627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,192400,51768829,450,450,450,450,4637
|
|
20240215,192300,51768829,450,450,450,450,0
|
|
20240215,192200,51768829,450,450,450,450,0
|
|
20240215,192100,51768829,450,450,450,450,0
|
|
20240215,192000,51768829,450,450,450,450,0
|
|
20240215,191900,51768829,450,450,450,450,0
|
|
20240215,191800,51768829,450,450,450,450,0
|
|
20240215,191700,51768829,450,450,450,450,0
|
|
20240215,191600,51768829,450,450,450,450,0
|
|
20240215,191500,51768829,450,450,450,450,0
|
|
20240215,191400,51768829,450,450,450,450,0
|
|
20240215,191300,51768829,450,450,450,450,0
|
|
20240215,191200,51768829,450,450,450,450,0
|
|
20240215,191100,51768829,450,450,450,450,0
|
|
20240215,191000,51768829,450,450,450,450,0
|
|
20240215,190900,51768829,450,450,450,450,0
|
|
20240215,190800,51768829,450,450,450,450,0
|
|
20240215,190700,51768829,450,450,450,450,0
|
|
20240215,190600,51768829,450,450,450,450,0
|
|
20240215,190500,51768829,450,450,450,450,0
|
|
20240215,190400,51768829,450,450,450,450,0
|
|
20240215,190300,51768829,450,450,450,450,0
|
|
20240215,190200,51768829,450,450,450,450,0
|
|
20240215,190100,51768829,450,450,450,450,0
|
|
20240215,190000,51768829,450,450,450,450,0
|
|
20240215,185900,51768829,450,450,450,450,0
|
|
20240215,185800,51768829,450,450,450,450,0
|
|
20240215,185700,51768829,450,450,450,450,0
|
|
20240215,185600,51768829,450,450,450,450,0
|
|
20240215,185500,51768829,450,450,450,450,0
|
|
20240215,185400,51768829,450,450,450,450,4637
|
|
20240215,185300,51768829,450,450,450,450,0
|
|
20240215,185200,51768829,450,450,450,450,0
|
|
20240215,185100,51768829,450,450,450,450,0
|
|
20240215,185000,51768829,450,450,450,450,0
|
|
20240215,184900,51768829,450,450,450,450,0
|
|
20240215,184800,51768829,450,450,450,450,0
|
|
20240215,184700,51768829,450,450,450,450,0
|
|
20240215,184600,51768829,450,450,450,450,0
|
|
20240215,184500,51768829,450,450,450,450,0
|
|
20240215,184400,51768829,450,450,450,450,0
|
|
20240215,184300,51768829,450,450,450,450,0
|
|
20240215,184200,51768829,450,450,450,450,0
|
|
20240215,184100,51768829,450,450,450,450,0
|
|
20240215,184000,51768829,450,450,450,450,0
|
|
20240215,183900,51768829,450,450,450,450,0
|
|
20240215,183800,51768829,450,450,450,450,0
|
|
20240215,183700,51768829,450,450,450,450,0
|
|
20240215,183600,51768829,450,450,450,450,0
|
|
20240215,183500,51768829,450,450,450,450,0
|
|
20240215,183400,51768829,450,450,450,450,0
|
|
20240215,183300,51768829,450,450,450,450,0
|
|
20240215,183200,51768829,450,450,450,450,0
|
|
20240215,183100,51768829,450,450,450,450,0
|
|
20240215,183000,51768829,450,450,450,450,0
|
|
20240215,182900,51768829,450,450,450,450,0
|
|
20240215,182800,51768829,450,450,450,450,0
|
|
20240215,182700,51768829,450,450,450,450,0
|
|
20240215,182600,51768829,450,450,450,450,0
|
|
20240215,182500,51768829,450,450,450,450,0
|
|
20240215,182400,51768829,450,450,450,450,4637
|
|
20240215,182300,51768829,450,450,450,450,0
|
|
20240215,182200,51768829,450,450,450,450,0
|
|
20240215,182100,51768829,450,450,450,450,0
|
|
20240215,182000,51768829,450,450,450,450,0
|
|
20240215,181900,51768829,450,450,450,450,0
|
|
20240215,181800,51768829,450,450,450,450,0
|
|
20240215,181700,51768829,450,450,450,450,0
|
|
20240215,181600,51768829,450,450,450,450,0
|
|
20240215,181500,51768829,450,450,450,450,0
|
|
20240215,181400,51768829,450,450,450,450,0
|
|
20240215,181300,51768829,450,450,450,450,0
|
|
20240215,181200,51768829,450,450,450,450,0
|
|
20240215,181100,51768829,450,450,450,450,0
|
|
20240215,181000,51768829,450,450,450,450,0
|
|
20240215,180900,51768829,450,450,450,450,0
|
|
20240215,180800,51768829,450,450,450,450,0
|
|
20240215,180700,51768829,450,450,450,450,0
|
|
20240215,180600,51768829,450,450,450,450,0
|
|
20240215,180500,51768829,450,450,450,450,0
|
|
20240215,180400,51768829,450,450,450,450,0
|
|
20240215,180300,51768829,450,450,450,450,0
|
|
20240215,180200,51768829,450,450,450,450,0
|
|
20240215,180100,51768829,450,450,450,450,0
|
|
20240215,180000,51768829,450,450,450,450,0
|
|
20240215,175900,51768829,450,450,450,450,0
|
|
20240215,175800,51768829,450,450,450,450,0
|
|
20240215,175700,51768829,450,450,450,450,0
|
|
20240215,175600,51768829,450,450,450,450,0
|
|
20240215,175500,51768829,450,450,450,450,0
|
|
20240215,175400,51768829,450,450,450,450,4637
|
|
20240215,175300,51768829,450,450,450,450,0
|
|
20240215,175200,51768829,450,450,450,450,0
|
|
20240215,175100,51768829,450,450,450,450,0
|
|
20240215,175000,51768829,450,450,450,450,0
|
|
20240215,174900,51768829,450,450,450,450,0
|
|
20240215,174800,51768829,450,450,450,450,0
|
|
20240215,174700,51768829,450,450,450,450,0
|
|
20240215,174600,51768829,450,450,450,450,0
|
|
20240215,174500,51768829,450,450,450,450,0
|
|
20240215,174400,51768829,450,450,450,450,0
|
|
20240215,174300,51768829,450,450,450,450,0
|
|
20240215,174200,51768829,450,450,450,450,0
|
|
20240215,174100,51768829,450,450,450,450,0
|
|
20240215,174000,51768829,450,450,450,450,0
|
|
20240215,173900,51768829,450,450,450,450,0
|
|
20240215,173800,51768829,450,450,450,450,0
|
|
20240215,173700,51768829,450,450,450,450,0
|
|
20240215,173600,51768829,450,450,450,450,0
|
|
20240215,173500,51768829,450,450,450,450,0
|
|
20240215,173400,51768829,450,450,450,450,0
|
|
20240215,173300,51768829,450,450,450,450,0
|
|
20240215,173200,51768829,450,450,450,450,0
|
|
20240215,173100,51768829,450,450,450,450,0
|
|
20240215,173000,51768829,450,450,450,450,0
|
|
20240215,172900,51768829,450,450,450,450,0
|
|
20240215,172800,51768829,450,450,450,450,0
|
|
20240215,172700,51768829,450,450,450,450,0
|
|
20240215,172600,51768829,450,450,450,450,0
|
|
20240215,172500,51768829,450,450,450,450,0
|
|
20240215,172400,51768829,450,450,450,450,4637
|
|
20240215,172300,51768829,450,450,450,450,0
|
|
20240215,172200,51768829,450,450,450,450,0
|
|
20240215,172100,51768829,450,450,450,450,0
|
|
20240215,172000,51768829,450,450,450,450,0
|
|
20240215,171900,51768829,450,450,450,450,0
|
|
20240215,171800,51768829,450,450,450,450,0
|
|
20240215,171700,51768829,450,450,450,450,0
|
|
20240215,171600,51768829,450,450,450,450,0
|
|
20240215,171500,51768829,450,450,450,450,0
|
|
20240215,171400,51768829,450,450,450,450,0
|
|
20240215,171300,51768829,450,450,450,450,0
|
|
20240215,171200,51768829,450,450,450,450,0
|
|
20240215,171100,51768829,450,450,450,450,0
|
|
20240215,171000,51768829,450,450,450,450,0
|
|
20240215,170900,51768829,450,450,450,450,0
|
|
20240215,170800,51768829,450,450,450,450,0
|
|
20240215,170700,51768829,450,450,450,450,0
|
|
20240215,170600,51768829,450,450,450,450,0
|
|
20240215,170500,51768829,450,450,450,450,0
|
|
20240215,170400,51768829,450,450,450,450,0
|
|
20240215,170300,51768829,450,450,450,450,0
|
|
20240215,170200,51768829,450,450,450,450,0
|
|
20240215,170100,51768829,450,450,450,450,0
|
|
20240215,170000,51768829,450,450,450,450,0
|
|
20240215,165900,51768829,450,450,450,450,0
|
|
20240215,165800,51768829,450,450,450,450,0
|
|
20240215,165700,51768829,450,450,450,450,0
|
|
20240215,165600,51768829,450,450,450,450,0
|
|
20240215,165500,51768829,450,450,450,450,0
|
|
20240215,165400,51768829,450,450,450,450,4637
|
|
20240215,165300,51768829,450,450,450,450,0
|
|
20240215,165200,51768829,450,450,450,450,0
|
|
20240215,165100,51768829,450,450,450,450,0
|
|
20240215,165000,51768829,450,450,450,450,0
|
|
20240215,164900,51768829,450,450,450,450,0
|
|
20240215,164800,51768829,450,450,450,450,0
|
|
20240215,164700,51768829,450,450,450,450,0
|
|
20240215,164600,51768829,450,450,450,450,0
|
|
20240215,164500,51768829,450,450,450,450,0
|
|
20240215,164400,51768829,450,450,450,450,0
|
|
20240215,164300,51768829,450,450,450,450,0
|
|
20240215,164200,51768829,450,450,450,450,0
|
|
20240215,164100,51768829,450,450,450,450,0
|
|
20240215,164000,51768829,450,450,450,450,0
|
|
20240215,163900,51768829,450,450,450,450,0
|
|
20240215,163800,51768829,450,450,450,450,0
|
|
20240215,163700,51768829,450,450,450,450,0
|
|
20240215,163600,51768829,450,450,450,450,0
|
|
20240215,163500,51768829,450,450,450,450,0
|
|
20240215,163400,51768829,450,450,450,450,0
|
|
20240215,163300,51768829,450,450,450,450,0
|
|
20240215,163200,51768829,450,450,450,450,0
|
|
20240215,163100,51768829,450,450,450,450,0
|
|
20240215,163000,51768829,450,450,450,450,0
|
|
20240215,162900,51768829,450,450,450,450,0
|
|
20240215,162800,51768829,450,450,450,450,0
|
|
20240215,162700,51768829,450,450,450,450,0
|
|
20240215,162600,51768829,450,450,450,450,0
|
|
20240215,162500,51768829,450,450,450,450,0
|
|
20240215,162400,51768829,450,450,450,450,4637
|
|
20240215,162300,51768829,450,450,450,450,0
|
|
20240215,162200,51768829,450,450,450,450,0
|
|
20240215,162100,51768829,450,450,450,450,0
|
|
20240215,162000,51768829,450,450,450,450,0
|
|
20240215,161900,51768829,450,450,450,450,0
|
|
20240215,161800,51768829,450,450,450,450,0
|
|
20240215,161700,51768829,450,450,450,450,0
|
|
20240215,161600,51768829,450,450,450,450,0
|
|
20240215,161500,51768829,450,450,450,450,0
|
|
20240215,161400,51768829,450,450,450,450,0
|
|
20240215,161300,51768829,450,450,450,450,0
|
|
20240215,161200,51768829,450,450,450,450,0
|
|
20240215,161100,51768829,450,450,450,450,0
|
|
20240215,161000,51768829,450,450,450,450,0
|
|
20240215,160900,51768829,450,450,450,450,0
|
|
20240215,160800,51768829,450,450,450,450,0
|
|
20240215,160700,51768829,450,450,450,450,0
|
|
20240215,160600,51768829,450,450,450,450,0
|
|
20240215,160500,51768829,450,450,450,450,0
|
|
20240215,160400,51768829,450,450,450,450,0
|
|
20240215,160300,51768829,450,450,450,450,0
|
|
20240215,160200,51768829,450,450,450,450,0
|
|
20240215,160100,51768829,450,450,450,450,0
|
|
20240215,160000,51768829,450,450,450,450,0
|
|
20240215,155900,51768829,450,450,450,450,0
|
|
20240215,155800,51768829,450,450,450,450,0
|
|
20240215,155700,51768829,450,450,450,450,0
|
|
20240215,155600,51768829,450,450,450,450,0
|
|
20240215,155500,51768829,450,450,450,450,0
|
|
20240215,155400,51768829,450,450,450,450,4637
|
|
20240215,155300,51768829,450,450,450,450,0
|
|
20240215,155200,51768829,450,450,450,450,0
|
|
20240215,155100,51768829,450,450,450,450,0
|
|
20240215,155000,51768829,450,450,450,450,0
|
|
20240215,154900,51768829,450,450,450,450,0
|
|
20240215,154800,51768829,450,450,450,450,0
|
|
20240215,154700,51768829,450,450,450,450,0
|
|
20240215,154600,51768829,450,450,450,450,0
|
|
20240215,154500,51768829,450,450,450,450,0
|
|
20240215,154400,51768829,450,450,450,450,0
|
|
20240215,154300,51768829,450,450,450,450,0
|
|
20240215,154200,51768829,450,450,450,450,0
|
|
20240215,154100,51768829,450,450,450,450,0
|
|
20240215,154000,51768829,450,450,450,450,0
|
|
20240215,153900,51768829,450,450,450,450,0
|
|
20240215,153800,51768829,450,450,450,450,0
|
|
20240215,153700,51768829,450,450,450,450,0
|
|
20240215,153600,51768829,450,450,450,450,0
|
|
20240215,153500,51768829,450,450,450,450,0
|
|
20240215,153400,51768829,450,450,450,450,0
|
|
20240215,153300,51768829,450,450,450,450,0
|
|
20240215,153200,51768829,450,450,450,450,0
|
|
20240215,153100,51768829,450,450,450,450,0
|
|
20240215,153000,51768829,450,450,450,450,4637
|
|
20240215,152900,49682179,456,456,456,456,0
|
|
20240215,152800,49682179,456,456,456,456,0
|
|
20240215,152700,49682179,456,456,456,456,0
|
|
20240215,152600,49682179,456,456,456,456,0
|
|
20240215,152500,49682179,456,456,456,456,0
|
|
20240215,152400,49682179,456,456,456,456,0
|
|
20240215,152300,49682179,456,456,456,456,0
|
|
20240215,152200,49682179,456,456,456,456,0
|
|
20240215,152100,49682179,456,456,456,456,0
|
|
20240215,152000,49682179,456,456,456,456,0
|
|
20240215,151900,49682179,456,456,456,456,0
|
|
20240215,151800,49682179,456,456,456,456,0
|
|
20240215,151700,49682179,456,456,456,456,10
|
|
20240215,151600,49677619,458,458,458,458,0
|
|
20240215,151500,49677619,458,458,458,458,0
|
|
20240215,151400,49677619,458,458,458,458,1
|
|
20240215,151300,49677161,455,453,455,453,11
|
|
20240215,151200,49672158,457,453,457,452,2010
|
|
20240215,151100,48763557,452,453,453,452,2807
|
|
20240215,151000,47493836,454,455,455,454,98
|
|
20240215,150900,47449343,459,454,459,454,92
|
|
20240215,150800,47407210,454,454,454,454,16
|
|
20240215,150700,47399946,454,454,454,454,37
|
|
20240215,150600,47383148,454,454,454,454,133
|
|
20240215,150500,47322766,454,454,454,454,58
|
|
20240215,150400,47296434,454,454,454,454,5
|
|
20240215,150300,47294164,455,455,455,455,100
|
|
20240215,150200,47248664,455,455,455,455,0
|
|
20240215,150100,47248664,455,455,455,455,108
|
|
20240215,150000,47199524,455,456,456,455,1501
|
|
20240215,145900,46516568,456,457,457,456,188
|
|
20240215,145800,46430839,456,457,457,456,2110
|
|
20240215,145700,45466800,457,457,457,457,0
|
|
20240215,145600,45466800,457,457,457,457,0
|
|
20240215,145500,45466800,457,457,457,457,109
|
|
20240215,145400,45416987,460,460,460,460,0
|
|
20240215,145300,45416987,460,460,460,460,0
|
|
20240215,145200,45416987,460,460,460,460,0
|
|
20240215,145100,45416987,460,460,460,460,0
|
|
20240215,145000,45416987,460,460,460,460,1
|
|
20240215,144900,45416527,460,460,460,460,0
|
|
20240215,144800,45416527,460,460,460,460,144
|
|
20240215,144700,45350287,460,460,460,460,0
|
|
20240215,144600,45350287,460,459,460,459,5
|
|
20240215,144500,45347988,457,457,457,457,2000
|
|
20240215,144400,44433988,460,457,460,457,22
|
|
20240215,144300,44423922,457,458,458,457,1000
|
|
20240215,144200,43966921,460,460,460,460,0
|
|
20240215,144100,43966921,460,460,460,460,12
|
|
20240215,144000,43961401,460,460,460,460,225
|
|
20240215,143900,43857901,462,461,462,461,100
|
|
20240215,143800,43811769,461,461,461,461,0
|
|
20240215,143700,43811769,461,461,461,461,0
|
|
20240215,143600,43811769,461,461,461,461,0
|
|
20240215,143500,43811769,461,461,461,461,0
|
|
20240215,143400,43811769,461,461,461,461,0
|
|
20240215,143300,43811769,461,461,461,461,0
|
|
20240215,143200,43811769,461,461,461,461,0
|
|
20240215,143100,43811769,461,461,461,461,0
|
|
20240215,143000,43811769,461,461,461,461,0
|
|
20240215,142900,43811769,461,461,461,461,0
|
|
20240215,142800,43811769,461,461,461,461,0
|
|
20240215,142700,43811769,461,461,461,461,0
|
|
20240215,142600,43811769,461,461,461,461,0
|
|
20240215,142500,43811769,461,461,461,461,0
|
|
20240215,142400,43811769,461,461,461,461,0
|
|
20240215,142300,43811769,461,461,461,461,0
|
|
20240215,142200,43811769,461,461,461,461,0
|
|
20240215,142100,43811769,461,461,461,461,0
|
|
20240215,142000,43811769,461,461,461,461,0
|
|
20240215,141900,43811769,461,461,461,461,0
|
|
20240215,141800,43811769,461,461,461,461,0
|
|
20240215,141700,43811769,461,461,461,461,0
|
|
20240215,141600,43811769,461,461,461,461,0
|
|
20240215,141500,43811769,461,461,461,461,7
|
|
20240215,141400,43808542,461,461,461,461,0
|
|
20240215,141300,43808542,461,461,461,461,0
|
|
20240215,141200,43808542,461,461,461,461,0
|
|
20240215,141100,43808542,461,461,461,461,0
|
|
20240215,141000,43808542,461,461,461,461,0
|
|
20240215,140900,43808542,461,461,461,461,0
|
|
20240215,140800,43808542,461,461,461,461,0
|
|
20240215,140700,43808542,461,461,461,461,0
|
|
20240215,140600,43808542,461,461,461,461,100
|
|
20240215,140500,43762442,461,461,461,461,0
|
|
20240215,140400,43762442,461,461,461,461,0
|
|
20240215,140300,43762442,461,461,461,461,0
|
|
20240215,140200,43762442,461,461,461,461,0
|
|
20240215,140100,43762442,461,461,461,461,0
|
|
20240215,140000,43762442,461,461,461,461,0
|
|
20240215,135900,43762442,461,461,461,461,0
|
|
20240215,135800,43762442,461,461,461,461,0
|
|
20240215,135700,43762442,461,461,461,461,0
|
|
20240215,135600,43762442,461,461,461,461,1
|
|
20240215,135500,43761981,460,460,460,460,0
|
|
20240215,135400,43761981,460,460,460,460,0
|
|
20240215,135300,43761981,460,460,460,460,0
|
|
20240215,135200,43761981,460,460,460,460,0
|
|
20240215,135100,43761981,460,460,460,460,0
|
|
20240215,135000,43761981,460,460,460,460,0
|
|
20240215,134900,43761981,460,460,460,460,4
|
|
20240215,134800,43760141,460,460,460,460,3011
|
|
20240215,134700,42375081,460,460,460,460,0
|
|
20240215,134600,42375081,460,461,461,460,1426
|
|
20240215,134500,41719117,461,461,461,460,281
|
|
20240215,134400,41589776,463,463,463,463,0
|
|
20240215,134300,41589776,463,463,463,463,0
|
|
20240215,134200,41589776,463,463,463,463,702
|
|
20240215,134100,41264750,464,464,464,464,0
|
|
20240215,134000,41264750,464,464,464,464,0
|
|
20240215,133900,41264750,464,464,464,464,0
|
|
20240215,133800,41264750,464,464,464,464,0
|
|
20240215,133700,41264750,464,464,464,464,0
|
|
20240215,133600,41264750,464,464,464,464,0
|
|
20240215,133500,41264750,464,464,464,464,0
|
|
20240215,133400,41264750,464,464,464,464,1
|
|
20240215,133300,41264286,463,463,463,463,0
|
|
20240215,133200,41264286,463,463,463,463,0
|
|
20240215,133100,41264286,463,463,463,463,0
|
|
20240215,133000,41264286,463,463,463,463,0
|
|
20240215,132900,41264286,463,463,463,463,0
|
|
20240215,132800,41264286,463,463,463,463,0
|
|
20240215,132700,41264286,463,463,463,463,0
|
|
20240215,132600,41264286,463,463,463,463,0
|
|
20240215,132500,41264286,463,463,463,463,2
|
|
20240215,132400,41263360,463,463,463,463,0
|
|
20240215,132300,41263360,463,463,463,463,0
|
|
20240215,132200,41263360,463,463,463,463,0
|
|
20240215,132100,41263360,463,463,463,463,0
|
|
20240215,132000,41263360,463,463,463,463,7
|
|
20240215,131900,41260119,463,463,463,463,8
|
|
20240215,131800,41256415,463,463,463,463,191
|
|
20240215,131700,41167982,463,463,463,463,34
|
|
20240215,131600,41152240,463,463,463,463,32
|
|
20240215,131500,41137424,463,464,464,463,531
|
|
20240215,131400,40891071,463,463,463,463,0
|
|
20240215,131300,40891071,463,463,463,463,0
|
|
20240215,131200,40891071,463,463,463,463,1
|
|
20240215,131100,40890608,464,464,464,464,0
|
|
20240215,131000,40890608,464,464,464,464,1
|
|
20240215,130900,40890144,463,463,463,463,0
|
|
20240215,130800,40890144,463,463,463,463,2
|
|
20240215,130700,40889218,463,463,463,463,0
|
|
20240215,130600,40889218,463,463,463,463,0
|
|
20240215,130500,40889218,463,463,463,463,0
|
|
20240215,130400,40889218,463,463,463,463,0
|
|
20240215,130300,40889218,463,463,463,463,1
|
|
20240215,130200,40888755,463,463,463,463,20
|
|
20240215,130100,40879495,463,463,463,463,33
|
|
20240215,130000,40864216,463,463,463,463,531
|
|
20240215,125900,40618363,463,463,463,463,0
|
|
20240215,125800,40618363,463,463,463,463,3
|
|
20240215,125700,40616974,463,463,463,463,0
|
|
20240215,125600,40616974,463,463,463,463,0
|
|
20240215,125500,40616974,463,463,463,463,14
|
|
20240215,125400,40610492,463,463,463,463,0
|
|
20240215,125300,40610492,463,463,463,463,0
|
|
20240215,125200,40610492,463,463,463,463,0
|
|
20240215,125100,40610492,463,463,463,463,0
|
|
20240215,125000,40610492,463,463,463,463,0
|
|
20240215,124900,40610492,463,463,463,463,0
|
|
20240215,124800,40610492,463,463,463,463,0
|
|
20240215,124700,40610492,463,463,463,463,0
|
|
20240215,124600,40610492,463,463,463,463,0
|
|
20240215,124500,40610492,463,463,463,463,0
|
|
20240215,124400,40610492,463,463,463,463,0
|
|
20240215,124300,40610492,463,463,463,463,0
|
|
20240215,124200,40610492,463,463,463,463,0
|
|
20240215,124100,40610492,463,463,463,463,0
|
|
20240215,124000,40610492,463,463,463,463,0
|
|
20240215,123900,40610492,463,463,463,463,0
|
|
20240215,123800,40610492,463,463,463,463,0
|
|
20240215,123700,40610492,463,464,464,463,397
|
|
20240215,123600,40426331,464,464,464,464,0
|
|
20240215,123500,40426331,464,464,464,464,0
|
|
20240215,123400,40426331,464,464,464,464,0
|
|
20240215,123300,40426331,464,464,464,464,0
|
|
20240215,123200,40426331,464,464,464,464,0
|
|
20240215,123100,40426331,464,464,464,464,0
|
|
20240215,123000,40426331,464,464,464,464,10
|
|
20240215,122900,40421691,464,464,464,464,1
|
|
20240215,122800,40421227,463,463,463,463,0
|
|
20240215,122700,40421227,463,463,463,463,0
|
|
20240215,122600,40421227,463,463,463,463,0
|
|
20240215,122500,40421227,463,463,463,463,0
|
|
20240215,122400,40421227,463,463,463,463,1
|
|
20240215,122300,40420764,463,463,463,463,1
|
|
20240215,122200,40420301,463,463,463,463,51
|
|
20240215,122100,40396688,463,463,463,463,0
|
|
20240215,122000,40396688,463,463,463,463,0
|
|
20240215,121900,40396688,463,463,463,463,5
|
|
20240215,121800,40394373,463,463,463,463,0
|
|
20240215,121700,40394373,463,463,463,463,0
|
|
20240215,121600,40394373,463,463,463,463,0
|
|
20240215,121500,40394373,463,463,463,463,0
|
|
20240215,121400,40394373,463,463,463,463,2
|
|
20240215,121300,40393447,457,457,457,457,0
|
|
20240215,121200,40393447,457,457,457,457,500
|
|
20240215,121100,40164947,465,462,465,458,7731
|
|
20240215,121000,36610276,462,464,464,462,1114
|
|
20240215,120900,36094488,465,465,465,465,0
|
|
20240215,120800,36094488,465,465,465,465,0
|
|
20240215,120700,36094488,465,465,465,465,0
|
|
20240215,120600,36094488,465,465,465,465,0
|
|
20240215,120500,36094488,465,465,465,465,0
|
|
20240215,120400,36094488,465,465,465,465,0
|
|
20240215,120300,36094488,465,465,465,465,0
|
|
20240215,120200,36094488,465,465,465,465,0
|
|
20240215,120100,36094488,465,465,465,465,50
|
|
20240215,120000,36071238,465,465,465,465,62
|
|
20240215,115900,36042408,466,466,466,466,1
|
|
20240215,115800,36041942,467,466,467,466,11
|
|
20240215,115700,36036806,467,466,467,466,38
|
|
20240215,115600,36019097,466,466,466,466,0
|
|
20240215,115500,36019097,466,466,466,466,1
|
|
20240215,115400,36018631,466,466,466,466,0
|
|
20240215,115300,36018631,466,466,466,466,1
|
|
20240215,115200,36018165,465,465,465,465,499
|
|
20240215,115100,35786130,465,465,465,465,428
|
|
20240215,115000,35587110,465,465,465,465,0
|
|
20240215,114900,35587110,465,465,465,465,0
|
|
20240215,114800,35587110,465,465,465,465,0
|
|
20240215,114700,35587110,465,465,465,465,5
|
|
20240215,114600,35584785,465,465,465,465,20
|
|
20240215,114500,35575485,467,467,467,467,0
|
|
20240215,114400,35575485,467,467,467,467,0
|
|
20240215,114300,35575485,467,467,467,467,0
|
|
20240215,114200,35575485,467,467,467,467,0
|
|
20240215,114100,35575485,467,467,467,467,0
|
|
20240215,114000,35575485,467,467,467,467,0
|
|
20240215,113900,35575485,467,467,467,467,0
|
|
20240215,113800,35575485,467,467,467,467,0
|
|
20240215,113700,35575485,467,467,467,467,0
|
|
20240215,113600,35575485,467,467,467,467,0
|
|
20240215,113500,35575485,467,467,467,467,0
|
|
20240215,113400,35575485,467,467,467,467,0
|
|
20240215,113300,35575485,467,467,467,467,0
|
|
20240215,113200,35575485,467,463,467,463,1245
|
|
20240215,113100,34999046,463,462,463,462,15000
|
|
20240215,113000,28054131,461,461,461,461,0
|
|
20240215,112900,28054131,461,461,461,461,0
|
|
20240215,112800,28054131,461,461,461,461,0
|
|
20240215,112700,28054131,461,461,461,461,326
|
|
20240215,112600,27903845,461,461,461,461,0
|
|
20240215,112500,27903845,461,461,461,461,0
|
|
20240215,112400,27903845,461,461,461,461,0
|
|
20240215,112300,27903845,461,461,461,461,0
|
|
20240215,112200,27903845,461,461,461,461,0
|
|
20240215,112100,27903845,461,461,461,461,0
|
|
20240215,112000,27903845,461,461,461,461,0
|
|
20240215,111900,27903845,461,461,461,461,0
|
|
20240215,111800,27903845,461,461,461,461,0
|
|
20240215,111700,27903845,461,461,461,461,1
|
|
20240215,111600,27903384,460,460,460,460,0
|
|
20240215,111500,27903384,460,460,460,460,0
|
|
20240215,111400,27903384,460,460,460,460,1
|
|
20240215,111300,27902924,462,462,462,462,0
|
|
20240215,111200,27902924,462,462,462,462,0
|
|
20240215,111100,27902924,462,462,462,462,1
|
|
20240215,111000,27902462,460,459,460,459,1002
|
|
20240215,110900,27442542,460,460,460,460,0
|
|
20240215,110800,27442542,460,460,460,460,0
|
|
20240215,110700,27442542,460,460,460,460,0
|
|
20240215,110600,27442542,460,460,460,460,0
|
|
20240215,110500,27442542,460,460,460,460,1
|
|
20240215,110400,27442082,457,457,457,457,0
|
|
20240215,110300,27442082,457,460,460,457,635
|
|
20240215,110200,27151292,464,464,464,464,0
|
|
20240215,110100,27151292,464,464,464,464,0
|
|
20240215,110000,27151292,464,464,464,464,0
|
|
20240215,105900,27151292,464,464,464,464,0
|
|
20240215,105800,27151292,464,464,464,464,0
|
|
20240215,105700,27151292,464,464,464,464,0
|
|
20240215,105600,27151292,464,464,464,464,0
|
|
20240215,105500,27151292,464,464,464,464,0
|
|
20240215,105400,27151292,464,464,464,464,0
|
|
20240215,105300,27151292,464,464,464,464,0
|
|
20240215,105200,27151292,464,464,464,464,0
|
|
20240215,105100,27151292,464,464,464,464,0
|
|
20240215,105000,27151292,464,464,464,464,0
|
|
20240215,104900,27151292,464,464,464,464,0
|
|
20240215,104800,27151292,464,464,464,464,0
|
|
20240215,104700,27151292,464,464,464,464,1
|
|
20240215,104600,27150828,460,460,460,460,1600
|
|
20240215,104500,26414828,469,469,469,469,0
|
|
20240215,104400,26414828,469,469,469,469,0
|
|
20240215,104300,26414828,469,459,470,459,7000
|
|
20240215,104200,23151325,459,459,459,459,0
|
|
20240215,104100,23151325,459,459,459,459,0
|
|
20240215,104000,23151325,459,459,459,459,0
|
|
20240215,103900,23151325,459,459,459,459,30
|
|
20240215,103800,23137555,459,459,459,459,77
|
|
20240215,103700,23102212,454,458,458,454,5000
|
|
20240215,103600,20828772,461,461,461,461,0
|
|
20240215,103500,20828772,461,461,461,461,0
|
|
20240215,103400,20828772,461,461,461,461,0
|
|
20240215,103300,20828772,461,461,461,461,0
|
|
20240215,103200,20828772,461,461,461,461,200
|
|
20240215,103100,20736572,462,462,462,462,0
|
|
20240215,103000,20736572,462,462,462,462,0
|
|
20240215,102900,20736572,462,462,462,462,0
|
|
20240215,102800,20736572,462,462,462,462,0
|
|
20240215,102700,20736572,462,462,462,462,0
|
|
20240215,102600,20736572,462,462,462,462,0
|
|
20240215,102500,20736572,462,462,462,462,1
|
|
20240215,102400,20736110,454,456,456,454,6446
|
|
20240215,102300,17804589,459,461,461,459,980
|
|
20240215,102200,17353925,465,465,465,465,0
|
|
20240215,102100,17353925,465,465,465,465,0
|
|
20240215,102000,17353925,465,465,465,465,0
|
|
20240215,101900,17353925,465,465,465,465,0
|
|
20240215,101800,17353925,465,465,465,465,0
|
|
20240215,101700,17353925,465,465,465,465,0
|
|
20240215,101600,17353925,465,465,465,465,1
|
|
20240215,101500,17353460,465,465,465,465,12
|
|
20240215,101400,17347880,467,465,467,465,201
|
|
20240215,101300,17254216,466,465,466,465,104
|
|
20240215,101200,17205855,465,465,465,465,3
|
|
20240215,101100,17204460,466,466,466,466,0
|
|
20240215,101000,17204460,466,466,466,466,0
|
|
20240215,100900,17204460,466,466,466,466,0
|
|
20240215,100800,17204460,466,466,466,466,0
|
|
20240215,100700,17204460,466,466,466,466,477
|
|
20240215,100600,16982178,466,466,466,466,0
|
|
20240215,100500,16982178,466,466,466,466,1
|
|
20240215,100400,16981712,463,463,463,463,0
|
|
20240215,100300,16981712,463,463,463,463,18
|
|
20240215,100200,16973378,464,464,464,464,0
|
|
20240215,100100,16973378,464,464,464,464,0
|
|
20240215,100000,16973378,464,464,464,464,186
|
|
20240215,095900,16887074,464,464,464,464,0
|
|
20240215,095800,16887074,464,464,464,464,0
|
|
20240215,095700,16887074,464,464,464,464,0
|
|
20240215,095600,16887074,464,464,464,464,0
|
|
20240215,095500,16887074,464,464,464,464,0
|
|
20240215,095400,16887074,464,464,464,464,0
|
|
20240215,095300,16887074,464,464,464,464,1
|
|
20240215,095200,16886610,464,466,466,464,2271
|
|
20240215,095100,15830290,466,466,466,466,5
|
|
20240215,095000,15827960,468,466,468,466,20
|
|
20240215,094900,15818638,466,466,466,464,130
|
|
20240215,094800,15758092,465,466,466,465,406
|
|
20240215,094700,15568906,468,468,468,468,91
|
|
20240215,094600,15526318,469,469,469,469,0
|
|
20240215,094500,15526318,469,469,469,469,0
|
|
20240215,094400,15526318,469,467,469,467,1001
|
|
20240215,094300,15057375,468,468,468,468,776
|
|
20240215,094200,14694207,469,469,469,469,1
|
|
20240215,094100,14693738,468,468,468,468,0
|
|
20240215,094000,14693738,468,468,469,468,826
|
|
20240215,093900,14306670,468,466,468,466,1587
|
|
20240215,093800,13567126,466,464,467,464,11595
|
|
20240215,093700,8152503,465,464,465,464,396
|
|
20240215,093600,7968639,464,466,466,464,1159
|
|
20240215,093500,7428617,467,466,467,465,1350
|
|
20240215,093400,6799119,467,466,467,466,243
|
|
20240215,093300,6685841,466,461,466,461,426
|
|
20240215,093200,6488655,460,460,460,460,556
|
|
20240215,093100,6232895,460,460,460,460,22
|
|
20240215,093000,6222775,460,460,460,459,611
|
|
20240215,092900,5942227,460,457,460,457,3
|
|
20240215,092800,5940853,455,456,456,455,330
|
|
20240215,092700,5790603,457,457,457,457,251
|
|
20240215,092600,5675896,457,457,457,457,257
|
|
20240215,092500,5558447,458,458,458,458,0
|
|
20240215,092400,5558447,458,458,458,458,50
|
|
20240215,092300,5535547,462,456,462,456,3061
|
|
20240215,092200,4127187,456,456,456,456,3
|
|
20240215,092100,4125819,456,454,456,454,1076
|
|
20240215,092000,3636499,453,453,453,453,2
|
|
20240215,091900,3635593,454,453,454,453,5
|
|
20240215,091800,3633325,453,454,454,453,31
|
|
20240215,091700,3619253,455,455,455,455,0
|
|
20240215,091600,3619253,455,455,455,455,0
|
|
20240215,091500,3619253,455,455,455,455,0
|
|
20240215,091400,3619253,455,455,455,455,0
|
|
20240215,091300,3619253,455,455,455,455,31
|
|
20240215,091200,3605148,455,455,455,455,0
|
|
20240215,091100,3605148,455,455,455,455,0
|
|
20240215,091000,3605148,455,455,455,455,0
|
|
20240215,090900,3605148,455,455,455,455,0
|
|
20240215,090800,3605148,455,455,455,455,0
|
|
20240215,090700,3605148,455,455,455,455,1
|
|
20240215,090600,3604693,453,453,453,453,7
|
|
20240215,090500,3601522,459,459,459,454,2818
|
|
20240215,090400,2317049,457,460,460,457,4156
|
|
20240215,090300,409500,464,464,464,464,25
|
|
20240215,090200,397900,460,460,460,460,565
|
|
20240215,090100,138000,460,460,460,460,0
|
|
20240215,090000,138000,460,460,460,460,300
|