630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192700,73327419,316,316,316,316,3000
|
|
20240216,192600,73327419,316,316,316,316,0
|
|
20240216,192500,73327419,316,316,316,316,0
|
|
20240216,192400,73327419,316,316,316,316,0
|
|
20240216,192300,73327419,316,316,316,316,0
|
|
20240216,192200,73327419,316,316,316,316,0
|
|
20240216,192100,73327419,316,316,316,316,0
|
|
20240216,192000,73327419,316,316,316,316,0
|
|
20240216,191900,73327419,316,316,316,316,0
|
|
20240216,191800,73327419,316,316,316,316,0
|
|
20240216,191700,73327419,316,316,316,316,0
|
|
20240216,191600,73327419,316,316,316,316,0
|
|
20240216,191500,73327419,316,316,316,316,0
|
|
20240216,191400,73327419,316,316,316,316,0
|
|
20240216,191300,73327419,316,316,316,316,0
|
|
20240216,191200,73327419,316,316,316,316,0
|
|
20240216,191100,73327419,316,316,316,316,0
|
|
20240216,191000,73327419,316,316,316,316,0
|
|
20240216,190900,73327419,316,316,316,316,0
|
|
20240216,190800,73327419,316,316,316,316,0
|
|
20240216,190700,73327419,316,316,316,316,0
|
|
20240216,190600,73327419,316,316,316,316,0
|
|
20240216,190500,73327419,316,316,316,316,0
|
|
20240216,190400,73327419,316,316,316,316,0
|
|
20240216,190300,73327419,316,316,316,316,0
|
|
20240216,190200,73327419,316,316,316,316,0
|
|
20240216,190100,73327419,316,316,316,316,0
|
|
20240216,190000,73327419,316,316,316,316,0
|
|
20240216,185900,73327419,316,316,316,316,0
|
|
20240216,185800,73327419,316,316,316,316,0
|
|
20240216,185700,73327419,316,316,316,316,3000
|
|
20240216,185600,73327419,316,316,316,316,0
|
|
20240216,185500,73327419,316,316,316,316,0
|
|
20240216,185400,73327419,316,316,316,316,0
|
|
20240216,185300,73327419,316,316,316,316,0
|
|
20240216,185200,73327419,316,316,316,316,0
|
|
20240216,185100,73327419,316,316,316,316,0
|
|
20240216,185000,73327419,316,316,316,316,0
|
|
20240216,184900,73327419,316,316,316,316,0
|
|
20240216,184800,73327419,316,316,316,316,0
|
|
20240216,184700,73327419,316,316,316,316,0
|
|
20240216,184600,73327419,316,316,316,316,0
|
|
20240216,184500,73327419,316,316,316,316,0
|
|
20240216,184400,73327419,316,316,316,316,0
|
|
20240216,184300,73327419,316,316,316,316,0
|
|
20240216,184200,73327419,316,316,316,316,0
|
|
20240216,184100,73327419,316,316,316,316,0
|
|
20240216,184000,73327419,316,316,316,316,0
|
|
20240216,183900,73327419,316,316,316,316,0
|
|
20240216,183800,73327419,316,316,316,316,0
|
|
20240216,183700,73327419,316,316,316,316,0
|
|
20240216,183600,73327419,316,316,316,316,0
|
|
20240216,183500,73327419,316,316,316,316,0
|
|
20240216,183400,73327419,316,316,316,316,0
|
|
20240216,183300,73327419,316,316,316,316,0
|
|
20240216,183200,73327419,316,316,316,316,0
|
|
20240216,183100,73327419,316,316,316,316,0
|
|
20240216,183000,73327419,316,316,316,316,0
|
|
20240216,182900,73327419,316,316,316,316,0
|
|
20240216,182800,73327419,316,316,316,316,0
|
|
20240216,182700,73327419,316,316,316,316,3000
|
|
20240216,182600,73327419,316,316,316,316,0
|
|
20240216,182500,73327419,316,316,316,316,0
|
|
20240216,182400,73327419,316,316,316,316,0
|
|
20240216,182300,73327419,316,316,316,316,0
|
|
20240216,182200,73327419,316,316,316,316,0
|
|
20240216,182100,73327419,316,316,316,316,0
|
|
20240216,182000,73327419,316,316,316,316,0
|
|
20240216,181900,73327419,316,316,316,316,0
|
|
20240216,181800,73327419,316,316,316,316,0
|
|
20240216,181700,73327419,316,316,316,316,0
|
|
20240216,181600,73327419,316,316,316,316,0
|
|
20240216,181500,73327419,316,316,316,316,0
|
|
20240216,181400,73327419,316,316,316,316,0
|
|
20240216,181300,73327419,316,316,316,316,0
|
|
20240216,181200,73327419,316,316,316,316,0
|
|
20240216,181100,73327419,316,316,316,316,0
|
|
20240216,181000,73327419,316,316,316,316,0
|
|
20240216,180900,73327419,316,316,316,316,0
|
|
20240216,180800,73327419,316,316,316,316,0
|
|
20240216,180700,73327419,316,316,316,316,0
|
|
20240216,180600,73327419,316,316,316,316,0
|
|
20240216,180500,73327419,316,316,316,316,0
|
|
20240216,180400,73327419,316,316,316,316,0
|
|
20240216,180300,73327419,316,316,316,316,0
|
|
20240216,180200,73327419,316,316,316,316,0
|
|
20240216,180100,73327419,316,316,316,316,0
|
|
20240216,180000,73327419,316,316,316,316,0
|
|
20240216,175900,73327419,316,316,316,316,0
|
|
20240216,175800,73327419,316,316,316,316,0
|
|
20240216,175700,73327419,316,316,316,316,3000
|
|
20240216,175600,73327419,316,316,316,316,0
|
|
20240216,175500,73327419,316,316,316,316,0
|
|
20240216,175400,73327419,316,316,316,316,0
|
|
20240216,175300,73327419,316,316,316,316,0
|
|
20240216,175200,73327419,316,316,316,316,0
|
|
20240216,175100,73327419,316,316,316,316,0
|
|
20240216,175000,73327419,316,316,316,316,0
|
|
20240216,174900,73327419,316,316,316,316,0
|
|
20240216,174800,73327419,316,316,316,316,0
|
|
20240216,174700,73327419,316,316,316,316,0
|
|
20240216,174600,73327419,316,316,316,316,0
|
|
20240216,174500,73327419,316,316,316,316,0
|
|
20240216,174400,73327419,316,316,316,316,0
|
|
20240216,174300,73327419,316,316,316,316,0
|
|
20240216,174200,73327419,316,316,316,316,0
|
|
20240216,174100,73327419,316,316,316,316,0
|
|
20240216,174000,73327419,316,316,316,316,0
|
|
20240216,173900,73327419,316,316,316,316,0
|
|
20240216,173800,73327419,316,316,316,316,0
|
|
20240216,173700,73327419,316,316,316,316,0
|
|
20240216,173600,73327419,316,316,316,316,0
|
|
20240216,173500,73327419,316,316,316,316,0
|
|
20240216,173400,73327419,316,316,316,316,0
|
|
20240216,173300,73327419,316,316,316,316,0
|
|
20240216,173200,73327419,316,316,316,316,0
|
|
20240216,173100,73327419,316,316,316,316,0
|
|
20240216,173000,73327419,316,316,316,316,0
|
|
20240216,172900,73327419,316,316,316,316,0
|
|
20240216,172800,73327419,316,316,316,316,0
|
|
20240216,172700,73327419,316,316,316,316,3000
|
|
20240216,172600,73327419,316,316,316,316,0
|
|
20240216,172500,73327419,316,316,316,316,0
|
|
20240216,172400,73327419,316,316,316,316,0
|
|
20240216,172300,73327419,316,316,316,316,0
|
|
20240216,172200,73327419,316,316,316,316,0
|
|
20240216,172100,73327419,316,316,316,316,0
|
|
20240216,172000,73327419,316,316,316,316,0
|
|
20240216,171900,73327419,316,316,316,316,0
|
|
20240216,171800,73327419,316,316,316,316,0
|
|
20240216,171700,73327419,316,316,316,316,0
|
|
20240216,171600,73327419,316,316,316,316,0
|
|
20240216,171500,73327419,316,316,316,316,0
|
|
20240216,171400,73327419,316,316,316,316,0
|
|
20240216,171300,73327419,316,316,316,316,0
|
|
20240216,171200,73327419,316,316,316,316,0
|
|
20240216,171100,73327419,316,316,316,316,0
|
|
20240216,171000,73327419,316,316,316,316,0
|
|
20240216,170900,73327419,316,316,316,316,0
|
|
20240216,170800,73327419,316,316,316,316,0
|
|
20240216,170700,73327419,316,316,316,316,0
|
|
20240216,170600,73327419,316,316,316,316,0
|
|
20240216,170500,73327419,316,316,316,316,0
|
|
20240216,170400,73327419,316,316,316,316,0
|
|
20240216,170300,73327419,316,316,316,316,0
|
|
20240216,170200,73327419,316,316,316,316,0
|
|
20240216,170100,73327419,316,316,316,316,0
|
|
20240216,170000,73327419,316,316,316,316,0
|
|
20240216,165900,73327419,316,316,316,316,0
|
|
20240216,165800,73327419,316,316,316,316,0
|
|
20240216,165700,73327419,316,316,316,316,3000
|
|
20240216,165600,73327419,316,316,316,316,0
|
|
20240216,165500,73327419,316,316,316,316,0
|
|
20240216,165400,73327419,316,316,316,316,0
|
|
20240216,165300,73327419,316,316,316,316,0
|
|
20240216,165200,73327419,316,316,316,316,0
|
|
20240216,165100,73327419,316,316,316,316,0
|
|
20240216,165000,73327419,316,316,316,316,0
|
|
20240216,164900,73327419,316,316,316,316,0
|
|
20240216,164800,73327419,316,316,316,316,0
|
|
20240216,164700,73327419,316,316,316,316,0
|
|
20240216,164600,73327419,316,316,316,316,0
|
|
20240216,164500,73327419,316,316,316,316,0
|
|
20240216,164400,73327419,316,316,316,316,0
|
|
20240216,164300,73327419,316,316,316,316,0
|
|
20240216,164200,73327419,316,316,316,316,0
|
|
20240216,164100,73327419,316,316,316,316,0
|
|
20240216,164000,73327419,316,316,316,316,0
|
|
20240216,163900,73327419,316,316,316,316,0
|
|
20240216,163800,73327419,316,316,316,316,0
|
|
20240216,163700,73327419,316,316,316,316,0
|
|
20240216,163600,73327419,316,316,316,316,0
|
|
20240216,163500,73327419,316,316,316,316,0
|
|
20240216,163400,73327419,316,316,316,316,0
|
|
20240216,163300,73327419,316,316,316,316,0
|
|
20240216,163200,73327419,316,316,316,316,0
|
|
20240216,163100,73327419,316,316,316,316,0
|
|
20240216,163000,73327419,316,316,316,316,0
|
|
20240216,162900,73327419,316,316,316,316,0
|
|
20240216,162800,73327419,316,316,316,316,0
|
|
20240216,162700,73327419,316,316,316,316,3000
|
|
20240216,162600,73327419,316,316,316,316,0
|
|
20240216,162500,73327419,316,316,316,316,0
|
|
20240216,162400,73327419,316,316,316,316,0
|
|
20240216,162300,73327419,316,316,316,316,0
|
|
20240216,162200,73327419,316,316,316,316,0
|
|
20240216,162100,73327419,316,316,316,316,0
|
|
20240216,162000,73327419,316,316,316,316,0
|
|
20240216,161900,73327419,316,316,316,316,0
|
|
20240216,161800,73327419,316,316,316,316,0
|
|
20240216,161700,73327419,316,316,316,316,0
|
|
20240216,161600,73327419,316,316,316,316,0
|
|
20240216,161500,73327419,316,316,316,316,0
|
|
20240216,161400,73327419,316,316,316,316,0
|
|
20240216,161300,73327419,316,316,316,316,0
|
|
20240216,161200,73327419,316,316,316,316,0
|
|
20240216,161100,73327419,316,316,316,316,0
|
|
20240216,161000,73327419,316,316,316,316,0
|
|
20240216,160900,73327419,316,316,316,316,0
|
|
20240216,160800,73327419,316,316,316,316,0
|
|
20240216,160700,73327419,316,316,316,316,0
|
|
20240216,160600,73327419,316,316,316,316,0
|
|
20240216,160500,73327419,316,316,316,316,0
|
|
20240216,160400,73327419,316,316,316,316,0
|
|
20240216,160300,73327419,316,316,316,316,0
|
|
20240216,160200,73327419,316,316,316,316,0
|
|
20240216,160100,73327419,316,316,316,316,0
|
|
20240216,160000,73327419,316,316,316,316,0
|
|
20240216,155900,73327419,316,316,316,316,0
|
|
20240216,155800,73327419,316,316,316,316,0
|
|
20240216,155700,73327419,316,316,316,316,3000
|
|
20240216,155600,73327419,316,316,316,316,0
|
|
20240216,155500,73327419,316,316,316,316,0
|
|
20240216,155400,73327419,316,316,316,316,0
|
|
20240216,155300,73327419,316,316,316,316,0
|
|
20240216,155200,73327419,316,316,316,316,0
|
|
20240216,155100,73327419,316,316,316,316,0
|
|
20240216,155000,73327419,316,316,316,316,0
|
|
20240216,154900,73327419,316,316,316,316,0
|
|
20240216,154800,73327419,316,316,316,316,0
|
|
20240216,154700,73327419,316,316,316,316,0
|
|
20240216,154600,73327419,316,316,316,316,0
|
|
20240216,154500,73327419,316,316,316,316,0
|
|
20240216,154400,73327419,316,316,316,316,0
|
|
20240216,154300,73327419,316,316,316,316,0
|
|
20240216,154200,73327419,316,316,316,316,0
|
|
20240216,154100,73327419,316,316,316,316,0
|
|
20240216,154000,73327419,316,316,316,316,0
|
|
20240216,153900,73327419,316,316,316,316,0
|
|
20240216,153800,73327419,316,316,316,316,0
|
|
20240216,153700,73327419,316,316,316,316,0
|
|
20240216,153600,73327419,316,316,316,316,0
|
|
20240216,153500,73327419,316,316,316,316,0
|
|
20240216,153400,73327419,316,316,316,316,0
|
|
20240216,153300,73327419,316,316,316,316,0
|
|
20240216,153200,73327419,316,316,316,316,0
|
|
20240216,153100,73327419,316,316,316,316,0
|
|
20240216,153000,73327419,316,316,316,316,3000
|
|
20240216,152900,72379419,318,318,318,318,0
|
|
20240216,152800,72379419,318,318,318,318,0
|
|
20240216,152700,72379419,318,318,318,318,0
|
|
20240216,152600,72379419,318,318,318,318,0
|
|
20240216,152500,72379419,318,318,318,318,0
|
|
20240216,152400,72379419,318,318,318,318,0
|
|
20240216,152300,72379419,318,318,318,318,0
|
|
20240216,152200,72379419,318,318,318,318,0
|
|
20240216,152100,72379419,318,318,318,318,0
|
|
20240216,152000,72379419,318,318,318,318,0
|
|
20240216,151900,72379419,318,321,321,316,20100
|
|
20240216,151800,65978065,321,321,321,321,0
|
|
20240216,151700,65978065,321,321,321,321,90
|
|
20240216,151600,65949175,321,321,321,321,0
|
|
20240216,151500,65949175,321,321,321,321,0
|
|
20240216,151400,65949175,321,321,321,321,0
|
|
20240216,151300,65949175,321,321,321,321,0
|
|
20240216,151200,65949175,321,321,321,321,0
|
|
20240216,151100,65949175,321,321,321,321,0
|
|
20240216,151000,65949175,321,321,321,321,0
|
|
20240216,150900,65949175,321,321,321,321,1173
|
|
20240216,150800,65572642,321,321,321,321,6
|
|
20240216,150700,65570716,321,321,321,321,2
|
|
20240216,150600,65570074,320,322,322,320,819
|
|
20240216,150500,65307956,322,322,322,322,3
|
|
20240216,150400,65306990,322,322,322,322,2
|
|
20240216,150300,65306346,322,322,322,322,0
|
|
20240216,150200,65306346,322,321,322,321,6
|
|
20240216,150100,65304415,320,320,320,320,4
|
|
20240216,150000,65303135,323,323,323,323,0
|
|
20240216,145900,65303135,323,323,323,323,0
|
|
20240216,145800,65303135,323,322,323,322,1870
|
|
20240216,145700,64700994,323,323,323,323,58
|
|
20240216,145600,64682260,322,322,322,319,518
|
|
20240216,145500,64516820,325,325,325,325,0
|
|
20240216,145400,64516820,325,322,325,322,14
|
|
20240216,145300,64512309,322,322,322,322,0
|
|
20240216,145200,64512309,322,322,322,322,0
|
|
20240216,145100,64512309,322,322,322,322,0
|
|
20240216,145000,64512309,322,322,322,322,0
|
|
20240216,144900,64512309,322,322,322,322,518
|
|
20240216,144800,64345513,322,322,322,322,21
|
|
20240216,144700,64338751,322,322,322,322,22
|
|
20240216,144600,64331667,322,320,322,320,2448
|
|
20240216,144500,63546271,320,320,320,320,500
|
|
20240216,144400,63386271,320,320,320,320,0
|
|
20240216,144300,63386271,320,320,320,320,0
|
|
20240216,144200,63386271,320,320,320,320,1001
|
|
20240216,144100,63065951,320,320,320,320,667
|
|
20240216,144000,62852511,321,321,321,321,310
|
|
20240216,143900,62753001,321,321,321,321,477
|
|
20240216,143800,62599884,320,320,320,320,0
|
|
20240216,143700,62599884,320,320,320,320,1
|
|
20240216,143600,62599564,321,321,321,321,1
|
|
20240216,143500,62599243,320,320,320,320,501
|
|
20240216,143400,62438923,320,320,320,320,3
|
|
20240216,143300,62437963,320,320,320,320,0
|
|
20240216,143200,62437963,320,320,320,320,0
|
|
20240216,143100,62437963,320,320,320,320,38
|
|
20240216,143000,62425803,320,320,320,320,1
|
|
20240216,142900,62425483,319,319,319,319,0
|
|
20240216,142800,62425483,319,319,319,319,0
|
|
20240216,142700,62425483,319,319,319,319,8
|
|
20240216,142600,62422931,319,319,319,319,0
|
|
20240216,142500,62422931,319,319,319,319,1
|
|
20240216,142400,62422612,319,319,319,319,4
|
|
20240216,142300,62421336,319,319,319,319,0
|
|
20240216,142200,62421336,319,319,319,319,0
|
|
20240216,142100,62421336,319,319,319,319,1
|
|
20240216,142000,62421017,319,319,319,319,0
|
|
20240216,141900,62421017,319,319,319,319,0
|
|
20240216,141800,62421017,319,319,319,319,0
|
|
20240216,141700,62421017,319,319,319,319,700
|
|
20240216,141600,62197717,319,319,319,319,0
|
|
20240216,141500,62197717,319,319,319,319,0
|
|
20240216,141400,62197717,319,319,319,319,2
|
|
20240216,141300,62197079,319,319,319,319,0
|
|
20240216,141200,62197079,319,319,319,319,0
|
|
20240216,141100,62197079,319,319,319,319,0
|
|
20240216,141000,62197079,319,319,319,319,0
|
|
20240216,140900,62197079,319,319,319,319,0
|
|
20240216,140800,62197079,319,319,319,319,0
|
|
20240216,140700,62197079,319,319,319,319,0
|
|
20240216,140600,62197079,319,319,319,319,0
|
|
20240216,140500,62197079,319,319,319,319,0
|
|
20240216,140400,62197079,319,319,319,319,0
|
|
20240216,140300,62197079,319,319,319,319,0
|
|
20240216,140200,62197079,319,319,319,319,2528
|
|
20240216,140100,61390647,319,319,319,319,3000
|
|
20240216,140000,60433647,319,319,319,319,0
|
|
20240216,135900,60433647,319,319,319,319,0
|
|
20240216,135800,60433647,319,319,319,319,0
|
|
20240216,135700,60433647,319,319,319,319,0
|
|
20240216,135600,60433647,319,319,319,319,0
|
|
20240216,135500,60433647,319,319,319,319,0
|
|
20240216,135400,60433647,319,319,319,319,0
|
|
20240216,135300,60433647,319,319,319,319,8
|
|
20240216,135200,60431095,319,319,319,319,14
|
|
20240216,135100,60426629,318,318,318,318,0
|
|
20240216,135000,60426629,318,318,318,318,175
|
|
20240216,134900,60370979,318,319,319,318,3169
|
|
20240216,134800,59360237,319,319,319,319,1630
|
|
20240216,134700,58840267,318,318,318,318,6
|
|
20240216,134600,58838359,318,318,318,318,1
|
|
20240216,134500,58838041,317,317,317,317,0
|
|
20240216,134400,58838041,317,317,317,317,217
|
|
20240216,134300,58769252,318,318,318,318,0
|
|
20240216,134200,58769252,318,318,318,318,0
|
|
20240216,134100,58769252,318,318,318,318,10
|
|
20240216,134000,58766072,318,318,318,318,300
|
|
20240216,133900,58670672,318,318,318,318,9
|
|
20240216,133800,58667810,319,319,319,319,1
|
|
20240216,133700,58667491,315,315,315,315,0
|
|
20240216,133600,58667491,315,315,315,315,0
|
|
20240216,133500,58667491,315,315,315,315,0
|
|
20240216,133400,58667491,315,317,317,315,12048
|
|
20240216,133300,54864269,318,318,318,318,0
|
|
20240216,133200,54864269,318,319,319,315,6531
|
|
20240216,133100,52802509,320,320,320,320,0
|
|
20240216,133000,52802509,320,320,320,320,0
|
|
20240216,132900,52802509,320,320,320,320,0
|
|
20240216,132800,52802509,320,320,320,320,90
|
|
20240216,132700,52773709,320,320,320,320,3
|
|
20240216,132600,52772749,320,320,320,320,0
|
|
20240216,132500,52772749,320,320,320,320,0
|
|
20240216,132400,52772749,320,320,320,320,0
|
|
20240216,132300,52772749,320,320,320,320,0
|
|
20240216,132200,52772749,320,320,320,320,0
|
|
20240216,132100,52772749,320,320,320,320,1
|
|
20240216,132000,52772429,316,316,316,316,0
|
|
20240216,131900,52772429,316,316,316,316,0
|
|
20240216,131800,52772429,316,316,316,316,0
|
|
20240216,131700,52772429,316,316,316,316,0
|
|
20240216,131600,52772429,316,316,316,316,5
|
|
20240216,131500,52770849,315,315,315,315,0
|
|
20240216,131400,52770849,315,315,315,315,0
|
|
20240216,131300,52770849,315,315,315,315,0
|
|
20240216,131200,52770849,315,315,315,315,0
|
|
20240216,131100,52770849,315,315,315,315,0
|
|
20240216,131000,52770849,315,317,317,315,9280
|
|
20240216,130900,49844241,317,317,317,317,0
|
|
20240216,130800,49844241,317,317,317,317,0
|
|
20240216,130700,49844241,317,317,317,317,0
|
|
20240216,130600,49844241,317,317,317,317,900
|
|
20240216,130500,49558941,318,318,318,318,0
|
|
20240216,130400,49558941,318,317,318,314,25857
|
|
20240216,130300,41422931,318,318,318,318,0
|
|
20240216,130200,41422931,318,318,318,318,0
|
|
20240216,130100,41422931,318,318,318,318,0
|
|
20240216,130000,41422931,318,318,318,318,0
|
|
20240216,125900,41422931,318,318,318,318,1
|
|
20240216,125800,41422613,318,318,318,318,0
|
|
20240216,125700,41422613,318,319,319,318,2766
|
|
20240216,125600,40543005,318,318,318,318,0
|
|
20240216,125500,40543005,318,318,318,318,0
|
|
20240216,125400,40543005,318,318,318,318,0
|
|
20240216,125300,40543005,318,318,318,318,0
|
|
20240216,125200,40543005,318,318,318,318,0
|
|
20240216,125100,40543005,318,318,318,318,0
|
|
20240216,125000,40543005,318,318,318,318,0
|
|
20240216,124900,40543005,318,318,318,318,0
|
|
20240216,124800,40543005,318,318,318,318,0
|
|
20240216,124700,40543005,318,318,318,318,0
|
|
20240216,124600,40543005,318,318,318,318,0
|
|
20240216,124500,40543005,318,318,318,318,0
|
|
20240216,124400,40543005,318,318,318,318,2700
|
|
20240216,124300,39684405,319,319,319,319,0
|
|
20240216,124200,39684405,319,319,319,319,1808
|
|
20240216,124100,39107653,319,319,319,319,0
|
|
20240216,124000,39107653,319,320,320,319,218
|
|
20240216,123900,39038110,320,320,320,320,0
|
|
20240216,123800,39038110,320,320,320,320,12
|
|
20240216,123700,39034270,318,318,318,318,0
|
|
20240216,123600,39034270,318,318,318,318,0
|
|
20240216,123500,39034270,318,318,318,318,0
|
|
20240216,123400,39034270,318,318,318,318,0
|
|
20240216,123300,39034270,318,318,318,318,0
|
|
20240216,123200,39034270,318,318,318,318,0
|
|
20240216,123100,39034270,318,318,318,318,0
|
|
20240216,123000,39034270,318,318,318,318,19
|
|
20240216,122900,39028228,318,318,318,318,0
|
|
20240216,122800,39028228,318,318,318,318,0
|
|
20240216,122700,39028228,318,318,318,318,0
|
|
20240216,122600,39028228,318,318,318,318,1
|
|
20240216,122500,39027910,318,318,318,318,0
|
|
20240216,122400,39027910,318,318,318,318,667
|
|
20240216,122300,38815804,318,318,318,318,1262
|
|
20240216,122200,38414488,317,319,319,317,1300
|
|
20240216,122100,38001643,320,320,320,320,24
|
|
20240216,122000,37993963,320,320,320,320,6
|
|
20240216,121900,37992043,322,322,322,322,0
|
|
20240216,121800,37992043,322,322,322,322,0
|
|
20240216,121700,37992043,322,322,322,322,0
|
|
20240216,121600,37992043,322,322,322,322,0
|
|
20240216,121500,37992043,322,322,322,322,0
|
|
20240216,121400,37992043,322,322,322,322,0
|
|
20240216,121300,37992043,322,322,322,322,0
|
|
20240216,121200,37992043,322,322,322,322,200
|
|
20240216,121100,37927643,318,321,321,318,20000
|
|
20240216,121000,31544705,322,322,322,322,0
|
|
20240216,120900,31544705,322,322,322,322,0
|
|
20240216,120800,31544705,322,322,322,322,0
|
|
20240216,120700,31544705,322,322,322,322,0
|
|
20240216,120600,31544705,322,322,322,322,0
|
|
20240216,120500,31544705,322,322,322,322,0
|
|
20240216,120400,31544705,322,322,322,322,0
|
|
20240216,120300,31544705,322,322,322,322,0
|
|
20240216,120200,31544705,322,322,322,322,0
|
|
20240216,120100,31544705,322,322,322,322,0
|
|
20240216,120000,31544705,322,322,322,322,0
|
|
20240216,115900,31544705,322,322,322,322,31
|
|
20240216,115800,31534723,322,322,322,322,6
|
|
20240216,115700,31532791,322,322,322,322,1
|
|
20240216,115600,31532469,322,321,322,321,11
|
|
20240216,115500,31528937,320,320,320,320,0
|
|
20240216,115400,31528937,320,320,320,320,0
|
|
20240216,115300,31528937,320,321,321,320,635
|
|
20240216,115200,31325720,321,321,321,321,6
|
|
20240216,115100,31323794,321,321,321,321,0
|
|
20240216,115000,31323794,321,321,321,321,0
|
|
20240216,114900,31323794,321,321,321,321,0
|
|
20240216,114800,31323794,321,321,321,321,0
|
|
20240216,114700,31323794,321,321,321,321,0
|
|
20240216,114600,31323794,321,321,321,321,0
|
|
20240216,114500,31323794,321,321,321,321,0
|
|
20240216,114400,31323794,321,321,321,321,508
|
|
20240216,114300,31160726,321,321,321,321,0
|
|
20240216,114200,31160726,321,321,321,321,494
|
|
20240216,114100,31002152,321,321,321,321,0
|
|
20240216,114000,31002152,321,321,321,321,0
|
|
20240216,113900,31002152,321,321,321,321,0
|
|
20240216,113800,31002152,321,321,321,321,0
|
|
20240216,113700,31002152,321,321,321,321,48
|
|
20240216,113600,30986744,321,321,321,321,5
|
|
20240216,113500,30985139,321,321,321,321,6
|
|
20240216,113400,30983213,321,321,321,321,0
|
|
20240216,113300,30983213,321,321,321,321,7
|
|
20240216,113200,30980966,321,321,321,321,0
|
|
20240216,113100,30980966,321,321,321,321,0
|
|
20240216,113000,30980966,321,321,321,321,0
|
|
20240216,112900,30980966,321,321,321,321,0
|
|
20240216,112800,30980966,321,321,321,321,0
|
|
20240216,112700,30980966,321,321,321,321,0
|
|
20240216,112600,30980966,321,321,321,321,0
|
|
20240216,112500,30980966,321,321,321,321,0
|
|
20240216,112400,30980966,321,321,321,321,0
|
|
20240216,112300,30980966,321,321,321,321,0
|
|
20240216,112200,30980966,321,321,321,321,1604
|
|
20240216,112100,30466082,323,323,323,323,0
|
|
20240216,112000,30466082,323,323,323,323,0
|
|
20240216,111900,30466082,323,323,323,323,0
|
|
20240216,111800,30466082,323,323,323,323,0
|
|
20240216,111700,30466082,323,323,323,323,0
|
|
20240216,111600,30466082,323,323,323,323,0
|
|
20240216,111500,30466082,323,323,323,323,0
|
|
20240216,111400,30466082,323,323,323,323,0
|
|
20240216,111300,30466082,323,323,323,323,0
|
|
20240216,111200,30466082,323,323,323,323,0
|
|
20240216,111100,30466082,323,323,323,323,0
|
|
20240216,111000,30466082,323,323,323,323,1
|
|
20240216,110900,30465759,321,321,321,321,4283
|
|
20240216,110800,29090916,322,322,322,322,0
|
|
20240216,110700,29090916,322,322,322,322,572
|
|
20240216,110600,28906732,323,323,323,323,0
|
|
20240216,110500,28906732,323,323,323,323,1
|
|
20240216,110400,28906409,322,322,322,322,0
|
|
20240216,110300,28906409,322,322,322,322,207
|
|
20240216,110200,28839755,323,323,323,323,0
|
|
20240216,110100,28839755,323,323,323,323,1
|
|
20240216,110000,28839432,322,322,322,322,260
|
|
20240216,105900,28755712,322,322,322,322,200
|
|
20240216,105800,28691312,322,322,322,322,200
|
|
20240216,105700,28626912,322,322,322,322,0
|
|
20240216,105600,28626912,322,322,322,322,91
|
|
20240216,105500,28597610,322,322,322,322,0
|
|
20240216,105400,28597610,322,322,322,322,0
|
|
20240216,105300,28597610,322,322,322,322,0
|
|
20240216,105200,28597610,322,322,322,322,0
|
|
20240216,105100,28597610,322,322,322,322,0
|
|
20240216,105000,28597610,322,322,322,322,0
|
|
20240216,104900,28597610,322,322,322,322,0
|
|
20240216,104800,28597610,322,322,322,322,10
|
|
20240216,104700,28594390,323,323,323,323,0
|
|
20240216,104600,28594390,323,323,323,323,0
|
|
20240216,104500,28594390,323,323,323,323,0
|
|
20240216,104400,28594390,323,323,323,323,1
|
|
20240216,104300,28594067,321,321,321,321,0
|
|
20240216,104200,28594067,321,321,321,321,0
|
|
20240216,104100,28594067,321,321,321,321,648
|
|
20240216,104000,28386059,321,321,321,321,200
|
|
20240216,103900,28321859,321,321,321,321,1003
|
|
20240216,103800,27999896,322,323,323,322,4
|
|
20240216,103700,27998607,322,322,322,322,2420
|
|
20240216,103600,27219367,323,323,323,323,0
|
|
20240216,103500,27219367,323,323,323,323,435
|
|
20240216,103400,27078862,324,324,324,324,0
|
|
20240216,103300,27078862,324,322,324,322,1143
|
|
20240216,103200,26709708,322,322,322,322,1000
|
|
20240216,103100,26387708,322,322,322,322,2
|
|
20240216,103000,26387064,323,323,323,322,155
|
|
20240216,102900,26337150,321,321,321,321,4212
|
|
20240216,102800,24985098,321,321,321,321,0
|
|
20240216,102700,24985098,321,321,321,321,0
|
|
20240216,102600,24985098,321,321,321,321,0
|
|
20240216,102500,24985098,321,321,321,321,500
|
|
20240216,102400,24824598,324,323,324,323,12
|
|
20240216,102300,24820721,324,324,324,324,0
|
|
20240216,102200,24820721,324,324,324,324,0
|
|
20240216,102100,24820721,324,324,324,324,0
|
|
20240216,102000,24820721,324,324,324,324,0
|
|
20240216,101900,24820721,324,322,324,322,291
|
|
20240216,101800,24726523,322,322,322,322,9
|
|
20240216,101700,24723625,321,321,321,321,0
|
|
20240216,101600,24723625,321,321,321,321,2
|
|
20240216,101500,24722983,321,321,321,321,233
|
|
20240216,101400,24648190,322,322,322,322,0
|
|
20240216,101300,24648190,322,322,322,322,4
|
|
20240216,101200,24646902,322,322,322,322,0
|
|
20240216,101100,24646902,322,322,322,322,7
|
|
20240216,101000,24644648,322,322,322,322,533
|
|
20240216,100900,24473022,325,325,325,325,0
|
|
20240216,100800,24473022,325,325,325,325,0
|
|
20240216,100700,24473022,325,325,325,325,0
|
|
20240216,100600,24473022,325,325,325,325,1
|
|
20240216,100500,24472697,325,325,325,325,0
|
|
20240216,100400,24472697,325,325,325,325,1
|
|
20240216,100300,24472372,321,321,321,321,0
|
|
20240216,100200,24472372,321,321,321,321,1290
|
|
20240216,100100,24058282,321,321,321,321,0
|
|
20240216,100000,24058282,321,321,321,321,0
|
|
20240216,095900,24058282,321,321,321,321,0
|
|
20240216,095800,24058282,321,321,321,321,0
|
|
20240216,095700,24058282,321,320,321,320,10435
|
|
20240216,095600,20712779,319,319,319,319,0
|
|
20240216,095500,20712779,319,319,319,319,0
|
|
20240216,095400,20712779,319,319,319,319,0
|
|
20240216,095300,20712779,319,319,319,319,0
|
|
20240216,095200,20712779,319,319,319,319,1188
|
|
20240216,095100,20333807,319,320,320,319,56
|
|
20240216,095000,20315892,320,321,321,320,1770
|
|
20240216,094900,19747726,320,320,320,320,0
|
|
20240216,094800,19747726,320,320,320,320,0
|
|
20240216,094700,19747726,320,320,320,320,2759
|
|
20240216,094600,18864846,320,320,320,320,0
|
|
20240216,094500,18864846,320,320,320,320,0
|
|
20240216,094400,18864846,320,320,320,320,0
|
|
20240216,094300,18864846,320,320,320,320,5001
|
|
20240216,094200,17264526,320,320,320,320,0
|
|
20240216,094100,17264526,320,320,320,320,3
|
|
20240216,094000,17263566,320,319,320,319,26
|
|
20240216,093900,17255271,319,320,320,319,23
|
|
20240216,093800,17247914,318,318,318,318,0
|
|
20240216,093700,17247914,318,318,318,318,16
|
|
20240216,093600,17242826,320,320,320,320,3
|
|
20240216,093500,17241866,319,320,320,318,454
|
|
20240216,093400,17097105,320,320,320,320,204
|
|
20240216,093300,17031825,320,320,320,319,10325
|
|
20240216,093200,13728150,322,322,322,322,107
|
|
20240216,093100,13693696,324,324,324,324,0
|
|
20240216,093000,13693696,324,324,324,324,1
|
|
20240216,092900,13693372,324,324,324,324,105
|
|
20240216,092800,13659352,324,324,324,324,300
|
|
20240216,092700,13562152,325,325,325,325,29
|
|
20240216,092600,13552727,326,326,326,326,0
|
|
20240216,092500,13552727,326,326,326,326,5
|
|
20240216,092400,13551097,320,324,324,320,1500
|
|
20240216,092300,13070382,327,327,327,327,101
|
|
20240216,092200,13037355,327,327,327,327,0
|
|
20240216,092100,13037355,327,327,327,327,20
|
|
20240216,092000,13030815,327,325,327,325,1000
|
|
20240216,091900,12703849,327,327,327,327,0
|
|
20240216,091800,12703849,327,327,327,327,1
|
|
20240216,091700,12703522,323,324,324,323,472
|
|
20240216,091600,12550595,323,323,323,323,3
|
|
20240216,091500,12549626,323,331,331,323,6
|
|
20240216,091400,12547648,332,327,332,327,9806
|
|
20240216,091300,9295228,326,326,326,326,0
|
|
20240216,091200,9295228,326,326,326,326,0
|
|
20240216,091100,9295228,326,326,326,326,1155
|
|
20240216,091000,8918698,328,328,328,328,508
|
|
20240216,090900,8752074,330,331,332,330,7725
|
|
20240216,090800,6187917,332,332,333,330,11571
|
|
20240216,090700,2365424,332,331,332,331,22
|
|
20240216,090600,2358138,330,329,330,329,6189
|
|
20240216,090500,315857,330,330,330,330,0
|
|
20240216,090400,315857,330,330,330,330,0
|
|
20240216,090300,315857,330,331,331,322,48
|
|
20240216,090200,300360,320,320,320,320,0
|
|
20240216,090100,300360,320,320,320,320,0
|
|
20240216,090000,300360,320,322,322,320,934
|