629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,192600,92111186,322,322,322,322,2538
|
|
20240215,192500,92111186,322,322,322,322,0
|
|
20240215,192400,92111186,322,322,322,322,0
|
|
20240215,192300,92111186,322,322,322,322,0
|
|
20240215,192200,92111186,322,322,322,322,0
|
|
20240215,192100,92111186,322,322,322,322,0
|
|
20240215,192000,92111186,322,322,322,322,0
|
|
20240215,191900,92111186,322,322,322,322,0
|
|
20240215,191800,92111186,322,322,322,322,0
|
|
20240215,191700,92111186,322,322,322,322,0
|
|
20240215,191600,92111186,322,322,322,322,0
|
|
20240215,191500,92111186,322,322,322,322,0
|
|
20240215,191400,92111186,322,322,322,322,0
|
|
20240215,191300,92111186,322,322,322,322,0
|
|
20240215,191200,92111186,322,322,322,322,0
|
|
20240215,191100,92111186,322,322,322,322,0
|
|
20240215,191000,92111186,322,322,322,322,0
|
|
20240215,190900,92111186,322,322,322,322,0
|
|
20240215,190800,92111186,322,322,322,322,0
|
|
20240215,190700,92111186,322,322,322,322,0
|
|
20240215,190600,92111186,322,322,322,322,0
|
|
20240215,190500,92111186,322,322,322,322,0
|
|
20240215,190400,92111186,322,322,322,322,0
|
|
20240215,190300,92111186,322,322,322,322,0
|
|
20240215,190200,92111186,322,322,322,322,0
|
|
20240215,190100,92111186,322,322,322,322,0
|
|
20240215,190000,92111186,322,322,322,322,0
|
|
20240215,185900,92111186,322,322,322,322,0
|
|
20240215,185800,92111186,322,322,322,322,0
|
|
20240215,185700,92111186,322,322,322,322,0
|
|
20240215,185600,92111186,322,322,322,322,2538
|
|
20240215,185500,92111186,322,322,322,322,0
|
|
20240215,185400,92111186,322,322,322,322,0
|
|
20240215,185300,92111186,322,322,322,322,0
|
|
20240215,185200,92111186,322,322,322,322,0
|
|
20240215,185100,92111186,322,322,322,322,0
|
|
20240215,185000,92111186,322,322,322,322,0
|
|
20240215,184900,92111186,322,322,322,322,0
|
|
20240215,184800,92111186,322,322,322,322,0
|
|
20240215,184700,92111186,322,322,322,322,0
|
|
20240215,184600,92111186,322,322,322,322,0
|
|
20240215,184500,92111186,322,322,322,322,0
|
|
20240215,184400,92111186,322,322,322,322,0
|
|
20240215,184300,92111186,322,322,322,322,0
|
|
20240215,184200,92111186,322,322,322,322,0
|
|
20240215,184100,92111186,322,322,322,322,0
|
|
20240215,184000,92111186,322,322,322,322,0
|
|
20240215,183900,92111186,322,322,322,322,0
|
|
20240215,183800,92111186,322,322,322,322,0
|
|
20240215,183700,92111186,322,322,322,322,0
|
|
20240215,183600,92111186,322,322,322,322,0
|
|
20240215,183500,92111186,322,322,322,322,0
|
|
20240215,183400,92111186,322,322,322,322,0
|
|
20240215,183300,92111186,322,322,322,322,0
|
|
20240215,183200,92111186,322,322,322,322,0
|
|
20240215,183100,92111186,322,322,322,322,0
|
|
20240215,183000,92111186,322,322,322,322,0
|
|
20240215,182900,92111186,322,322,322,322,0
|
|
20240215,182800,92111186,322,322,322,322,0
|
|
20240215,182700,92111186,322,322,322,322,0
|
|
20240215,182600,92111186,322,322,322,322,2538
|
|
20240215,182500,92111186,322,322,322,322,0
|
|
20240215,182400,92111186,322,322,322,322,0
|
|
20240215,182300,92111186,322,322,322,322,0
|
|
20240215,182200,92111186,322,322,322,322,0
|
|
20240215,182100,92111186,322,322,322,322,0
|
|
20240215,182000,92111186,322,322,322,322,0
|
|
20240215,181900,92111186,322,322,322,322,0
|
|
20240215,181800,92111186,322,322,322,322,0
|
|
20240215,181700,92111186,322,322,322,322,0
|
|
20240215,181600,92111186,322,322,322,322,0
|
|
20240215,181500,92111186,322,322,322,322,0
|
|
20240215,181400,92111186,322,322,322,322,0
|
|
20240215,181300,92111186,322,322,322,322,0
|
|
20240215,181200,92111186,322,322,322,322,0
|
|
20240215,181100,92111186,322,322,322,322,0
|
|
20240215,181000,92111186,322,322,322,322,0
|
|
20240215,180900,92111186,322,322,322,322,0
|
|
20240215,180800,92111186,322,322,322,322,0
|
|
20240215,180700,92111186,322,322,322,322,0
|
|
20240215,180600,92111186,322,322,322,322,0
|
|
20240215,180500,92111186,322,322,322,322,0
|
|
20240215,180400,92111186,322,322,322,322,0
|
|
20240215,180300,92111186,322,322,322,322,0
|
|
20240215,180200,92111186,322,322,322,322,0
|
|
20240215,180100,92111186,322,322,322,322,0
|
|
20240215,180000,92111186,322,322,322,322,0
|
|
20240215,175900,92111186,322,322,322,322,0
|
|
20240215,175800,92111186,322,322,322,322,0
|
|
20240215,175700,92111186,322,322,322,322,0
|
|
20240215,175600,92111186,322,322,322,322,2538
|
|
20240215,175500,92111186,322,322,322,322,0
|
|
20240215,175400,92111186,322,322,322,322,0
|
|
20240215,175300,92111186,322,322,322,322,0
|
|
20240215,175200,92111186,322,322,322,322,0
|
|
20240215,175100,92111186,322,322,322,322,0
|
|
20240215,175000,92111186,322,322,322,322,0
|
|
20240215,174900,92111186,322,322,322,322,0
|
|
20240215,174800,92111186,322,322,322,322,0
|
|
20240215,174700,92111186,322,322,322,322,0
|
|
20240215,174600,92111186,322,322,322,322,0
|
|
20240215,174500,92111186,322,322,322,322,0
|
|
20240215,174400,92111186,322,322,322,322,0
|
|
20240215,174300,92111186,322,322,322,322,0
|
|
20240215,174200,92111186,322,322,322,322,0
|
|
20240215,174100,92111186,322,322,322,322,0
|
|
20240215,174000,92111186,322,322,322,322,0
|
|
20240215,173900,92111186,322,322,322,322,0
|
|
20240215,173800,92111186,322,322,322,322,0
|
|
20240215,173700,92111186,322,322,322,322,0
|
|
20240215,173600,92111186,322,322,322,322,0
|
|
20240215,173500,92111186,322,322,322,322,0
|
|
20240215,173400,92111186,322,322,322,322,0
|
|
20240215,173300,92111186,322,322,322,322,0
|
|
20240215,173200,92111186,322,322,322,322,0
|
|
20240215,173100,92111186,322,322,322,322,0
|
|
20240215,173000,92111186,322,322,322,322,0
|
|
20240215,172900,92111186,322,322,322,322,0
|
|
20240215,172800,92111186,322,322,322,322,0
|
|
20240215,172700,92111186,322,322,322,322,0
|
|
20240215,172600,92111186,322,322,322,322,2538
|
|
20240215,172500,92111186,322,322,322,322,0
|
|
20240215,172400,92111186,322,322,322,322,0
|
|
20240215,172300,92111186,322,322,322,322,0
|
|
20240215,172200,92111186,322,322,322,322,0
|
|
20240215,172100,92111186,322,322,322,322,0
|
|
20240215,172000,92111186,322,322,322,322,0
|
|
20240215,171900,92111186,322,322,322,322,0
|
|
20240215,171800,92111186,322,322,322,322,0
|
|
20240215,171700,92111186,322,322,322,322,0
|
|
20240215,171600,92111186,322,322,322,322,0
|
|
20240215,171500,92111186,322,322,322,322,0
|
|
20240215,171400,92111186,322,322,322,322,0
|
|
20240215,171300,92111186,322,322,322,322,0
|
|
20240215,171200,92111186,322,322,322,322,0
|
|
20240215,171100,92111186,322,322,322,322,0
|
|
20240215,171000,92111186,322,322,322,322,0
|
|
20240215,170900,92111186,322,322,322,322,0
|
|
20240215,170800,92111186,322,322,322,322,0
|
|
20240215,170700,92111186,322,322,322,322,0
|
|
20240215,170600,92111186,322,322,322,322,0
|
|
20240215,170500,92111186,322,322,322,322,0
|
|
20240215,170400,92111186,322,322,322,322,0
|
|
20240215,170300,92111186,322,322,322,322,0
|
|
20240215,170200,92111186,322,322,322,322,0
|
|
20240215,170100,92111186,322,322,322,322,0
|
|
20240215,170000,92111186,322,322,322,322,0
|
|
20240215,165900,92111186,322,322,322,322,0
|
|
20240215,165800,92111186,322,322,322,322,0
|
|
20240215,165700,92111186,322,322,322,322,0
|
|
20240215,165600,92111186,322,322,322,322,2538
|
|
20240215,165500,92111186,322,322,322,322,0
|
|
20240215,165400,92111186,322,322,322,322,0
|
|
20240215,165300,92111186,322,322,322,322,0
|
|
20240215,165200,92111186,322,322,322,322,0
|
|
20240215,165100,92111186,322,322,322,322,0
|
|
20240215,165000,92111186,322,322,322,322,0
|
|
20240215,164900,92111186,322,322,322,322,0
|
|
20240215,164800,92111186,322,322,322,322,0
|
|
20240215,164700,92111186,322,322,322,322,0
|
|
20240215,164600,92111186,322,322,322,322,0
|
|
20240215,164500,92111186,322,322,322,322,0
|
|
20240215,164400,92111186,322,322,322,322,0
|
|
20240215,164300,92111186,322,322,322,322,0
|
|
20240215,164200,92111186,322,322,322,322,0
|
|
20240215,164100,92111186,322,322,322,322,0
|
|
20240215,164000,92111186,322,322,322,322,0
|
|
20240215,163900,92111186,322,322,322,322,0
|
|
20240215,163800,92111186,322,322,322,322,0
|
|
20240215,163700,92111186,322,322,322,322,0
|
|
20240215,163600,92111186,322,322,322,322,0
|
|
20240215,163500,92111186,322,322,322,322,0
|
|
20240215,163400,92111186,322,322,322,322,0
|
|
20240215,163300,92111186,322,322,322,322,0
|
|
20240215,163200,92111186,322,322,322,322,0
|
|
20240215,163100,92111186,322,322,322,322,0
|
|
20240215,163000,92111186,322,322,322,322,0
|
|
20240215,162900,92111186,322,322,322,322,0
|
|
20240215,162800,92111186,322,322,322,322,0
|
|
20240215,162700,92111186,322,322,322,322,0
|
|
20240215,162600,92111186,322,322,322,322,2538
|
|
20240215,162500,92111186,322,322,322,322,0
|
|
20240215,162400,92111186,322,322,322,322,0
|
|
20240215,162300,92111186,322,322,322,322,0
|
|
20240215,162200,92111186,322,322,322,322,0
|
|
20240215,162100,92111186,322,322,322,322,0
|
|
20240215,162000,92111186,322,322,322,322,0
|
|
20240215,161900,92111186,322,322,322,322,0
|
|
20240215,161800,92111186,322,322,322,322,0
|
|
20240215,161700,92111186,322,322,322,322,0
|
|
20240215,161600,92111186,322,322,322,322,0
|
|
20240215,161500,92111186,322,322,322,322,0
|
|
20240215,161400,92111186,322,322,322,322,0
|
|
20240215,161300,92111186,322,322,322,322,0
|
|
20240215,161200,92111186,322,322,322,322,0
|
|
20240215,161100,92111186,322,322,322,322,0
|
|
20240215,161000,92111186,322,322,322,322,0
|
|
20240215,160900,92111186,322,322,322,322,0
|
|
20240215,160800,92111186,322,322,322,322,0
|
|
20240215,160700,92111186,322,322,322,322,0
|
|
20240215,160600,92111186,322,322,322,322,0
|
|
20240215,160500,92111186,322,322,322,322,0
|
|
20240215,160400,92111186,322,322,322,322,0
|
|
20240215,160300,92111186,322,322,322,322,0
|
|
20240215,160200,92111186,322,322,322,322,0
|
|
20240215,160100,92111186,322,322,322,322,0
|
|
20240215,160000,92111186,322,322,322,322,0
|
|
20240215,155900,92111186,322,322,322,322,0
|
|
20240215,155800,92111186,322,322,322,322,0
|
|
20240215,155700,92111186,322,322,322,322,0
|
|
20240215,155600,92111186,322,322,322,322,2538
|
|
20240215,155500,92111186,322,322,322,322,0
|
|
20240215,155400,92111186,322,322,322,322,0
|
|
20240215,155300,92111186,322,322,322,322,0
|
|
20240215,155200,92111186,322,322,322,322,0
|
|
20240215,155100,92111186,322,322,322,322,0
|
|
20240215,155000,92111186,322,322,322,322,0
|
|
20240215,154900,92111186,322,322,322,322,0
|
|
20240215,154800,92111186,322,322,322,322,0
|
|
20240215,154700,92111186,322,322,322,322,0
|
|
20240215,154600,92111186,322,322,322,322,0
|
|
20240215,154500,92111186,322,322,322,322,0
|
|
20240215,154400,92111186,322,322,322,322,0
|
|
20240215,154300,92111186,322,322,322,322,0
|
|
20240215,154200,92111186,322,322,322,322,0
|
|
20240215,154100,92111186,322,322,322,322,0
|
|
20240215,154000,92111186,322,322,322,322,0
|
|
20240215,153900,92111186,322,322,322,322,0
|
|
20240215,153800,92111186,322,322,322,322,0
|
|
20240215,153700,92111186,322,322,322,322,0
|
|
20240215,153600,92111186,322,322,322,322,0
|
|
20240215,153500,92111186,322,322,322,322,0
|
|
20240215,153400,92111186,322,322,322,322,0
|
|
20240215,153300,92111186,322,322,322,322,0
|
|
20240215,153200,92111186,322,322,322,322,0
|
|
20240215,153100,92111186,322,322,322,322,0
|
|
20240215,153000,92111186,322,322,322,322,2538
|
|
20240215,152900,91293950,324,324,324,324,0
|
|
20240215,152800,91293950,324,324,324,324,0
|
|
20240215,152700,91293950,324,324,324,324,0
|
|
20240215,152600,91293950,324,324,324,324,0
|
|
20240215,152500,91293950,324,324,324,324,0
|
|
20240215,152400,91293950,324,324,324,324,0
|
|
20240215,152300,91293950,324,324,324,324,0
|
|
20240215,152200,91293950,324,324,324,324,0
|
|
20240215,152100,91293950,324,324,324,324,0
|
|
20240215,152000,91293950,324,324,324,324,0
|
|
20240215,151900,91293950,324,324,324,324,2021
|
|
20240215,151800,90639146,324,324,324,324,10
|
|
20240215,151700,90635906,323,323,323,323,890
|
|
20240215,151600,90348436,324,324,324,324,200
|
|
20240215,151500,90283636,324,324,324,324,1
|
|
20240215,151400,90283312,323,323,323,323,0
|
|
20240215,151300,90283312,323,323,323,323,0
|
|
20240215,151200,90283312,323,323,323,323,0
|
|
20240215,151100,90283312,323,324,324,323,1027
|
|
20240215,151000,89951564,324,323,324,323,195
|
|
20240215,150900,89888385,323,323,324,323,1625
|
|
20240215,150800,89361923,324,324,324,324,0
|
|
20240215,150700,89361923,324,324,324,324,0
|
|
20240215,150600,89361923,324,325,325,324,664
|
|
20240215,150500,89146163,325,325,325,325,10
|
|
20240215,150400,89142913,324,324,324,324,500
|
|
20240215,150300,88980913,324,324,324,324,4460
|
|
20240215,150200,87535873,324,324,324,324,0
|
|
20240215,150100,87535873,324,324,324,324,0
|
|
20240215,150000,87535873,324,324,324,324,0
|
|
20240215,145900,87535873,324,323,324,322,1480
|
|
20240215,145800,87058573,324,324,324,324,0
|
|
20240215,145700,87058573,324,324,324,324,0
|
|
20240215,145600,87058573,324,324,324,324,0
|
|
20240215,145500,87058573,324,324,324,324,500
|
|
20240215,145400,86896573,324,324,324,324,500
|
|
20240215,145300,86734573,324,324,324,324,0
|
|
20240215,145200,86734573,324,324,324,324,0
|
|
20240215,145100,86734573,324,324,324,324,0
|
|
20240215,145000,86734573,324,324,324,324,10
|
|
20240215,144900,86731333,324,324,324,324,0
|
|
20240215,144800,86731333,324,324,324,324,2
|
|
20240215,144700,86730685,322,322,322,322,0
|
|
20240215,144600,86730685,322,322,322,322,0
|
|
20240215,144500,86730685,322,322,322,322,0
|
|
20240215,144400,86730685,322,322,322,322,0
|
|
20240215,144300,86730685,322,322,322,322,0
|
|
20240215,144200,86730685,322,322,322,322,1
|
|
20240215,144100,86730363,324,324,324,324,0
|
|
20240215,144000,86730363,324,324,324,324,700
|
|
20240215,143900,86503563,324,324,324,324,1050
|
|
20240215,143800,86163363,324,324,324,324,1000
|
|
20240215,143700,85839363,324,324,324,324,1000
|
|
20240215,143600,85515363,322,322,322,322,0
|
|
20240215,143500,85515363,322,322,322,322,0
|
|
20240215,143400,85515363,322,322,322,322,0
|
|
20240215,143300,85515363,322,322,322,322,750
|
|
20240215,143200,85273863,324,324,324,324,6
|
|
20240215,143100,85271919,323,323,323,323,178
|
|
20240215,143000,85214425,323,323,323,323,0
|
|
20240215,142900,85214425,323,323,323,323,0
|
|
20240215,142800,85214425,323,323,323,323,0
|
|
20240215,142700,85214425,323,323,323,323,0
|
|
20240215,142600,85214425,323,323,323,323,0
|
|
20240215,142500,85214425,323,323,323,323,80
|
|
20240215,142400,85188585,322,322,322,322,0
|
|
20240215,142300,85188585,322,322,322,322,1000
|
|
20240215,142200,84866585,323,323,323,323,0
|
|
20240215,142100,84866585,323,323,323,323,0
|
|
20240215,142000,84866585,323,323,323,323,0
|
|
20240215,141900,84866585,323,323,323,323,1
|
|
20240215,141800,84866262,322,322,322,322,1004
|
|
20240215,141700,84542974,323,323,323,323,0
|
|
20240215,141600,84542974,323,323,323,323,16
|
|
20240215,141500,84537806,323,323,323,323,34
|
|
20240215,141400,84526824,323,323,323,323,20
|
|
20240215,141300,84520364,323,322,323,322,622
|
|
20240215,141200,84319464,323,323,323,323,2
|
|
20240215,141100,84318818,323,323,323,323,212
|
|
20240215,141000,84250342,323,323,323,323,0
|
|
20240215,140900,84250342,323,323,323,323,7
|
|
20240215,140800,84248081,323,323,323,323,0
|
|
20240215,140700,84248081,323,323,323,323,1
|
|
20240215,140600,84247758,324,324,324,324,0
|
|
20240215,140500,84247758,324,324,324,324,0
|
|
20240215,140400,84247758,324,324,324,324,1
|
|
20240215,140300,84247434,321,321,321,321,0
|
|
20240215,140200,84247434,321,321,321,321,0
|
|
20240215,140100,84247434,321,321,321,321,1
|
|
20240215,140000,84247113,321,321,321,321,0
|
|
20240215,135900,84247113,321,321,321,321,0
|
|
20240215,135800,84247113,321,321,321,321,0
|
|
20240215,135700,84247113,321,321,321,321,1000
|
|
20240215,135600,83926113,321,321,321,321,0
|
|
20240215,135500,83926113,321,321,321,321,0
|
|
20240215,135400,83926113,321,321,321,321,0
|
|
20240215,135300,83926113,321,321,321,321,0
|
|
20240215,135200,83926113,321,321,321,321,0
|
|
20240215,135100,83926113,321,321,321,321,208
|
|
20240215,135000,83859345,324,324,324,324,0
|
|
20240215,134900,83859345,324,324,324,324,0
|
|
20240215,134800,83859345,324,324,324,324,0
|
|
20240215,134700,83859345,324,324,324,324,0
|
|
20240215,134600,83859345,324,324,324,324,0
|
|
20240215,134500,83859345,324,323,324,323,876
|
|
20240215,134400,83576021,323,322,324,322,863
|
|
20240215,134300,83297441,323,323,323,323,240
|
|
20240215,134200,83219921,323,323,323,323,12
|
|
20240215,134100,83216045,323,323,323,323,42
|
|
20240215,134000,83202479,323,323,323,323,1
|
|
20240215,133900,83202156,323,323,323,323,1
|
|
20240215,133800,83201833,320,320,320,320,0
|
|
20240215,133700,83201833,320,320,320,320,0
|
|
20240215,133600,83201833,320,320,320,320,0
|
|
20240215,133500,83201833,320,320,320,320,0
|
|
20240215,133400,83201833,320,321,321,320,1010
|
|
20240215,133300,82878623,321,322,322,321,13019
|
|
20240215,133200,78699505,322,322,322,322,0
|
|
20240215,133100,78699505,322,322,322,322,0
|
|
20240215,133000,78699505,322,322,322,322,0
|
|
20240215,132900,78699505,322,322,322,322,0
|
|
20240215,132800,78699505,322,322,322,322,0
|
|
20240215,132700,78699505,322,322,322,322,6200
|
|
20240215,132600,76703105,321,322,322,321,13
|
|
20240215,132500,76698931,321,321,321,321,0
|
|
20240215,132400,76698931,321,321,321,321,178
|
|
20240215,132300,76641793,321,321,321,321,0
|
|
20240215,132200,76641793,321,321,321,321,10
|
|
20240215,132100,76638583,321,321,321,321,103
|
|
20240215,132000,76605520,323,323,323,323,0
|
|
20240215,131900,76605520,323,323,323,323,0
|
|
20240215,131800,76605520,323,323,323,323,0
|
|
20240215,131700,76605520,323,323,323,323,0
|
|
20240215,131600,76605520,323,323,323,323,2
|
|
20240215,131500,76604874,323,323,323,323,0
|
|
20240215,131400,76604874,323,323,323,321,533
|
|
20240215,131300,76433541,323,323,323,323,450
|
|
20240215,131200,76288191,323,323,323,323,1500
|
|
20240215,131100,75803691,323,323,323,323,0
|
|
20240215,131000,75803691,323,323,323,323,0
|
|
20240215,130900,75803691,323,323,323,323,2871
|
|
20240215,130800,74876358,321,321,321,321,0
|
|
20240215,130700,74876358,321,321,321,321,31
|
|
20240215,130600,74866407,322,322,322,322,0
|
|
20240215,130500,74866407,322,322,322,322,0
|
|
20240215,130400,74866407,322,322,322,322,365
|
|
20240215,130300,74748877,321,321,321,321,0
|
|
20240215,130200,74748877,321,321,321,321,0
|
|
20240215,130100,74748877,321,321,321,321,0
|
|
20240215,130000,74748877,321,321,321,321,0
|
|
20240215,125900,74748877,321,321,321,321,0
|
|
20240215,125800,74748877,321,321,321,321,0
|
|
20240215,125700,74748877,321,321,321,321,0
|
|
20240215,125600,74748877,321,321,321,321,0
|
|
20240215,125500,74748877,321,321,321,321,0
|
|
20240215,125400,74748877,321,321,321,321,0
|
|
20240215,125300,74748877,321,321,321,321,0
|
|
20240215,125200,74748877,321,321,321,321,0
|
|
20240215,125100,74748877,321,321,321,321,0
|
|
20240215,125000,74748877,321,321,321,321,0
|
|
20240215,124900,74748877,321,321,321,321,20
|
|
20240215,124800,74742457,320,320,320,320,421
|
|
20240215,124700,74607737,320,320,320,320,0
|
|
20240215,124600,74607737,320,320,320,320,0
|
|
20240215,124500,74607737,320,320,320,320,0
|
|
20240215,124400,74607737,320,320,320,320,0
|
|
20240215,124300,74607737,320,320,320,320,0
|
|
20240215,124200,74607737,320,320,320,320,0
|
|
20240215,124100,74607737,320,320,320,320,0
|
|
20240215,124000,74607737,320,320,320,320,100
|
|
20240215,123900,74575737,320,320,320,320,0
|
|
20240215,123800,74575737,320,320,320,320,0
|
|
20240215,123700,74575737,320,321,321,320,1000
|
|
20240215,123600,74255328,321,321,321,321,13
|
|
20240215,123500,74251155,322,321,322,321,84
|
|
20240215,123400,74224160,321,321,321,321,0
|
|
20240215,123300,74224160,321,321,321,321,0
|
|
20240215,123200,74224160,321,321,321,321,0
|
|
20240215,123100,74224160,321,321,321,321,0
|
|
20240215,123000,74224160,321,321,321,321,0
|
|
20240215,122900,74224160,321,321,321,321,1600
|
|
20240215,122800,73710560,321,321,321,321,0
|
|
20240215,122700,73710560,321,321,321,321,0
|
|
20240215,122600,73710560,321,321,321,321,0
|
|
20240215,122500,73710560,321,321,321,321,1
|
|
20240215,122400,73710239,322,322,322,322,0
|
|
20240215,122300,73710239,322,322,322,322,255
|
|
20240215,122200,73628129,320,320,320,320,0
|
|
20240215,122100,73628129,320,321,321,320,8300
|
|
20240215,122000,70972083,321,321,321,321,350
|
|
20240215,121900,70859733,322,322,322,322,0
|
|
20240215,121800,70859733,322,322,322,322,0
|
|
20240215,121700,70859733,322,322,322,322,0
|
|
20240215,121600,70859733,322,322,322,322,0
|
|
20240215,121500,70859733,322,322,322,322,0
|
|
20240215,121400,70859733,322,322,322,322,0
|
|
20240215,121300,70859733,322,322,322,322,2761
|
|
20240215,121200,69970691,322,322,322,322,0
|
|
20240215,121100,69970691,322,322,322,322,0
|
|
20240215,121000,69970691,322,322,322,322,0
|
|
20240215,120900,69970691,322,322,322,322,0
|
|
20240215,120800,69970691,322,322,322,322,0
|
|
20240215,120700,69970691,322,322,322,322,0
|
|
20240215,120600,69970691,322,322,322,322,0
|
|
20240215,120500,69970691,322,322,322,322,0
|
|
20240215,120400,69970691,322,322,322,322,40
|
|
20240215,120300,69957811,322,322,322,322,0
|
|
20240215,120200,69957811,322,322,322,322,2
|
|
20240215,120100,69957167,322,322,322,322,100
|
|
20240215,120000,69924967,322,322,322,322,3790
|
|
20240215,115900,68704587,322,322,322,322,527
|
|
20240215,115800,68534893,322,322,322,322,3
|
|
20240215,115700,68533927,322,322,322,322,0
|
|
20240215,115600,68533927,322,322,322,322,0
|
|
20240215,115500,68533927,322,322,322,322,0
|
|
20240215,115400,68533927,322,322,322,322,0
|
|
20240215,115300,68533927,322,322,322,322,200
|
|
20240215,115200,68469527,322,321,322,321,8063
|
|
20240215,115100,65875378,319,319,319,319,0
|
|
20240215,115000,65875378,319,319,319,319,0
|
|
20240215,114900,65875378,319,319,319,319,1235
|
|
20240215,114800,65481413,320,320,320,320,0
|
|
20240215,114700,65481413,320,320,320,320,182
|
|
20240215,114600,65423173,320,320,320,320,1000
|
|
20240215,114500,65103173,320,320,320,320,0
|
|
20240215,114400,65103173,320,320,320,320,1
|
|
20240215,114300,65102853,321,321,321,321,0
|
|
20240215,114200,65102853,321,321,321,321,0
|
|
20240215,114100,65102853,321,321,321,321,0
|
|
20240215,114000,65102853,321,321,321,321,0
|
|
20240215,113900,65102853,321,321,321,321,0
|
|
20240215,113800,65102853,321,321,321,321,0
|
|
20240215,113700,65102853,321,321,321,321,4
|
|
20240215,113600,65101569,321,321,321,321,200
|
|
20240215,113500,65037369,321,321,321,321,0
|
|
20240215,113400,65037369,321,321,321,321,0
|
|
20240215,113300,65037369,321,321,321,321,0
|
|
20240215,113200,65037369,321,321,321,321,0
|
|
20240215,113100,65037369,321,321,321,321,1
|
|
20240215,113000,65037048,321,321,321,321,0
|
|
20240215,112900,65037048,321,321,321,321,1000
|
|
20240215,112800,64716048,321,321,321,321,0
|
|
20240215,112700,64716048,321,321,321,321,0
|
|
20240215,112600,64716048,321,321,321,321,0
|
|
20240215,112500,64716048,321,321,321,321,0
|
|
20240215,112400,64716048,321,321,321,321,73
|
|
20240215,112300,64692615,321,321,321,321,780
|
|
20240215,112200,64442235,321,321,321,321,0
|
|
20240215,112100,64442235,321,321,321,321,0
|
|
20240215,112000,64442235,321,321,321,321,0
|
|
20240215,111900,64442235,321,321,321,321,0
|
|
20240215,111800,64442235,321,321,321,321,0
|
|
20240215,111700,64442235,321,321,321,321,633
|
|
20240215,111600,64239042,321,321,321,321,0
|
|
20240215,111500,64239042,321,321,321,321,0
|
|
20240215,111400,64239042,321,321,321,321,0
|
|
20240215,111300,64239042,321,321,321,321,0
|
|
20240215,111200,64239042,321,321,321,321,0
|
|
20240215,111100,64239042,321,321,321,321,0
|
|
20240215,111000,64239042,321,321,321,321,0
|
|
20240215,110900,64239042,321,321,321,321,18
|
|
20240215,110800,64233264,320,320,320,320,0
|
|
20240215,110700,64233264,320,320,320,320,0
|
|
20240215,110600,64233264,320,320,320,320,0
|
|
20240215,110500,64233264,320,320,320,320,0
|
|
20240215,110400,64233264,320,320,320,320,9118
|
|
20240215,110300,61315504,320,320,320,320,0
|
|
20240215,110200,61315504,320,320,320,320,0
|
|
20240215,110100,61315504,320,320,320,320,0
|
|
20240215,110000,61315504,320,320,320,320,419
|
|
20240215,105900,61181424,320,320,320,320,0
|
|
20240215,105800,61181424,320,320,320,320,0
|
|
20240215,105700,61181424,320,320,320,320,2000
|
|
20240215,105600,60541424,321,321,321,321,141
|
|
20240215,105500,60496163,322,322,322,322,11
|
|
20240215,105400,60492621,323,322,323,322,352
|
|
20240215,105300,60379274,321,321,321,321,1000
|
|
20240215,105200,60058274,321,321,321,321,318
|
|
20240215,105100,59956196,322,321,322,321,4000
|
|
20240215,105000,58669589,321,320,321,320,4400
|
|
20240215,104900,57258189,320,320,320,320,0
|
|
20240215,104800,57258189,320,320,320,320,100
|
|
20240215,104700,57226189,320,320,320,320,969
|
|
20240215,104600,56916109,320,320,320,320,3300
|
|
20240215,104500,55860109,319,319,319,319,250
|
|
20240215,104400,55780359,319,319,319,319,50
|
|
20240215,104300,55764409,319,319,319,319,1250
|
|
20240215,104200,55365659,318,318,318,318,0
|
|
20240215,104100,55365659,318,318,318,318,0
|
|
20240215,104000,55365659,318,318,318,318,0
|
|
20240215,103900,55365659,318,318,318,318,0
|
|
20240215,103800,55365659,318,318,318,318,0
|
|
20240215,103700,55365659,318,318,318,318,0
|
|
20240215,103600,55365659,318,318,318,318,0
|
|
20240215,103500,55365659,318,318,318,318,355
|
|
20240215,103400,55252769,318,318,318,318,0
|
|
20240215,103300,55252769,318,318,318,318,0
|
|
20240215,103200,55252769,318,318,318,318,4435
|
|
20240215,103100,53842439,316,316,316,316,1
|
|
20240215,103000,53842123,316,318,318,316,3834
|
|
20240215,102900,52628276,317,317,317,317,1
|
|
20240215,102800,52627959,318,317,318,317,2
|
|
20240215,102700,52627324,317,317,317,317,0
|
|
20240215,102600,52627324,317,317,317,317,0
|
|
20240215,102500,52627324,317,317,317,317,0
|
|
20240215,102400,52627324,317,317,317,317,990
|
|
20240215,102300,52313494,317,317,317,317,0
|
|
20240215,102200,52313494,317,317,317,317,0
|
|
20240215,102100,52313494,317,317,317,317,1000
|
|
20240215,102000,51996494,317,317,317,317,0
|
|
20240215,101900,51996494,317,317,317,317,0
|
|
20240215,101800,51996494,317,317,317,317,1000
|
|
20240215,101700,51679494,317,317,317,317,0
|
|
20240215,101600,51679494,317,317,317,317,7
|
|
20240215,101500,51677275,318,318,318,318,443
|
|
20240215,101400,51536401,320,320,320,320,5023
|
|
20240215,101300,49929041,320,316,320,316,2222
|
|
20240215,101200,49225276,316,316,316,316,1
|
|
20240215,101100,49224960,314,318,318,314,95000
|
|
20240215,101000,19367019,317,320,320,317,813
|
|
20240215,100900,19109268,319,319,319,319,3
|
|
20240215,100800,19108311,318,320,320,318,532
|
|
20240215,100700,18939133,316,318,318,316,424
|
|
20240215,100600,18804435,317,317,317,317,0
|
|
20240215,100500,18804435,317,318,322,317,2700
|
|
20240215,100400,17948296,318,321,322,318,5248
|
|
20240215,100300,16269067,321,321,321,321,200
|
|
20240215,100200,16204867,322,321,322,321,2201
|
|
20240215,100100,15496245,320,320,320,320,0
|
|
20240215,100000,15496245,320,319,320,319,4245
|
|
20240215,095900,14138311,318,318,318,318,3797
|
|
20240215,095800,12930865,316,316,316,316,0
|
|
20240215,095700,12930865,316,316,316,316,4445
|
|
20240215,095600,11526245,316,316,316,316,0
|
|
20240215,095500,11526245,316,316,316,316,0
|
|
20240215,095400,11526245,316,316,316,316,0
|
|
20240215,095300,11526245,316,316,316,316,0
|
|
20240215,095200,11526245,316,316,316,316,3000
|
|
20240215,095100,10578245,316,316,316,316,0
|
|
20240215,095000,10578245,316,316,316,316,0
|
|
20240215,094900,10578245,316,318,318,316,7787
|
|
20240215,094800,8117533,318,318,318,318,0
|
|
20240215,094700,8117533,318,318,318,318,0
|
|
20240215,094600,8117533,318,318,318,318,0
|
|
20240215,094500,8117533,318,318,318,318,0
|
|
20240215,094400,8117533,318,318,318,318,0
|
|
20240215,094300,8117533,318,318,318,318,10
|
|
20240215,094200,8114353,318,318,318,318,0
|
|
20240215,094100,8114353,318,318,318,318,50
|
|
20240215,094000,8098453,318,318,318,316,4
|
|
20240215,093900,8097183,319,319,319,319,0
|
|
20240215,093800,8097183,319,317,319,317,1160
|
|
20240215,093700,7729457,317,317,317,317,50
|
|
20240215,093600,7713607,315,315,315,315,0
|
|
20240215,093500,7713607,315,316,316,315,1000
|
|
20240215,093400,7398439,315,315,315,315,0
|
|
20240215,093300,7398439,315,315,315,315,0
|
|
20240215,093200,7398439,315,317,317,315,1300
|
|
20240215,093100,6988657,319,319,319,319,0
|
|
20240215,093000,6988657,319,319,319,319,900
|
|
20240215,092900,6701557,319,319,319,319,600
|
|
20240215,092800,6510157,319,319,319,319,0
|
|
20240215,092700,6510157,319,319,319,319,0
|
|
20240215,092600,6510157,319,319,319,319,1
|
|
20240215,092500,6509838,316,316,316,316,0
|
|
20240215,092400,6509838,316,316,316,316,0
|
|
20240215,092300,6509838,316,316,316,316,2309
|
|
20240215,092200,5780194,316,316,316,316,0
|
|
20240215,092100,5780194,316,316,316,316,0
|
|
20240215,092000,5780194,316,316,316,316,0
|
|
20240215,091900,5780194,316,316,316,316,0
|
|
20240215,091800,5780194,316,316,316,316,0
|
|
20240215,091700,5780194,316,318,318,316,1187
|
|
20240215,091600,5405098,318,318,318,318,1
|
|
20240215,091500,5404780,315,315,315,315,0
|
|
20240215,091400,5404780,315,315,315,315,0
|
|
20240215,091300,5404780,315,315,315,315,0
|
|
20240215,091200,5404780,315,316,316,315,2000
|
|
20240215,091100,4774778,315,315,315,315,0
|
|
20240215,091000,4774778,315,315,315,315,0
|
|
20240215,090900,4774778,315,315,315,315,1000
|
|
20240215,090800,4459778,315,316,316,315,787
|
|
20240215,090700,4211724,314,315,315,314,4049
|
|
20240215,090600,2936966,315,315,315,315,0
|
|
20240215,090500,2936966,315,315,315,315,745
|
|
20240215,090400,2702291,315,317,317,315,55
|
|
20240215,090300,2684946,315,315,315,315,0
|
|
20240215,090200,2684946,315,315,315,315,0
|
|
20240215,090100,2684946,315,315,315,315,422
|
|
20240215,090000,2552016,316,316,316,316,8076
|