626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,192300,192544656,404,404,404,404,3054
|
|
20240215,192200,192544656,404,404,404,404,0
|
|
20240215,192100,192544656,404,404,404,404,0
|
|
20240215,192000,192544656,404,404,404,404,0
|
|
20240215,191900,192544656,404,404,404,404,0
|
|
20240215,191800,192544656,404,404,404,404,0
|
|
20240215,191700,192544656,404,404,404,404,0
|
|
20240215,191600,192544656,404,404,404,404,0
|
|
20240215,191500,192544656,404,404,404,404,0
|
|
20240215,191400,192544656,404,404,404,404,0
|
|
20240215,191300,192544656,404,404,404,404,0
|
|
20240215,191200,192544656,404,404,404,404,0
|
|
20240215,191100,192544656,404,404,404,404,0
|
|
20240215,191000,192544656,404,404,404,404,0
|
|
20240215,190900,192544656,404,404,404,404,0
|
|
20240215,190800,192544656,404,404,404,404,0
|
|
20240215,190700,192544656,404,404,404,404,0
|
|
20240215,190600,192544656,404,404,404,404,0
|
|
20240215,190500,192544656,404,404,404,404,0
|
|
20240215,190400,192544656,404,404,404,404,0
|
|
20240215,190300,192544656,404,404,404,404,0
|
|
20240215,190200,192544656,404,404,404,404,0
|
|
20240215,190100,192544656,404,404,404,404,0
|
|
20240215,190000,192544656,404,404,404,404,0
|
|
20240215,185900,192544656,404,404,404,404,0
|
|
20240215,185800,192544656,404,404,404,404,0
|
|
20240215,185700,192544656,404,404,404,404,0
|
|
20240215,185600,192544656,404,404,404,404,0
|
|
20240215,185500,192544656,404,404,404,404,0
|
|
20240215,185400,192544656,404,404,404,404,0
|
|
20240215,185300,192544656,404,404,404,404,3054
|
|
20240215,185200,192544656,404,404,404,404,0
|
|
20240215,185100,192544656,404,404,404,404,0
|
|
20240215,185000,192544656,404,404,404,404,0
|
|
20240215,184900,192544656,404,404,404,404,0
|
|
20240215,184800,192544656,404,404,404,404,0
|
|
20240215,184700,192544656,404,404,404,404,0
|
|
20240215,184600,192544656,404,404,404,404,0
|
|
20240215,184500,192544656,404,404,404,404,0
|
|
20240215,184400,192544656,404,404,404,404,0
|
|
20240215,184300,192544656,404,404,404,404,0
|
|
20240215,184200,192544656,404,404,404,404,0
|
|
20240215,184100,192544656,404,404,404,404,0
|
|
20240215,184000,192544656,404,404,404,404,0
|
|
20240215,183900,192544656,404,404,404,404,0
|
|
20240215,183800,192544656,404,404,404,404,0
|
|
20240215,183700,192544656,404,404,404,404,0
|
|
20240215,183600,192544656,404,404,404,404,0
|
|
20240215,183500,192544656,404,404,404,404,0
|
|
20240215,183400,192544656,404,404,404,404,0
|
|
20240215,183300,192544656,404,404,404,404,0
|
|
20240215,183200,192544656,404,404,404,404,0
|
|
20240215,183100,192544656,404,404,404,404,0
|
|
20240215,183000,192544656,404,404,404,404,0
|
|
20240215,182900,192544656,404,404,404,404,0
|
|
20240215,182800,192544656,404,404,404,404,0
|
|
20240215,182700,192544656,404,404,404,404,0
|
|
20240215,182600,192544656,404,404,404,404,0
|
|
20240215,182500,192544656,404,404,404,404,0
|
|
20240215,182400,192544656,404,404,404,404,0
|
|
20240215,182300,192544656,404,404,404,404,3054
|
|
20240215,182200,192544656,404,404,404,404,0
|
|
20240215,182100,192544656,404,404,404,404,0
|
|
20240215,182000,192544656,404,404,404,404,0
|
|
20240215,181900,192544656,404,404,404,404,0
|
|
20240215,181800,192544656,404,404,404,404,0
|
|
20240215,181700,192544656,404,404,404,404,0
|
|
20240215,181600,192544656,404,404,404,404,0
|
|
20240215,181500,192544656,404,404,404,404,0
|
|
20240215,181400,192544656,404,404,404,404,0
|
|
20240215,181300,192544656,404,404,404,404,0
|
|
20240215,181200,192544656,404,404,404,404,0
|
|
20240215,181100,192544656,404,404,404,404,0
|
|
20240215,181000,192544656,404,404,404,404,0
|
|
20240215,180900,192544656,404,404,404,404,0
|
|
20240215,180800,192544656,404,404,404,404,0
|
|
20240215,180700,192544656,404,404,404,404,0
|
|
20240215,180600,192544656,404,404,404,404,0
|
|
20240215,180500,192544656,404,404,404,404,0
|
|
20240215,180400,192544656,404,404,404,404,0
|
|
20240215,180300,192544656,404,404,404,404,0
|
|
20240215,180200,192544656,404,404,404,404,0
|
|
20240215,180100,192544656,404,404,404,404,0
|
|
20240215,180000,192544656,404,404,404,404,0
|
|
20240215,175900,192544656,404,404,404,404,0
|
|
20240215,175800,192544656,404,404,404,404,0
|
|
20240215,175700,192544656,404,404,404,404,0
|
|
20240215,175600,192544656,404,404,404,404,0
|
|
20240215,175500,192544656,404,404,404,404,0
|
|
20240215,175400,192544656,404,404,404,404,0
|
|
20240215,175300,192544656,404,404,404,404,3054
|
|
20240215,175200,192544656,404,404,404,404,0
|
|
20240215,175100,192544656,404,404,404,404,0
|
|
20240215,175000,192544656,404,404,404,404,0
|
|
20240215,174900,192544656,404,404,404,404,0
|
|
20240215,174800,192544656,404,404,404,404,0
|
|
20240215,174700,192544656,404,404,404,404,0
|
|
20240215,174600,192544656,404,404,404,404,0
|
|
20240215,174500,192544656,404,404,404,404,0
|
|
20240215,174400,192544656,404,404,404,404,0
|
|
20240215,174300,192544656,404,404,404,404,0
|
|
20240215,174200,192544656,404,404,404,404,0
|
|
20240215,174100,192544656,404,404,404,404,0
|
|
20240215,174000,192544656,404,404,404,404,0
|
|
20240215,173900,192544656,404,404,404,404,0
|
|
20240215,173800,192544656,404,404,404,404,0
|
|
20240215,173700,192544656,404,404,404,404,0
|
|
20240215,173600,192544656,404,404,404,404,0
|
|
20240215,173500,192544656,404,404,404,404,0
|
|
20240215,173400,192544656,404,404,404,404,0
|
|
20240215,173300,192544656,404,404,404,404,0
|
|
20240215,173200,192544656,404,404,404,404,0
|
|
20240215,173100,192544656,404,404,404,404,0
|
|
20240215,173000,192544656,404,404,404,404,0
|
|
20240215,172900,192544656,404,404,404,404,0
|
|
20240215,172800,192544656,404,404,404,404,0
|
|
20240215,172700,192544656,404,404,404,404,0
|
|
20240215,172600,192544656,404,404,404,404,0
|
|
20240215,172500,192544656,404,404,404,404,0
|
|
20240215,172400,192544656,404,404,404,404,0
|
|
20240215,172300,192544656,404,404,404,404,3054
|
|
20240215,172200,192544656,404,404,404,404,0
|
|
20240215,172100,192544656,404,404,404,404,0
|
|
20240215,172000,192544656,404,404,404,404,0
|
|
20240215,171900,192544656,404,404,404,404,0
|
|
20240215,171800,192544656,404,404,404,404,0
|
|
20240215,171700,192544656,404,404,404,404,0
|
|
20240215,171600,192544656,404,404,404,404,0
|
|
20240215,171500,192544656,404,404,404,404,0
|
|
20240215,171400,192544656,404,404,404,404,0
|
|
20240215,171300,192544656,404,404,404,404,0
|
|
20240215,171200,192544656,404,404,404,404,0
|
|
20240215,171100,192544656,404,404,404,404,0
|
|
20240215,171000,192544656,404,404,404,404,0
|
|
20240215,170900,192544656,404,404,404,404,0
|
|
20240215,170800,192544656,404,404,404,404,0
|
|
20240215,170700,192544656,404,404,404,404,0
|
|
20240215,170600,192544656,404,404,404,404,0
|
|
20240215,170500,192544656,404,404,404,404,0
|
|
20240215,170400,192544656,404,404,404,404,0
|
|
20240215,170300,192544656,404,404,404,404,0
|
|
20240215,170200,192544656,404,404,404,404,0
|
|
20240215,170100,192544656,404,404,404,404,0
|
|
20240215,170000,192544656,404,404,404,404,0
|
|
20240215,165900,192544656,404,404,404,404,0
|
|
20240215,165800,192544656,404,404,404,404,0
|
|
20240215,165700,192544656,404,404,404,404,0
|
|
20240215,165600,192544656,404,404,404,404,0
|
|
20240215,165500,192544656,404,404,404,404,0
|
|
20240215,165400,192544656,404,404,404,404,0
|
|
20240215,165300,192544656,404,404,404,404,3054
|
|
20240215,165200,192544656,404,404,404,404,0
|
|
20240215,165100,192544656,404,404,404,404,0
|
|
20240215,165000,192544656,404,404,404,404,0
|
|
20240215,164900,192544656,404,404,404,404,0
|
|
20240215,164800,192544656,404,404,404,404,0
|
|
20240215,164700,192544656,404,404,404,404,0
|
|
20240215,164600,192544656,404,404,404,404,0
|
|
20240215,164500,192544656,404,404,404,404,0
|
|
20240215,164400,192544656,404,404,404,404,0
|
|
20240215,164300,192544656,404,404,404,404,0
|
|
20240215,164200,192544656,404,404,404,404,0
|
|
20240215,164100,192544656,404,404,404,404,0
|
|
20240215,164000,192544656,404,404,404,404,0
|
|
20240215,163900,192544656,404,404,404,404,0
|
|
20240215,163800,192544656,404,404,404,404,0
|
|
20240215,163700,192544656,404,404,404,404,0
|
|
20240215,163600,192544656,404,404,404,404,0
|
|
20240215,163500,192544656,404,404,404,404,0
|
|
20240215,163400,192544656,404,404,404,404,0
|
|
20240215,163300,192544656,404,404,404,404,0
|
|
20240215,163200,192544656,404,404,404,404,0
|
|
20240215,163100,192544656,404,404,404,404,0
|
|
20240215,163000,192544656,404,404,404,404,0
|
|
20240215,162900,192544656,404,404,404,404,0
|
|
20240215,162800,192544656,404,404,404,404,0
|
|
20240215,162700,192544656,404,404,404,404,0
|
|
20240215,162600,192544656,404,404,404,404,0
|
|
20240215,162500,192544656,404,404,404,404,0
|
|
20240215,162400,192544656,404,404,404,404,0
|
|
20240215,162300,192544656,404,404,404,404,3054
|
|
20240215,162200,192544656,404,404,404,404,0
|
|
20240215,162100,192544656,404,404,404,404,0
|
|
20240215,162000,192544656,404,404,404,404,0
|
|
20240215,161900,192544656,404,404,404,404,0
|
|
20240215,161800,192544656,404,404,404,404,0
|
|
20240215,161700,192544656,404,404,404,404,0
|
|
20240215,161600,192544656,404,404,404,404,0
|
|
20240215,161500,192544656,404,404,404,404,0
|
|
20240215,161400,192544656,404,404,404,404,0
|
|
20240215,161300,192544656,404,404,404,404,0
|
|
20240215,161200,192544656,404,404,404,404,0
|
|
20240215,161100,192544656,404,404,404,404,0
|
|
20240215,161000,192544656,404,404,404,404,0
|
|
20240215,160900,192544656,404,404,404,404,0
|
|
20240215,160800,192544656,404,404,404,404,0
|
|
20240215,160700,192544656,404,404,404,404,0
|
|
20240215,160600,192544656,404,404,404,404,0
|
|
20240215,160500,192544656,404,404,404,404,0
|
|
20240215,160400,192544656,404,404,404,404,0
|
|
20240215,160300,192544656,404,404,404,404,0
|
|
20240215,160200,192544656,404,404,404,404,0
|
|
20240215,160100,192544656,404,404,404,404,0
|
|
20240215,160000,192544656,404,404,404,404,0
|
|
20240215,155900,192544656,404,404,404,404,0
|
|
20240215,155800,192544656,404,404,404,404,0
|
|
20240215,155700,192544656,404,404,404,404,0
|
|
20240215,155600,192544656,404,404,404,404,0
|
|
20240215,155500,192544656,404,404,404,404,0
|
|
20240215,155400,192544656,404,404,404,404,0
|
|
20240215,155300,192544656,404,404,404,404,3054
|
|
20240215,155200,192544656,404,404,404,404,0
|
|
20240215,155100,192544656,404,404,404,404,0
|
|
20240215,155000,192544656,404,404,404,404,0
|
|
20240215,154900,192544656,404,404,404,404,0
|
|
20240215,154800,192544656,404,404,404,404,0
|
|
20240215,154700,192544656,404,404,404,404,0
|
|
20240215,154600,192544656,404,404,404,404,0
|
|
20240215,154500,192544656,404,404,404,404,0
|
|
20240215,154400,192544656,404,404,404,404,0
|
|
20240215,154300,192544656,404,404,404,404,0
|
|
20240215,154200,192544656,404,404,404,404,0
|
|
20240215,154100,192544656,404,404,404,404,0
|
|
20240215,154000,192544656,404,404,404,404,0
|
|
20240215,153900,192544656,404,404,404,404,0
|
|
20240215,153800,192544656,404,404,404,404,0
|
|
20240215,153700,192544656,404,404,404,404,0
|
|
20240215,153600,192544656,404,404,404,404,0
|
|
20240215,153500,192544656,404,404,404,404,0
|
|
20240215,153400,192544656,404,404,404,404,0
|
|
20240215,153300,192544656,404,404,404,404,0
|
|
20240215,153200,192544656,404,404,404,404,0
|
|
20240215,153100,192544656,404,404,404,404,0
|
|
20240215,153000,192544656,404,404,404,404,3054
|
|
20240215,152900,191310840,406,406,406,406,0
|
|
20240215,152800,191310840,406,406,406,406,0
|
|
20240215,152700,191310840,406,406,406,406,0
|
|
20240215,152600,191310840,406,406,406,406,0
|
|
20240215,152500,191310840,406,406,406,406,0
|
|
20240215,152400,191310840,406,406,406,406,0
|
|
20240215,152300,191310840,406,406,406,406,0
|
|
20240215,152200,191310840,406,406,406,406,0
|
|
20240215,152100,191310840,406,406,406,406,0
|
|
20240215,152000,191310840,406,406,406,406,0
|
|
20240215,151900,191310840,406,405,406,405,32
|
|
20240215,151800,191297870,405,405,405,405,7
|
|
20240215,151700,191295035,405,405,405,405,177
|
|
20240215,151600,191223350,405,405,405,405,0
|
|
20240215,151500,191223350,405,405,405,405,2989
|
|
20240215,151400,190012805,405,405,405,405,184
|
|
20240215,151300,189938285,405,405,405,405,2
|
|
20240215,151200,189937475,405,405,405,404,321
|
|
20240215,151100,189807670,404,405,405,404,286
|
|
20240215,151000,189692080,404,404,404,404,350
|
|
20240215,150900,189550680,405,405,406,405,7889
|
|
20240215,150800,186355634,406,406,406,406,0
|
|
20240215,150700,186355634,406,406,406,406,642
|
|
20240215,150600,186094982,406,406,406,406,0
|
|
20240215,150500,186094982,406,406,406,406,1
|
|
20240215,150400,186094576,405,405,405,405,0
|
|
20240215,150300,186094576,405,405,405,405,920
|
|
20240215,150200,185721976,405,405,405,405,3654
|
|
20240215,150100,184242106,405,405,405,405,0
|
|
20240215,150000,184242106,405,405,405,405,13703
|
|
20240215,145900,178692391,405,405,405,405,1
|
|
20240215,145800,178691986,403,403,403,403,0
|
|
20240215,145700,178691986,403,403,403,403,1
|
|
20240215,145600,178691583,404,404,404,404,169
|
|
20240215,145500,178623307,405,405,405,405,100
|
|
20240215,145400,178582807,405,405,405,405,0
|
|
20240215,145300,178582807,405,405,405,405,200
|
|
20240215,145200,178501807,403,403,403,403,0
|
|
20240215,145100,178501807,403,404,404,403,1005
|
|
20240215,145000,178095792,404,404,404,404,0
|
|
20240215,144900,178095792,404,404,404,404,1476
|
|
20240215,144800,177499488,404,403,404,403,1801
|
|
20240215,144700,176772884,403,403,403,403,1243
|
|
20240215,144600,176271955,404,404,404,404,0
|
|
20240215,144500,176271955,404,404,404,404,0
|
|
20240215,144400,176271955,404,404,404,404,345
|
|
20240215,144300,176132575,404,404,404,404,2457
|
|
20240215,144200,175139947,404,404,404,404,2959
|
|
20240215,144100,173944511,404,405,405,404,2
|
|
20240215,144000,173943702,405,405,405,405,0
|
|
20240215,143900,173943702,405,405,405,405,0
|
|
20240215,143800,173943702,405,405,405,405,0
|
|
20240215,143700,173943702,405,405,405,405,1
|
|
20240215,143600,173943297,404,404,404,404,20
|
|
20240215,143500,173935217,404,404,404,404,29
|
|
20240215,143400,173923501,404,404,404,404,1500
|
|
20240215,143300,173317501,405,405,405,405,10
|
|
20240215,143200,173313451,404,404,404,404,0
|
|
20240215,143100,173313451,404,404,404,404,12267
|
|
20240215,143000,168357583,405,405,405,405,104
|
|
20240215,142900,168315463,405,405,405,405,100
|
|
20240215,142800,168274963,405,405,406,405,815
|
|
20240215,142700,167944887,405,405,405,405,11
|
|
20240215,142600,167940432,405,405,405,405,144
|
|
20240215,142500,167882112,405,405,406,405,592
|
|
20240215,142400,167641890,405,405,405,405,20
|
|
20240215,142300,167633790,405,405,405,405,1926
|
|
20240215,142200,166853760,405,405,405,405,44
|
|
20240215,142100,166835940,404,404,404,404,270
|
|
20240215,142000,166726860,404,404,404,404,0
|
|
20240215,141900,166726860,404,405,405,404,12078
|
|
20240215,141800,161846235,405,405,405,405,118
|
|
20240215,141700,161798445,405,405,405,405,922
|
|
20240215,141600,161425035,406,406,406,406,1
|
|
20240215,141500,161424629,404,405,405,404,372
|
|
20240215,141400,161274208,406,406,406,406,0
|
|
20240215,141300,161274208,406,406,406,406,20
|
|
20240215,141200,161266088,405,405,405,405,0
|
|
20240215,141100,161266088,405,405,405,405,165
|
|
20240215,141000,161199263,406,406,406,406,0
|
|
20240215,140900,161199263,406,406,406,406,0
|
|
20240215,140800,161199263,406,406,406,406,0
|
|
20240215,140700,161199263,406,406,406,406,0
|
|
20240215,140600,161199263,406,406,406,406,0
|
|
20240215,140500,161199263,406,406,406,406,0
|
|
20240215,140400,161199263,406,406,406,406,0
|
|
20240215,140300,161199263,406,406,406,406,4
|
|
20240215,140200,161197639,406,406,406,406,46
|
|
20240215,140100,161178963,406,406,406,406,1001
|
|
20240215,140000,160772557,404,404,404,404,0
|
|
20240215,135900,160772557,404,404,404,404,0
|
|
20240215,135800,160772557,404,404,404,404,0
|
|
20240215,135700,160772557,404,406,406,404,25
|
|
20240215,135600,160762455,404,404,404,404,33
|
|
20240215,135500,160749123,404,404,404,404,0
|
|
20240215,135400,160749123,404,404,404,404,0
|
|
20240215,135300,160749123,404,404,404,404,0
|
|
20240215,135200,160749123,404,404,404,404,0
|
|
20240215,135100,160749123,404,406,406,404,460
|
|
20240215,135000,160563281,404,404,404,404,0
|
|
20240215,134900,160563281,404,404,404,404,2000
|
|
20240215,134800,159755281,405,405,405,405,2000
|
|
20240215,134700,158945281,406,406,406,406,1
|
|
20240215,134600,158944875,406,406,406,406,0
|
|
20240215,134500,158944875,406,406,406,406,2
|
|
20240215,134400,158944063,406,406,406,406,0
|
|
20240215,134300,158944063,406,406,406,406,1
|
|
20240215,134200,158943657,406,406,406,406,3
|
|
20240215,134100,158942439,406,406,406,406,0
|
|
20240215,134000,158942439,406,406,406,406,300
|
|
20240215,133900,158820639,406,406,406,406,0
|
|
20240215,133800,158820639,406,406,406,406,1
|
|
20240215,133700,158820233,405,405,405,405,0
|
|
20240215,133600,158820233,405,405,405,405,20
|
|
20240215,133500,158812133,406,406,406,406,0
|
|
20240215,133400,158812133,406,406,406,406,0
|
|
20240215,133300,158812133,406,406,406,406,0
|
|
20240215,133200,158812133,406,406,406,406,0
|
|
20240215,133100,158812133,406,406,406,406,6
|
|
20240215,133000,158809697,406,406,406,406,1
|
|
20240215,132900,158809291,405,405,405,405,274
|
|
20240215,132800,158698321,405,405,405,405,1728
|
|
20240215,132700,157998481,406,406,406,406,0
|
|
20240215,132600,157998481,406,406,406,406,31
|
|
20240215,132500,157985895,407,407,407,407,0
|
|
20240215,132400,157985895,407,407,407,407,0
|
|
20240215,132300,157985895,407,406,407,405,3769
|
|
20240215,132200,156455690,405,405,405,405,500
|
|
20240215,132100,156253190,405,405,405,405,0
|
|
20240215,132000,156253190,405,404,405,404,5700
|
|
20240215,131900,153945190,405,405,405,405,2367
|
|
20240215,131800,152986555,405,405,405,405,0
|
|
20240215,131700,152986555,405,405,405,405,0
|
|
20240215,131600,152986555,405,406,406,405,1002
|
|
20240215,131500,152580743,406,406,406,406,0
|
|
20240215,131400,152580743,406,406,406,406,1
|
|
20240215,131300,152580337,405,405,405,405,0
|
|
20240215,131200,152580337,405,405,405,405,0
|
|
20240215,131100,152580337,405,405,405,405,1183
|
|
20240215,131000,152101222,405,405,405,405,0
|
|
20240215,130900,152101222,405,405,405,405,0
|
|
20240215,130800,152101222,405,405,405,405,0
|
|
20240215,130700,152101222,405,405,405,405,1110
|
|
20240215,130600,151651672,405,405,405,405,0
|
|
20240215,130500,151651672,405,405,405,405,233
|
|
20240215,130400,151557307,404,404,404,404,0
|
|
20240215,130300,151557307,404,404,404,404,0
|
|
20240215,130200,151557307,404,404,404,404,214
|
|
20240215,130100,151470851,404,404,404,404,0
|
|
20240215,130000,151470851,404,404,404,404,0
|
|
20240215,125900,151470851,404,404,404,404,20
|
|
20240215,125800,151462771,405,405,405,405,0
|
|
20240215,125700,151462771,405,405,405,405,665
|
|
20240215,125600,151193446,405,405,405,405,1000
|
|
20240215,125500,150788446,406,406,406,406,0
|
|
20240215,125400,150788446,406,406,406,406,0
|
|
20240215,125300,150788446,406,405,406,405,11
|
|
20240215,125200,150783990,406,404,406,404,1001
|
|
20240215,125100,150379584,405,405,405,405,0
|
|
20240215,125000,150379584,405,405,405,405,0
|
|
20240215,124900,150379584,405,405,405,405,127
|
|
20240215,124800,150328149,405,405,405,405,0
|
|
20240215,124700,150328149,405,404,405,404,5404
|
|
20240215,124600,148142529,404,404,404,404,0
|
|
20240215,124500,148142529,404,404,404,404,350
|
|
20240215,124400,148001129,404,404,404,404,2
|
|
20240215,124300,148000321,404,404,404,404,50
|
|
20240215,124200,147980121,404,404,404,404,0
|
|
20240215,124100,147980121,404,404,404,404,0
|
|
20240215,124000,147980121,404,404,404,404,202
|
|
20240215,123900,147898513,404,404,404,404,0
|
|
20240215,123800,147898513,404,404,404,404,0
|
|
20240215,123700,147898513,404,404,404,404,0
|
|
20240215,123600,147898513,404,404,404,404,0
|
|
20240215,123500,147898513,404,404,404,404,3000
|
|
20240215,123400,146686513,404,404,404,404,0
|
|
20240215,123300,146686513,404,404,404,404,28
|
|
20240215,123200,146675201,404,405,405,404,23130
|
|
20240215,123100,137330523,405,405,405,405,703
|
|
20240215,123000,137045808,405,405,405,405,8000
|
|
20240215,122900,133805808,406,406,406,406,0
|
|
20240215,122800,133805808,406,406,406,406,0
|
|
20240215,122700,133805808,406,406,406,406,0
|
|
20240215,122600,133805808,406,406,406,406,0
|
|
20240215,122500,133805808,406,406,406,406,0
|
|
20240215,122400,133805808,406,406,406,406,0
|
|
20240215,122300,133805808,406,406,406,406,0
|
|
20240215,122200,133805808,406,406,406,406,0
|
|
20240215,122100,133805808,406,406,406,406,0
|
|
20240215,122000,133805808,406,406,406,406,1
|
|
20240215,121900,133805402,405,405,405,405,0
|
|
20240215,121800,133805402,405,405,405,405,0
|
|
20240215,121700,133805402,405,405,405,405,0
|
|
20240215,121600,133805402,405,405,405,405,0
|
|
20240215,121500,133805402,405,405,405,405,0
|
|
20240215,121400,133805402,405,405,405,405,588
|
|
20240215,121300,133567262,405,405,405,405,37
|
|
20240215,121200,133552277,405,405,405,405,0
|
|
20240215,121100,133552277,405,405,405,405,5
|
|
20240215,121000,133550252,405,405,405,405,5
|
|
20240215,120900,133548227,404,405,405,404,1380
|
|
20240215,120800,132989437,406,406,406,406,0
|
|
20240215,120700,132989437,406,406,406,406,0
|
|
20240215,120600,132989437,406,406,406,406,0
|
|
20240215,120500,132989437,406,405,406,405,7
|
|
20240215,120400,132986597,405,405,405,405,0
|
|
20240215,120300,132986597,405,405,405,405,0
|
|
20240215,120200,132986597,405,405,405,405,10
|
|
20240215,120100,132982547,405,405,405,405,0
|
|
20240215,120000,132982547,405,405,405,405,0
|
|
20240215,115900,132982547,405,405,405,405,0
|
|
20240215,115800,132982547,405,405,405,405,1
|
|
20240215,115700,132982142,406,406,406,406,1
|
|
20240215,115600,132981736,406,406,406,406,0
|
|
20240215,115500,132981736,406,406,406,406,0
|
|
20240215,115400,132981736,406,406,406,406,1
|
|
20240215,115300,132981330,405,406,406,405,200
|
|
20240215,115200,132900230,406,406,406,406,0
|
|
20240215,115100,132900230,406,406,406,406,0
|
|
20240215,115000,132900230,406,406,406,406,25
|
|
20240215,114900,132890080,404,404,404,404,10
|
|
20240215,114800,132886040,405,405,405,405,1000
|
|
20240215,114700,132481040,405,405,405,405,660
|
|
20240215,114600,132213740,405,406,406,405,3340
|
|
20240215,114500,130860699,406,406,406,406,0
|
|
20240215,114400,130860699,406,406,406,406,254
|
|
20240215,114300,130757575,407,407,407,407,0
|
|
20240215,114200,130757575,407,407,407,407,40
|
|
20240215,114100,130741295,407,407,407,407,1
|
|
20240215,114000,130740888,406,406,406,406,0
|
|
20240215,113900,130740888,406,406,406,406,0
|
|
20240215,113800,130740888,406,406,406,406,0
|
|
20240215,113700,130740888,406,406,406,406,0
|
|
20240215,113600,130740888,406,407,407,406,1002
|
|
20240215,113500,130333076,407,407,407,407,3
|
|
20240215,113400,130331855,407,407,407,407,0
|
|
20240215,113300,130331855,407,407,407,407,500
|
|
20240215,113200,130128355,407,407,407,407,15632
|
|
20240215,113100,123766131,407,406,407,406,15
|
|
20240215,113000,123760031,405,405,405,405,0
|
|
20240215,112900,123760031,405,405,405,405,0
|
|
20240215,112800,123760031,405,407,407,405,29
|
|
20240215,112700,123748282,406,407,407,406,50
|
|
20240215,112600,123727957,406,406,406,406,23
|
|
20240215,112500,123718619,406,406,406,406,26
|
|
20240215,112400,123708063,407,407,407,407,0
|
|
20240215,112300,123708063,407,407,407,407,0
|
|
20240215,112200,123708063,407,407,407,407,1
|
|
20240215,112100,123707656,406,406,406,406,0
|
|
20240215,112000,123707656,406,406,406,406,0
|
|
20240215,111900,123707656,406,406,406,406,400
|
|
20240215,111800,123545256,407,407,407,407,0
|
|
20240215,111700,123545256,407,407,407,407,2
|
|
20240215,111600,123544442,406,406,406,406,106
|
|
20240215,111500,123501406,407,407,407,407,1
|
|
20240215,111400,123500999,406,406,406,406,75
|
|
20240215,111300,123470549,408,407,408,407,6
|
|
20240215,111200,123468106,407,407,407,407,1000
|
|
20240215,111100,123061106,408,407,408,407,2598
|
|
20240215,111000,122001720,407,407,407,407,1
|
|
20240215,110900,122001313,407,405,408,405,42469
|
|
20240215,110800,104757117,405,405,405,405,4
|
|
20240215,110700,104755497,406,406,406,406,0
|
|
20240215,110600,104755497,406,406,406,406,100
|
|
20240215,110500,104714897,406,406,406,406,0
|
|
20240215,110400,104714897,406,406,406,406,0
|
|
20240215,110300,104714897,406,405,406,405,590
|
|
20240215,110200,104475936,405,405,405,405,0
|
|
20240215,110100,104475936,405,405,405,405,5
|
|
20240215,110000,104473911,404,404,404,404,14
|
|
20240215,105900,104468255,404,404,404,404,0
|
|
20240215,105800,104468255,404,404,404,404,0
|
|
20240215,105700,104468255,404,404,404,404,0
|
|
20240215,105600,104468255,404,404,404,404,0
|
|
20240215,105500,104468255,404,404,404,404,139
|
|
20240215,105400,104412099,404,404,404,404,0
|
|
20240215,105300,104412099,404,404,404,404,0
|
|
20240215,105200,104412099,404,404,404,404,0
|
|
20240215,105100,104412099,404,404,404,404,0
|
|
20240215,105000,104412099,404,405,406,404,14
|
|
20240215,104900,104406436,404,405,405,404,4000
|
|
20240215,104800,102789939,406,406,406,406,0
|
|
20240215,104700,102789939,406,406,406,406,0
|
|
20240215,104600,102789939,406,406,406,406,0
|
|
20240215,104500,102789939,406,406,406,406,0
|
|
20240215,104400,102789939,406,406,406,406,100
|
|
20240215,104300,102749339,405,405,405,405,2
|
|
20240215,104200,102748529,406,406,406,406,100
|
|
20240215,104100,102707929,406,406,406,406,100
|
|
20240215,104000,102667329,406,406,406,406,0
|
|
20240215,103900,102667329,406,406,406,406,1301
|
|
20240215,103800,102139123,406,406,406,406,0
|
|
20240215,103700,102139123,406,406,406,406,1
|
|
20240215,103600,102138717,406,406,406,406,3
|
|
20240215,103500,102137499,406,406,406,406,2
|
|
20240215,103400,102136687,405,405,405,405,10
|
|
20240215,103300,102132637,406,406,406,406,0
|
|
20240215,103200,102132637,406,406,406,406,0
|
|
20240215,103100,102132637,406,405,406,405,80
|
|
20240215,103000,102100207,406,406,406,406,0
|
|
20240215,102900,102100207,406,406,406,406,0
|
|
20240215,102800,102100207,406,406,406,406,1
|
|
20240215,102700,102099801,406,405,406,405,1275
|
|
20240215,102600,101583425,405,405,405,405,268
|
|
20240215,102500,101474885,406,406,406,406,13
|
|
20240215,102400,101469607,406,406,406,406,1014
|
|
20240215,102300,101057923,405,405,405,405,15972
|
|
20240215,102200,94589263,403,403,403,403,900
|
|
20240215,102100,94226563,406,406,406,406,0
|
|
20240215,102000,94226563,406,406,406,406,0
|
|
20240215,101900,94226563,406,406,406,406,0
|
|
20240215,101800,94226563,406,406,406,406,0
|
|
20240215,101700,94226563,406,406,406,406,2800
|
|
20240215,101600,93089763,406,406,406,406,0
|
|
20240215,101500,93089763,406,406,406,406,8844
|
|
20240215,101400,89499099,406,405,406,405,7
|
|
20240215,101300,89496262,406,406,406,406,0
|
|
20240215,101200,89496262,406,404,406,404,458
|
|
20240215,101100,89311124,403,403,403,403,0
|
|
20240215,101000,89311124,403,403,403,403,5
|
|
20240215,100900,89309109,403,403,403,403,0
|
|
20240215,100800,89309109,403,403,403,403,1
|
|
20240215,100700,89308706,404,404,404,404,100
|
|
20240215,100600,89268306,404,404,404,404,0
|
|
20240215,100500,89268306,404,404,404,404,0
|
|
20240215,100400,89268306,404,404,404,404,0
|
|
20240215,100300,89268306,404,404,406,404,1236
|
|
20240215,100200,88768945,406,406,406,406,1
|
|
20240215,100100,88768539,404,404,404,404,99
|
|
20240215,100000,88728543,406,406,406,406,0
|
|
20240215,095900,88728543,406,406,406,406,0
|
|
20240215,095800,88728543,406,406,406,406,0
|
|
20240215,095700,88728543,406,406,406,406,36
|
|
20240215,095600,88713927,406,406,406,406,5
|
|
20240215,095500,88711897,406,406,406,406,0
|
|
20240215,095400,88711897,406,404,406,404,1021
|
|
20240215,095300,88297413,406,404,406,404,2072
|
|
20240215,095200,87460139,404,404,404,404,476
|
|
20240215,095100,87267835,404,404,404,404,100
|
|
20240215,095000,87227435,404,404,404,404,0
|
|
20240215,094900,87227435,404,404,404,404,0
|
|
20240215,094800,87227435,404,404,404,404,0
|
|
20240215,094700,87227435,404,404,404,404,50
|
|
20240215,094600,87207235,404,404,404,404,0
|
|
20240215,094500,87207235,404,404,404,404,0
|
|
20240215,094400,87207235,404,404,404,404,6
|
|
20240215,094300,87204811,404,404,404,404,171
|
|
20240215,094200,87135727,406,406,406,406,0
|
|
20240215,094100,87135727,406,404,406,404,3091
|
|
20240215,094000,85886781,407,406,407,406,56
|
|
20240215,093900,85863990,407,407,407,406,25
|
|
20240215,093800,85853816,406,406,406,406,8
|
|
20240215,093700,85850568,407,407,407,407,11
|
|
20240215,093600,85846091,407,404,407,404,2018
|
|
20240215,093500,85030783,404,404,404,404,5911
|
|
20240215,093400,82642739,405,405,405,405,11576
|
|
20240215,093300,77954459,403,403,403,403,0
|
|
20240215,093200,77954459,403,405,405,403,2770
|
|
20240215,093100,76838143,406,406,406,406,0
|
|
20240215,093000,76838143,406,406,406,406,0
|
|
20240215,092900,76838143,406,406,406,406,0
|
|
20240215,092800,76838143,406,405,406,403,5002
|
|
20240215,092700,74817594,406,407,407,406,78
|
|
20240215,092600,74785852,408,407,408,407,3927
|
|
20240215,092500,73187562,407,407,407,407,26000
|
|
20240215,092400,62605562,407,407,407,407,0
|
|
20240215,092300,62605562,407,407,407,407,103
|
|
20240215,092200,62563641,407,407,407,407,0
|
|
20240215,092100,62563641,407,407,407,407,0
|
|
20240215,092000,62563641,407,406,407,406,4199
|
|
20240215,091900,60855801,406,406,406,406,347
|
|
20240215,091800,60714919,405,405,405,405,9438
|
|
20240215,091700,56892529,405,405,405,405,3000
|
|
20240215,091600,55677529,408,408,408,408,7
|
|
20240215,091500,55674673,408,408,408,408,2019
|
|
20240215,091400,54850921,408,408,408,408,0
|
|
20240215,091300,54850921,408,408,408,408,1074
|
|
20240215,091200,54412729,408,406,408,405,4800
|
|
20240215,091100,52466341,408,408,408,408,1159
|
|
20240215,091000,51993469,408,408,408,408,317
|
|
20240215,090900,51864133,408,409,409,408,5000
|
|
20240215,090800,49823133,410,408,410,407,13867
|
|
20240215,090700,44155074,408,409,409,408,1502
|
|
20240215,090600,43540757,409,413,413,409,10153
|
|
20240215,090500,39378004,413,409,417,409,65241
|
|
20240215,090400,12429849,409,409,409,409,481
|
|
20240215,090300,12233120,410,408,410,407,15039
|
|
20240215,090200,6083335,409,408,409,408,11000
|
|
20240215,090100,1584558,405,405,410,405,3098
|
|
20240215,090000,325576,404,402,404,402,808
|