594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185100,71438451,749,749,749,749,491
|
|
20240216,185000,71438451,749,749,749,749,0
|
|
20240216,184900,71438451,749,749,749,749,0
|
|
20240216,184800,71438451,749,749,749,749,0
|
|
20240216,184700,71438451,749,749,749,749,0
|
|
20240216,184600,71438451,749,749,749,749,0
|
|
20240216,184500,71438451,749,749,749,749,0
|
|
20240216,184400,71438451,749,749,749,749,0
|
|
20240216,184300,71438451,749,749,749,749,0
|
|
20240216,184200,71438451,749,749,749,749,0
|
|
20240216,184100,71438451,749,749,749,749,0
|
|
20240216,184000,71438451,749,749,749,749,0
|
|
20240216,183900,71438451,749,749,749,749,0
|
|
20240216,183800,71438451,749,749,749,749,0
|
|
20240216,183700,71438451,749,749,749,749,0
|
|
20240216,183600,71438451,749,749,749,749,0
|
|
20240216,183500,71438451,749,749,749,749,0
|
|
20240216,183400,71438451,749,749,749,749,0
|
|
20240216,183300,71438451,749,749,749,749,0
|
|
20240216,183200,71438451,749,749,749,749,0
|
|
20240216,183100,71438451,749,749,749,749,0
|
|
20240216,183000,71438451,749,749,749,749,0
|
|
20240216,182900,71438451,749,749,749,749,0
|
|
20240216,182800,71438451,749,749,749,749,0
|
|
20240216,182700,71438451,749,749,749,749,0
|
|
20240216,182600,71438451,749,749,749,749,0
|
|
20240216,182500,71438451,749,749,749,749,0
|
|
20240216,182400,71438451,749,749,749,749,0
|
|
20240216,182300,71438451,749,749,749,749,0
|
|
20240216,182200,71438451,749,749,749,749,0
|
|
20240216,182100,71438451,749,749,749,749,491
|
|
20240216,182000,71438451,749,749,749,749,0
|
|
20240216,181900,71438451,749,749,749,749,0
|
|
20240216,181800,71438451,749,749,749,749,0
|
|
20240216,181700,71438451,749,749,749,749,0
|
|
20240216,181600,71438451,749,749,749,749,0
|
|
20240216,181500,71438451,749,749,749,749,0
|
|
20240216,181400,71438451,749,749,749,749,0
|
|
20240216,181300,71438451,749,749,749,749,0
|
|
20240216,181200,71438451,749,749,749,749,0
|
|
20240216,181100,71438451,749,749,749,749,0
|
|
20240216,181000,71438451,749,749,749,749,0
|
|
20240216,180900,71438451,749,749,749,749,0
|
|
20240216,180800,71438451,749,749,749,749,0
|
|
20240216,180700,71438451,749,749,749,749,0
|
|
20240216,180600,71438451,749,749,749,749,0
|
|
20240216,180500,71438451,749,749,749,749,0
|
|
20240216,180400,71438451,749,749,749,749,0
|
|
20240216,180300,71438451,749,749,749,749,0
|
|
20240216,180200,71438451,749,749,749,749,0
|
|
20240216,180100,71438451,749,749,749,749,0
|
|
20240216,180000,71438451,749,749,749,749,0
|
|
20240216,175900,71438451,749,749,749,749,0
|
|
20240216,175800,71438451,749,749,749,749,0
|
|
20240216,175700,71438451,749,749,749,749,0
|
|
20240216,175600,71438451,749,749,749,749,0
|
|
20240216,175500,71438451,749,749,749,749,0
|
|
20240216,175400,71438451,749,749,749,749,0
|
|
20240216,175300,71438451,749,749,749,749,0
|
|
20240216,175200,71438451,749,749,749,749,0
|
|
20240216,175100,71438451,749,749,749,749,491
|
|
20240216,175000,71438451,749,749,749,749,0
|
|
20240216,174900,71438451,749,749,749,749,0
|
|
20240216,174800,71438451,749,749,749,749,0
|
|
20240216,174700,71438451,749,749,749,749,0
|
|
20240216,174600,71438451,749,749,749,749,0
|
|
20240216,174500,71438451,749,749,749,749,0
|
|
20240216,174400,71438451,749,749,749,749,0
|
|
20240216,174300,71438451,749,749,749,749,0
|
|
20240216,174200,71438451,749,749,749,749,0
|
|
20240216,174100,71438451,749,749,749,749,0
|
|
20240216,174000,71438451,749,749,749,749,0
|
|
20240216,173900,71438451,749,749,749,749,0
|
|
20240216,173800,71438451,749,749,749,749,0
|
|
20240216,173700,71438451,749,749,749,749,0
|
|
20240216,173600,71438451,749,749,749,749,0
|
|
20240216,173500,71438451,749,749,749,749,0
|
|
20240216,173400,71438451,749,749,749,749,0
|
|
20240216,173300,71438451,749,749,749,749,0
|
|
20240216,173200,71438451,749,749,749,749,0
|
|
20240216,173100,71438451,749,749,749,749,0
|
|
20240216,173000,71438451,749,749,749,749,0
|
|
20240216,172900,71438451,749,749,749,749,0
|
|
20240216,172800,71438451,749,749,749,749,0
|
|
20240216,172700,71438451,749,749,749,749,0
|
|
20240216,172600,71438451,749,749,749,749,0
|
|
20240216,172500,71438451,749,749,749,749,0
|
|
20240216,172400,71438451,749,749,749,749,0
|
|
20240216,172300,71438451,749,749,749,749,0
|
|
20240216,172200,71438451,749,749,749,749,0
|
|
20240216,172100,71438451,749,749,749,749,491
|
|
20240216,172000,71438451,749,749,749,749,0
|
|
20240216,171900,71438451,749,749,749,749,0
|
|
20240216,171800,71438451,749,749,749,749,0
|
|
20240216,171700,71438451,749,749,749,749,0
|
|
20240216,171600,71438451,749,749,749,749,0
|
|
20240216,171500,71438451,749,749,749,749,0
|
|
20240216,171400,71438451,749,749,749,749,0
|
|
20240216,171300,71438451,749,749,749,749,0
|
|
20240216,171200,71438451,749,749,749,749,0
|
|
20240216,171100,71438451,749,749,749,749,0
|
|
20240216,171000,71438451,749,749,749,749,0
|
|
20240216,170900,71438451,749,749,749,749,0
|
|
20240216,170800,71438451,749,749,749,749,0
|
|
20240216,170700,71438451,749,749,749,749,0
|
|
20240216,170600,71438451,749,749,749,749,0
|
|
20240216,170500,71438451,749,749,749,749,0
|
|
20240216,170400,71438451,749,749,749,749,0
|
|
20240216,170300,71438451,749,749,749,749,0
|
|
20240216,170200,71438451,749,749,749,749,0
|
|
20240216,170100,71438451,749,749,749,749,0
|
|
20240216,170000,71438451,749,749,749,749,0
|
|
20240216,165900,71438451,749,749,749,749,0
|
|
20240216,165800,71438451,749,749,749,749,0
|
|
20240216,165700,71438451,749,749,749,749,0
|
|
20240216,165600,71438451,749,749,749,749,0
|
|
20240216,165500,71438451,749,749,749,749,0
|
|
20240216,165400,71438451,749,749,749,749,0
|
|
20240216,165300,71438451,749,749,749,749,0
|
|
20240216,165200,71438451,749,749,749,749,0
|
|
20240216,165100,71438451,749,749,749,749,491
|
|
20240216,165000,71438451,749,749,749,749,0
|
|
20240216,164900,71438451,749,749,749,749,0
|
|
20240216,164800,71438451,749,749,749,749,0
|
|
20240216,164700,71438451,749,749,749,749,0
|
|
20240216,164600,71438451,749,749,749,749,0
|
|
20240216,164500,71438451,749,749,749,749,0
|
|
20240216,164400,71438451,749,749,749,749,0
|
|
20240216,164300,71438451,749,749,749,749,0
|
|
20240216,164200,71438451,749,749,749,749,0
|
|
20240216,164100,71438451,749,749,749,749,0
|
|
20240216,164000,71438451,749,749,749,749,0
|
|
20240216,163900,71438451,749,749,749,749,0
|
|
20240216,163800,71438451,749,749,749,749,0
|
|
20240216,163700,71438451,749,749,749,749,0
|
|
20240216,163600,71438451,749,749,749,749,0
|
|
20240216,163500,71438451,749,749,749,749,0
|
|
20240216,163400,71438451,749,749,749,749,0
|
|
20240216,163300,71438451,749,749,749,749,0
|
|
20240216,163200,71438451,749,749,749,749,0
|
|
20240216,163100,71438451,749,749,749,749,0
|
|
20240216,163000,71438451,749,749,749,749,0
|
|
20240216,162900,71438451,749,749,749,749,0
|
|
20240216,162800,71438451,749,749,749,749,0
|
|
20240216,162700,71438451,749,749,749,749,0
|
|
20240216,162600,71438451,749,749,749,749,0
|
|
20240216,162500,71438451,749,749,749,749,0
|
|
20240216,162400,71438451,749,749,749,749,0
|
|
20240216,162300,71438451,749,749,749,749,0
|
|
20240216,162200,71438451,749,749,749,749,0
|
|
20240216,162100,71438451,749,749,749,749,491
|
|
20240216,162000,71438451,749,749,749,749,0
|
|
20240216,161900,71438451,749,749,749,749,0
|
|
20240216,161800,71438451,749,749,749,749,0
|
|
20240216,161700,71438451,749,749,749,749,0
|
|
20240216,161600,71438451,749,749,749,749,0
|
|
20240216,161500,71438451,749,749,749,749,0
|
|
20240216,161400,71438451,749,749,749,749,0
|
|
20240216,161300,71438451,749,749,749,749,0
|
|
20240216,161200,71438451,749,749,749,749,0
|
|
20240216,161100,71438451,749,749,749,749,0
|
|
20240216,161000,71438451,749,749,749,749,0
|
|
20240216,160900,71438451,749,749,749,749,0
|
|
20240216,160800,71438451,749,749,749,749,0
|
|
20240216,160700,71438451,749,749,749,749,0
|
|
20240216,160600,71438451,749,749,749,749,0
|
|
20240216,160500,71438451,749,749,749,749,0
|
|
20240216,160400,71438451,749,749,749,749,0
|
|
20240216,160300,71438451,749,749,749,749,0
|
|
20240216,160200,71438451,749,749,749,749,0
|
|
20240216,160100,71438451,749,749,749,749,0
|
|
20240216,160000,71438451,749,749,749,749,0
|
|
20240216,155900,71438451,749,749,749,749,0
|
|
20240216,155800,71438451,749,749,749,749,0
|
|
20240216,155700,71438451,749,749,749,749,0
|
|
20240216,155600,71438451,749,749,749,749,0
|
|
20240216,155500,71438451,749,749,749,749,0
|
|
20240216,155400,71438451,749,749,749,749,0
|
|
20240216,155300,71438451,749,749,749,749,0
|
|
20240216,155200,71438451,749,749,749,749,0
|
|
20240216,155100,71438451,749,749,749,749,491
|
|
20240216,155000,71438451,749,749,749,749,0
|
|
20240216,154900,71438451,749,749,749,749,0
|
|
20240216,154800,71438451,749,749,749,749,0
|
|
20240216,154700,71438451,749,749,749,749,0
|
|
20240216,154600,71438451,749,749,749,749,0
|
|
20240216,154500,71438451,749,749,749,749,0
|
|
20240216,154400,71438451,749,749,749,749,0
|
|
20240216,154300,71438451,749,749,749,749,0
|
|
20240216,154200,71438451,749,749,749,749,0
|
|
20240216,154100,71438451,749,749,749,749,0
|
|
20240216,154000,71438451,749,749,749,749,0
|
|
20240216,153900,71438451,749,749,749,749,0
|
|
20240216,153800,71438451,749,749,749,749,0
|
|
20240216,153700,71438451,749,749,749,749,0
|
|
20240216,153600,71438451,749,749,749,749,0
|
|
20240216,153500,71438451,749,749,749,749,0
|
|
20240216,153400,71438451,749,749,749,749,0
|
|
20240216,153300,71438451,749,749,749,749,0
|
|
20240216,153200,71438451,749,749,749,749,0
|
|
20240216,153100,71438451,749,749,749,749,0
|
|
20240216,153000,71438451,749,749,749,749,491
|
|
20240216,152900,71070692,748,748,748,748,0
|
|
20240216,152800,71070692,748,748,748,748,0
|
|
20240216,152700,71070692,748,748,748,748,0
|
|
20240216,152600,71070692,748,748,748,748,0
|
|
20240216,152500,71070692,748,748,748,748,0
|
|
20240216,152400,71070692,748,748,748,748,0
|
|
20240216,152300,71070692,748,748,748,748,0
|
|
20240216,152200,71070692,748,748,748,748,0
|
|
20240216,152100,71070692,748,748,748,748,0
|
|
20240216,152000,71070692,748,748,748,748,0
|
|
20240216,151900,71070692,748,749,749,748,511
|
|
20240216,151800,70688384,749,749,749,747,34
|
|
20240216,151700,70662982,747,747,747,747,100
|
|
20240216,151600,70588282,747,747,747,747,9
|
|
20240216,151500,70581559,749,749,749,748,7
|
|
20240216,151400,70576317,749,749,749,749,355
|
|
20240216,151300,70310422,749,748,749,748,501
|
|
20240216,151200,69935673,749,749,749,749,5
|
|
20240216,151100,69931928,750,750,750,750,0
|
|
20240216,151000,69931928,750,750,750,750,0
|
|
20240216,150900,69931928,750,750,750,750,0
|
|
20240216,150800,69931928,750,750,750,750,0
|
|
20240216,150700,69931928,750,750,750,750,0
|
|
20240216,150600,69931928,750,750,750,750,0
|
|
20240216,150500,69931928,750,750,750,750,0
|
|
20240216,150400,69931928,750,750,750,750,0
|
|
20240216,150300,69931928,750,750,750,750,0
|
|
20240216,150200,69931928,750,750,750,750,0
|
|
20240216,150100,69931928,750,749,750,749,2972
|
|
20240216,150000,67704727,749,749,749,749,9
|
|
20240216,145900,67697986,749,749,749,749,215
|
|
20240216,145800,67536951,749,749,749,749,0
|
|
20240216,145700,67536951,749,749,749,749,0
|
|
20240216,145600,67536951,749,749,749,749,0
|
|
20240216,145500,67536951,749,749,749,749,0
|
|
20240216,145400,67536951,749,749,749,749,0
|
|
20240216,145300,67536951,749,749,749,749,780
|
|
20240216,145200,66952731,749,749,749,749,20
|
|
20240216,145100,66937751,749,749,749,749,100
|
|
20240216,145000,66862851,749,749,749,749,0
|
|
20240216,144900,66862851,749,749,749,749,11
|
|
20240216,144800,66854612,748,748,748,748,72
|
|
20240216,144700,66800756,748,748,748,748,0
|
|
20240216,144600,66800756,748,748,748,748,0
|
|
20240216,144500,66800756,748,748,748,748,0
|
|
20240216,144400,66800756,748,748,748,748,0
|
|
20240216,144300,66800756,748,748,748,748,18
|
|
20240216,144200,66787292,749,749,749,749,1
|
|
20240216,144100,66786543,749,749,749,749,20
|
|
20240216,144000,66771563,749,749,749,749,0
|
|
20240216,143900,66771563,749,749,749,749,0
|
|
20240216,143800,66771563,749,749,749,749,0
|
|
20240216,143700,66771563,749,749,749,749,0
|
|
20240216,143600,66771563,749,747,749,746,2001
|
|
20240216,143500,65278809,749,749,749,749,0
|
|
20240216,143400,65278809,749,747,749,747,724
|
|
20240216,143300,64737979,747,748,748,747,614
|
|
20240216,143200,64279316,749,749,749,749,10
|
|
20240216,143100,64271826,748,748,748,748,0
|
|
20240216,143000,64271826,748,748,748,748,2500
|
|
20240216,142900,62401826,750,750,750,750,0
|
|
20240216,142800,62401826,750,750,750,750,10
|
|
20240216,142700,62394326,750,749,750,749,28
|
|
20240216,142600,62373353,749,749,750,749,10601
|
|
20240216,142500,54433203,749,749,749,749,0
|
|
20240216,142400,54433203,749,749,749,749,0
|
|
20240216,142300,54433203,749,749,749,749,0
|
|
20240216,142200,54433203,749,749,749,749,0
|
|
20240216,142100,54433203,749,748,749,748,7
|
|
20240216,142000,54427965,749,749,749,749,1000
|
|
20240216,141900,53678965,749,749,749,749,5
|
|
20240216,141800,53675220,748,747,748,747,11
|
|
20240216,141700,53667002,746,746,746,746,787
|
|
20240216,141600,53079900,747,747,747,747,103
|
|
20240216,141500,53002959,747,747,747,747,1110
|
|
20240216,141400,52173789,747,748,749,747,5
|
|
20240216,141300,52170049,749,749,749,749,0
|
|
20240216,141200,52170049,749,749,749,749,0
|
|
20240216,141100,52170049,749,749,749,749,0
|
|
20240216,141000,52170049,749,749,749,749,10
|
|
20240216,140900,52162559,749,749,749,749,0
|
|
20240216,140800,52162559,749,749,749,749,1
|
|
20240216,140700,52161810,746,746,746,746,0
|
|
20240216,140600,52161810,746,746,746,746,775
|
|
20240216,140500,51583660,749,749,749,749,1
|
|
20240216,140400,51582911,746,746,746,746,2
|
|
20240216,140300,51581419,746,746,746,746,45
|
|
20240216,140200,51547849,746,747,747,746,339
|
|
20240216,140100,51294948,749,747,749,746,8001
|
|
20240216,140000,45325692,749,749,749,749,0
|
|
20240216,135900,45325692,749,749,749,749,1
|
|
20240216,135800,45324943,749,749,749,749,0
|
|
20240216,135700,45324943,749,749,749,749,200
|
|
20240216,135600,45175143,749,749,749,749,1
|
|
20240216,135500,45174394,749,749,749,749,0
|
|
20240216,135400,45174394,749,749,749,749,1
|
|
20240216,135300,45173645,746,748,748,746,200
|
|
20240216,135200,45024336,749,749,749,749,0
|
|
20240216,135100,45024336,749,749,749,749,10
|
|
20240216,135000,45016846,749,749,749,749,0
|
|
20240216,134900,45016846,749,749,749,749,0
|
|
20240216,134800,45016846,749,749,749,749,0
|
|
20240216,134700,45016846,749,749,749,749,0
|
|
20240216,134600,45016846,749,749,749,749,6
|
|
20240216,134500,45012352,749,749,749,749,0
|
|
20240216,134400,45012352,749,749,749,749,0
|
|
20240216,134300,45012352,749,749,749,749,0
|
|
20240216,134200,45012352,749,749,749,749,0
|
|
20240216,134100,45012352,749,749,749,749,1
|
|
20240216,134000,45011603,746,749,749,746,33
|
|
20240216,133900,44986933,749,749,749,749,1
|
|
20240216,133800,44986184,746,749,749,746,3304
|
|
20240216,133700,42520854,747,749,749,747,502
|
|
20240216,133600,42145858,748,748,748,747,308
|
|
20240216,133500,41915780,749,749,749,749,0
|
|
20240216,133400,41915780,749,748,749,747,2001
|
|
20240216,133300,40421030,749,749,749,749,1
|
|
20240216,133200,40420281,748,748,749,748,264
|
|
20240216,133100,40222808,748,748,749,748,3045
|
|
20240216,133000,37945147,747,748,748,747,6111
|
|
20240216,132900,33380119,748,748,748,748,461
|
|
20240216,132800,33035291,749,749,749,749,0
|
|
20240216,132700,33035291,749,749,749,749,0
|
|
20240216,132600,33035291,749,749,749,749,0
|
|
20240216,132500,33035291,749,749,749,749,0
|
|
20240216,132400,33035291,749,749,749,749,90
|
|
20240216,132300,32967881,749,749,749,749,0
|
|
20240216,132200,32967881,749,749,749,749,0
|
|
20240216,132100,32967881,749,749,749,749,1
|
|
20240216,132000,32967132,747,748,748,747,847
|
|
20240216,131900,32334172,749,749,749,749,0
|
|
20240216,131800,32334172,749,749,749,749,0
|
|
20240216,131700,32334172,749,749,749,749,1
|
|
20240216,131600,32333423,748,748,748,748,2
|
|
20240216,131500,32331927,748,748,749,748,162
|
|
20240216,131400,32210750,749,749,749,749,0
|
|
20240216,131300,32210750,749,749,749,749,0
|
|
20240216,131200,32210750,749,748,749,748,7
|
|
20240216,131100,32205513,748,748,748,748,2006
|
|
20240216,131000,30705025,749,749,749,749,0
|
|
20240216,130900,30705025,749,749,749,749,10
|
|
20240216,130800,30697535,749,749,749,749,0
|
|
20240216,130700,30697535,749,749,749,749,0
|
|
20240216,130600,30697535,749,749,749,749,0
|
|
20240216,130500,30697535,749,749,749,749,0
|
|
20240216,130400,30697535,749,749,749,749,0
|
|
20240216,130300,30697535,749,749,749,749,274
|
|
20240216,130200,30492309,749,749,749,749,0
|
|
20240216,130100,30492309,749,749,749,749,0
|
|
20240216,130000,30492309,749,749,749,749,1
|
|
20240216,125900,30491560,749,749,749,749,1
|
|
20240216,125800,30490811,748,748,748,748,7
|
|
20240216,125700,30485575,749,748,749,748,7
|
|
20240216,125600,30480338,748,748,748,748,6
|
|
20240216,125500,30475850,749,748,749,748,6006
|
|
20240216,125400,25983361,749,749,749,749,0
|
|
20240216,125300,25983361,749,749,749,749,0
|
|
20240216,125200,25983361,749,749,749,749,0
|
|
20240216,125100,25983361,749,749,749,749,0
|
|
20240216,125000,25983361,749,749,749,749,0
|
|
20240216,124900,25983361,749,749,749,749,0
|
|
20240216,124800,25983361,749,749,749,749,0
|
|
20240216,124700,25983361,749,749,749,749,0
|
|
20240216,124600,25983361,749,748,749,748,15
|
|
20240216,124500,25972127,749,749,749,749,0
|
|
20240216,124400,25972127,749,749,749,749,0
|
|
20240216,124300,25972127,749,749,749,749,0
|
|
20240216,124200,25972127,749,748,749,748,187
|
|
20240216,124100,25832250,749,749,749,749,0
|
|
20240216,124000,25832250,749,749,749,749,0
|
|
20240216,123900,25832250,749,749,749,749,0
|
|
20240216,123800,25832250,749,749,749,749,1
|
|
20240216,123700,25831501,748,748,748,748,1000
|
|
20240216,123600,25083501,749,748,749,748,5
|
|
20240216,123500,25079760,748,748,748,748,0
|
|
20240216,123400,25079760,748,748,748,748,26
|
|
20240216,123300,25060312,748,748,748,748,0
|
|
20240216,123200,25060312,748,748,748,748,10
|
|
20240216,123100,25052832,748,748,748,748,1000
|
|
20240216,123000,24304832,749,749,749,749,0
|
|
20240216,122900,24304832,749,749,749,749,0
|
|
20240216,122800,24304832,749,749,749,749,100
|
|
20240216,122700,24229932,749,749,749,749,0
|
|
20240216,122600,24229932,749,749,749,749,0
|
|
20240216,122500,24229932,749,749,749,749,100
|
|
20240216,122400,24155032,749,749,749,749,0
|
|
20240216,122300,24155032,749,748,749,748,779
|
|
20240216,122200,23572333,749,749,749,749,0
|
|
20240216,122100,23572333,749,749,749,749,0
|
|
20240216,122000,23572333,749,749,749,749,0
|
|
20240216,121900,23572333,749,749,749,749,0
|
|
20240216,121800,23572333,749,749,749,749,0
|
|
20240216,121700,23572333,749,749,749,749,65
|
|
20240216,121600,23523648,749,749,749,749,0
|
|
20240216,121500,23523648,749,749,749,749,91
|
|
20240216,121400,23455489,749,749,749,749,10
|
|
20240216,121300,23447999,749,749,749,749,130
|
|
20240216,121200,23350629,749,749,749,749,30
|
|
20240216,121100,23328159,749,749,749,749,100
|
|
20240216,121000,23253259,749,749,749,749,0
|
|
20240216,120900,23253259,749,749,749,749,0
|
|
20240216,120800,23253259,749,749,749,749,0
|
|
20240216,120700,23253259,749,749,749,749,35
|
|
20240216,120600,23227044,749,749,749,749,0
|
|
20240216,120500,23227044,749,749,749,749,0
|
|
20240216,120400,23227044,749,749,749,749,0
|
|
20240216,120300,23227044,749,749,749,749,50
|
|
20240216,120200,23189594,748,748,748,748,17
|
|
20240216,120100,23176878,749,749,749,749,0
|
|
20240216,120000,23176878,749,749,749,749,25
|
|
20240216,115900,23158153,749,749,749,749,0
|
|
20240216,115800,23158153,749,749,749,749,11
|
|
20240216,115700,23149914,749,749,749,749,0
|
|
20240216,115600,23149914,749,749,749,749,13
|
|
20240216,115500,23140177,749,749,749,749,33
|
|
20240216,115400,23115460,749,749,749,749,0
|
|
20240216,115300,23115460,749,749,749,749,0
|
|
20240216,115200,23115460,749,749,749,749,0
|
|
20240216,115100,23115460,749,749,749,749,0
|
|
20240216,115000,23115460,749,749,749,749,0
|
|
20240216,114900,23115460,749,749,749,749,0
|
|
20240216,114800,23115460,749,749,749,749,0
|
|
20240216,114700,23115460,749,749,749,749,150
|
|
20240216,114600,23003110,749,749,749,749,0
|
|
20240216,114500,23003110,749,749,749,749,0
|
|
20240216,114400,23003110,749,749,749,749,0
|
|
20240216,114300,23003110,749,749,749,749,0
|
|
20240216,114200,23003110,749,748,749,748,11
|
|
20240216,114100,22994881,749,749,749,749,0
|
|
20240216,114000,22994881,749,749,749,749,143
|
|
20240216,113900,22887774,749,749,749,749,0
|
|
20240216,113800,22887774,749,749,749,749,0
|
|
20240216,113700,22887774,749,748,749,748,20
|
|
20240216,113600,22872804,749,749,749,749,5
|
|
20240216,113500,22869059,749,749,749,748,96
|
|
20240216,113400,22797215,749,749,749,749,0
|
|
20240216,113300,22797215,749,749,749,749,0
|
|
20240216,113200,22797215,749,749,749,749,0
|
|
20240216,113100,22797215,749,749,749,749,1
|
|
20240216,113000,22796466,749,749,749,749,0
|
|
20240216,112900,22796466,749,749,749,749,50
|
|
20240216,112800,22759016,748,748,748,748,500
|
|
20240216,112700,22385016,749,749,749,749,0
|
|
20240216,112600,22385016,749,749,749,749,1
|
|
20240216,112500,22384267,748,748,748,748,1
|
|
20240216,112400,22383519,748,748,748,748,1
|
|
20240216,112300,22382771,749,750,750,749,231
|
|
20240216,112200,22209686,750,750,750,750,0
|
|
20240216,112100,22209686,750,750,750,750,0
|
|
20240216,112000,22209686,750,750,750,750,0
|
|
20240216,111900,22209686,750,750,750,750,10
|
|
20240216,111800,22202186,749,749,749,749,0
|
|
20240216,111700,22202186,749,749,749,749,0
|
|
20240216,111600,22202186,749,749,749,749,25
|
|
20240216,111500,22183461,749,749,749,749,8
|
|
20240216,111400,22177469,749,749,749,749,0
|
|
20240216,111300,22177469,749,750,750,749,1731
|
|
20240216,111200,20880949,749,749,749,749,0
|
|
20240216,111100,20880949,749,749,749,749,282
|
|
20240216,111000,20669731,750,750,750,750,0
|
|
20240216,110900,20669731,750,750,750,750,1
|
|
20240216,110800,20668981,750,750,750,750,0
|
|
20240216,110700,20668981,750,750,750,750,150
|
|
20240216,110600,20556481,750,750,750,750,0
|
|
20240216,110500,20556481,750,750,750,750,0
|
|
20240216,110400,20556481,750,750,750,750,0
|
|
20240216,110300,20556481,750,750,750,750,0
|
|
20240216,110200,20556481,750,750,750,750,0
|
|
20240216,110100,20556481,750,750,750,750,0
|
|
20240216,110000,20556481,750,750,750,750,1
|
|
20240216,105900,20555731,749,749,749,749,295
|
|
20240216,105800,20334776,748,748,748,748,0
|
|
20240216,105700,20334776,748,748,748,748,0
|
|
20240216,105600,20334776,748,749,749,748,1005
|
|
20240216,105500,19583031,748,748,748,748,0
|
|
20240216,105400,19583031,748,748,748,748,11
|
|
20240216,105300,19574803,749,749,749,749,0
|
|
20240216,105200,19574803,749,749,749,748,1563
|
|
20240216,105100,18404908,749,750,750,749,30
|
|
20240216,105000,18382418,750,750,750,750,0
|
|
20240216,104900,18382418,750,750,750,750,8
|
|
20240216,104800,18376418,749,749,749,749,0
|
|
20240216,104700,18376418,749,749,749,749,70
|
|
20240216,104600,18323988,749,750,750,749,21
|
|
20240216,104500,18308239,749,749,749,749,10
|
|
20240216,104400,18300749,749,749,750,749,480
|
|
20240216,104300,17940789,750,750,750,749,41
|
|
20240216,104200,17910049,750,750,750,749,80
|
|
20240216,104100,17850069,749,749,749,749,20
|
|
20240216,104000,17835089,750,750,750,750,10
|
|
20240216,103900,17827589,750,750,750,750,0
|
|
20240216,103800,17827589,750,750,750,750,0
|
|
20240216,103700,17827589,750,750,750,750,0
|
|
20240216,103600,17827589,750,750,750,750,10
|
|
20240216,103500,17820089,750,750,750,750,100
|
|
20240216,103400,17745089,750,750,750,750,0
|
|
20240216,103300,17745089,750,749,750,749,108
|
|
20240216,103200,17664195,749,749,749,749,1200
|
|
20240216,103100,16765395,749,749,749,749,100
|
|
20240216,103000,16690495,749,749,749,749,0
|
|
20240216,102900,16690495,749,749,749,749,50
|
|
20240216,102800,16653045,749,749,749,749,0
|
|
20240216,102700,16653045,749,748,749,748,2
|
|
20240216,102600,16651548,748,748,749,748,3
|
|
20240216,102500,16649303,749,748,749,748,201
|
|
20240216,102400,16498954,749,749,749,749,0
|
|
20240216,102300,16498954,749,748,749,748,1001
|
|
20240216,102200,15749206,748,748,748,748,0
|
|
20240216,102100,15749206,748,748,748,748,188
|
|
20240216,102000,15608582,748,748,748,748,0
|
|
20240216,101900,15608582,748,748,748,748,0
|
|
20240216,101800,15608582,748,748,748,748,7
|
|
20240216,101700,15603346,748,748,748,748,10
|
|
20240216,101600,15595866,748,748,748,748,0
|
|
20240216,101500,15595866,748,748,748,748,2844
|
|
20240216,101400,13468554,749,749,749,749,0
|
|
20240216,101300,13468554,749,749,749,749,1
|
|
20240216,101200,13467805,749,749,749,749,0
|
|
20240216,101100,13467805,749,749,749,749,0
|
|
20240216,101000,13467805,749,749,749,749,0
|
|
20240216,100900,13467805,749,749,749,749,0
|
|
20240216,100800,13467805,749,749,749,749,0
|
|
20240216,100700,13467805,749,749,749,749,1
|
|
20240216,100600,13467056,749,749,749,749,0
|
|
20240216,100500,13467056,749,749,749,749,0
|
|
20240216,100400,13467056,749,749,749,749,0
|
|
20240216,100300,13467056,749,749,749,749,0
|
|
20240216,100200,13467056,749,749,749,749,0
|
|
20240216,100100,13467056,749,749,749,749,0
|
|
20240216,100000,13467056,749,749,749,749,0
|
|
20240216,095900,13467056,749,749,749,749,0
|
|
20240216,095800,13467056,749,749,749,749,0
|
|
20240216,095700,13467056,749,749,749,749,54
|
|
20240216,095600,13426610,749,749,749,749,0
|
|
20240216,095500,13426610,749,749,749,749,11
|
|
20240216,095400,13418371,749,749,749,749,0
|
|
20240216,095300,13418371,749,749,749,749,56
|
|
20240216,095200,13376427,749,749,749,749,0
|
|
20240216,095100,13376427,749,749,749,749,19
|
|
20240216,095000,13362196,749,749,749,749,0
|
|
20240216,094900,13362196,749,749,749,749,0
|
|
20240216,094800,13362196,749,749,749,749,111
|
|
20240216,094700,13279057,749,749,749,749,0
|
|
20240216,094600,13279057,749,749,749,749,1
|
|
20240216,094500,13278308,749,749,749,749,0
|
|
20240216,094400,13278308,749,749,749,749,1876
|
|
20240216,094300,11873184,749,749,749,749,1
|
|
20240216,094200,11872435,750,750,750,750,334
|
|
20240216,094100,11621935,749,749,750,749,121
|
|
20240216,094000,11531196,750,750,750,750,853
|
|
20240216,093900,10891446,750,750,750,750,1
|
|
20240216,093800,10890696,750,750,750,750,2
|
|
20240216,093700,10889196,751,751,751,750,43
|
|
20240216,093600,10856905,751,751,751,751,16
|
|
20240216,093500,10844889,750,750,750,750,1
|
|
20240216,093400,10844139,750,750,750,750,15
|
|
20240216,093300,10832889,752,750,752,750,19
|
|
20240216,093200,10818633,750,750,750,750,400
|
|
20240216,093100,10518633,752,751,752,751,31
|
|
20240216,093000,10495351,751,751,751,751,7
|
|
20240216,092900,10490094,749,749,749,749,2
|
|
20240216,092800,10488596,750,750,750,750,0
|
|
20240216,092700,10488596,750,751,751,750,321
|
|
20240216,092600,10247815,750,750,750,750,6
|
|
20240216,092500,10243315,750,750,750,750,14
|
|
20240216,092400,10232815,750,750,750,749,1630
|
|
20240216,092300,9010405,750,750,750,750,131
|
|
20240216,092200,8912155,750,751,751,750,889
|
|
20240216,092100,8244547,751,751,751,751,2693
|
|
20240216,092000,6222104,752,751,752,751,31
|
|
20240216,091900,6198795,751,751,752,751,5
|
|
20240216,091800,6195039,751,752,752,751,11
|
|
20240216,091700,6186768,751,751,751,751,20
|
|
20240216,091600,6171748,752,752,752,752,1
|
|
20240216,091500,6170996,752,752,752,752,581
|
|
20240216,091400,5734084,752,752,752,752,506
|
|
20240216,091300,5353572,751,751,752,751,574
|
|
20240216,091200,4921998,751,751,751,751,182
|
|
20240216,091100,4785316,751,751,752,751,1290
|
|
20240216,091000,3816525,752,753,753,751,961
|
|
20240216,090900,3093902,752,752,753,752,459
|
|
20240216,090800,2748733,752,753,753,752,14
|
|
20240216,090700,2738204,752,752,752,752,4
|
|
20240216,090600,2735196,752,752,753,752,73
|
|
20240216,090500,2680278,752,751,752,751,42
|
|
20240216,090400,2648708,751,751,751,751,28
|
|
20240216,090300,2627680,753,752,753,751,1268
|
|
20240216,090200,1675231,754,754,754,752,71
|
|
20240216,090100,1621707,755,754,755,754,1130
|
|
20240216,090000,768590,755,755,755,755,1018
|