,253,1850
|
|
20240229,132300,360066203,253,253,253,253,1812
|
|
20240229,132200,359607767,253,253,253,253,300
|
|
20240229,132100,359531867,253,253,253,253,980
|
|
20240229,132000,359283927,253,253,253,253,19
|
|
20240229,131900,359279120,255,255,255,255,0
|
|
20240229,131800,359279120,255,255,255,255,0
|
|
20240229,131700,359279120,255,254,255,254,865
|
|
20240229,131600,359059018,251,253,253,251,1000
|
|
20240229,131500,358807226,251,253,253,251,20001
|
|
20240229,131400,353783490,253,253,253,253,313
|
|
20240229,131300,353704301,253,253,253,253,51
|
|
20240229,131200,353691398,254,254,254,254,1
|
|
20240229,131100,353691144,254,254,254,254,221
|
|
20240229,131000,353635010,254,255,255,254,54
|
|
20240229,130900,353621242,254,254,254,254,3
|
|
20240229,130800,353620480,254,254,254,254,0
|
|
20240229,130700,353620480,254,253,254,253,6202
|
|
20240229,130600,352045174,254,254,254,254,3
|
|
20240229,130500,352044412,254,254,254,254,2
|
|
20240229,130400,352043904,252,252,252,252,0
|
|
20240229,130300,352043904,252,252,252,252,3400
|
|
20240229,130200,351187104,254,254,254,254,0
|
|
20240229,130100,351187104,254,254,254,254,3163
|
|
20240229,130000,350383702,254,252,254,252,920
|
|
20240229,125900,350151732,254,254,254,252,701
|
|
20240229,125800,349973680,254,254,254,254,25
|
|
20240229,125700,349967330,254,254,254,254,27
|
|
20240229,125600,349960472,252,252,252,252,500
|
|
20240229,125500,349834472,252,252,252,252,0
|
|
20240229,125400,349834472,252,253,253,252,2050
|
|
20240229,125300,349317822,252,252,252,252,50
|
|
20240229,125200,349305222,252,252,252,252,210
|
|
20240229,125100,349252302,252,252,252,252,0
|
|
20240229,125000,349252302,252,252,252,252,1059
|
|
20240229,124900,348985434,253,253,253,253,0
|
|
20240229,124800,348985434,253,253,254,253,2207
|
|
20240229,124700,348426992,253,253,253,253,1
|
|
20240229,124600,348426739,252,253,253,252,128
|
|
20240229,124500,348394395,251,253,253,251,3040
|
|
20240229,124400,347631275,253,253,253,251,7469
|
|
20240229,124300,345749874,252,252,252,252,4000
|
|
20240229,124200,344741874,253,254,254,253,5564
|
|
20240229,124100,343332518,256,256,256,256,345
|
|
20240229,124000,343244198,254,254,254,254,0
|
|
20240229,123900,343244198,254,254,254,254,0
|
|
20240229,123800,343244198,254,254,254,254,400
|
|
20240229,123700,343142598,257,257,257,257,0
|
|
20240229,123600,343142598,257,255,257,255,4080
|
|
20240229,123500,342096527,255,255,255,255,0
|
|
20240229,123400,342096527,255,255,255,255,157
|
|
20240229,123300,342056492,253,253,253,253,11900
|
|
20240229,123200,339045792,253,253,253,253,3445
|
|
20240229,123100,338174207,254,255,255,254,580
|
|
20240229,123000,338026687,256,256,256,256,0
|
|
20240229,122900,338026687,256,256,256,256,5
|
|
20240229,122800,338025407,256,256,256,256,11
|
|
20240229,122700,338022591,257,255,257,255,25060
|
|
20240229,122600,331586451,255,255,255,255,41
|
|
20240229,122500,331575996,255,255,255,255,0
|
|
20240229,122400,331575996,255,255,255,255,1
|
|
20240229,122300,331575741,255,255,255,255,0
|
|
20240229,122200,331575741,255,255,255,255,3
|
|
20240229,122100,331574976,256,256,256,254,2454
|
|
20240229,122000,330946839,255,256,257,255,109
|
|
20240229,121900,330918934,254,254,254,254,1
|
|
20240229,121800,330918680,256,256,256,256,549
|
|
20240229,121700,330778136,256,255,256,255,28003
|
|
20240229,121600,323613174,255,255,255,254,4
|
|
20240229,121500,323612155,255,255,255,255,0
|
|
20240229,121400,323612155,255,255,255,255,0
|
|
20240229,121300,323612155,255,255,255,255,221
|
|
20240229,121200,323555800,255,255,255,255,100
|
|
20240229,121100,323530300,254,254,254,254,250
|
|
20240229,121000,323466800,253,253,253,253,0
|
|
20240229,120900,323466800,253,253,253,253,3
|
|
20240229,120800,323466041,254,254,254,254,0
|
|
20240229,120700,323466041,254,254,254,254,1
|
|
20240229,120600,323465787,255,255,255,255,1
|
|
20240229,120500,323465532,256,256,256,256,0
|
|
20240229,120400,323465532,256,256,256,256,0
|
|
20240229,120300,323465532,256,256,256,253,3112
|
|
20240229,120200,322675675,256,256,256,256,4
|
|
20240229,120100,322674651,256,256,256,256,1142
|
|
20240229,120000,322382299,256,256,256,256,500
|
|
20240229,115900,322254299,256,256,256,256,19
|
|
20240229,115800,322249435,256,256,256,256,0
|
|
20240229,115700,322249435,256,256,256,256,2
|
|
20240229,115600,322248923,256,256,256,256,0
|
|
20240229,115500,322248923,256,256,256,256,0
|
|
20240229,115400,322248923,256,256,256,255,1807
|
|
20240229,115300,321786332,256,256,256,256,1015
|
|
20240229,115200,321526492,256,256,256,256,305
|
|
20240229,115100,321448412,256,256,256,256,750
|
|
20240229,115000,321256412,256,256,256,254,1052
|
|
20240229,114900,320987151,255,255,255,254,33
|
|
20240229,114800,320978738,256,256,256,256,9
|
|
20240229,114700,320976434,253,256,256,253,706
|
|
20240229,114600,320797690,256,256,256,256,1034
|
|
20240229,114500,320532986,256,255,256,255,5776
|
|
20240229,114400,319054685,255,255,255,255,50
|
|
20240229,114300,319041935,256,254,256,254,1114
|
|
20240229,114200,318757642,254,254,254,254,231
|
|
20240229,114100,318698968,254,254,254,254,3569
|
|
20240229,114000,317792442,254,254,254,254,80
|
|
20240229,113900,317772122,252,252,252,252,0
|
|
20240229,113800,317772122,252,252,252,252,1084
|
|
20240229,113700,317498954,252,254,254,252,5123
|
|
20240229,113600,316203245,254,254,254,254,637
|
|
20240229,113500,316041447,255,255,255,255,0
|
|
20240229,113400,316041447,255,255,255,255,76
|
|
20240229,113300,316022067,255,255,255,255,433
|
|
20240229,113200,315911652,255,256,256,255,107
|
|
20240229,113100,315884362,256,256,256,256,15
|
|
20240229,113000,315880522,256,255,256,255,388
|
|
20240229,112900,315781580,255,255,255,255,360
|
|
20240229,112800,315689780,255,255,255,255,19
|
|
20240229,112700,315684935,255,255,255,255,412
|
|
20240229,112600,315579875,255,255,255,255,128
|
|
20240229,112500,315547235,256,255,256,255,444
|
|
20240229,112400,315434010,256,255,256,255,2733
|
|
20240229,112300,314735765,256,255,256,255,1500
|
|
20240229,112200,314352165,254,254,254,254,1013
|
|
20240229,112100,314094863,254,254,254,254,2
|
|
20240229,112000,314094355,254,254,254,254,11
|
|
20240229,111900,314091561,254,255,256,254,3114
|
|
20240229,111800,313298575,256,257,257,256,580
|
|
20240229,111700,313150085,257,257,257,256,9699
|
|
20240229,111600,310657542,257,255,257,255,3502
|
|
20240229,111500,309758625,253,256,256,253,6651
|
|
20240229,111400,308072612,255,255,255,255,604
|
|
20240229,111300,307918592,256,256,256,256,4901
|
|
20240229,111200,306663936,257,256,257,256,320
|
|
20240229,111100,306581931,256,255,256,255,2800
|
|
20240229,111000,305865133,255,255,255,255,154
|
|
20240229,110900,305825863,255,254,255,254,4952
|
|
20240229,110800,304567255,254,254,254,254,1003
|
|
20240229,110700,304312493,254,254,254,254,1
|
|
20240229,110600,304312239,254,254,254,254,0
|
|
20240229,110500,304312239,254,253,254,253,1599
|
|
20240229,110400,303906094,254,253,254,253,35
|
|
20240229,110300,303897235,253,253,253,253,0
|
|
20240229,110200,303897235,253,253,253,253,0
|
|
20240229,110100,303897235,253,253,253,253,2
|
|
20240229,110000,303896729,253,253,253,253,0
|
|
20240229,105900,303896729,253,253,253,253,0
|
|
20240229,105800,303896729,253,253,253,253,5
|
|
20240229,105700,303895464,253,253,253,253,1590
|
|
20240229,105600,303493194,253,253,253,253,319
|
|
20240229,105500,303412487,253,253,253,253,0
|
|
20240229,105400,303412487,253,253,253,252,6867
|
|
20240229,105300,301679231,252,253,253,252,15592
|
|
20240229,105200,297744433,253,254,254,253,4078
|
|
20240229,105100,296712398,255,255,255,254,6938
|
|
20240229,105000,294949661,255,255,255,255,70
|
|
20240229,104900,294931811,255,255,255,255,12
|
|
20240229,104800,294928751,254,255,255,254,1820
|
|
20240229,104700,294466451,255,255,255,254,889
|
|
20240229,104600,294239779,255,255,255,255,1
|
|
20240229,104500,294239524,256,256,256,256,619
|
|
20240229,104400,294081060,256,256,256,256,2288
|
|
20240229,104300,293495332,256,256,256,256,2016
|
|
20240229,104200,292979236,256,256,256,256,55
|
|
20240229,104100,292965156,257,255,257,255,4514
|
|
20240229,104000,291810080,253,253,253,253,0
|
|
20240229,103900,291810080,253,253,253,253,5836
|
|
20240229,103800,290333572,253,254,254,253,5541
|
|
20240229,103700,288931468,254,254,254,254,522
|
|
20240229,103600,288798880,255,255,255,255,0
|
|
20240229,103500,288798880,255,255,255,255,0
|
|
20240229,103400,288798880,255,257,257,255,919
|
|
20240229,103300,288563322,257,256,257,256,3960
|
|
20240229,103200,287546733,257,257,257,257,9640
|
|
20240229,103100,285069253,257,257,258,257,4569
|
|
20240229,103000,283895019,257,256,257,256,4869
|
|
20240229,102900,282647372,255,255,255,255,5985
|
|
20240229,102800,281121197,253,253,253,253,0
|
|
20240229,102700,281121197,253,254,254,253,2464
|
|
20240229,102600,280495837,254,252,254,252,17390
|
|
20240229,102500,276084793,253,253,253,253,30540
|
|
20240229,102400,268358173,253,253,253,253,114
|
|
20240229,102300,268329331,253,253,253,253,16
|
|
20240229,102200,268325283,253,253,253,253,1
|
|
20240229,102100,268325030,254,254,254,254,1101
|
|
20240229,102000,268045376,254,254,254,254,124
|
|
20240229,101900,268013880,252,253,253,252,799
|
|
20240229,101800,267812173,254,255,255,254,1545
|
|
20240229,101700,267419728,255,255,255,255,51
|
|
20240229,101600,267406723,255,254,255,254,5091
|
|
20240229,101500,266110518,255,255,255,255,237
|
|
20240229,101400,266050083,255,252,255,252,601
|
|
20240229,101300,265896846,255,254,255,254,9888
|
|
20240229,101200,263375907,252,252,254,252,4542
|
|
20240229,101100,262226993,253,252,253,252,6302
|
|
20240229,101000,260638884,253,254,254,253,3248
|
|
20240229,100900,259817136,254,254,254,253,6024
|
|
20240229,100800,258293040,254,255,255,254,15
|
|
20240229,100700,258289227,255,253,255,253,6619
|
|
20240229,100600,256609936,254,255,255,254,1334
|
|
20240229,100500,256269946,255,254,255,254,4177
|
|
20240229,100400,255208951,255,254,255,254,6
|
|
20240229,100300,255207422,251,255,255,250,19699
|
|
20240229,100200,250252863,256,256,256,256,136
|
|
20240229,100100,250218047,256,253,256,253,23930
|
|
20240229,100000,244122748,253,254,254,253,827
|
|
20240229,095900,243913516,253,254,254,253,3921
|
|
20240229,095800,242918156,254,255,255,254,411
|
|
20240229,095700,242813562,254,254,254,254,13200
|
|
20240229,095600,239460762,254,253,254,253,5269
|
|
20240229,095500,238122936,253,254,254,252,455
|
|
20240229,095400,238007656,254,254,254,251,4359
|
|
20240229,095300,236905026,250,254,255,250,64111
|
|
20240229,095200,220745541,254,258,258,254,72048
|
|
20240229,095100,202381571,258,258,258,258,8598
|
|
20240229,095000,200163287,258,260,260,258,4426
|
|
20240229,094900,199021374,260,258,260,256,28860
|
|
20240229,094800,191555740,257,260,260,256,7933
|
|
20240229,094700,189508424,262,263,264,260,107886
|
|
20240229,094600,161360025,264,263,264,262,13162
|
|
20240229,094500,157896314,263,262,263,261,11666
|
|
20240229,094400,154838381,262,264,265,261,45182
|
|
20240229,094300,143022490,265,264,267,263,102196
|
|
20240229,094200,115982619,264,261,264,260,31315
|
|
20240229,094100,107775690,261,259,261,257,59692
|
|
20240229,094000,92273894,259,258,259,257,36234
|
|
20240229,093900,82909666,258,255,258,254,55464
|
|
20240229,093800,68714869,255,254,255,253,7629
|
|
20240229,093700,66779739,254,253,254,251,11508
|
|
20240229,093600,63884657,254,253,254,253,541
|
|
20240229,093500,63747783,253,253,255,253,4005
|
|
20240229,093400,62728607,255,253,255,253,22829
|
|
20240229,093300,56929222,253,253,254,251,8965
|
|
20240229,093200,54660033,253,252,253,252,11739
|
|
20240229,093100,51694673,250,251,252,250,192
|
|
20240229,093000,51646670,250,252,253,250,10059
|
|
20240229,092900,49110598,252,252,253,251,7435
|
|
20240229,092800,47236996,253,252,253,252,6424
|
|
20240229,092700,45617944,251,251,253,251,18107
|
|
20240229,092600,41052206,252,249,253,249,30118
|
|
20240229,092500,33480631,251,249,251,249,31958
|
|
20240229,092400,25505193,249,249,249,249,272
|
|
20240229,092300,25437465,249,248,249,248,1910
|
|
20240229,092200,24961876,248,248,249,248,11342
|
|
20240229,092100,22141010,247,247,248,246,11122
|
|
20240229,092000,19392666,246,247,247,246,4453
|
|
20240229,091900,18295363,247,245,247,243,9734
|
|
20240229,091800,15909805,245,245,245,244,195
|
|
20240229,091700,15862066,245,245,245,245,552
|
|
20240229,091600,15726826,243,243,243,243,0
|
|
20240229,091500,15726826,243,243,243,243,0
|
|
20240229,091400,15726826,243,243,243,243,0
|
|
20240229,091300,15726826,243,243,243,243,1
|
|
20240229,091200,15726583,243,243,243,243,10
|
|
20240229,091100,15724153,241,242,242,241,10000
|
|
20240229,091000,13313153,241,243,243,241,9834
|
|
20240229,090900,10938968,245,245,245,245,0
|
|
20240229,090800,10938968,245,245,245,243,1209
|
|
20240229,090700,10645163,245,243,245,243,419
|
|
20240229,090600,10543308,243,243,243,242,625
|
|
20240229,090500,10391437,243,245,245,242,7392
|
|
20240229,090400,8600320,245,245,245,245,7
|
|
20240229,090300,8598605,245,242,245,242,7947
|
|
20240229,090200,6663500,242,245,245,242,238
|
|
20240229,090100,6605901,245,243,245,242,15248
|
|
20240229,090000,2900675,243,247,247,243,11803
|