594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185100,61052716,542,542,542,542,1348
|
|
20240216,185000,61052716,542,542,542,542,0
|
|
20240216,184900,61052716,542,542,542,542,0
|
|
20240216,184800,61052716,542,542,542,542,0
|
|
20240216,184700,61052716,542,542,542,542,0
|
|
20240216,184600,61052716,542,542,542,542,0
|
|
20240216,184500,61052716,542,542,542,542,0
|
|
20240216,184400,61052716,542,542,542,542,0
|
|
20240216,184300,61052716,542,542,542,542,0
|
|
20240216,184200,61052716,542,542,542,542,0
|
|
20240216,184100,61052716,542,542,542,542,0
|
|
20240216,184000,61052716,542,542,542,542,0
|
|
20240216,183900,61052716,542,542,542,542,0
|
|
20240216,183800,61052716,542,542,542,542,0
|
|
20240216,183700,61052716,542,542,542,542,0
|
|
20240216,183600,61052716,542,542,542,542,0
|
|
20240216,183500,61052716,542,542,542,542,0
|
|
20240216,183400,61052716,542,542,542,542,0
|
|
20240216,183300,61052716,542,542,542,542,0
|
|
20240216,183200,61052716,542,542,542,542,0
|
|
20240216,183100,61052716,542,542,542,542,0
|
|
20240216,183000,61052716,542,542,542,542,0
|
|
20240216,182900,61052716,542,542,542,542,0
|
|
20240216,182800,61052716,542,542,542,542,0
|
|
20240216,182700,61052716,542,542,542,542,0
|
|
20240216,182600,61052716,542,542,542,542,0
|
|
20240216,182500,61052716,542,542,542,542,0
|
|
20240216,182400,61052716,542,542,542,542,0
|
|
20240216,182300,61052716,542,542,542,542,0
|
|
20240216,182200,61052716,542,542,542,542,0
|
|
20240216,182100,61052716,542,542,542,542,1348
|
|
20240216,182000,61052716,542,542,542,542,0
|
|
20240216,181900,61052716,542,542,542,542,0
|
|
20240216,181800,61052716,542,542,542,542,0
|
|
20240216,181700,61052716,542,542,542,542,0
|
|
20240216,181600,61052716,542,542,542,542,0
|
|
20240216,181500,61052716,542,542,542,542,0
|
|
20240216,181400,61052716,542,542,542,542,0
|
|
20240216,181300,61052716,542,542,542,542,0
|
|
20240216,181200,61052716,542,542,542,542,0
|
|
20240216,181100,61052716,542,542,542,542,0
|
|
20240216,181000,61052716,542,542,542,542,0
|
|
20240216,180900,61052716,542,542,542,542,0
|
|
20240216,180800,61052716,542,542,542,542,0
|
|
20240216,180700,61052716,542,542,542,542,0
|
|
20240216,180600,61052716,542,542,542,542,0
|
|
20240216,180500,61052716,542,542,542,542,0
|
|
20240216,180400,61052716,542,542,542,542,0
|
|
20240216,180300,61052716,542,542,542,542,0
|
|
20240216,180200,61052716,542,542,542,542,0
|
|
20240216,180100,61052716,542,542,542,542,0
|
|
20240216,180000,61052716,542,542,542,542,0
|
|
20240216,175900,61052716,542,542,542,542,0
|
|
20240216,175800,61052716,542,542,542,542,0
|
|
20240216,175700,61052716,542,542,542,542,0
|
|
20240216,175600,61052716,542,542,542,542,0
|
|
20240216,175500,61052716,542,542,542,542,0
|
|
20240216,175400,61052716,542,542,542,542,0
|
|
20240216,175300,61052716,542,542,542,542,0
|
|
20240216,175200,61052716,542,542,542,542,0
|
|
20240216,175100,61052716,542,542,542,542,1348
|
|
20240216,175000,61052716,542,542,542,542,0
|
|
20240216,174900,61052716,542,542,542,542,0
|
|
20240216,174800,61052716,542,542,542,542,0
|
|
20240216,174700,61052716,542,542,542,542,0
|
|
20240216,174600,61052716,542,542,542,542,0
|
|
20240216,174500,61052716,542,542,542,542,0
|
|
20240216,174400,61052716,542,542,542,542,0
|
|
20240216,174300,61052716,542,542,542,542,0
|
|
20240216,174200,61052716,542,542,542,542,0
|
|
20240216,174100,61052716,542,542,542,542,0
|
|
20240216,174000,61052716,542,542,542,542,0
|
|
20240216,173900,61052716,542,542,542,542,0
|
|
20240216,173800,61052716,542,542,542,542,0
|
|
20240216,173700,61052716,542,542,542,542,0
|
|
20240216,173600,61052716,542,542,542,542,0
|
|
20240216,173500,61052716,542,542,542,542,0
|
|
20240216,173400,61052716,542,542,542,542,0
|
|
20240216,173300,61052716,542,542,542,542,0
|
|
20240216,173200,61052716,542,542,542,542,0
|
|
20240216,173100,61052716,542,542,542,542,0
|
|
20240216,173000,61052716,542,542,542,542,0
|
|
20240216,172900,61052716,542,542,542,542,0
|
|
20240216,172800,61052716,542,542,542,542,0
|
|
20240216,172700,61052716,542,542,542,542,0
|
|
20240216,172600,61052716,542,542,542,542,0
|
|
20240216,172500,61052716,542,542,542,542,0
|
|
20240216,172400,61052716,542,542,542,542,0
|
|
20240216,172300,61052716,542,542,542,542,0
|
|
20240216,172200,61052716,542,542,542,542,0
|
|
20240216,172100,61052716,542,542,542,542,1348
|
|
20240216,172000,61052716,542,542,542,542,0
|
|
20240216,171900,61052716,542,542,542,542,0
|
|
20240216,171800,61052716,542,542,542,542,0
|
|
20240216,171700,61052716,542,542,542,542,0
|
|
20240216,171600,61052716,542,542,542,542,0
|
|
20240216,171500,61052716,542,542,542,542,0
|
|
20240216,171400,61052716,542,542,542,542,0
|
|
20240216,171300,61052716,542,542,542,542,0
|
|
20240216,171200,61052716,542,542,542,542,0
|
|
20240216,171100,61052716,542,542,542,542,0
|
|
20240216,171000,61052716,542,542,542,542,0
|
|
20240216,170900,61052716,542,542,542,542,0
|
|
20240216,170800,61052716,542,542,542,542,0
|
|
20240216,170700,61052716,542,542,542,542,0
|
|
20240216,170600,61052716,542,542,542,542,0
|
|
20240216,170500,61052716,542,542,542,542,0
|
|
20240216,170400,61052716,542,542,542,542,0
|
|
20240216,170300,61052716,542,542,542,542,0
|
|
20240216,170200,61052716,542,542,542,542,0
|
|
20240216,170100,61052716,542,542,542,542,0
|
|
20240216,170000,61052716,542,542,542,542,0
|
|
20240216,165900,61052716,542,542,542,542,0
|
|
20240216,165800,61052716,542,542,542,542,0
|
|
20240216,165700,61052716,542,542,542,542,0
|
|
20240216,165600,61052716,542,542,542,542,0
|
|
20240216,165500,61052716,542,542,542,542,0
|
|
20240216,165400,61052716,542,542,542,542,0
|
|
20240216,165300,61052716,542,542,542,542,0
|
|
20240216,165200,61052716,542,542,542,542,0
|
|
20240216,165100,61052716,542,542,542,542,1348
|
|
20240216,165000,61052716,542,542,542,542,0
|
|
20240216,164900,61052716,542,542,542,542,0
|
|
20240216,164800,61052716,542,542,542,542,0
|
|
20240216,164700,61052716,542,542,542,542,0
|
|
20240216,164600,61052716,542,542,542,542,0
|
|
20240216,164500,61052716,542,542,542,542,0
|
|
20240216,164400,61052716,542,542,542,542,0
|
|
20240216,164300,61052716,542,542,542,542,0
|
|
20240216,164200,61052716,542,542,542,542,0
|
|
20240216,164100,61052716,542,542,542,542,0
|
|
20240216,164000,61052716,542,542,542,542,0
|
|
20240216,163900,61052716,542,542,542,542,0
|
|
20240216,163800,61052716,542,542,542,542,0
|
|
20240216,163700,61052716,542,542,542,542,0
|
|
20240216,163600,61052716,542,542,542,542,0
|
|
20240216,163500,61052716,542,542,542,542,0
|
|
20240216,163400,61052716,542,542,542,542,0
|
|
20240216,163300,61052716,542,542,542,542,0
|
|
20240216,163200,61052716,542,542,542,542,0
|
|
20240216,163100,61052716,542,542,542,542,0
|
|
20240216,163000,61052716,542,542,542,542,0
|
|
20240216,162900,61052716,542,542,542,542,0
|
|
20240216,162800,61052716,542,542,542,542,0
|
|
20240216,162700,61052716,542,542,542,542,0
|
|
20240216,162600,61052716,542,542,542,542,0
|
|
20240216,162500,61052716,542,542,542,542,0
|
|
20240216,162400,61052716,542,542,542,542,0
|
|
20240216,162300,61052716,542,542,542,542,0
|
|
20240216,162200,61052716,542,542,542,542,0
|
|
20240216,162100,61052716,542,542,542,542,1348
|
|
20240216,162000,61052716,542,542,542,542,0
|
|
20240216,161900,61052716,542,542,542,542,0
|
|
20240216,161800,61052716,542,542,542,542,0
|
|
20240216,161700,61052716,542,542,542,542,0
|
|
20240216,161600,61052716,542,542,542,542,0
|
|
20240216,161500,61052716,542,542,542,542,0
|
|
20240216,161400,61052716,542,542,542,542,0
|
|
20240216,161300,61052716,542,542,542,542,0
|
|
20240216,161200,61052716,542,542,542,542,0
|
|
20240216,161100,61052716,542,542,542,542,0
|
|
20240216,161000,61052716,542,542,542,542,0
|
|
20240216,160900,61052716,542,542,542,542,0
|
|
20240216,160800,61052716,542,542,542,542,0
|
|
20240216,160700,61052716,542,542,542,542,0
|
|
20240216,160600,61052716,542,542,542,542,0
|
|
20240216,160500,61052716,542,542,542,542,0
|
|
20240216,160400,61052716,542,542,542,542,0
|
|
20240216,160300,61052716,542,542,542,542,0
|
|
20240216,160200,61052716,542,542,542,542,0
|
|
20240216,160100,61052716,542,542,542,542,0
|
|
20240216,160000,61052716,542,542,542,542,0
|
|
20240216,155900,61052716,542,542,542,542,0
|
|
20240216,155800,61052716,542,542,542,542,0
|
|
20240216,155700,61052716,542,542,542,542,0
|
|
20240216,155600,61052716,542,542,542,542,0
|
|
20240216,155500,61052716,542,542,542,542,0
|
|
20240216,155400,61052716,542,542,542,542,0
|
|
20240216,155300,61052716,542,542,542,542,0
|
|
20240216,155200,61052716,542,542,542,542,0
|
|
20240216,155100,61052716,542,542,542,542,1348
|
|
20240216,155000,61052716,542,542,542,542,0
|
|
20240216,154900,61052716,542,542,542,542,0
|
|
20240216,154800,61052716,542,542,542,542,0
|
|
20240216,154700,61052716,542,542,542,542,0
|
|
20240216,154600,61052716,542,542,542,542,0
|
|
20240216,154500,61052716,542,542,542,542,0
|
|
20240216,154400,61052716,542,542,542,542,0
|
|
20240216,154300,61052716,542,542,542,542,0
|
|
20240216,154200,61052716,542,542,542,542,0
|
|
20240216,154100,61052716,542,542,542,542,0
|
|
20240216,154000,61052716,542,542,542,542,0
|
|
20240216,153900,61052716,542,542,542,542,0
|
|
20240216,153800,61052716,542,542,542,542,0
|
|
20240216,153700,61052716,542,542,542,542,0
|
|
20240216,153600,61052716,542,542,542,542,0
|
|
20240216,153500,61052716,542,542,542,542,0
|
|
20240216,153400,61052716,542,542,542,542,0
|
|
20240216,153300,61052716,542,542,542,542,0
|
|
20240216,153200,61052716,542,542,542,542,0
|
|
20240216,153100,61052716,542,542,542,542,0
|
|
20240216,153000,61052716,542,542,542,542,1348
|
|
20240216,152900,60322100,545,545,545,545,0
|
|
20240216,152800,60322100,545,545,545,545,0
|
|
20240216,152700,60322100,545,545,545,545,0
|
|
20240216,152600,60322100,545,545,545,545,0
|
|
20240216,152500,60322100,545,545,545,545,0
|
|
20240216,152400,60322100,545,545,545,545,0
|
|
20240216,152300,60322100,545,545,545,545,0
|
|
20240216,152200,60322100,545,545,545,545,0
|
|
20240216,152100,60322100,545,545,545,545,0
|
|
20240216,152000,60322100,545,545,545,545,0
|
|
20240216,151900,60322100,545,545,545,545,6
|
|
20240216,151800,60318830,545,543,545,543,2
|
|
20240216,151700,60317742,545,545,545,545,0
|
|
20240216,151600,60317742,545,545,545,545,0
|
|
20240216,151500,60317742,545,545,545,545,0
|
|
20240216,151400,60317742,545,545,545,545,0
|
|
20240216,151300,60317742,545,545,545,545,0
|
|
20240216,151200,60317742,545,545,545,545,1
|
|
20240216,151100,60317197,543,543,543,543,38
|
|
20240216,151000,60296563,543,543,543,543,545
|
|
20240216,150900,60000628,543,543,543,543,3
|
|
20240216,150800,59998999,542,542,542,542,488
|
|
20240216,150700,59734503,542,542,542,542,0
|
|
20240216,150600,59734503,542,542,542,542,2269
|
|
20240216,150500,58504705,543,543,543,543,0
|
|
20240216,150400,58504705,543,543,543,543,0
|
|
20240216,150300,58504705,543,543,543,543,0
|
|
20240216,150200,58504705,543,543,543,543,2
|
|
20240216,150100,58503619,543,543,543,543,71
|
|
20240216,150000,58465066,543,544,544,543,1253
|
|
20240216,145900,57784566,545,545,545,545,0
|
|
20240216,145800,57784566,545,545,545,545,10
|
|
20240216,145700,57779116,545,545,545,545,0
|
|
20240216,145600,57779116,545,545,545,545,0
|
|
20240216,145500,57779116,545,545,545,545,1
|
|
20240216,145400,57778571,545,545,545,545,0
|
|
20240216,145300,57778571,545,545,545,545,1
|
|
20240216,145200,57778026,543,543,543,543,0
|
|
20240216,145100,57778026,543,543,543,543,0
|
|
20240216,145000,57778026,543,543,543,543,0
|
|
20240216,144900,57778026,543,543,543,543,237
|
|
20240216,144800,57649335,543,543,543,543,0
|
|
20240216,144700,57649335,543,543,543,543,0
|
|
20240216,144600,57649335,543,543,543,543,11
|
|
20240216,144500,57643362,543,543,543,543,4826
|
|
20240216,144400,55022844,543,543,543,543,0
|
|
20240216,144300,55022844,543,543,543,543,0
|
|
20240216,144200,55022844,543,543,543,543,0
|
|
20240216,144100,55022844,543,543,543,543,1
|
|
20240216,144000,55022301,546,543,546,543,2
|
|
20240216,143900,55021212,542,542,542,542,6787
|
|
20240216,143800,51342658,543,543,543,543,0
|
|
20240216,143700,51342658,543,543,543,543,470
|
|
20240216,143600,51087448,545,545,545,545,0
|
|
20240216,143500,51087448,545,545,545,545,0
|
|
20240216,143400,51087448,545,545,545,545,0
|
|
20240216,143300,51087448,545,545,545,545,0
|
|
20240216,143200,51087448,545,545,545,545,1
|
|
20240216,143100,51086903,546,546,546,546,0
|
|
20240216,143000,51086903,546,546,546,546,0
|
|
20240216,142900,51086903,546,546,546,546,0
|
|
20240216,142800,51086903,546,546,546,546,0
|
|
20240216,142700,51086903,546,546,546,546,0
|
|
20240216,142600,51086903,546,543,546,543,501
|
|
20240216,142500,50814857,546,546,546,546,0
|
|
20240216,142400,50814857,546,546,546,546,0
|
|
20240216,142300,50814857,546,546,546,546,0
|
|
20240216,142200,50814857,546,546,546,546,14
|
|
20240216,142100,50807213,543,543,543,543,10
|
|
20240216,142000,50801783,543,543,543,543,0
|
|
20240216,141900,50801783,543,543,543,543,0
|
|
20240216,141800,50801783,543,543,543,543,0
|
|
20240216,141700,50801783,543,543,543,543,0
|
|
20240216,141600,50801783,543,543,543,543,1
|
|
20240216,141500,50801240,546,546,546,546,1
|
|
20240216,141400,50800694,543,543,543,543,0
|
|
20240216,141300,50800694,543,543,543,543,257
|
|
20240216,141200,50661143,546,546,546,546,0
|
|
20240216,141100,50661143,546,546,546,546,0
|
|
20240216,141000,50661143,546,546,546,546,1
|
|
20240216,140900,50660597,546,546,546,546,0
|
|
20240216,140800,50660597,546,546,546,546,0
|
|
20240216,140700,50660597,546,546,546,546,10
|
|
20240216,140600,50655137,546,546,546,546,0
|
|
20240216,140500,50655137,546,546,546,546,0
|
|
20240216,140400,50655137,546,546,546,546,0
|
|
20240216,140300,50655137,546,546,546,546,0
|
|
20240216,140200,50655137,546,546,546,546,0
|
|
20240216,140100,50655137,546,546,546,546,0
|
|
20240216,140000,50655137,546,546,546,546,2
|
|
20240216,135900,50654045,546,546,546,546,3
|
|
20240216,135800,50652407,545,545,545,545,0
|
|
20240216,135700,50652407,545,545,545,545,200
|
|
20240216,135600,50543407,546,546,546,546,0
|
|
20240216,135500,50543407,546,546,546,546,0
|
|
20240216,135400,50543407,546,546,546,546,0
|
|
20240216,135300,50543407,546,546,546,546,0
|
|
20240216,135200,50543407,546,546,546,546,0
|
|
20240216,135100,50543407,546,546,546,546,0
|
|
20240216,135000,50543407,546,546,546,546,1
|
|
20240216,134900,50542861,544,544,544,544,1817
|
|
20240216,134800,49554413,544,544,544,544,0
|
|
20240216,134700,49554413,544,544,544,544,0
|
|
20240216,134600,49554413,544,544,544,544,0
|
|
20240216,134500,49554413,544,544,544,544,0
|
|
20240216,134400,49554413,544,544,544,544,0
|
|
20240216,134300,49554413,544,544,544,544,0
|
|
20240216,134200,49554413,544,544,544,544,0
|
|
20240216,134100,49554413,544,544,544,544,1739
|
|
20240216,134000,48608397,544,544,544,544,0
|
|
20240216,133900,48608397,544,544,544,544,0
|
|
20240216,133800,48608397,544,544,544,544,0
|
|
20240216,133700,48608397,544,544,544,544,0
|
|
20240216,133600,48608397,544,544,544,544,2051
|
|
20240216,133500,47492653,543,544,544,543,214
|
|
20240216,133400,47376239,544,544,544,544,1
|
|
20240216,133300,47375695,544,544,544,544,0
|
|
20240216,133200,47375695,544,544,544,544,288
|
|
20240216,133100,47219023,544,544,544,544,7
|
|
20240216,133000,47215215,544,544,544,544,0
|
|
20240216,132900,47215215,544,544,544,544,0
|
|
20240216,132800,47215215,544,544,544,544,2
|
|
20240216,132700,47214127,543,543,543,543,0
|
|
20240216,132600,47214127,543,543,543,543,0
|
|
20240216,132500,47214127,543,543,543,543,3
|
|
20240216,132400,47212498,544,544,544,544,0
|
|
20240216,132300,47212498,544,544,544,544,0
|
|
20240216,132200,47212498,544,544,544,544,0
|
|
20240216,132100,47212498,544,544,544,544,0
|
|
20240216,132000,47212498,544,544,544,544,0
|
|
20240216,131900,47212498,544,544,544,544,0
|
|
20240216,131800,47212498,544,544,544,544,0
|
|
20240216,131700,47212498,544,544,544,544,0
|
|
20240216,131600,47212498,544,544,544,544,0
|
|
20240216,131500,47212498,544,544,544,544,0
|
|
20240216,131400,47212498,544,544,544,544,170
|
|
20240216,131300,47120018,544,544,544,544,0
|
|
20240216,131200,47120018,544,544,544,544,0
|
|
20240216,131100,47120018,544,544,544,544,1
|
|
20240216,131000,47119474,542,542,542,542,0
|
|
20240216,130900,47119474,542,542,542,542,0
|
|
20240216,130800,47119474,542,542,542,542,0
|
|
20240216,130700,47119474,542,542,542,542,0
|
|
20240216,130600,47119474,542,542,542,542,1
|
|
20240216,130500,47118932,542,542,542,542,0
|
|
20240216,130400,47118932,542,542,542,542,115
|
|
20240216,130300,47056602,542,542,542,542,0
|
|
20240216,130200,47056602,542,542,542,542,0
|
|
20240216,130100,47056602,542,542,542,542,76
|
|
20240216,130000,47015410,542,542,542,542,0
|
|
20240216,125900,47015410,542,542,542,542,59
|
|
20240216,125800,46983432,542,541,542,541,473
|
|
20240216,125700,46727522,541,541,541,541,1138
|
|
20240216,125600,46111864,541,541,541,541,0
|
|
20240216,125500,46111864,541,541,541,541,1
|
|
20240216,125400,46111323,541,541,541,541,1
|
|
20240216,125300,46110782,542,542,542,542,0
|
|
20240216,125200,46110782,542,542,542,542,12
|
|
20240216,125100,46104278,542,542,542,542,87
|
|
20240216,125000,46057124,542,544,544,542,239
|
|
20240216,124900,45927115,544,544,544,544,1
|
|
20240216,124800,45926571,544,544,544,544,100
|
|
20240216,124700,45872171,544,544,544,544,1
|
|
20240216,124600,45871627,542,542,542,542,0
|
|
20240216,124500,45871627,542,542,542,542,0
|
|
20240216,124400,45871627,542,542,542,542,0
|
|
20240216,124300,45871627,542,542,542,542,1
|
|
20240216,124200,45871085,542,542,542,542,0
|
|
20240216,124100,45871085,542,542,542,542,0
|
|
20240216,124000,45871085,542,542,542,542,181
|
|
20240216,123900,45772983,542,542,542,542,7
|
|
20240216,123800,45769189,542,542,542,542,0
|
|
20240216,123700,45769189,542,542,542,542,113
|
|
20240216,123600,45707943,542,542,542,542,0
|
|
20240216,123500,45707943,542,542,542,542,0
|
|
20240216,123400,45707943,542,542,542,542,1
|
|
20240216,123300,45707401,542,542,542,542,0
|
|
20240216,123200,45707401,542,542,542,542,0
|
|
20240216,123100,45707401,542,542,542,542,0
|
|
20240216,123000,45707401,542,542,542,542,200
|
|
20240216,122900,45599001,546,546,546,546,0
|
|
20240216,122800,45599001,546,545,546,545,5
|
|
20240216,122700,45596274,546,546,546,546,0
|
|
20240216,122600,45596274,546,546,546,546,1000
|
|
20240216,122500,45050274,546,542,546,542,10
|
|
20240216,122400,45044824,541,541,541,541,1
|
|
20240216,122300,45044283,541,541,541,541,0
|
|
20240216,122200,45044283,541,541,541,541,0
|
|
20240216,122100,45044283,541,541,541,541,623
|
|
20240216,122000,44707240,541,541,541,541,100
|
|
20240216,121900,44653140,541,541,541,541,1
|
|
20240216,121800,44652599,541,541,541,541,500
|
|
20240216,121700,44382099,540,540,540,540,606
|
|
20240216,121600,44054859,541,541,541,541,21
|
|
20240216,121500,44043498,541,541,541,541,40
|
|
20240216,121400,44021858,541,541,541,541,2
|
|
20240216,121300,44020776,541,541,541,541,1009
|
|
20240216,121200,43474907,541,541,541,541,8
|
|
20240216,121100,43470579,540,540,540,540,1982
|
|
20240216,121000,42400299,540,540,540,540,19
|
|
20240216,120900,42390039,539,539,539,539,0
|
|
20240216,120800,42390039,539,539,539,539,0
|
|
20240216,120700,42390039,539,539,539,539,0
|
|
20240216,120600,42390039,539,539,539,539,0
|
|
20240216,120500,42390039,539,539,539,539,0
|
|
20240216,120400,42390039,539,539,539,539,10
|
|
20240216,120300,42384649,539,539,539,539,0
|
|
20240216,120200,42384649,539,538,539,538,4533
|
|
20240216,120100,39943247,538,538,538,538,100
|
|
20240216,120000,39889447,538,538,538,538,0
|
|
20240216,115900,39889447,538,538,538,538,0
|
|
20240216,115800,39889447,538,538,538,538,1001
|
|
20240216,115700,39350909,538,538,538,538,1056
|
|
20240216,115600,38782781,537,538,538,537,2
|
|
20240216,115500,38781706,538,538,538,538,2
|
|
20240216,115400,38780630,538,538,538,538,100
|
|
20240216,115300,38726830,538,538,538,538,5
|
|
20240216,115200,38724140,538,538,538,538,1
|
|
20240216,115100,38723602,538,538,538,538,1
|
|
20240216,115000,38723064,538,538,538,538,0
|
|
20240216,114900,38723064,538,538,538,538,1
|
|
20240216,114800,38722526,538,538,538,538,100
|
|
20240216,114700,38668726,537,537,537,537,0
|
|
20240216,114600,38668726,537,537,537,537,0
|
|
20240216,114500,38668726,537,537,537,537,513
|
|
20240216,114400,38393245,538,538,538,538,0
|
|
20240216,114300,38393245,538,538,538,538,502
|
|
20240216,114200,38123169,538,538,538,538,0
|
|
20240216,114100,38123169,538,538,538,538,0
|
|
20240216,114000,38123169,538,538,538,538,22
|
|
20240216,113900,38111333,538,538,538,538,0
|
|
20240216,113800,38111333,538,538,538,538,101
|
|
20240216,113700,38056995,538,538,538,538,55
|
|
20240216,113600,38027405,538,538,538,538,50
|
|
20240216,113500,38000505,538,538,538,538,101
|
|
20240216,113400,37946167,538,538,538,538,50
|
|
20240216,113300,37919267,538,538,538,538,100
|
|
20240216,113200,37865467,538,538,538,538,0
|
|
20240216,113100,37865467,538,538,538,538,501
|
|
20240216,113000,37595929,537,537,537,537,0
|
|
20240216,112900,37595929,537,537,537,537,0
|
|
20240216,112800,37595929,537,537,537,537,699
|
|
20240216,112700,37220566,537,537,537,537,0
|
|
20240216,112600,37220566,537,537,537,537,0
|
|
20240216,112500,37220566,537,537,537,537,1
|
|
20240216,112400,37220029,537,537,537,537,1
|
|
20240216,112300,37219492,537,538,538,537,5000
|
|
20240216,112200,34534300,538,538,538,538,0
|
|
20240216,112100,34534300,538,538,538,538,4
|
|
20240216,112000,34532148,538,538,538,538,0
|
|
20240216,111900,34532148,538,538,538,538,392
|
|
20240216,111800,34321252,539,539,539,539,0
|
|
20240216,111700,34321252,539,539,539,539,0
|
|
20240216,111600,34321252,539,539,539,539,0
|
|
20240216,111500,34321252,539,539,539,539,0
|
|
20240216,111400,34321252,539,539,539,539,0
|
|
20240216,111300,34321252,539,539,539,539,0
|
|
20240216,111200,34321252,539,539,539,539,1
|
|
20240216,111100,34320713,538,538,538,538,2
|
|
20240216,111000,34319637,538,538,538,538,0
|
|
20240216,110900,34319637,538,538,538,538,2133
|
|
20240216,110800,33172083,538,538,538,538,111
|
|
20240216,110700,33112365,538,538,538,538,103
|
|
20240216,110600,33056951,538,538,538,538,0
|
|
20240216,110500,33056951,538,538,538,538,50
|
|
20240216,110400,33030051,538,538,538,538,2
|
|
20240216,110300,33028975,538,538,538,538,0
|
|
20240216,110200,33028975,538,538,538,538,0
|
|
20240216,110100,33028975,538,538,538,538,51
|
|
20240216,110000,33001537,538,538,538,538,0
|
|
20240216,105900,33001537,538,538,538,538,0
|
|
20240216,105800,33001537,538,538,538,538,0
|
|
20240216,105700,33001537,538,538,538,538,0
|
|
20240216,105600,33001537,538,538,538,538,0
|
|
20240216,105500,33001537,538,538,538,538,391
|
|
20240216,105400,32791179,538,538,538,538,0
|
|
20240216,105300,32791179,538,538,538,538,0
|
|
20240216,105200,32791179,538,538,538,538,0
|
|
20240216,105100,32791179,538,538,538,538,0
|
|
20240216,105000,32791179,538,538,538,538,2
|
|
20240216,104900,32790103,539,539,539,539,0
|
|
20240216,104800,32790103,539,539,539,539,500
|
|
20240216,104700,32520603,537,537,537,537,0
|
|
20240216,104600,32520603,537,537,537,537,500
|
|
20240216,104500,32252103,537,538,538,537,100
|
|
20240216,104400,32198357,539,539,539,539,0
|
|
20240216,104300,32198357,539,538,539,538,5
|
|
20240216,104200,32195666,538,538,538,538,76
|
|
20240216,104100,32154778,538,538,538,538,301
|
|
20240216,104000,31992840,538,538,538,538,1
|
|
20240216,103900,31992302,538,538,538,538,0
|
|
20240216,103800,31992302,538,538,538,538,178
|
|
20240216,103700,31896538,539,539,539,539,28
|
|
20240216,103600,31881446,539,539,539,539,103
|
|
20240216,103500,31825929,539,539,539,539,0
|
|
20240216,103400,31825929,539,539,539,539,0
|
|
20240216,103300,31825929,539,539,539,539,0
|
|
20240216,103200,31825929,539,539,539,539,53
|
|
20240216,103100,31797362,539,539,539,539,0
|
|
20240216,103000,31797362,539,539,539,539,1
|
|
20240216,102900,31796823,539,539,539,539,350
|
|
20240216,102800,31608173,538,538,538,538,0
|
|
20240216,102700,31608173,538,538,538,538,12
|
|
20240216,102600,31601717,538,538,538,538,1
|
|
20240216,102500,31601179,538,538,538,538,0
|
|
20240216,102400,31601179,538,538,538,538,1997
|
|
20240216,102300,30526793,537,537,537,537,1
|
|
20240216,102200,30526256,537,537,537,537,1
|
|
20240216,102100,30525719,537,537,537,537,1
|
|
20240216,102000,30525182,537,538,538,537,101
|
|
20240216,101900,30470845,538,538,538,538,9
|
|
20240216,101800,30466003,538,538,538,538,0
|
|
20240216,101700,30466003,538,538,538,538,0
|
|
20240216,101600,30466003,538,538,538,538,0
|
|
20240216,101500,30466003,538,538,538,538,0
|
|
20240216,101400,30466003,538,538,538,538,0
|
|
20240216,101300,30466003,538,538,538,538,0
|
|
20240216,101200,30466003,538,538,538,538,1
|
|
20240216,101100,30465465,538,538,538,538,0
|
|
20240216,101000,30465465,538,538,538,538,0
|
|
20240216,100900,30465465,538,538,538,538,0
|
|
20240216,100800,30465465,538,538,538,538,0
|
|
20240216,100700,30465465,538,538,538,538,531
|
|
20240216,100600,30179787,538,538,538,538,7
|
|
20240216,100500,30176021,538,538,538,538,1
|
|
20240216,100400,30175483,538,538,538,538,531
|
|
20240216,100300,29889805,538,538,538,538,0
|
|
20240216,100200,29889805,538,538,538,538,2
|
|
20240216,100100,29888729,537,538,538,537,2450
|
|
20240216,100000,28570630,538,537,538,537,3
|
|
20240216,095900,28569017,537,537,537,537,1
|
|
20240216,095800,28568480,537,537,537,537,132
|
|
20240216,095700,28497596,538,538,538,538,0
|
|
20240216,095600,28497596,538,538,538,538,18
|
|
20240216,095500,28487912,538,538,538,538,0
|
|
20240216,095400,28487912,538,538,538,538,0
|
|
20240216,095300,28487912,538,538,538,538,1
|
|
20240216,095200,28487374,537,537,538,537,285
|
|
20240216,095100,28334115,537,537,537,537,0
|
|
20240216,095000,28334115,537,537,537,537,1986
|
|
20240216,094900,27267633,537,538,538,537,2720
|
|
20240216,094800,25804370,538,538,538,538,377
|
|
20240216,094700,25601544,538,538,538,538,0
|
|
20240216,094600,25601544,538,539,539,538,105
|
|
20240216,094500,25545049,539,539,539,539,0
|
|
20240216,094400,25545049,539,539,539,539,34
|
|
20240216,094300,25526723,539,539,539,539,0
|
|
20240216,094200,25526723,539,539,539,539,1109
|
|
20240216,094100,24928972,540,540,540,540,10
|
|
20240216,094000,24923572,539,539,539,539,50
|
|
20240216,093900,24896622,539,539,539,539,60
|
|
20240216,093800,24864282,539,539,539,539,0
|
|
20240216,093700,24864282,539,539,539,538,640
|
|
20240216,093600,24519925,542,538,542,538,140
|
|
20240216,093500,24444565,537,537,537,537,0
|
|
20240216,093400,24444565,537,537,537,537,2543
|
|
20240216,093300,23078974,537,537,537,537,100
|
|
20240216,093200,23025274,537,537,537,537,10
|
|
20240216,093100,23019904,537,537,537,537,365
|
|
20240216,093000,22823899,538,538,538,537,149
|
|
20240216,092900,22743875,536,538,538,536,34
|
|
20240216,092800,22725585,538,538,538,536,4014
|
|
20240216,092700,20574035,538,538,538,538,0
|
|
20240216,092600,20574035,538,537,538,537,5127
|
|
20240216,092500,17815856,537,537,537,537,0
|
|
20240216,092400,17815856,537,537,537,537,0
|
|
20240216,092300,17815856,537,537,537,537,1
|
|
20240216,092200,17815319,537,537,537,537,29
|
|
20240216,092100,17799746,537,537,537,537,0
|
|
20240216,092000,17799746,537,537,537,537,804
|
|
20240216,091900,17367998,537,538,538,537,149
|
|
20240216,091800,17287875,538,538,538,538,71
|
|
20240216,091700,17249677,538,537,538,537,894
|
|
20240216,091600,16769581,537,538,538,537,466
|
|
20240216,091500,16518891,538,538,538,538,0
|
|
20240216,091400,16518891,538,536,539,536,5677
|
|
20240216,091300,13470908,536,537,538,536,2077
|
|
20240216,091200,12356268,537,537,538,537,2948
|
|
20240216,091100,10770739,537,541,541,537,10374
|
|
20240216,091000,5170630,541,541,541,541,1170
|
|
20240216,090900,4537660,543,543,543,543,548
|
|
20240216,090800,4240096,543,543,543,543,0
|
|
20240216,090700,4240096,543,540,543,540,3713
|
|
20240216,090600,2223943,540,540,540,540,0
|
|
20240216,090500,2223943,540,540,540,540,0
|
|
20240216,090400,2223943,540,541,541,540,856
|
|
20240216,090300,1761702,543,543,543,543,10
|
|
20240216,090200,1756272,541,542,542,541,2594
|
|
20240216,090100,352777,543,546,554,543,313
|
|
20240216,090000,180180,546,546,546,546,330
|