604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,190100,67680686,349,349,349,349,10070
|
|
20240214,190000,67680686,349,349,349,349,0
|
|
20240214,185900,67680686,349,349,349,349,0
|
|
20240214,185800,67680686,349,349,349,349,0
|
|
20240214,185700,67680686,349,349,349,349,0
|
|
20240214,185600,67680686,349,349,349,349,0
|
|
20240214,185500,67680686,349,349,349,349,0
|
|
20240214,185400,67680686,349,349,349,349,0
|
|
20240214,185300,67680686,349,349,349,349,0
|
|
20240214,185200,67680686,349,349,349,349,0
|
|
20240214,185100,67680686,349,349,349,349,0
|
|
20240214,185000,67680686,349,349,349,349,0
|
|
20240214,184900,67680686,349,349,349,349,0
|
|
20240214,184800,67680686,349,349,349,349,0
|
|
20240214,184700,67680686,349,349,349,349,0
|
|
20240214,184600,67680686,349,349,349,349,0
|
|
20240214,184500,67680686,349,349,349,349,0
|
|
20240214,184400,67680686,349,349,349,349,0
|
|
20240214,184300,67680686,349,349,349,349,0
|
|
20240214,184200,67680686,349,349,349,349,0
|
|
20240214,184100,67680686,349,349,349,349,0
|
|
20240214,184000,67680686,349,349,349,349,0
|
|
20240214,183900,67680686,349,349,349,349,0
|
|
20240214,183800,67680686,349,349,349,349,0
|
|
20240214,183700,67680686,349,349,349,349,0
|
|
20240214,183600,67680686,349,349,349,349,0
|
|
20240214,183500,67680686,349,349,349,349,0
|
|
20240214,183400,67680686,349,349,349,349,0
|
|
20240214,183300,67680686,349,349,349,349,0
|
|
20240214,183200,67680686,349,349,349,349,0
|
|
20240214,183100,67680686,349,349,349,349,10070
|
|
20240214,183000,67680686,349,349,349,349,0
|
|
20240214,182900,67680686,349,349,349,349,0
|
|
20240214,182800,67680686,349,349,349,349,0
|
|
20240214,182700,67680686,349,349,349,349,0
|
|
20240214,182600,67680686,349,349,349,349,0
|
|
20240214,182500,67680686,349,349,349,349,0
|
|
20240214,182400,67680686,349,349,349,349,0
|
|
20240214,182300,67680686,349,349,349,349,0
|
|
20240214,182200,67680686,349,349,349,349,0
|
|
20240214,182100,67680686,349,349,349,349,0
|
|
20240214,182000,67680686,349,349,349,349,0
|
|
20240214,181900,67680686,349,349,349,349,0
|
|
20240214,181800,67680686,349,349,349,349,0
|
|
20240214,181700,67680686,349,349,349,349,0
|
|
20240214,181600,67680686,349,349,349,349,0
|
|
20240214,181500,67680686,349,349,349,349,0
|
|
20240214,181400,67680686,349,349,349,349,0
|
|
20240214,181300,67680686,349,349,349,349,0
|
|
20240214,181200,67680686,349,349,349,349,0
|
|
20240214,181100,67680686,349,349,349,349,0
|
|
20240214,181000,67680686,349,349,349,349,0
|
|
20240214,180900,67680686,349,349,349,349,0
|
|
20240214,180800,67680686,349,349,349,349,0
|
|
20240214,180700,67680686,349,349,349,349,0
|
|
20240214,180600,67680686,349,349,349,349,0
|
|
20240214,180500,67680686,349,349,349,349,0
|
|
20240214,180400,67680686,349,349,349,349,0
|
|
20240214,180300,67680686,349,349,349,349,0
|
|
20240214,180200,67680686,349,349,349,349,0
|
|
20240214,180100,67680686,349,349,349,349,10070
|
|
20240214,180000,67680686,349,349,349,349,0
|
|
20240214,175900,67680686,349,349,349,349,0
|
|
20240214,175800,67680686,349,349,349,349,0
|
|
20240214,175700,67680686,349,349,349,349,0
|
|
20240214,175600,67680686,349,349,349,349,0
|
|
20240214,175500,67680686,349,349,349,349,0
|
|
20240214,175400,67680686,349,349,349,349,0
|
|
20240214,175300,67680686,349,349,349,349,0
|
|
20240214,175200,67680686,349,349,349,349,0
|
|
20240214,175100,67680686,349,349,349,349,0
|
|
20240214,175000,67680686,349,349,349,349,0
|
|
20240214,174900,67680686,349,349,349,349,0
|
|
20240214,174800,67680686,349,349,349,349,0
|
|
20240214,174700,67680686,349,349,349,349,0
|
|
20240214,174600,67680686,349,349,349,349,0
|
|
20240214,174500,67680686,349,349,349,349,0
|
|
20240214,174400,67680686,349,349,349,349,0
|
|
20240214,174300,67680686,349,349,349,349,0
|
|
20240214,174200,67680686,349,349,349,349,0
|
|
20240214,174100,67680686,349,349,349,349,0
|
|
20240214,174000,67680686,349,349,349,349,0
|
|
20240214,173900,67680686,349,349,349,349,0
|
|
20240214,173800,67680686,349,349,349,349,0
|
|
20240214,173700,67680686,349,349,349,349,0
|
|
20240214,173600,67680686,349,349,349,349,0
|
|
20240214,173500,67680686,349,349,349,349,0
|
|
20240214,173400,67680686,349,349,349,349,0
|
|
20240214,173300,67680686,349,349,349,349,0
|
|
20240214,173200,67680686,349,349,349,349,0
|
|
20240214,173100,67680686,349,349,349,349,10070
|
|
20240214,173000,67680686,349,349,349,349,0
|
|
20240214,172900,67680686,349,349,349,349,0
|
|
20240214,172800,67680686,349,349,349,349,0
|
|
20240214,172700,67680686,349,349,349,349,0
|
|
20240214,172600,67680686,349,349,349,349,0
|
|
20240214,172500,67680686,349,349,349,349,0
|
|
20240214,172400,67680686,349,349,349,349,0
|
|
20240214,172300,67680686,349,349,349,349,0
|
|
20240214,172200,67680686,349,349,349,349,0
|
|
20240214,172100,67680686,349,349,349,349,0
|
|
20240214,172000,67680686,349,349,349,349,0
|
|
20240214,171900,67680686,349,349,349,349,0
|
|
20240214,171800,67680686,349,349,349,349,0
|
|
20240214,171700,67680686,349,349,349,349,0
|
|
20240214,171600,67680686,349,349,349,349,0
|
|
20240214,171500,67680686,349,349,349,349,0
|
|
20240214,171400,67680686,349,349,349,349,0
|
|
20240214,171300,67680686,349,349,349,349,0
|
|
20240214,171200,67680686,349,349,349,349,0
|
|
20240214,171100,67680686,349,349,349,349,0
|
|
20240214,171000,67680686,349,349,349,349,0
|
|
20240214,170900,67680686,349,349,349,349,0
|
|
20240214,170800,67680686,349,349,349,349,0
|
|
20240214,170700,67680686,349,349,349,349,0
|
|
20240214,170600,67680686,349,349,349,349,0
|
|
20240214,170500,67680686,349,349,349,349,0
|
|
20240214,170400,67680686,349,349,349,349,0
|
|
20240214,170300,67680686,349,349,349,349,0
|
|
20240214,170200,67680686,349,349,349,349,0
|
|
20240214,170100,67680686,349,349,349,349,10070
|
|
20240214,170000,67680686,349,349,349,349,0
|
|
20240214,165900,67680686,349,349,349,349,0
|
|
20240214,165800,67680686,349,349,349,349,0
|
|
20240214,165700,67680686,349,349,349,349,0
|
|
20240214,165600,67680686,349,349,349,349,0
|
|
20240214,165500,67680686,349,349,349,349,0
|
|
20240214,165400,67680686,349,349,349,349,0
|
|
20240214,165300,67680686,349,349,349,349,0
|
|
20240214,165200,67680686,349,349,349,349,0
|
|
20240214,165100,67680686,349,349,349,349,0
|
|
20240214,165000,67680686,349,349,349,349,0
|
|
20240214,164900,67680686,349,349,349,349,0
|
|
20240214,164800,67680686,349,349,349,349,0
|
|
20240214,164700,67680686,349,349,349,349,0
|
|
20240214,164600,67680686,349,349,349,349,0
|
|
20240214,164500,67680686,349,349,349,349,0
|
|
20240214,164400,67680686,349,349,349,349,0
|
|
20240214,164300,67680686,349,349,349,349,0
|
|
20240214,164200,67680686,349,349,349,349,0
|
|
20240214,164100,67680686,349,349,349,349,0
|
|
20240214,164000,67680686,349,349,349,349,0
|
|
20240214,163900,67680686,349,349,349,349,0
|
|
20240214,163800,67680686,349,349,349,349,0
|
|
20240214,163700,67680686,349,349,349,349,0
|
|
20240214,163600,67680686,349,349,349,349,0
|
|
20240214,163500,67680686,349,349,349,349,0
|
|
20240214,163400,67680686,349,349,349,349,0
|
|
20240214,163300,67680686,349,349,349,349,0
|
|
20240214,163200,67680686,349,349,349,349,0
|
|
20240214,163100,67680686,349,349,349,349,10070
|
|
20240214,163000,67680686,349,349,349,349,0
|
|
20240214,162900,67680686,349,349,349,349,0
|
|
20240214,162800,67680686,349,349,349,349,0
|
|
20240214,162700,67680686,349,349,349,349,0
|
|
20240214,162600,67680686,349,349,349,349,0
|
|
20240214,162500,67680686,349,349,349,349,0
|
|
20240214,162400,67680686,349,349,349,349,0
|
|
20240214,162300,67680686,349,349,349,349,0
|
|
20240214,162200,67680686,349,349,349,349,0
|
|
20240214,162100,67680686,349,349,349,349,0
|
|
20240214,162000,67680686,349,349,349,349,0
|
|
20240214,161900,67680686,349,349,349,349,0
|
|
20240214,161800,67680686,349,349,349,349,0
|
|
20240214,161700,67680686,349,349,349,349,0
|
|
20240214,161600,67680686,349,349,349,349,0
|
|
20240214,161500,67680686,349,349,349,349,0
|
|
20240214,161400,67680686,349,349,349,349,0
|
|
20240214,161300,67680686,349,349,349,349,0
|
|
20240214,161200,67680686,349,349,349,349,0
|
|
20240214,161100,67680686,349,349,349,349,0
|
|
20240214,161000,67680686,349,349,349,349,0
|
|
20240214,160900,67680686,349,349,349,349,0
|
|
20240214,160800,67680686,349,349,349,349,0
|
|
20240214,160700,67680686,349,349,349,349,0
|
|
20240214,160600,67680686,349,349,349,349,0
|
|
20240214,160500,67680686,349,349,349,349,0
|
|
20240214,160400,67680686,349,349,349,349,0
|
|
20240214,160300,67680686,349,349,349,349,0
|
|
20240214,160200,67680686,349,349,349,349,0
|
|
20240214,160100,67680686,349,349,349,349,10070
|
|
20240214,160000,67680686,349,349,349,349,0
|
|
20240214,155900,67680686,349,349,349,349,0
|
|
20240214,155800,67680686,349,349,349,349,0
|
|
20240214,155700,67680686,349,349,349,349,0
|
|
20240214,155600,67680686,349,349,349,349,0
|
|
20240214,155500,67680686,349,349,349,349,0
|
|
20240214,155400,67680686,349,349,349,349,0
|
|
20240214,155300,67680686,349,349,349,349,0
|
|
20240214,155200,67680686,349,349,349,349,0
|
|
20240214,155100,67680686,349,349,349,349,0
|
|
20240214,155000,67680686,349,349,349,349,0
|
|
20240214,154900,67680686,349,349,349,349,0
|
|
20240214,154800,67680686,349,349,349,349,0
|
|
20240214,154700,67680686,349,349,349,349,0
|
|
20240214,154600,67680686,349,349,349,349,0
|
|
20240214,154500,67680686,349,349,349,349,0
|
|
20240214,154400,67680686,349,349,349,349,0
|
|
20240214,154300,67680686,349,349,349,349,0
|
|
20240214,154200,67680686,349,349,349,349,0
|
|
20240214,154100,67680686,349,349,349,349,0
|
|
20240214,154000,67680686,349,349,349,349,0
|
|
20240214,153900,67680686,349,349,349,349,0
|
|
20240214,153800,67680686,349,349,349,349,0
|
|
20240214,153700,67680686,349,349,349,349,0
|
|
20240214,153600,67680686,349,349,349,349,0
|
|
20240214,153500,67680686,349,349,349,349,0
|
|
20240214,153400,67680686,349,349,349,349,0
|
|
20240214,153300,67680686,349,349,349,349,0
|
|
20240214,153200,67680686,349,349,349,349,0
|
|
20240214,153100,67680686,349,349,349,349,10070
|
|
20240214,153000,67680686,349,349,349,349,10070
|
|
20240214,152900,64166256,349,349,349,349,0
|
|
20240214,152800,64166256,349,349,349,349,0
|
|
20240214,152700,64166256,349,349,349,349,0
|
|
20240214,152600,64166256,349,349,349,349,0
|
|
20240214,152500,64166256,349,349,349,349,0
|
|
20240214,152400,64166256,349,349,349,349,0
|
|
20240214,152300,64166256,349,349,349,349,0
|
|
20240214,152200,64166256,349,349,349,349,0
|
|
20240214,152100,64166256,349,349,349,349,0
|
|
20240214,152000,64166256,349,349,349,349,0
|
|
20240214,151900,64166256,349,349,349,349,0
|
|
20240214,151800,64166256,349,349,349,349,3
|
|
20240214,151700,64165209,348,348,348,348,400
|
|
20240214,151600,64026009,348,348,348,348,22
|
|
20240214,151500,64018353,348,348,348,348,1000
|
|
20240214,151400,63670353,349,349,349,349,290
|
|
20240214,151300,63569143,348,348,348,348,158
|
|
20240214,151200,63514159,348,348,348,348,0
|
|
20240214,151100,63514159,348,348,348,348,0
|
|
20240214,151000,63514159,348,348,348,348,18
|
|
20240214,150900,63507895,349,349,349,349,0
|
|
20240214,150800,63507895,349,349,349,349,0
|
|
20240214,150700,63507895,349,349,349,349,0
|
|
20240214,150600,63507895,349,349,349,349,0
|
|
20240214,150500,63507895,349,349,349,349,2
|
|
20240214,150400,63507197,349,349,349,349,0
|
|
20240214,150300,63507197,349,349,349,349,0
|
|
20240214,150200,63507197,349,349,349,349,0
|
|
20240214,150100,63507197,349,349,349,349,3
|
|
20240214,150000,63506150,349,349,349,349,300
|
|
20240214,145900,63401450,349,349,349,349,10
|
|
20240214,145800,63397960,349,349,349,349,0
|
|
20240214,145700,63397960,349,349,349,349,4
|
|
20240214,145600,63396564,348,348,348,348,0
|
|
20240214,145500,63396564,348,348,348,348,0
|
|
20240214,145400,63396564,348,348,348,348,0
|
|
20240214,145300,63396564,348,348,348,348,0
|
|
20240214,145200,63396564,348,348,348,348,965
|
|
20240214,145100,63060744,348,348,348,348,39
|
|
20240214,145000,63047172,349,349,349,349,0
|
|
20240214,144900,63047172,349,349,349,349,1
|
|
20240214,144800,63046823,348,348,348,348,0
|
|
20240214,144700,63046823,348,348,348,348,0
|
|
20240214,144600,63046823,348,348,348,348,0
|
|
20240214,144500,63046823,348,348,348,348,0
|
|
20240214,144400,63046823,348,348,348,348,0
|
|
20240214,144300,63046823,348,348,348,348,0
|
|
20240214,144200,63046823,348,348,348,348,0
|
|
20240214,144100,63046823,348,348,348,348,0
|
|
20240214,144000,63046823,348,348,348,348,0
|
|
20240214,143900,63046823,348,348,348,348,425
|
|
20240214,143800,62898923,349,349,349,349,0
|
|
20240214,143700,62898923,349,349,349,349,0
|
|
20240214,143600,62898923,349,349,349,349,0
|
|
20240214,143500,62898923,349,349,349,349,0
|
|
20240214,143400,62898923,349,349,349,349,0
|
|
20240214,143300,62898923,349,349,349,349,0
|
|
20240214,143200,62898923,349,349,349,349,0
|
|
20240214,143100,62898923,349,349,349,349,1000
|
|
20240214,143000,62549923,349,349,349,349,0
|
|
20240214,142900,62549923,349,349,349,349,0
|
|
20240214,142800,62549923,349,349,349,349,0
|
|
20240214,142700,62549923,349,349,349,349,5
|
|
20240214,142600,62548178,349,349,349,349,0
|
|
20240214,142500,62548178,349,349,349,349,1
|
|
20240214,142400,62547829,349,348,349,348,603
|
|
20240214,142300,62337983,348,348,348,347,543
|
|
20240214,142200,62149020,348,348,348,348,15
|
|
20240214,142100,62143800,348,348,348,348,223
|
|
20240214,142000,62066196,350,348,350,348,22
|
|
20240214,141900,62058537,348,348,348,348,300
|
|
20240214,141800,61954137,350,350,350,350,0
|
|
20240214,141700,61954137,350,350,350,350,0
|
|
20240214,141600,61954137,350,349,350,349,10000
|
|
20240214,141500,58455375,349,349,349,349,0
|
|
20240214,141400,58455375,349,349,349,349,0
|
|
20240214,141300,58455375,349,349,349,349,0
|
|
20240214,141200,58455375,349,349,349,349,0
|
|
20240214,141100,58455375,349,349,349,349,0
|
|
20240214,141000,58455375,349,349,349,349,0
|
|
20240214,140900,58455375,349,349,349,349,219
|
|
20240214,140800,58378944,349,349,349,349,1000
|
|
20240214,140700,58029944,349,349,349,349,0
|
|
20240214,140600,58029944,349,349,349,349,1
|
|
20240214,140500,58029595,348,348,348,348,0
|
|
20240214,140400,58029595,348,348,348,348,0
|
|
20240214,140300,58029595,348,348,348,348,0
|
|
20240214,140200,58029595,348,348,348,348,0
|
|
20240214,140100,58029595,348,348,348,348,0
|
|
20240214,140000,58029595,348,348,348,348,1381
|
|
20240214,135900,57549007,348,348,348,348,3
|
|
20240214,135800,57547963,348,348,348,348,0
|
|
20240214,135700,57547963,348,348,348,348,0
|
|
20240214,135600,57547963,348,348,348,348,0
|
|
20240214,135500,57547963,348,348,348,348,0
|
|
20240214,135400,57547963,348,348,348,348,0
|
|
20240214,135300,57547963,348,348,348,348,0
|
|
20240214,135200,57547963,348,348,348,348,0
|
|
20240214,135100,57547963,348,348,348,348,0
|
|
20240214,135000,57547963,348,348,348,348,0
|
|
20240214,134900,57547963,348,348,348,348,0
|
|
20240214,134800,57547963,348,348,348,348,0
|
|
20240214,134700,57547963,348,348,348,348,0
|
|
20240214,134600,57547963,348,348,348,348,3
|
|
20240214,134500,57546919,347,347,347,347,30
|
|
20240214,134400,57536509,348,348,348,348,0
|
|
20240214,134300,57536509,348,348,348,348,0
|
|
20240214,134200,57536509,348,348,348,348,0
|
|
20240214,134100,57536509,348,348,348,348,77
|
|
20240214,134000,57509713,348,348,348,348,1000
|
|
20240214,133900,57161713,348,348,348,348,0
|
|
20240214,133800,57161713,348,348,348,348,3
|
|
20240214,133700,57160669,348,348,348,348,5210
|
|
20240214,133600,55347589,349,348,349,348,3
|
|
20240214,133500,55346544,349,349,349,349,10
|
|
20240214,133400,55343054,349,349,349,349,0
|
|
20240214,133300,55343054,349,349,349,349,0
|
|
20240214,133200,55343054,349,349,349,349,0
|
|
20240214,133100,55343054,349,349,349,349,0
|
|
20240214,133000,55343054,349,349,349,349,0
|
|
20240214,132900,55343054,349,348,349,348,5010
|
|
20240214,132800,53595025,348,348,348,348,0
|
|
20240214,132700,53595025,348,348,348,348,0
|
|
20240214,132600,53595025,348,348,348,348,0
|
|
20240214,132500,53595025,348,348,348,348,0
|
|
20240214,132400,53595025,348,347,348,347,5000
|
|
20240214,132300,51857098,347,347,347,347,0
|
|
20240214,132200,51857098,347,347,347,347,0
|
|
20240214,132100,51857098,347,347,347,347,0
|
|
20240214,132000,51857098,347,347,347,347,1
|
|
20240214,131900,51856751,347,347,347,347,0
|
|
20240214,131800,51856751,347,347,347,347,0
|
|
20240214,131700,51856751,347,347,347,347,2
|
|
20240214,131600,51856057,347,347,347,347,0
|
|
20240214,131500,51856057,347,347,347,347,45
|
|
20240214,131400,51840442,347,347,347,347,19
|
|
20240214,131300,51833849,346,346,346,346,0
|
|
20240214,131200,51833849,346,346,346,346,0
|
|
20240214,131100,51833849,346,346,346,346,100
|
|
20240214,131000,51799249,347,347,347,347,0
|
|
20240214,130900,51799249,347,347,347,347,0
|
|
20240214,130800,51799249,347,347,347,347,0
|
|
20240214,130700,51799249,347,347,347,347,0
|
|
20240214,130600,51799249,347,347,347,347,0
|
|
20240214,130500,51799249,347,347,347,347,0
|
|
20240214,130400,51799249,347,347,347,347,1
|
|
20240214,130300,51798902,347,347,347,347,5
|
|
20240214,130200,51797167,347,347,347,347,1
|
|
20240214,130100,51796820,346,346,346,346,0
|
|
20240214,130000,51796820,346,346,346,346,2
|
|
20240214,125900,51796128,347,347,347,347,0
|
|
20240214,125800,51796128,347,347,347,347,0
|
|
20240214,125700,51796128,347,347,347,347,4
|
|
20240214,125600,51794740,347,347,347,347,26
|
|
20240214,125500,51785718,347,347,347,347,0
|
|
20240214,125400,51785718,347,347,347,347,1785
|
|
20240214,125300,51166323,347,347,347,347,1326
|
|
20240214,125200,50706201,347,347,347,347,3
|
|
20240214,125100,50705160,346,346,346,346,2
|
|
20240214,125000,50704468,346,346,346,346,3982
|
|
20240214,124900,49326696,347,347,347,347,0
|
|
20240214,124800,49326696,347,347,347,347,1
|
|
20240214,124700,49326349,347,347,347,347,578
|
|
20240214,124600,49125783,348,348,348,348,0
|
|
20240214,124500,49125783,348,348,348,348,0
|
|
20240214,124400,49125783,348,348,348,348,0
|
|
20240214,124300,49125783,348,348,348,348,0
|
|
20240214,124200,49125783,348,348,348,348,0
|
|
20240214,124100,49125783,348,348,348,348,0
|
|
20240214,124000,49125783,348,348,348,348,0
|
|
20240214,123900,49125783,348,348,348,348,0
|
|
20240214,123800,49125783,348,348,348,348,0
|
|
20240214,123700,49125783,348,348,348,348,0
|
|
20240214,123600,49125783,348,348,348,348,0
|
|
20240214,123500,49125783,348,348,348,348,4
|
|
20240214,123400,49124391,348,348,348,348,0
|
|
20240214,123300,49124391,348,348,348,348,0
|
|
20240214,123200,49124391,348,348,348,348,0
|
|
20240214,123100,49124391,348,348,348,348,0
|
|
20240214,123000,49124391,348,347,348,347,2
|
|
20240214,122900,49123696,348,348,348,348,0
|
|
20240214,122800,49123696,348,348,348,348,1
|
|
20240214,122700,49123348,348,348,348,348,1
|
|
20240214,122600,49123000,347,347,347,347,0
|
|
20240214,122500,49123000,347,347,347,347,0
|
|
20240214,122400,49123000,347,347,347,347,0
|
|
20240214,122300,49123000,347,347,347,347,0
|
|
20240214,122200,49123000,347,347,347,347,0
|
|
20240214,122100,49123000,347,347,347,347,0
|
|
20240214,122000,49123000,347,347,347,347,0
|
|
20240214,121900,49123000,347,347,347,347,1001
|
|
20240214,121800,48775653,348,348,348,348,0
|
|
20240214,121700,48775653,348,348,348,348,0
|
|
20240214,121600,48775653,348,348,348,348,0
|
|
20240214,121500,48775653,348,348,348,348,1
|
|
20240214,121400,48775305,348,348,348,348,1000
|
|
20240214,121300,48427305,347,347,347,347,1
|
|
20240214,121200,48426958,348,348,348,348,2
|
|
20240214,121100,48426262,348,348,348,348,0
|
|
20240214,121000,48426262,348,348,348,348,108
|
|
20240214,120900,48388678,348,348,348,348,0
|
|
20240214,120800,48388678,348,348,348,348,4
|
|
20240214,120700,48387286,349,349,349,349,0
|
|
20240214,120600,48387286,349,349,349,349,10
|
|
20240214,120500,48383796,348,348,348,348,9503
|
|
20240214,120400,45076752,348,348,348,348,1
|
|
20240214,120300,45076404,348,348,348,348,1437
|
|
20240214,120200,44576328,348,347,348,347,51
|
|
20240214,120100,44558618,347,347,347,347,0
|
|
20240214,120000,44558618,347,347,347,347,0
|
|
20240214,115900,44558618,347,347,347,347,0
|
|
20240214,115800,44558618,347,347,347,347,1502
|
|
20240214,115700,44037424,347,347,347,347,0
|
|
20240214,115600,44037424,347,347,347,347,0
|
|
20240214,115500,44037424,347,347,347,347,1432
|
|
20240214,115400,43540520,346,346,346,346,0
|
|
20240214,115300,43540520,346,346,346,346,0
|
|
20240214,115200,43540520,346,346,346,346,0
|
|
20240214,115100,43540520,346,346,346,346,1
|
|
20240214,115000,43540174,347,347,347,347,1377
|
|
20240214,114900,43062355,347,347,347,347,0
|
|
20240214,114800,43062355,347,347,347,347,0
|
|
20240214,114700,43062355,347,347,347,347,0
|
|
20240214,114600,43062355,347,347,347,347,1
|
|
20240214,114500,43062008,347,347,347,347,1
|
|
20240214,114400,43061661,347,347,347,347,0
|
|
20240214,114300,43061661,347,347,347,347,1
|
|
20240214,114200,43061314,346,346,346,346,503
|
|
20240214,114100,42887276,346,346,346,346,1
|
|
20240214,114000,42886930,345,345,345,345,2643
|
|
20240214,113900,41975095,346,346,346,346,0
|
|
20240214,113800,41975095,346,346,346,346,0
|
|
20240214,113700,41975095,346,346,346,346,2
|
|
20240214,113600,41974403,346,346,346,346,1
|
|
20240214,113500,41974057,345,345,345,345,7200
|
|
20240214,113400,39490057,345,345,345,345,200
|
|
20240214,113300,39421057,345,346,346,345,2
|
|
20240214,113200,39420366,346,346,346,346,0
|
|
20240214,113100,39420366,346,346,346,346,1
|
|
20240214,113000,39420020,346,346,346,346,0
|
|
20240214,112900,39420020,346,346,346,346,0
|
|
20240214,112800,39420020,346,346,346,346,0
|
|
20240214,112700,39420020,346,346,346,346,0
|
|
20240214,112600,39420020,346,346,346,346,17
|
|
20240214,112500,39414138,346,346,346,346,2
|
|
20240214,112400,39413446,346,346,346,346,133
|
|
20240214,112300,39367428,346,346,346,346,30
|
|
20240214,112200,39357048,345,345,345,345,0
|
|
20240214,112100,39357048,345,346,346,345,15000
|
|
20240214,112000,34177013,347,347,347,347,12
|
|
20240214,111900,34172849,347,347,347,347,0
|
|
20240214,111800,34172849,347,347,347,347,7
|
|
20240214,111700,34170420,347,347,347,347,2
|
|
20240214,111600,34169726,347,347,347,347,0
|
|
20240214,111500,34169726,347,347,347,347,0
|
|
20240214,111400,34169726,347,347,347,347,0
|
|
20240214,111300,34169726,347,347,347,347,1
|
|
20240214,111200,34169379,347,347,347,347,0
|
|
20240214,111100,34169379,347,347,347,347,0
|
|
20240214,111000,34169379,347,347,347,347,0
|
|
20240214,110900,34169379,347,347,347,347,34
|
|
20240214,110800,34157581,347,347,347,347,0
|
|
20240214,110700,34157581,347,347,347,347,0
|
|
20240214,110600,34157581,347,347,347,347,0
|
|
20240214,110500,34157581,347,347,347,347,0
|
|
20240214,110400,34157581,347,347,347,347,0
|
|
20240214,110300,34157581,347,347,347,347,0
|
|
20240214,110200,34157581,347,347,347,347,0
|
|
20240214,110100,34157581,347,347,347,347,2
|
|
20240214,110000,34156887,347,347,347,347,0
|
|
20240214,105900,34156887,347,347,347,347,1
|
|
20240214,105800,34156540,346,346,346,346,1436
|
|
20240214,105700,33659684,347,347,347,347,4
|
|
20240214,105600,33658296,347,347,347,347,19
|
|
20240214,105500,33651703,347,347,347,347,1
|
|
20240214,105400,33651356,348,347,348,347,1014
|
|
20240214,105300,33298538,347,347,347,347,1026
|
|
20240214,105200,32942516,347,347,347,347,9
|
|
20240214,105100,32939393,347,347,347,347,0
|
|
20240214,105000,32939393,347,347,347,347,4
|
|
20240214,104900,32938005,347,347,347,347,0
|
|
20240214,104800,32938005,347,347,347,347,0
|
|
20240214,104700,32938005,347,347,347,347,6
|
|
20240214,104600,32935923,347,347,347,347,3
|
|
20240214,104500,32934882,346,346,346,346,0
|
|
20240214,104400,32934882,346,346,346,346,0
|
|
20240214,104300,32934882,346,347,347,346,75
|
|
20240214,104200,32908858,347,347,347,347,8
|
|
20240214,104100,32906082,347,347,347,347,2
|
|
20240214,104000,32905388,347,347,347,347,824
|
|
20240214,103900,32619460,348,348,348,348,4
|
|
20240214,103800,32618068,348,348,348,348,8
|
|
20240214,103700,32615284,348,348,348,348,1
|
|
20240214,103600,32614936,348,348,348,348,2
|
|
20240214,103500,32614240,348,348,348,348,0
|
|
20240214,103400,32614240,348,348,348,348,0
|
|
20240214,103300,32614240,348,348,348,348,0
|
|
20240214,103200,32614240,348,348,348,348,0
|
|
20240214,103100,32614240,348,348,348,348,1
|
|
20240214,103000,32613892,348,348,348,348,0
|
|
20240214,102900,32613892,348,348,348,348,0
|
|
20240214,102800,32613892,348,348,348,348,6
|
|
20240214,102700,32611804,348,348,348,348,4
|
|
20240214,102600,32610412,347,347,347,347,0
|
|
20240214,102500,32610412,347,347,347,347,0
|
|
20240214,102400,32610412,347,347,347,347,0
|
|
20240214,102300,32610412,347,347,347,347,1
|
|
20240214,102200,32610065,348,348,348,348,1
|
|
20240214,102100,32609717,346,347,347,346,587
|
|
20240214,102000,32406555,348,348,348,348,0
|
|
20240214,101900,32406555,348,348,348,348,0
|
|
20240214,101800,32406555,348,348,348,348,145
|
|
20240214,101700,32356095,348,348,348,348,1
|
|
20240214,101600,32355747,347,347,347,347,0
|
|
20240214,101500,32355747,347,347,347,347,14
|
|
20240214,101400,32350889,348,348,348,348,0
|
|
20240214,101300,32350889,348,348,348,348,0
|
|
20240214,101200,32350889,348,347,348,347,83
|
|
20240214,101100,32322079,347,347,347,347,2
|
|
20240214,101000,32321385,348,348,348,348,0
|
|
20240214,100900,32321385,348,348,348,348,0
|
|
20240214,100800,32321385,348,348,348,348,1
|
|
20240214,100700,32321037,347,347,347,347,272
|
|
20240214,100600,32226653,347,347,347,347,0
|
|
20240214,100500,32226653,347,347,347,347,0
|
|
20240214,100400,32226653,347,347,347,347,0
|
|
20240214,100300,32226653,347,347,347,347,2
|
|
20240214,100200,32225959,347,347,347,347,14
|
|
20240214,100100,32221101,346,346,346,346,0
|
|
20240214,100000,32221101,346,346,346,346,0
|
|
20240214,095900,32221101,346,346,346,346,0
|
|
20240214,095800,32221101,346,346,346,346,449
|
|
20240214,095700,32065747,347,347,347,346,7
|
|
20240214,095600,32063319,347,347,348,347,11
|
|
20240214,095500,32059498,347,347,347,347,99
|
|
20240214,095400,32025145,347,347,347,347,0
|
|
20240214,095300,32025145,347,347,347,347,481
|
|
20240214,095200,31858238,347,347,347,347,0
|
|
20240214,095100,31858238,347,347,347,347,0
|
|
20240214,095000,31858238,347,347,347,347,0
|
|
20240214,094900,31858238,347,347,347,347,0
|
|
20240214,094800,31858238,347,347,347,347,0
|
|
20240214,094700,31858238,347,347,347,347,180
|
|
20240214,094600,31795778,347,347,347,347,2
|
|
20240214,094500,31795084,347,347,347,347,1
|
|
20240214,094400,31794737,347,347,347,347,0
|
|
20240214,094300,31794737,347,347,347,347,10
|
|
20240214,094200,31791267,346,346,346,346,30
|
|
20240214,094100,31780887,347,347,347,347,0
|
|
20240214,094000,31780887,347,347,347,347,21
|
|
20240214,093900,31773600,347,346,347,346,25
|
|
20240214,093800,31764948,347,347,347,347,5
|
|
20240214,093700,31763213,346,346,346,345,9636
|
|
20240214,093600,28437682,347,347,347,347,0
|
|
20240214,093500,28437682,347,347,347,347,7
|
|
20240214,093400,28435253,347,347,347,347,0
|
|
20240214,093300,28435253,347,347,347,347,5
|
|
20240214,093200,28433518,346,346,346,346,1
|
|
20240214,093100,28433172,347,346,347,345,15356
|
|
20240214,093000,23130065,347,347,347,347,5
|
|
20240214,092900,23128330,347,347,347,347,66
|
|
20240214,092800,23105428,346,347,347,346,350
|
|
20240214,092700,22984028,347,347,347,347,200
|
|
20240214,092600,22914628,347,347,347,347,5
|
|
20240214,092500,22912893,347,347,347,347,4411
|
|
20240214,092400,21382276,347,347,347,347,103
|
|
20240214,092300,21346535,348,347,348,346,5456
|
|
20240214,092200,19453327,345,348,348,345,1013
|
|
20240214,092100,19103727,343,349,349,343,26002
|
|
20240214,092000,10137805,349,349,349,349,1
|
|
20240214,091900,10137456,349,349,349,349,5
|
|
20240214,091800,10135711,349,348,349,348,2
|
|
20240214,091700,10135014,349,348,349,348,3500
|
|
20240214,091600,8914014,349,349,349,349,0
|
|
20240214,091500,8914014,349,349,349,349,0
|
|
20240214,091400,8914014,349,349,349,349,0
|
|
20240214,091300,8914014,349,349,349,349,0
|
|
20240214,091200,8914014,349,349,349,349,1
|
|
20240214,091100,8913665,347,349,349,347,6369
|
|
20240214,091000,6703492,348,348,348,348,4586
|
|
20240214,090900,5107564,348,348,349,348,5525
|
|
20240214,090800,3184756,348,349,349,348,2908
|
|
20240214,090700,2172758,349,348,349,348,72
|
|
20240214,090600,2147696,349,349,349,349,4
|
|
20240214,090500,2146300,348,348,348,348,2
|
|
20240214,090400,2145604,349,348,349,348,11
|
|
20240214,090300,2141766,349,349,349,348,38
|
|
20240214,090200,2128534,348,349,350,348,4368
|
|
20240214,090100,604450,350,350,350,350,1030
|
|
20240214,090000,243950,350,350,350,350,697
|