627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192400,31962512,441,441,441,441,1581
|
|
20240216,192300,31962512,441,441,441,441,0
|
|
20240216,192200,31962512,441,441,441,441,0
|
|
20240216,192100,31962512,441,441,441,441,0
|
|
20240216,192000,31962512,441,441,441,441,0
|
|
20240216,191900,31962512,441,441,441,441,0
|
|
20240216,191800,31962512,441,441,441,441,0
|
|
20240216,191700,31962512,441,441,441,441,0
|
|
20240216,191600,31962512,441,441,441,441,0
|
|
20240216,191500,31962512,441,441,441,441,0
|
|
20240216,191400,31962512,441,441,441,441,0
|
|
20240216,191300,31962512,441,441,441,441,0
|
|
20240216,191200,31962512,441,441,441,441,0
|
|
20240216,191100,31962512,441,441,441,441,0
|
|
20240216,191000,31962512,441,441,441,441,0
|
|
20240216,190900,31962512,441,441,441,441,0
|
|
20240216,190800,31962512,441,441,441,441,0
|
|
20240216,190700,31962512,441,441,441,441,0
|
|
20240216,190600,31962512,441,441,441,441,0
|
|
20240216,190500,31962512,441,441,441,441,0
|
|
20240216,190400,31962512,441,441,441,441,0
|
|
20240216,190300,31962512,441,441,441,441,0
|
|
20240216,190200,31962512,441,441,441,441,0
|
|
20240216,190100,31962512,441,441,441,441,0
|
|
20240216,190000,31962512,441,441,441,441,0
|
|
20240216,185900,31962512,441,441,441,441,0
|
|
20240216,185800,31962512,441,441,441,441,0
|
|
20240216,185700,31962512,441,441,441,441,0
|
|
20240216,185600,31962512,441,441,441,441,0
|
|
20240216,185500,31962512,441,441,441,441,0
|
|
20240216,185400,31962512,441,441,441,441,1581
|
|
20240216,185300,31962512,441,441,441,441,0
|
|
20240216,185200,31962512,441,441,441,441,0
|
|
20240216,185100,31962512,441,441,441,441,0
|
|
20240216,185000,31962512,441,441,441,441,0
|
|
20240216,184900,31962512,441,441,441,441,0
|
|
20240216,184800,31962512,441,441,441,441,0
|
|
20240216,184700,31962512,441,441,441,441,0
|
|
20240216,184600,31962512,441,441,441,441,0
|
|
20240216,184500,31962512,441,441,441,441,0
|
|
20240216,184400,31962512,441,441,441,441,0
|
|
20240216,184300,31962512,441,441,441,441,0
|
|
20240216,184200,31962512,441,441,441,441,0
|
|
20240216,184100,31962512,441,441,441,441,0
|
|
20240216,184000,31962512,441,441,441,441,0
|
|
20240216,183900,31962512,441,441,441,441,0
|
|
20240216,183800,31962512,441,441,441,441,0
|
|
20240216,183700,31962512,441,441,441,441,0
|
|
20240216,183600,31962512,441,441,441,441,0
|
|
20240216,183500,31962512,441,441,441,441,0
|
|
20240216,183400,31962512,441,441,441,441,0
|
|
20240216,183300,31962512,441,441,441,441,0
|
|
20240216,183200,31962512,441,441,441,441,0
|
|
20240216,183100,31962512,441,441,441,441,0
|
|
20240216,183000,31962512,441,441,441,441,0
|
|
20240216,182900,31962512,441,441,441,441,0
|
|
20240216,182800,31962512,441,441,441,441,0
|
|
20240216,182700,31962512,441,441,441,441,0
|
|
20240216,182600,31962512,441,441,441,441,0
|
|
20240216,182500,31962512,441,441,441,441,0
|
|
20240216,182400,31962512,441,441,441,441,1581
|
|
20240216,182300,31962512,441,441,441,441,0
|
|
20240216,182200,31962512,441,441,441,441,0
|
|
20240216,182100,31962512,441,441,441,441,0
|
|
20240216,182000,31962512,441,441,441,441,0
|
|
20240216,181900,31962512,441,441,441,441,0
|
|
20240216,181800,31962512,441,441,441,441,0
|
|
20240216,181700,31962512,441,441,441,441,0
|
|
20240216,181600,31962512,441,441,441,441,0
|
|
20240216,181500,31962512,441,441,441,441,0
|
|
20240216,181400,31962512,441,441,441,441,0
|
|
20240216,181300,31962512,441,441,441,441,0
|
|
20240216,181200,31962512,441,441,441,441,0
|
|
20240216,181100,31962512,441,441,441,441,0
|
|
20240216,181000,31962512,441,441,441,441,0
|
|
20240216,180900,31962512,441,441,441,441,0
|
|
20240216,180800,31962512,441,441,441,441,0
|
|
20240216,180700,31962512,441,441,441,441,0
|
|
20240216,180600,31962512,441,441,441,441,0
|
|
20240216,180500,31962512,441,441,441,441,0
|
|
20240216,180400,31962512,441,441,441,441,0
|
|
20240216,180300,31962512,441,441,441,441,0
|
|
20240216,180200,31962512,441,441,441,441,0
|
|
20240216,180100,31962512,441,441,441,441,0
|
|
20240216,180000,31962512,441,441,441,441,0
|
|
20240216,175900,31962512,441,441,441,441,0
|
|
20240216,175800,31962512,441,441,441,441,0
|
|
20240216,175700,31962512,441,441,441,441,0
|
|
20240216,175600,31962512,441,441,441,441,0
|
|
20240216,175500,31962512,441,441,441,441,0
|
|
20240216,175400,31962512,441,441,441,441,1581
|
|
20240216,175300,31962512,441,441,441,441,0
|
|
20240216,175200,31962512,441,441,441,441,0
|
|
20240216,175100,31962512,441,441,441,441,0
|
|
20240216,175000,31962512,441,441,441,441,0
|
|
20240216,174900,31962512,441,441,441,441,0
|
|
20240216,174800,31962512,441,441,441,441,0
|
|
20240216,174700,31962512,441,441,441,441,0
|
|
20240216,174600,31962512,441,441,441,441,0
|
|
20240216,174500,31962512,441,441,441,441,0
|
|
20240216,174400,31962512,441,441,441,441,0
|
|
20240216,174300,31962512,441,441,441,441,0
|
|
20240216,174200,31962512,441,441,441,441,0
|
|
20240216,174100,31962512,441,441,441,441,0
|
|
20240216,174000,31962512,441,441,441,441,0
|
|
20240216,173900,31962512,441,441,441,441,0
|
|
20240216,173800,31962512,441,441,441,441,0
|
|
20240216,173700,31962512,441,441,441,441,0
|
|
20240216,173600,31962512,441,441,441,441,0
|
|
20240216,173500,31962512,441,441,441,441,0
|
|
20240216,173400,31962512,441,441,441,441,0
|
|
20240216,173300,31962512,441,441,441,441,0
|
|
20240216,173200,31962512,441,441,441,441,0
|
|
20240216,173100,31962512,441,441,441,441,0
|
|
20240216,173000,31962512,441,441,441,441,0
|
|
20240216,172900,31962512,441,441,441,441,0
|
|
20240216,172800,31962512,441,441,441,441,0
|
|
20240216,172700,31962512,441,441,441,441,0
|
|
20240216,172600,31962512,441,441,441,441,0
|
|
20240216,172500,31962512,441,441,441,441,0
|
|
20240216,172400,31962512,441,441,441,441,1581
|
|
20240216,172300,31962512,441,441,441,441,0
|
|
20240216,172200,31962512,441,441,441,441,0
|
|
20240216,172100,31962512,441,441,441,441,0
|
|
20240216,172000,31962512,441,441,441,441,0
|
|
20240216,171900,31962512,441,441,441,441,0
|
|
20240216,171800,31962512,441,441,441,441,0
|
|
20240216,171700,31962512,441,441,441,441,0
|
|
20240216,171600,31962512,441,441,441,441,0
|
|
20240216,171500,31962512,441,441,441,441,0
|
|
20240216,171400,31962512,441,441,441,441,0
|
|
20240216,171300,31962512,441,441,441,441,0
|
|
20240216,171200,31962512,441,441,441,441,0
|
|
20240216,171100,31962512,441,441,441,441,0
|
|
20240216,171000,31962512,441,441,441,441,0
|
|
20240216,170900,31962512,441,441,441,441,0
|
|
20240216,170800,31962512,441,441,441,441,0
|
|
20240216,170700,31962512,441,441,441,441,0
|
|
20240216,170600,31962512,441,441,441,441,0
|
|
20240216,170500,31962512,441,441,441,441,0
|
|
20240216,170400,31962512,441,441,441,441,0
|
|
20240216,170300,31962512,441,441,441,441,0
|
|
20240216,170200,31962512,441,441,441,441,0
|
|
20240216,170100,31962512,441,441,441,441,0
|
|
20240216,170000,31962512,441,441,441,441,0
|
|
20240216,165900,31962512,441,441,441,441,0
|
|
20240216,165800,31962512,441,441,441,441,0
|
|
20240216,165700,31962512,441,441,441,441,0
|
|
20240216,165600,31962512,441,441,441,441,0
|
|
20240216,165500,31962512,441,441,441,441,0
|
|
20240216,165400,31962512,441,441,441,441,1581
|
|
20240216,165300,31962512,441,441,441,441,0
|
|
20240216,165200,31962512,441,441,441,441,0
|
|
20240216,165100,31962512,441,441,441,441,0
|
|
20240216,165000,31962512,441,441,441,441,0
|
|
20240216,164900,31962512,441,441,441,441,0
|
|
20240216,164800,31962512,441,441,441,441,0
|
|
20240216,164700,31962512,441,441,441,441,0
|
|
20240216,164600,31962512,441,441,441,441,0
|
|
20240216,164500,31962512,441,441,441,441,0
|
|
20240216,164400,31962512,441,441,441,441,0
|
|
20240216,164300,31962512,441,441,441,441,0
|
|
20240216,164200,31962512,441,441,441,441,0
|
|
20240216,164100,31962512,441,441,441,441,0
|
|
20240216,164000,31962512,441,441,441,441,0
|
|
20240216,163900,31962512,441,441,441,441,0
|
|
20240216,163800,31962512,441,441,441,441,0
|
|
20240216,163700,31962512,441,441,441,441,0
|
|
20240216,163600,31962512,441,441,441,441,0
|
|
20240216,163500,31962512,441,441,441,441,0
|
|
20240216,163400,31962512,441,441,441,441,0
|
|
20240216,163300,31962512,441,441,441,441,0
|
|
20240216,163200,31962512,441,441,441,441,0
|
|
20240216,163100,31962512,441,441,441,441,0
|
|
20240216,163000,31962512,441,441,441,441,0
|
|
20240216,162900,31962512,441,441,441,441,0
|
|
20240216,162800,31962512,441,441,441,441,0
|
|
20240216,162700,31962512,441,441,441,441,0
|
|
20240216,162600,31962512,441,441,441,441,0
|
|
20240216,162500,31962512,441,441,441,441,0
|
|
20240216,162400,31962512,441,441,441,441,1581
|
|
20240216,162300,31962512,441,441,441,441,0
|
|
20240216,162200,31962512,441,441,441,441,0
|
|
20240216,162100,31962512,441,441,441,441,0
|
|
20240216,162000,31962512,441,441,441,441,0
|
|
20240216,161900,31962512,441,441,441,441,0
|
|
20240216,161800,31962512,441,441,441,441,0
|
|
20240216,161700,31962512,441,441,441,441,0
|
|
20240216,161600,31962512,441,441,441,441,0
|
|
20240216,161500,31962512,441,441,441,441,0
|
|
20240216,161400,31962512,441,441,441,441,0
|
|
20240216,161300,31962512,441,441,441,441,0
|
|
20240216,161200,31962512,441,441,441,441,0
|
|
20240216,161100,31962512,441,441,441,441,0
|
|
20240216,161000,31962512,441,441,441,441,0
|
|
20240216,160900,31962512,441,441,441,441,0
|
|
20240216,160800,31962512,441,441,441,441,0
|
|
20240216,160700,31962512,441,441,441,441,0
|
|
20240216,160600,31962512,441,441,441,441,0
|
|
20240216,160500,31962512,441,441,441,441,0
|
|
20240216,160400,31962512,441,441,441,441,0
|
|
20240216,160300,31962512,441,441,441,441,0
|
|
20240216,160200,31962512,441,441,441,441,0
|
|
20240216,160100,31962512,441,441,441,441,0
|
|
20240216,160000,31962512,441,441,441,441,0
|
|
20240216,155900,31962512,441,441,441,441,0
|
|
20240216,155800,31962512,441,441,441,441,0
|
|
20240216,155700,31962512,441,441,441,441,0
|
|
20240216,155600,31962512,441,441,441,441,0
|
|
20240216,155500,31962512,441,441,441,441,0
|
|
20240216,155400,31962512,441,441,441,441,1581
|
|
20240216,155300,31962512,441,441,441,441,0
|
|
20240216,155200,31962512,441,441,441,441,0
|
|
20240216,155100,31962512,441,441,441,441,0
|
|
20240216,155000,31962512,441,441,441,441,0
|
|
20240216,154900,31962512,441,441,441,441,0
|
|
20240216,154800,31962512,441,441,441,441,0
|
|
20240216,154700,31962512,441,441,441,441,0
|
|
20240216,154600,31962512,441,441,441,441,0
|
|
20240216,154500,31962512,441,441,441,441,0
|
|
20240216,154400,31962512,441,441,441,441,0
|
|
20240216,154300,31962512,441,441,441,441,0
|
|
20240216,154200,31962512,441,441,441,441,0
|
|
20240216,154100,31962512,441,441,441,441,0
|
|
20240216,154000,31962512,441,441,441,441,0
|
|
20240216,153900,31962512,441,441,441,441,0
|
|
20240216,153800,31962512,441,441,441,441,0
|
|
20240216,153700,31962512,441,441,441,441,0
|
|
20240216,153600,31962512,441,441,441,441,0
|
|
20240216,153500,31962512,441,441,441,441,0
|
|
20240216,153400,31962512,441,441,441,441,0
|
|
20240216,153300,31962512,441,441,441,441,0
|
|
20240216,153200,31962512,441,441,441,441,0
|
|
20240216,153100,31962512,441,441,441,441,0
|
|
20240216,153000,31962512,441,441,441,441,1581
|
|
20240216,152900,31265291,445,445,445,445,0
|
|
20240216,152800,31265291,445,445,445,445,0
|
|
20240216,152700,31265291,445,445,445,445,0
|
|
20240216,152600,31265291,445,445,445,445,0
|
|
20240216,152500,31265291,445,445,445,445,0
|
|
20240216,152400,31265291,445,445,445,445,0
|
|
20240216,152300,31265291,445,445,445,445,0
|
|
20240216,152200,31265291,445,445,445,445,0
|
|
20240216,152100,31265291,445,445,445,445,0
|
|
20240216,152000,31265291,445,445,445,445,0
|
|
20240216,151900,31265291,445,444,445,442,1799
|
|
20240216,151800,30468706,444,444,444,444,0
|
|
20240216,151700,30468706,444,444,444,444,1
|
|
20240216,151600,30468262,443,443,443,443,7
|
|
20240216,151500,30465161,443,443,443,443,0
|
|
20240216,151400,30465161,443,443,443,443,0
|
|
20240216,151300,30465161,443,443,443,443,0
|
|
20240216,151200,30465161,443,443,443,443,0
|
|
20240216,151100,30465161,443,443,443,443,0
|
|
20240216,151000,30465161,443,443,443,443,0
|
|
20240216,150900,30465161,443,443,443,443,0
|
|
20240216,150800,30465161,443,443,443,443,0
|
|
20240216,150700,30465161,443,443,443,443,0
|
|
20240216,150600,30465161,443,443,443,443,1036
|
|
20240216,150500,30006213,446,446,446,446,0
|
|
20240216,150400,30006213,446,446,446,446,0
|
|
20240216,150300,30006213,446,446,446,446,0
|
|
20240216,150200,30006213,446,446,446,446,0
|
|
20240216,150100,30006213,446,446,446,446,0
|
|
20240216,150000,30006213,446,446,446,446,0
|
|
20240216,145900,30006213,446,446,446,446,0
|
|
20240216,145800,30006213,446,446,446,446,1
|
|
20240216,145700,30005767,446,446,446,446,0
|
|
20240216,145600,30005767,446,445,446,445,5
|
|
20240216,145500,30003541,445,445,445,445,11
|
|
20240216,145400,29998646,445,445,446,445,112
|
|
20240216,145300,29948705,445,446,446,445,201
|
|
20240216,145200,29859060,445,445,445,445,15
|
|
20240216,145100,29852385,446,446,446,446,1
|
|
20240216,145000,29851939,445,445,445,445,23
|
|
20240216,144900,29841704,445,445,445,445,2
|
|
20240216,144800,29840814,445,445,445,445,37
|
|
20240216,144700,29824349,445,445,445,445,36
|
|
20240216,144600,29808329,445,445,445,445,988
|
|
20240216,144500,29368669,445,445,445,445,0
|
|
20240216,144400,29368669,445,445,445,445,0
|
|
20240216,144300,29368669,445,445,445,445,17
|
|
20240216,144200,29361104,445,445,445,445,373
|
|
20240216,144100,29195119,445,445,445,445,107
|
|
20240216,144000,29147504,445,444,445,444,10000
|
|
20240216,143900,24697540,445,445,445,445,0
|
|
20240216,143800,24697540,445,444,445,444,5
|
|
20240216,143700,24695319,442,443,443,442,1001
|
|
20240216,143600,24251877,445,445,445,445,0
|
|
20240216,143500,24251877,445,445,445,445,0
|
|
20240216,143400,24251877,445,445,445,445,133
|
|
20240216,143300,24192692,445,445,445,445,0
|
|
20240216,143200,24192692,445,445,445,445,0
|
|
20240216,143100,24192692,445,445,445,445,0
|
|
20240216,143000,24192692,445,445,445,445,0
|
|
20240216,142900,24192692,445,445,445,445,0
|
|
20240216,142800,24192692,445,445,445,445,0
|
|
20240216,142700,24192692,445,445,445,445,0
|
|
20240216,142600,24192692,445,445,445,445,0
|
|
20240216,142500,24192692,445,445,445,441,12791
|
|
20240216,142400,18539958,446,446,446,446,1
|
|
20240216,142300,18539512,446,445,446,445,8
|
|
20240216,142200,18535948,446,445,446,445,4
|
|
20240216,142100,18534167,445,446,446,445,103
|
|
20240216,142000,18488232,446,446,446,446,0
|
|
20240216,141900,18488232,446,446,446,446,0
|
|
20240216,141800,18488232,446,446,446,446,0
|
|
20240216,141700,18488232,446,446,446,446,0
|
|
20240216,141600,18488232,446,446,446,446,0
|
|
20240216,141500,18488232,446,444,446,444,11
|
|
20240216,141400,18483346,445,445,445,445,133
|
|
20240216,141300,18424161,446,446,446,446,0
|
|
20240216,141200,18424161,446,446,446,446,0
|
|
20240216,141100,18424161,446,446,446,446,22
|
|
20240216,141000,18414349,447,447,447,447,66
|
|
20240216,140900,18384847,444,444,444,444,0
|
|
20240216,140800,18384847,444,445,445,444,4988
|
|
20240216,140700,16168479,446,446,446,446,12
|
|
20240216,140600,16163127,449,449,449,449,0
|
|
20240216,140500,16163127,449,449,449,449,0
|
|
20240216,140400,16163127,449,449,449,449,0
|
|
20240216,140300,16163127,449,449,449,449,0
|
|
20240216,140200,16163127,449,449,449,449,0
|
|
20240216,140100,16163127,449,449,449,449,0
|
|
20240216,140000,16163127,449,449,449,449,0
|
|
20240216,135900,16163127,449,449,449,449,0
|
|
20240216,135800,16163127,449,449,449,449,0
|
|
20240216,135700,16163127,449,449,449,449,0
|
|
20240216,135600,16163127,449,449,449,449,1
|
|
20240216,135500,16162678,449,449,449,449,460
|
|
20240216,135400,15956138,448,448,448,448,0
|
|
20240216,135300,15956138,448,448,448,448,4
|
|
20240216,135200,15954346,448,448,448,448,456
|
|
20240216,135100,15750058,448,448,448,448,1000
|
|
20240216,135000,15302058,448,448,448,448,0
|
|
20240216,134900,15302058,448,448,448,448,0
|
|
20240216,134800,15302058,448,448,448,448,554
|
|
20240216,134700,15053866,449,448,449,448,19
|
|
20240216,134600,15045344,448,448,448,448,251
|
|
20240216,134500,14932896,450,450,450,450,0
|
|
20240216,134400,14932896,450,450,450,450,0
|
|
20240216,134300,14932896,450,450,450,450,0
|
|
20240216,134200,14932896,450,450,450,450,0
|
|
20240216,134100,14932896,450,450,450,450,0
|
|
20240216,134000,14932896,450,450,450,450,0
|
|
20240216,133900,14932896,450,450,450,450,0
|
|
20240216,133800,14932896,450,450,450,450,0
|
|
20240216,133700,14932896,450,450,450,450,0
|
|
20240216,133600,14932896,450,450,450,450,0
|
|
20240216,133500,14932896,450,450,450,450,0
|
|
20240216,133400,14932896,450,450,450,450,0
|
|
20240216,133300,14932896,450,450,450,450,0
|
|
20240216,133200,14932896,450,450,450,450,0
|
|
20240216,133100,14932896,450,450,450,450,0
|
|
20240216,133000,14932896,450,450,450,450,0
|
|
20240216,132900,14932896,450,450,450,450,0
|
|
20240216,132800,14932896,450,450,450,450,0
|
|
20240216,132700,14932896,450,450,450,450,0
|
|
20240216,132600,14932896,450,449,450,449,2
|
|
20240216,132500,14931997,443,443,443,443,0
|
|
20240216,132400,14931997,443,446,446,443,4195
|
|
20240216,132300,13068403,450,450,450,450,279
|
|
20240216,132200,12942853,450,450,450,450,43
|
|
20240216,132100,12923503,450,450,450,450,42
|
|
20240216,132000,12904603,450,450,450,450,1036
|
|
20240216,131900,12438403,451,451,451,451,0
|
|
20240216,131800,12438403,451,451,451,451,0
|
|
20240216,131700,12438403,451,451,451,451,271
|
|
20240216,131600,12316182,450,450,450,450,2
|
|
20240216,131500,12315282,451,450,451,450,8
|
|
20240216,131400,12311680,450,450,450,450,69
|
|
20240216,131300,12280630,451,451,451,451,0
|
|
20240216,131200,12280630,451,451,451,451,0
|
|
20240216,131100,12280630,451,450,451,450,500
|
|
20240216,131000,12055134,451,451,451,451,0
|
|
20240216,130900,12055134,451,451,451,451,0
|
|
20240216,130800,12055134,451,451,451,451,0
|
|
20240216,130700,12055134,451,451,451,451,0
|
|
20240216,130600,12055134,451,451,451,451,0
|
|
20240216,130500,12055134,451,451,451,451,0
|
|
20240216,130400,12055134,451,451,451,451,0
|
|
20240216,130300,12055134,451,451,451,451,0
|
|
20240216,130200,12055134,451,451,451,451,1
|
|
20240216,130100,12054683,450,450,450,450,0
|
|
20240216,130000,12054683,450,450,450,450,0
|
|
20240216,125900,12054683,450,450,450,450,0
|
|
20240216,125800,12054683,450,450,450,450,102
|
|
20240216,125700,12008783,450,450,450,450,0
|
|
20240216,125600,12008783,450,450,450,450,74
|
|
20240216,125500,11975483,450,450,450,450,68
|
|
20240216,125400,11944883,450,450,450,450,67
|
|
20240216,125300,11914733,450,450,450,450,1696
|
|
20240216,125200,11151533,448,448,448,448,18
|
|
20240216,125100,11143469,450,450,450,450,0
|
|
20240216,125000,11143469,450,450,450,450,0
|
|
20240216,124900,11143469,450,450,450,450,0
|
|
20240216,124800,11143469,450,450,450,450,500
|
|
20240216,124700,10918469,450,444,450,444,2514
|
|
20240216,124600,9790875,445,445,445,445,0
|
|
20240216,124500,9790875,445,445,445,445,0
|
|
20240216,124400,9790875,445,445,445,445,100
|
|
20240216,124300,9746375,444,444,444,444,0
|
|
20240216,124200,9746375,444,444,444,444,0
|
|
20240216,124100,9746375,444,444,444,444,0
|
|
20240216,124000,9746375,444,444,444,444,0
|
|
20240216,123900,9746375,444,444,444,444,0
|
|
20240216,123800,9746375,444,444,444,444,0
|
|
20240216,123700,9746375,444,444,444,444,0
|
|
20240216,123600,9746375,444,444,444,444,0
|
|
20240216,123500,9746375,444,444,444,444,101
|
|
20240216,123400,9701531,448,448,448,448,0
|
|
20240216,123300,9701531,448,448,448,448,0
|
|
20240216,123200,9701531,448,448,448,448,0
|
|
20240216,123100,9701531,448,448,448,448,0
|
|
20240216,123000,9701531,448,448,448,448,0
|
|
20240216,122900,9701531,448,448,448,448,0
|
|
20240216,122800,9701531,448,448,448,448,0
|
|
20240216,122700,9701531,448,448,448,448,0
|
|
20240216,122600,9701531,448,448,448,448,0
|
|
20240216,122500,9701531,448,448,448,448,0
|
|
20240216,122400,9701531,448,448,448,448,0
|
|
20240216,122300,9701531,448,448,448,448,0
|
|
20240216,122200,9701531,448,448,448,448,0
|
|
20240216,122100,9701531,448,448,448,448,0
|
|
20240216,122000,9701531,448,447,448,447,2
|
|
20240216,121900,9700636,447,447,447,447,0
|
|
20240216,121800,9700636,447,447,447,447,0
|
|
20240216,121700,9700636,447,447,447,447,37
|
|
20240216,121600,9684097,447,447,447,447,0
|
|
20240216,121500,9684097,447,447,447,447,0
|
|
20240216,121400,9684097,447,447,447,447,0
|
|
20240216,121300,9684097,447,447,447,447,1
|
|
20240216,121200,9683650,445,445,445,445,100
|
|
20240216,121100,9639150,447,447,447,447,0
|
|
20240216,121000,9639150,447,447,447,447,0
|
|
20240216,120900,9639150,447,447,447,447,900
|
|
20240216,120800,9236850,447,447,447,447,0
|
|
20240216,120700,9236850,447,447,447,447,6
|
|
20240216,120600,9234168,447,447,447,447,0
|
|
20240216,120500,9234168,447,447,447,447,0
|
|
20240216,120400,9234168,447,447,447,447,0
|
|
20240216,120300,9234168,447,447,447,447,0
|
|
20240216,120200,9234168,447,447,447,447,0
|
|
20240216,120100,9234168,447,447,447,447,0
|
|
20240216,120000,9234168,447,447,447,447,0
|
|
20240216,115900,9234168,447,447,447,447,0
|
|
20240216,115800,9234168,447,447,447,447,0
|
|
20240216,115700,9234168,447,447,447,447,19
|
|
20240216,115600,9225675,447,447,447,447,0
|
|
20240216,115500,9225675,447,447,447,447,0
|
|
20240216,115400,9225675,447,447,447,447,0
|
|
20240216,115300,9225675,447,447,447,447,28
|
|
20240216,115200,9213159,447,447,447,447,0
|
|
20240216,115100,9213159,447,447,447,447,0
|
|
20240216,115000,9213159,447,447,447,447,0
|
|
20240216,114900,9213159,447,447,447,447,0
|
|
20240216,114800,9213159,447,447,447,447,0
|
|
20240216,114700,9213159,447,447,447,447,1
|
|
20240216,114600,9212712,446,446,446,446,852
|
|
20240216,114500,8832720,446,445,446,444,184
|
|
20240216,114400,8750853,446,446,446,446,726
|
|
20240216,114300,8427057,447,447,447,447,0
|
|
20240216,114200,8427057,447,447,447,447,0
|
|
20240216,114100,8427057,447,447,447,447,0
|
|
20240216,114000,8427057,447,447,447,447,0
|
|
20240216,113900,8427057,447,447,447,447,0
|
|
20240216,113800,8427057,447,447,447,447,0
|
|
20240216,113700,8427057,447,447,447,447,0
|
|
20240216,113600,8427057,447,447,447,447,20
|
|
20240216,113500,8418117,448,448,448,448,0
|
|
20240216,113400,8418117,448,448,448,448,0
|
|
20240216,113300,8418117,448,448,448,448,0
|
|
20240216,113200,8418117,448,448,448,448,0
|
|
20240216,113100,8418117,448,448,448,448,0
|
|
20240216,113000,8418117,448,448,448,448,0
|
|
20240216,112900,8418117,448,448,448,448,0
|
|
20240216,112800,8418117,448,448,448,448,0
|
|
20240216,112700,8418117,448,448,448,448,0
|
|
20240216,112600,8418117,448,448,448,448,1
|
|
20240216,112500,8417669,447,447,447,447,1
|
|
20240216,112400,8417222,448,448,448,448,0
|
|
20240216,112300,8417222,448,448,448,448,0
|
|
20240216,112200,8417222,448,448,448,448,1
|
|
20240216,112100,8416774,447,447,447,447,0
|
|
20240216,112000,8416774,447,447,447,447,0
|
|
20240216,111900,8416774,447,447,447,447,0
|
|
20240216,111800,8416774,447,447,447,447,0
|
|
20240216,111700,8416774,447,447,447,447,0
|
|
20240216,111600,8416774,447,447,447,447,0
|
|
20240216,111500,8416774,447,447,447,447,0
|
|
20240216,111400,8416774,447,447,447,447,27
|
|
20240216,111300,8404705,447,447,447,447,0
|
|
20240216,111200,8404705,447,447,447,447,3
|
|
20240216,111100,8403364,447,447,447,447,0
|
|
20240216,111000,8403364,447,447,447,447,0
|
|
20240216,110900,8403364,447,447,447,447,0
|
|
20240216,110800,8403364,447,447,447,447,4
|
|
20240216,110700,8401576,447,447,447,447,0
|
|
20240216,110600,8401576,447,447,447,447,0
|
|
20240216,110500,8401576,447,447,447,447,379
|
|
20240216,110400,8232163,447,447,447,447,19
|
|
20240216,110300,8223670,447,447,447,447,529
|
|
20240216,110200,7987207,449,449,449,449,1
|
|
20240216,110100,7986758,447,448,448,447,303
|
|
20240216,110000,7851314,449,449,449,449,0
|
|
20240216,105900,7851314,449,449,449,449,0
|
|
20240216,105800,7851314,449,449,449,449,0
|
|
20240216,105700,7851314,449,449,449,449,0
|
|
20240216,105600,7851314,449,449,449,449,1
|
|
20240216,105500,7850865,448,448,448,448,708
|
|
20240216,105400,7533681,449,449,449,449,0
|
|
20240216,105300,7533681,449,449,449,449,0
|
|
20240216,105200,7533681,449,449,449,449,0
|
|
20240216,105100,7533681,449,449,449,449,0
|
|
20240216,105000,7533681,449,449,449,449,0
|
|
20240216,104900,7533681,449,450,450,449,3
|
|
20240216,104800,7532332,449,449,449,449,0
|
|
20240216,104700,7532332,449,449,449,449,0
|
|
20240216,104600,7532332,449,449,449,449,1
|
|
20240216,104500,7531883,450,450,450,450,0
|
|
20240216,104400,7531883,450,450,450,450,0
|
|
20240216,104300,7531883,450,450,450,450,0
|
|
20240216,104200,7531883,450,450,450,450,0
|
|
20240216,104100,7531883,450,450,450,450,1
|
|
20240216,104000,7531433,448,448,448,448,50
|
|
20240216,103900,7509033,449,449,449,449,0
|
|
20240216,103800,7509033,449,449,449,449,12
|
|
20240216,103700,7503645,450,450,450,450,0
|
|
20240216,103600,7503645,450,450,450,450,0
|
|
20240216,103500,7503645,450,450,450,450,1
|
|
20240216,103400,7503195,449,449,449,449,50
|
|
20240216,103300,7480745,449,449,449,449,172
|
|
20240216,103200,7403517,449,449,449,449,456
|
|
20240216,103100,7198773,450,450,450,450,1
|
|
20240216,103000,7198323,450,450,450,450,0
|
|
20240216,102900,7198323,450,449,450,449,5
|
|
20240216,102800,7196077,449,450,450,449,108
|
|
20240216,102700,7147580,449,449,449,449,0
|
|
20240216,102600,7147580,449,449,449,449,0
|
|
20240216,102500,7147580,449,449,449,449,0
|
|
20240216,102400,7147580,449,449,449,449,5
|
|
20240216,102300,7145335,450,450,450,450,0
|
|
20240216,102200,7145335,450,450,450,450,0
|
|
20240216,102100,7145335,450,450,450,450,8
|
|
20240216,102000,7141735,450,450,450,450,0
|
|
20240216,101900,7141735,450,450,450,450,0
|
|
20240216,101800,7141735,450,450,450,450,0
|
|
20240216,101700,7141735,450,450,450,450,1
|
|
20240216,101600,7141285,449,449,449,449,0
|
|
20240216,101500,7141285,449,449,449,449,2
|
|
20240216,101400,7140387,449,449,449,449,0
|
|
20240216,101300,7140387,449,449,449,449,2
|
|
20240216,101200,7139489,450,450,450,450,0
|
|
20240216,101100,7139489,450,450,450,450,0
|
|
20240216,101000,7139489,450,450,450,450,0
|
|
20240216,100900,7139489,450,450,450,450,0
|
|
20240216,100800,7139489,450,450,450,450,0
|
|
20240216,100700,7139489,450,450,450,450,0
|
|
20240216,100600,7139489,450,450,450,450,0
|
|
20240216,100500,7139489,450,450,450,450,1
|
|
20240216,100400,7139039,449,449,449,449,103
|
|
20240216,100300,7092792,448,448,448,448,0
|
|
20240216,100200,7092792,448,448,448,448,0
|
|
20240216,100100,7092792,448,448,448,448,0
|
|
20240216,100000,7092792,448,448,448,448,0
|
|
20240216,095900,7092792,448,448,448,448,3
|
|
20240216,095800,7091448,448,448,448,448,3
|
|
20240216,095700,7090104,447,447,447,447,0
|
|
20240216,095600,7090104,447,447,447,447,0
|
|
20240216,095500,7090104,447,447,447,447,0
|
|
20240216,095400,7090104,447,447,447,447,0
|
|
20240216,095300,7090104,447,447,447,447,0
|
|
20240216,095200,7090104,447,447,447,447,1
|
|
20240216,095100,7089657,450,450,450,450,0
|
|
20240216,095000,7089657,450,450,450,450,0
|
|
20240216,094900,7089657,450,450,450,450,4
|
|
20240216,094800,7087857,449,449,449,449,0
|
|
20240216,094700,7087857,449,449,449,449,0
|
|
20240216,094600,7087857,449,449,449,449,0
|
|
20240216,094500,7087857,449,449,449,449,0
|
|
20240216,094400,7087857,449,449,449,449,0
|
|
20240216,094300,7087857,449,449,449,449,0
|
|
20240216,094200,7087857,449,449,449,449,0
|
|
20240216,094100,7087857,449,449,449,449,200
|
|
20240216,094000,6998057,449,449,449,449,133
|
|
20240216,093900,6938340,449,449,449,449,1
|
|
20240216,093800,6937891,448,448,448,448,0
|
|
20240216,093700,6937891,448,448,448,448,1
|
|
20240216,093600,6937443,448,448,448,448,21
|
|
20240216,093500,6928035,448,448,448,448,8
|
|
20240216,093400,6924451,448,448,448,448,5
|
|
20240216,093300,6922211,448,448,448,448,2
|
|
20240216,093200,6921315,449,449,449,449,0
|
|
20240216,093100,6921315,449,449,449,449,1000
|
|
20240216,093000,6472315,449,449,449,449,0
|
|
20240216,092900,6472315,449,449,449,449,4
|
|
20240216,092800,6470519,448,448,448,448,1000
|
|
20240216,092700,6022519,448,448,448,448,0
|
|
20240216,092600,6022519,448,448,448,448,0
|
|
20240216,092500,6022519,448,448,448,448,0
|
|
20240216,092400,6022519,448,448,448,448,0
|
|
20240216,092300,6022519,448,444,448,440,3759
|
|
20240216,092200,4363143,449,449,449,449,0
|
|
20240216,092100,4363143,449,449,449,449,1
|
|
20240216,092000,4362694,444,444,444,444,500
|
|
20240216,091900,4140694,443,443,443,443,207
|
|
20240216,091800,4048993,444,448,448,444,5687
|
|
20240216,091700,1515775,450,450,450,450,0
|
|
20240216,091600,1515775,450,450,450,450,0
|
|
20240216,091500,1515775,450,450,450,450,0
|
|
20240216,091400,1515775,450,450,450,450,0
|
|
20240216,091300,1515775,450,449,450,448,141
|
|
20240216,091200,1452542,450,450,450,450,0
|
|
20240216,091100,1452542,450,450,450,450,0
|
|
20240216,091000,1452542,450,450,450,450,0
|
|
20240216,090900,1452542,450,450,450,450,0
|
|
20240216,090800,1452542,450,450,450,450,25
|
|
20240216,090700,1441292,450,450,450,450,0
|
|
20240216,090600,1441292,450,450,450,450,0
|
|
20240216,090500,1441292,450,450,450,450,23
|
|
20240216,090400,1430942,450,450,450,450,63
|
|
20240216,090300,1402592,450,450,450,450,93
|
|
20240216,090200,1360742,450,450,450,450,2716
|
|
20240216,090100,138542,451,451,451,451,0
|
|
20240216,090000,138542,451,451,452,451,307
|