627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192400,168583206,405,405,405,405,596
|
|
20240216,192300,168583206,405,405,405,405,0
|
|
20240216,192200,168583206,405,405,405,405,0
|
|
20240216,192100,168583206,405,405,405,405,0
|
|
20240216,192000,168583206,405,405,405,405,0
|
|
20240216,191900,168583206,405,405,405,405,0
|
|
20240216,191800,168583206,405,405,405,405,0
|
|
20240216,191700,168583206,405,405,405,405,0
|
|
20240216,191600,168583206,405,405,405,405,0
|
|
20240216,191500,168583206,405,405,405,405,0
|
|
20240216,191400,168583206,405,405,405,405,0
|
|
20240216,191300,168583206,405,405,405,405,0
|
|
20240216,191200,168583206,405,405,405,405,0
|
|
20240216,191100,168583206,405,405,405,405,0
|
|
20240216,191000,168583206,405,405,405,405,0
|
|
20240216,190900,168583206,405,405,405,405,0
|
|
20240216,190800,168583206,405,405,405,405,0
|
|
20240216,190700,168583206,405,405,405,405,0
|
|
20240216,190600,168583206,405,405,405,405,0
|
|
20240216,190500,168583206,405,405,405,405,0
|
|
20240216,190400,168583206,405,405,405,405,0
|
|
20240216,190300,168583206,405,405,405,405,0
|
|
20240216,190200,168583206,405,405,405,405,0
|
|
20240216,190100,168583206,405,405,405,405,0
|
|
20240216,190000,168583206,405,405,405,405,0
|
|
20240216,185900,168583206,405,405,405,405,0
|
|
20240216,185800,168583206,405,405,405,405,0
|
|
20240216,185700,168583206,405,405,405,405,0
|
|
20240216,185600,168583206,405,405,405,405,0
|
|
20240216,185500,168583206,405,405,405,405,0
|
|
20240216,185400,168583206,405,405,405,405,596
|
|
20240216,185300,168583206,405,405,405,405,0
|
|
20240216,185200,168583206,405,405,405,405,0
|
|
20240216,185100,168583206,405,405,405,405,0
|
|
20240216,185000,168583206,405,405,405,405,0
|
|
20240216,184900,168583206,405,405,405,405,0
|
|
20240216,184800,168583206,405,405,405,405,0
|
|
20240216,184700,168583206,405,405,405,405,0
|
|
20240216,184600,168583206,405,405,405,405,0
|
|
20240216,184500,168583206,405,405,405,405,0
|
|
20240216,184400,168583206,405,405,405,405,0
|
|
20240216,184300,168583206,405,405,405,405,0
|
|
20240216,184200,168583206,405,405,405,405,0
|
|
20240216,184100,168583206,405,405,405,405,0
|
|
20240216,184000,168583206,405,405,405,405,0
|
|
20240216,183900,168583206,405,405,405,405,0
|
|
20240216,183800,168583206,405,405,405,405,0
|
|
20240216,183700,168583206,405,405,405,405,0
|
|
20240216,183600,168583206,405,405,405,405,0
|
|
20240216,183500,168583206,405,405,405,405,0
|
|
20240216,183400,168583206,405,405,405,405,0
|
|
20240216,183300,168583206,405,405,405,405,0
|
|
20240216,183200,168583206,405,405,405,405,0
|
|
20240216,183100,168583206,405,405,405,405,0
|
|
20240216,183000,168583206,405,405,405,405,0
|
|
20240216,182900,168583206,405,405,405,405,0
|
|
20240216,182800,168583206,405,405,405,405,0
|
|
20240216,182700,168583206,405,405,405,405,0
|
|
20240216,182600,168583206,405,405,405,405,0
|
|
20240216,182500,168583206,405,405,405,405,0
|
|
20240216,182400,168583206,405,405,405,405,596
|
|
20240216,182300,168583206,405,405,405,405,0
|
|
20240216,182200,168583206,405,405,405,405,0
|
|
20240216,182100,168583206,405,405,405,405,0
|
|
20240216,182000,168583206,405,405,405,405,0
|
|
20240216,181900,168583206,405,405,405,405,0
|
|
20240216,181800,168583206,405,405,405,405,0
|
|
20240216,181700,168583206,405,405,405,405,0
|
|
20240216,181600,168583206,405,405,405,405,0
|
|
20240216,181500,168583206,405,405,405,405,0
|
|
20240216,181400,168583206,405,405,405,405,0
|
|
20240216,181300,168583206,405,405,405,405,0
|
|
20240216,181200,168583206,405,405,405,405,0
|
|
20240216,181100,168583206,405,405,405,405,0
|
|
20240216,181000,168583206,405,405,405,405,0
|
|
20240216,180900,168583206,405,405,405,405,0
|
|
20240216,180800,168583206,405,405,405,405,0
|
|
20240216,180700,168583206,405,405,405,405,0
|
|
20240216,180600,168583206,405,405,405,405,0
|
|
20240216,180500,168583206,405,405,405,405,0
|
|
20240216,180400,168583206,405,405,405,405,0
|
|
20240216,180300,168583206,405,405,405,405,0
|
|
20240216,180200,168583206,405,405,405,405,0
|
|
20240216,180100,168583206,405,405,405,405,0
|
|
20240216,180000,168583206,405,405,405,405,0
|
|
20240216,175900,168583206,405,405,405,405,0
|
|
20240216,175800,168583206,405,405,405,405,0
|
|
20240216,175700,168583206,405,405,405,405,0
|
|
20240216,175600,168583206,405,405,405,405,0
|
|
20240216,175500,168583206,405,405,405,405,0
|
|
20240216,175400,168583206,405,405,405,405,596
|
|
20240216,175300,168583206,405,405,405,405,0
|
|
20240216,175200,168583206,405,405,405,405,0
|
|
20240216,175100,168583206,405,405,405,405,0
|
|
20240216,175000,168583206,405,405,405,405,0
|
|
20240216,174900,168583206,405,405,405,405,0
|
|
20240216,174800,168583206,405,405,405,405,0
|
|
20240216,174700,168583206,405,405,405,405,0
|
|
20240216,174600,168583206,405,405,405,405,0
|
|
20240216,174500,168583206,405,405,405,405,0
|
|
20240216,174400,168583206,405,405,405,405,0
|
|
20240216,174300,168583206,405,405,405,405,0
|
|
20240216,174200,168583206,405,405,405,405,0
|
|
20240216,174100,168583206,405,405,405,405,0
|
|
20240216,174000,168583206,405,405,405,405,0
|
|
20240216,173900,168583206,405,405,405,405,0
|
|
20240216,173800,168583206,405,405,405,405,0
|
|
20240216,173700,168583206,405,405,405,405,0
|
|
20240216,173600,168583206,405,405,405,405,0
|
|
20240216,173500,168583206,405,405,405,405,0
|
|
20240216,173400,168583206,405,405,405,405,0
|
|
20240216,173300,168583206,405,405,405,405,0
|
|
20240216,173200,168583206,405,405,405,405,0
|
|
20240216,173100,168583206,405,405,405,405,0
|
|
20240216,173000,168583206,405,405,405,405,0
|
|
20240216,172900,168583206,405,405,405,405,0
|
|
20240216,172800,168583206,405,405,405,405,0
|
|
20240216,172700,168583206,405,405,405,405,0
|
|
20240216,172600,168583206,405,405,405,405,0
|
|
20240216,172500,168583206,405,405,405,405,0
|
|
20240216,172400,168583206,405,405,405,405,596
|
|
20240216,172300,168583206,405,405,405,405,0
|
|
20240216,172200,168583206,405,405,405,405,0
|
|
20240216,172100,168583206,405,405,405,405,0
|
|
20240216,172000,168583206,405,405,405,405,0
|
|
20240216,171900,168583206,405,405,405,405,0
|
|
20240216,171800,168583206,405,405,405,405,0
|
|
20240216,171700,168583206,405,405,405,405,0
|
|
20240216,171600,168583206,405,405,405,405,0
|
|
20240216,171500,168583206,405,405,405,405,0
|
|
20240216,171400,168583206,405,405,405,405,0
|
|
20240216,171300,168583206,405,405,405,405,0
|
|
20240216,171200,168583206,405,405,405,405,0
|
|
20240216,171100,168583206,405,405,405,405,0
|
|
20240216,171000,168583206,405,405,405,405,0
|
|
20240216,170900,168583206,405,405,405,405,0
|
|
20240216,170800,168583206,405,405,405,405,0
|
|
20240216,170700,168583206,405,405,405,405,0
|
|
20240216,170600,168583206,405,405,405,405,0
|
|
20240216,170500,168583206,405,405,405,405,0
|
|
20240216,170400,168583206,405,405,405,405,0
|
|
20240216,170300,168583206,405,405,405,405,0
|
|
20240216,170200,168583206,405,405,405,405,0
|
|
20240216,170100,168583206,405,405,405,405,0
|
|
20240216,170000,168583206,405,405,405,405,0
|
|
20240216,165900,168583206,405,405,405,405,0
|
|
20240216,165800,168583206,405,405,405,405,0
|
|
20240216,165700,168583206,405,405,405,405,0
|
|
20240216,165600,168583206,405,405,405,405,0
|
|
20240216,165500,168583206,405,405,405,405,0
|
|
20240216,165400,168583206,405,405,405,405,596
|
|
20240216,165300,168583206,405,405,405,405,0
|
|
20240216,165200,168583206,405,405,405,405,0
|
|
20240216,165100,168583206,405,405,405,405,0
|
|
20240216,165000,168583206,405,405,405,405,0
|
|
20240216,164900,168583206,405,405,405,405,0
|
|
20240216,164800,168583206,405,405,405,405,0
|
|
20240216,164700,168583206,405,405,405,405,0
|
|
20240216,164600,168583206,405,405,405,405,0
|
|
20240216,164500,168583206,405,405,405,405,0
|
|
20240216,164400,168583206,405,405,405,405,0
|
|
20240216,164300,168583206,405,405,405,405,0
|
|
20240216,164200,168583206,405,405,405,405,0
|
|
20240216,164100,168583206,405,405,405,405,0
|
|
20240216,164000,168583206,405,405,405,405,0
|
|
20240216,163900,168583206,405,405,405,405,0
|
|
20240216,163800,168583206,405,405,405,405,0
|
|
20240216,163700,168583206,405,405,405,405,0
|
|
20240216,163600,168583206,405,405,405,405,0
|
|
20240216,163500,168583206,405,405,405,405,0
|
|
20240216,163400,168583206,405,405,405,405,0
|
|
20240216,163300,168583206,405,405,405,405,0
|
|
20240216,163200,168583206,405,405,405,405,0
|
|
20240216,163100,168583206,405,405,405,405,0
|
|
20240216,163000,168583206,405,405,405,405,0
|
|
20240216,162900,168583206,405,405,405,405,0
|
|
20240216,162800,168583206,405,405,405,405,0
|
|
20240216,162700,168583206,405,405,405,405,0
|
|
20240216,162600,168583206,405,405,405,405,0
|
|
20240216,162500,168583206,405,405,405,405,0
|
|
20240216,162400,168583206,405,405,405,405,596
|
|
20240216,162300,168583206,405,405,405,405,0
|
|
20240216,162200,168583206,405,405,405,405,0
|
|
20240216,162100,168583206,405,405,405,405,0
|
|
20240216,162000,168583206,405,405,405,405,0
|
|
20240216,161900,168583206,405,405,405,405,0
|
|
20240216,161800,168583206,405,405,405,405,0
|
|
20240216,161700,168583206,405,405,405,405,0
|
|
20240216,161600,168583206,405,405,405,405,0
|
|
20240216,161500,168583206,405,405,405,405,0
|
|
20240216,161400,168583206,405,405,405,405,0
|
|
20240216,161300,168583206,405,405,405,405,0
|
|
20240216,161200,168583206,405,405,405,405,0
|
|
20240216,161100,168583206,405,405,405,405,0
|
|
20240216,161000,168583206,405,405,405,405,0
|
|
20240216,160900,168583206,405,405,405,405,0
|
|
20240216,160800,168583206,405,405,405,405,0
|
|
20240216,160700,168583206,405,405,405,405,0
|
|
20240216,160600,168583206,405,405,405,405,0
|
|
20240216,160500,168583206,405,405,405,405,0
|
|
20240216,160400,168583206,405,405,405,405,0
|
|
20240216,160300,168583206,405,405,405,405,0
|
|
20240216,160200,168583206,405,405,405,405,0
|
|
20240216,160100,168583206,405,405,405,405,0
|
|
20240216,160000,168583206,405,405,405,405,0
|
|
20240216,155900,168583206,405,405,405,405,0
|
|
20240216,155800,168583206,405,405,405,405,0
|
|
20240216,155700,168583206,405,405,405,405,0
|
|
20240216,155600,168583206,405,405,405,405,0
|
|
20240216,155500,168583206,405,405,405,405,0
|
|
20240216,155400,168583206,405,405,405,405,596
|
|
20240216,155300,168583206,405,405,405,405,0
|
|
20240216,155200,168583206,405,405,405,405,0
|
|
20240216,155100,168583206,405,405,405,405,0
|
|
20240216,155000,168583206,405,405,405,405,0
|
|
20240216,154900,168583206,405,405,405,405,0
|
|
20240216,154800,168583206,405,405,405,405,0
|
|
20240216,154700,168583206,405,405,405,405,0
|
|
20240216,154600,168583206,405,405,405,405,0
|
|
20240216,154500,168583206,405,405,405,405,0
|
|
20240216,154400,168583206,405,405,405,405,0
|
|
20240216,154300,168583206,405,405,405,405,0
|
|
20240216,154200,168583206,405,405,405,405,0
|
|
20240216,154100,168583206,405,405,405,405,0
|
|
20240216,154000,168583206,405,405,405,405,0
|
|
20240216,153900,168583206,405,405,405,405,0
|
|
20240216,153800,168583206,405,405,405,405,0
|
|
20240216,153700,168583206,405,405,405,405,0
|
|
20240216,153600,168583206,405,405,405,405,0
|
|
20240216,153500,168583206,405,405,405,405,0
|
|
20240216,153400,168583206,405,405,405,405,0
|
|
20240216,153300,168583206,405,405,405,405,0
|
|
20240216,153200,168583206,405,405,405,405,0
|
|
20240216,153100,168583206,405,405,405,405,0
|
|
20240216,153000,168583206,405,405,405,405,596
|
|
20240216,152900,168341826,405,405,405,405,0
|
|
20240216,152800,168341826,405,405,405,405,0
|
|
20240216,152700,168341826,405,405,405,405,0
|
|
20240216,152600,168341826,405,405,405,405,0
|
|
20240216,152500,168341826,405,405,405,405,0
|
|
20240216,152400,168341826,405,405,405,405,0
|
|
20240216,152300,168341826,405,405,405,405,0
|
|
20240216,152200,168341826,405,405,405,405,0
|
|
20240216,152100,168341826,405,405,405,405,0
|
|
20240216,152000,168341826,405,405,405,405,0
|
|
20240216,151900,168341826,405,405,405,405,100
|
|
20240216,151800,168301326,405,405,405,405,0
|
|
20240216,151700,168301326,405,405,405,405,0
|
|
20240216,151600,168301326,405,404,405,404,1060
|
|
20240216,151500,167872086,405,405,405,405,0
|
|
20240216,151400,167872086,405,405,405,405,195
|
|
20240216,151300,167793111,405,404,405,404,51
|
|
20240216,151200,167772506,405,405,405,405,120
|
|
20240216,151100,167723906,405,404,405,404,4200
|
|
20240216,151000,166023106,405,405,405,405,2
|
|
20240216,150900,166022296,404,405,405,404,502
|
|
20240216,150800,165819487,404,404,404,404,0
|
|
20240216,150700,165819487,404,404,404,404,1
|
|
20240216,150600,165819083,405,405,405,405,5
|
|
20240216,150500,165817058,405,405,405,405,33
|
|
20240216,150400,165803693,405,404,405,404,192
|
|
20240216,150300,165726104,404,404,404,404,0
|
|
20240216,150200,165726104,404,404,404,404,1
|
|
20240216,150100,165725700,404,404,404,404,3289
|
|
20240216,150000,164396944,404,404,404,404,10000
|
|
20240216,145900,160356944,404,404,404,404,0
|
|
20240216,145800,160356944,404,404,404,404,1
|
|
20240216,145700,160356540,403,403,403,403,6680
|
|
20240216,145600,157664500,404,404,404,404,30
|
|
20240216,145500,157652380,404,404,404,404,0
|
|
20240216,145400,157652380,404,404,404,404,0
|
|
20240216,145300,157652380,404,404,404,404,8
|
|
20240216,145200,157649148,403,403,403,403,1000
|
|
20240216,145100,157246148,403,403,403,403,2500
|
|
20240216,145000,156238648,403,403,403,403,0
|
|
20240216,144900,156238648,403,403,403,403,0
|
|
20240216,144800,156238648,403,403,403,403,1000
|
|
20240216,144700,155835648,403,403,403,403,100
|
|
20240216,144600,155795348,404,404,404,404,7840
|
|
20240216,144500,152627988,405,405,405,405,615
|
|
20240216,144400,152378913,405,405,405,405,0
|
|
20240216,144300,152378913,405,405,405,405,0
|
|
20240216,144200,152378913,405,405,405,405,0
|
|
20240216,144100,152378913,405,405,405,405,0
|
|
20240216,144000,152378913,405,405,405,405,0
|
|
20240216,143900,152378913,405,405,405,405,5
|
|
20240216,143800,152376888,405,404,405,404,125
|
|
20240216,143700,152326371,405,405,405,405,0
|
|
20240216,143600,152326371,405,405,405,405,19
|
|
20240216,143500,152318676,404,405,405,404,620
|
|
20240216,143400,152068177,405,405,405,405,21
|
|
20240216,143300,152059672,405,405,405,405,49
|
|
20240216,143200,152039827,404,404,404,404,800
|
|
20240216,143100,151716627,404,404,404,404,500
|
|
20240216,143000,151514627,405,405,405,405,0
|
|
20240216,142900,151514627,405,405,405,405,10
|
|
20240216,142800,151510577,405,405,405,405,2
|
|
20240216,142700,151509767,404,404,404,404,1
|
|
20240216,142600,151509363,405,405,405,405,0
|
|
20240216,142500,151509363,405,405,405,405,0
|
|
20240216,142400,151509363,405,405,405,405,1
|
|
20240216,142300,151508958,405,404,405,404,132
|
|
20240216,142200,151455629,404,404,404,404,1
|
|
20240216,142100,151455225,404,404,404,404,0
|
|
20240216,142000,151455225,404,404,404,404,0
|
|
20240216,141900,151455225,404,404,404,404,209
|
|
20240216,141800,151370789,404,405,405,404,76
|
|
20240216,141700,151340039,405,405,405,405,1000
|
|
20240216,141600,150935039,405,405,405,405,48
|
|
20240216,141500,150915599,405,405,405,405,0
|
|
20240216,141400,150915599,405,405,405,405,129
|
|
20240216,141300,150863354,405,405,405,405,131
|
|
20240216,141200,150810299,404,404,404,404,1
|
|
20240216,141100,150809895,405,405,405,405,0
|
|
20240216,141000,150809895,405,405,405,405,0
|
|
20240216,140900,150809895,405,405,405,405,0
|
|
20240216,140800,150809895,405,405,405,405,0
|
|
20240216,140700,150809895,405,405,405,405,0
|
|
20240216,140600,150809895,405,405,405,405,0
|
|
20240216,140500,150809895,405,405,405,405,0
|
|
20240216,140400,150809895,405,405,405,405,0
|
|
20240216,140300,150809895,405,405,405,405,0
|
|
20240216,140200,150809895,405,405,405,405,0
|
|
20240216,140100,150809895,405,405,405,405,0
|
|
20240216,140000,150809895,405,405,405,405,0
|
|
20240216,135900,150809895,405,405,405,405,0
|
|
20240216,135800,150809895,405,405,405,405,0
|
|
20240216,135700,150809895,405,405,405,405,0
|
|
20240216,135600,150809895,405,405,405,405,200
|
|
20240216,135500,150728895,403,403,403,403,0
|
|
20240216,135400,150728895,403,403,403,403,99
|
|
20240216,135300,150688998,403,403,403,403,0
|
|
20240216,135200,150688998,403,403,403,403,0
|
|
20240216,135100,150688998,403,403,403,403,0
|
|
20240216,135000,150688998,403,403,403,403,0
|
|
20240216,134900,150688998,403,403,403,403,3000
|
|
20240216,134800,149479998,403,404,404,403,10000
|
|
20240216,134700,145445242,405,405,405,405,178
|
|
20240216,134600,145373152,405,405,405,405,0
|
|
20240216,134500,145373152,405,405,405,405,5
|
|
20240216,134400,145371127,405,405,405,405,5
|
|
20240216,134300,145369102,405,405,405,405,0
|
|
20240216,134200,145369102,405,405,405,405,0
|
|
20240216,134100,145369102,405,405,405,405,260
|
|
20240216,134000,145263802,406,406,406,406,0
|
|
20240216,133900,145263802,406,406,406,406,0
|
|
20240216,133800,145263802,406,406,406,406,0
|
|
20240216,133700,145263802,406,406,406,406,0
|
|
20240216,133600,145263802,406,406,406,406,0
|
|
20240216,133500,145263802,406,406,406,406,0
|
|
20240216,133400,145263802,406,406,406,406,0
|
|
20240216,133300,145263802,406,406,406,406,0
|
|
20240216,133200,145263802,406,406,406,406,0
|
|
20240216,133100,145263802,406,404,406,404,1100
|
|
20240216,133000,144817402,405,405,405,405,100
|
|
20240216,132900,144776902,406,406,406,406,0
|
|
20240216,132800,144776902,406,405,406,404,115
|
|
20240216,132700,144730415,405,405,405,405,0
|
|
20240216,132600,144730415,405,404,405,404,3954
|
|
20240216,132500,143132988,404,405,405,404,761
|
|
20240216,132400,142825283,405,405,405,405,39
|
|
20240216,132300,142809488,406,406,406,406,200
|
|
20240216,132200,142728288,405,405,405,405,0
|
|
20240216,132100,142728288,405,405,405,405,0
|
|
20240216,132000,142728288,405,405,405,405,1
|
|
20240216,131900,142727883,406,405,406,405,2
|
|
20240216,131800,142727072,404,405,405,404,1601
|
|
20240216,131700,142080108,405,405,405,405,59
|
|
20240216,131600,142056213,406,405,406,405,15
|
|
20240216,131500,142050128,405,405,405,405,1
|
|
20240216,131400,142049723,405,405,405,405,0
|
|
20240216,131300,142049723,405,405,405,405,299
|
|
20240216,131200,141928628,406,406,406,406,18
|
|
20240216,131100,141921320,406,406,406,406,0
|
|
20240216,131000,141921320,406,406,406,406,18
|
|
20240216,130900,141914012,406,405,406,405,1873
|
|
20240216,130800,141154247,406,406,406,406,0
|
|
20240216,130700,141154247,406,406,406,406,109
|
|
20240216,130600,141109993,406,406,406,406,0
|
|
20240216,130500,141109993,406,406,406,406,1121
|
|
20240216,130400,140654867,405,405,405,405,3842
|
|
20240216,130300,139098857,405,405,405,405,0
|
|
20240216,130200,139098857,405,405,405,405,30
|
|
20240216,130100,139086707,405,405,405,405,100
|
|
20240216,130000,139046207,405,405,405,405,0
|
|
20240216,125900,139046207,405,405,405,405,520
|
|
20240216,125800,138835607,405,405,405,405,26
|
|
20240216,125700,138825077,404,404,404,404,0
|
|
20240216,125600,138825077,404,404,404,404,0
|
|
20240216,125500,138825077,404,404,404,404,100
|
|
20240216,125400,138784677,405,405,405,405,0
|
|
20240216,125300,138784677,405,405,405,405,5
|
|
20240216,125200,138782652,405,405,405,405,0
|
|
20240216,125100,138782652,405,405,405,405,8
|
|
20240216,125000,138779412,404,404,404,404,0
|
|
20240216,124900,138779412,404,404,404,404,10
|
|
20240216,124800,138775372,405,405,405,405,3
|
|
20240216,124700,138774157,405,405,405,405,178
|
|
20240216,124600,138702067,406,406,406,406,0
|
|
20240216,124500,138702067,406,406,406,406,0
|
|
20240216,124400,138702067,406,406,406,406,0
|
|
20240216,124300,138702067,406,406,406,406,0
|
|
20240216,124200,138702067,406,406,406,406,0
|
|
20240216,124100,138702067,406,406,406,406,1
|
|
20240216,124000,138701661,404,404,404,404,7038
|
|
20240216,123900,135858309,406,406,406,406,0
|
|
20240216,123800,135858309,406,406,406,406,0
|
|
20240216,123700,135858309,406,406,406,406,0
|
|
20240216,123600,135858309,406,406,406,406,0
|
|
20240216,123500,135858309,406,406,406,406,1
|
|
20240216,123400,135857903,404,404,404,404,0
|
|
20240216,123300,135857903,404,404,404,404,0
|
|
20240216,123200,135857903,404,404,404,404,0
|
|
20240216,123100,135857903,404,404,404,404,0
|
|
20240216,123000,135857903,404,405,405,404,520
|
|
20240216,122900,135647781,406,406,406,406,0
|
|
20240216,122800,135647781,406,406,406,406,0
|
|
20240216,122700,135647781,406,406,406,406,0
|
|
20240216,122600,135647781,406,406,406,406,0
|
|
20240216,122500,135647781,406,406,406,406,0
|
|
20240216,122400,135647781,406,406,406,406,38
|
|
20240216,122300,135632353,405,405,405,405,0
|
|
20240216,122200,135632353,405,405,405,405,0
|
|
20240216,122100,135632353,405,405,405,405,0
|
|
20240216,122000,135632353,405,405,405,405,0
|
|
20240216,121900,135632353,405,405,405,405,0
|
|
20240216,121800,135632353,405,405,405,405,0
|
|
20240216,121700,135632353,405,405,405,405,2
|
|
20240216,121600,135631543,405,405,405,405,2
|
|
20240216,121500,135630733,405,405,405,405,66
|
|
20240216,121400,135604003,405,405,405,405,0
|
|
20240216,121300,135604003,405,405,405,405,14
|
|
20240216,121200,135598333,405,405,405,405,30
|
|
20240216,121100,135586183,406,406,406,406,0
|
|
20240216,121000,135586183,406,406,406,406,0
|
|
20240216,120900,135586183,406,406,406,406,50
|
|
20240216,120800,135565883,404,404,404,404,56
|
|
20240216,120700,135543259,404,404,404,404,917
|
|
20240216,120600,135172791,405,405,405,405,0
|
|
20240216,120500,135172791,405,405,405,405,0
|
|
20240216,120400,135172791,405,405,405,405,0
|
|
20240216,120300,135172791,405,405,405,405,13
|
|
20240216,120200,135167526,404,405,405,404,2433
|
|
20240216,120100,134184580,405,406,406,405,464
|
|
20240216,120000,133996646,406,405,406,405,52
|
|
20240216,115900,133975585,406,406,406,406,0
|
|
20240216,115800,133975585,406,406,406,406,2
|
|
20240216,115700,133974773,406,406,406,406,0
|
|
20240216,115600,133974773,406,407,407,406,796
|
|
20240216,115500,133651564,407,407,407,407,0
|
|
20240216,115400,133651564,407,407,407,407,10
|
|
20240216,115300,133647494,407,407,407,407,20
|
|
20240216,115200,133639354,409,409,409,409,0
|
|
20240216,115100,133639354,409,409,409,409,0
|
|
20240216,115000,133639354,409,405,409,405,14001
|
|
20240216,114900,127936133,403,403,403,403,77
|
|
20240216,114800,127905102,405,405,405,405,0
|
|
20240216,114700,127905102,405,405,405,405,0
|
|
20240216,114600,127905102,405,405,405,405,0
|
|
20240216,114500,127905102,405,405,405,405,2
|
|
20240216,114400,127904292,403,403,403,403,1526
|
|
20240216,114300,127289314,404,404,404,404,0
|
|
20240216,114200,127289314,404,404,404,404,205
|
|
20240216,114100,127206494,404,404,404,404,0
|
|
20240216,114000,127206494,404,404,404,404,0
|
|
20240216,113900,127206494,404,404,404,404,0
|
|
20240216,113800,127206494,404,404,404,404,0
|
|
20240216,113700,127206494,404,404,404,404,4239
|
|
20240216,113600,125493938,404,404,404,404,0
|
|
20240216,113500,125493938,404,404,404,404,0
|
|
20240216,113400,125493938,404,404,404,404,0
|
|
20240216,113300,125493938,404,404,404,404,0
|
|
20240216,113200,125493938,404,404,404,404,2599
|
|
20240216,113100,124443942,404,404,404,404,67
|
|
20240216,113000,124416874,405,405,405,405,1
|
|
20240216,112900,124416469,405,405,405,405,0
|
|
20240216,112800,124416469,405,405,405,405,17
|
|
20240216,112700,124409584,405,405,405,405,0
|
|
20240216,112600,124409584,405,405,405,405,0
|
|
20240216,112500,124409584,405,405,405,405,65
|
|
20240216,112400,124383259,405,405,405,405,0
|
|
20240216,112300,124383259,405,405,405,405,1
|
|
20240216,112200,124382854,405,405,405,405,59
|
|
20240216,112100,124358959,405,405,405,405,2
|
|
20240216,112000,124358149,405,404,405,404,809
|
|
20240216,111900,124031312,405,405,405,405,0
|
|
20240216,111800,124031312,405,405,405,405,0
|
|
20240216,111700,124031312,405,405,405,405,0
|
|
20240216,111600,124031312,405,405,405,405,1
|
|
20240216,111500,124030907,404,404,404,404,0
|
|
20240216,111400,124030907,404,404,404,404,112
|
|
20240216,111300,123985659,406,406,406,406,0
|
|
20240216,111200,123985659,406,406,406,406,0
|
|
20240216,111100,123985659,406,406,406,406,2
|
|
20240216,111000,123984847,404,404,404,404,251
|
|
20240216,110900,123883443,405,405,405,405,593
|
|
20240216,110800,123643278,405,405,405,405,1000
|
|
20240216,110700,123238278,406,406,406,406,1145
|
|
20240216,110600,122773408,406,406,406,406,0
|
|
20240216,110500,122773408,406,406,406,406,0
|
|
20240216,110400,122773408,406,406,406,406,101
|
|
20240216,110300,122732402,407,406,407,406,2001
|
|
20240216,110200,121919995,407,407,407,407,1
|
|
20240216,110100,121919588,406,406,406,406,0
|
|
20240216,110000,121919588,406,406,406,406,1
|
|
20240216,105900,121919182,406,406,406,406,998
|
|
20240216,105800,121513994,406,406,406,406,1
|
|
20240216,105700,121513588,405,405,405,405,1
|
|
20240216,105600,121513183,406,406,406,406,1
|
|
20240216,105500,121512777,403,403,403,403,0
|
|
20240216,105400,121512777,403,406,406,403,10752
|
|
20240216,105300,117160754,407,408,409,407,4207
|
|
20240216,105200,115448500,409,409,409,409,1
|
|
20240216,105100,115448091,408,409,409,408,10
|
|
20240216,105000,115444010,409,409,409,409,8
|
|
20240216,104900,115440738,407,407,407,407,1
|
|
20240216,104800,115440331,409,409,409,409,0
|
|
20240216,104700,115440331,409,409,409,409,0
|
|
20240216,104600,115440331,409,408,409,408,101
|
|
20240216,104500,115399122,409,409,409,409,0
|
|
20240216,104400,115399122,409,408,410,407,16013
|
|
20240216,104300,108856823,407,407,407,407,2509
|
|
20240216,104200,107835660,406,406,406,406,130
|
|
20240216,104100,107782880,406,406,406,406,1331
|
|
20240216,104000,107242494,406,405,406,405,18396
|
|
20240216,103900,99786648,406,407,407,406,2524
|
|
20240216,103800,98761903,407,407,408,407,12572
|
|
20240216,103700,93640527,408,408,408,408,1000
|
|
20240216,103600,93232527,409,407,409,407,9806
|
|
20240216,103500,89233173,404,411,411,404,18355
|
|
20240216,103400,81749595,413,414,414,412,13316
|
|
20240216,103300,76247245,414,413,414,411,8691
|
|
20240216,103200,72656246,414,414,414,411,8259
|
|
20240216,103100,69255974,414,415,415,410,14764
|
|
20240216,103000,63189690,415,407,415,407,52722
|
|
20240216,102900,41531757,406,405,406,405,2003
|
|
20240216,102800,40718541,405,405,405,405,0
|
|
20240216,102700,40718541,405,404,405,404,7223
|
|
20240216,102600,37793231,402,402,404,402,12719
|
|
20240216,102500,32666296,402,402,402,402,2487
|
|
20240216,102400,31666522,402,402,402,402,1000
|
|
20240216,102300,31264522,402,402,402,402,0
|
|
20240216,102200,31264522,402,402,402,401,2988
|
|
20240216,102100,30063357,401,401,401,401,4
|
|
20240216,102000,30061753,402,402,402,402,452
|
|
20240216,101900,29880049,402,402,402,402,333
|
|
20240216,101800,29746183,402,402,402,402,352
|
|
20240216,101700,29604679,402,402,402,402,298
|
|
20240216,101600,29484883,402,402,402,402,0
|
|
20240216,101500,29484883,402,402,402,402,982
|
|
20240216,101400,29090119,402,402,402,402,24
|
|
20240216,101300,29080471,402,402,402,402,0
|
|
20240216,101200,29080471,402,402,402,402,0
|
|
20240216,101100,29080471,402,402,402,402,0
|
|
20240216,101000,29080471,402,402,402,402,0
|
|
20240216,100900,29080471,402,402,402,402,0
|
|
20240216,100800,29080471,402,402,402,402,0
|
|
20240216,100700,29080471,402,402,402,402,300
|
|
20240216,100600,28959871,402,402,402,402,0
|
|
20240216,100500,28959871,402,402,402,402,21
|
|
20240216,100400,28951429,402,402,402,402,0
|
|
20240216,100300,28951429,402,402,402,402,10
|
|
20240216,100200,28947409,401,402,402,401,256
|
|
20240216,100100,28844629,402,402,402,402,0
|
|
20240216,100000,28844629,402,402,402,402,5
|
|
20240216,095900,28842619,402,402,402,402,688
|
|
20240216,095800,28566043,402,402,402,402,0
|
|
20240216,095700,28566043,402,402,402,402,3
|
|
20240216,095600,28564837,402,402,402,402,0
|
|
20240216,095500,28564837,402,402,402,402,681
|
|
20240216,095400,28291075,402,402,402,402,0
|
|
20240216,095300,28291075,402,402,402,402,0
|
|
20240216,095200,28291075,402,402,402,402,900
|
|
20240216,095100,27929275,403,403,403,403,0
|
|
20240216,095000,27929275,403,403,403,403,522
|
|
20240216,094900,27718909,403,403,403,403,0
|
|
20240216,094800,27718909,403,403,403,403,0
|
|
20240216,094700,27718909,403,403,403,403,0
|
|
20240216,094600,27718909,403,403,403,403,0
|
|
20240216,094500,27718909,403,403,403,403,0
|
|
20240216,094400,27718909,403,403,403,403,0
|
|
20240216,094300,27718909,403,403,403,403,87
|
|
20240216,094200,27683848,403,403,403,403,0
|
|
20240216,094100,27683848,403,402,403,402,229
|
|
20240216,094000,27591785,402,402,402,402,55
|
|
20240216,093900,27569675,402,401,402,401,184
|
|
20240216,093800,27495872,402,402,402,402,5
|
|
20240216,093700,27493862,401,401,401,401,200
|
|
20240216,093600,27413662,401,401,401,401,0
|
|
20240216,093500,27413662,401,401,401,401,0
|
|
20240216,093400,27413662,401,401,401,401,1
|
|
20240216,093300,27413261,401,401,401,401,23
|
|
20240216,093200,27404038,401,401,401,401,38
|
|
20240216,093100,27388800,401,402,402,401,903
|
|
20240216,093000,27026597,402,402,402,402,146
|
|
20240216,092900,26967905,403,403,403,403,0
|
|
20240216,092800,26967905,403,403,403,403,0
|
|
20240216,092700,26967905,403,403,403,403,0
|
|
20240216,092600,26967905,403,403,403,403,0
|
|
20240216,092500,26967905,403,403,403,403,21
|
|
20240216,092400,26959442,400,400,400,400,0
|
|
20240216,092300,26959442,400,400,401,400,1020
|
|
20240216,092200,26551295,400,400,400,400,0
|
|
20240216,092100,26551295,400,400,400,400,50
|
|
20240216,092000,26531295,400,400,400,399,24487
|
|
20240216,091900,16736505,401,402,402,401,11696
|
|
20240216,091800,12042805,403,403,403,403,4
|
|
20240216,091700,12041193,402,402,402,402,12500
|
|
20240216,091600,7016193,403,403,403,403,222
|
|
20240216,091500,6926727,403,403,403,403,0
|
|
20240216,091400,6926727,403,403,403,403,0
|
|
20240216,091300,6926727,403,403,403,403,0
|
|
20240216,091200,6926727,403,403,403,403,14247
|
|
20240216,091100,1185186,403,403,403,403,50
|
|
20240216,091000,1165036,403,403,403,403,0
|
|
20240216,090900,1165036,403,403,403,403,117
|
|
20240216,090800,1117885,403,403,403,403,586
|
|
20240216,090700,881727,403,403,403,403,0
|
|
20240216,090600,881727,403,403,403,403,201
|
|
20240216,090500,800724,404,404,404,404,10
|
|
20240216,090400,796684,404,404,404,404,0
|
|
20240216,090300,796684,404,405,405,404,29
|
|
20240216,090200,784967,405,405,405,405,10
|
|
20240216,090100,780917,406,408,408,406,2
|
|
20240216,090000,780103,408,408,409,408,1912
|