645 lines
27 KiB
CSV
645 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,194200,98777893,672,672,672,672,2415
|
|
20240216,194100,98777893,672,672,672,672,0
|
|
20240216,194000,98777893,672,672,672,672,0
|
|
20240216,193900,98777893,672,672,672,672,0
|
|
20240216,193800,98777893,672,672,672,672,0
|
|
20240216,193700,98777893,672,672,672,672,0
|
|
20240216,193600,98777893,672,672,672,672,0
|
|
20240216,193500,98777893,672,672,672,672,0
|
|
20240216,193400,98777893,672,672,672,672,0
|
|
20240216,193300,98777893,672,672,672,672,0
|
|
20240216,193200,98777893,672,672,672,672,0
|
|
20240216,193100,98777893,672,672,672,672,0
|
|
20240216,193000,98777893,672,672,672,672,0
|
|
20240216,192900,98777893,672,672,672,672,0
|
|
20240216,192800,98777893,672,672,672,672,0
|
|
20240216,192700,98777893,672,672,672,672,0
|
|
20240216,192600,98777893,672,672,672,672,0
|
|
20240216,192500,98777893,672,672,672,672,0
|
|
20240216,192400,98777893,672,672,672,672,0
|
|
20240216,192300,98777893,672,672,672,672,0
|
|
20240216,192200,98777893,672,672,672,672,0
|
|
20240216,192100,98777893,672,672,672,672,0
|
|
20240216,192000,98777893,672,672,672,672,0
|
|
20240216,191900,98777893,672,672,672,672,0
|
|
20240216,191800,98777893,672,672,672,672,0
|
|
20240216,191700,98777893,672,672,672,672,0
|
|
20240216,191600,98777893,672,672,672,672,0
|
|
20240216,191500,98777893,672,672,672,672,0
|
|
20240216,191400,98777893,672,672,672,672,0
|
|
20240216,191300,98777893,672,672,672,672,0
|
|
20240216,191200,98777893,672,672,672,672,2415
|
|
20240216,191100,98777893,672,672,672,672,0
|
|
20240216,191000,98777893,672,672,672,672,0
|
|
20240216,190900,98777893,672,672,672,672,0
|
|
20240216,190800,98777893,672,672,672,672,0
|
|
20240216,190700,98777893,672,672,672,672,0
|
|
20240216,190600,98777893,672,672,672,672,0
|
|
20240216,190500,98777893,672,672,672,672,0
|
|
20240216,190400,98777893,672,672,672,672,0
|
|
20240216,190300,98777893,672,672,672,672,0
|
|
20240216,190200,98777893,672,672,672,672,0
|
|
20240216,190100,98777893,672,672,672,672,0
|
|
20240216,190000,98777893,672,672,672,672,0
|
|
20240216,185900,98777893,672,672,672,672,0
|
|
20240216,185800,98777893,672,672,672,672,0
|
|
20240216,185700,98777893,672,672,672,672,0
|
|
20240216,185600,98777893,672,672,672,672,0
|
|
20240216,185500,98777893,672,672,672,672,0
|
|
20240216,185400,98777893,672,672,672,672,0
|
|
20240216,185300,98777893,672,672,672,672,0
|
|
20240216,185200,98777893,672,672,672,672,0
|
|
20240216,185100,98777893,672,672,672,672,0
|
|
20240216,185000,98777893,672,672,672,672,0
|
|
20240216,184900,98777893,672,672,672,672,0
|
|
20240216,184800,98777893,672,672,672,672,0
|
|
20240216,184700,98777893,672,672,672,672,0
|
|
20240216,184600,98777893,672,672,672,672,0
|
|
20240216,184500,98777893,672,672,672,672,0
|
|
20240216,184400,98777893,672,672,672,672,0
|
|
20240216,184300,98777893,672,672,672,672,0
|
|
20240216,184200,98777893,672,672,672,672,2415
|
|
20240216,184100,98777893,672,672,672,672,0
|
|
20240216,184000,98777893,672,672,672,672,0
|
|
20240216,183900,98777893,672,672,672,672,0
|
|
20240216,183800,98777893,672,672,672,672,0
|
|
20240216,183700,98777893,672,672,672,672,0
|
|
20240216,183600,98777893,672,672,672,672,0
|
|
20240216,183500,98777893,672,672,672,672,0
|
|
20240216,183400,98777893,672,672,672,672,0
|
|
20240216,183300,98777893,672,672,672,672,0
|
|
20240216,183200,98777893,672,672,672,672,0
|
|
20240216,183100,98777893,672,672,672,672,0
|
|
20240216,183000,98777893,672,672,672,672,0
|
|
20240216,182900,98777893,672,672,672,672,0
|
|
20240216,182800,98777893,672,672,672,672,0
|
|
20240216,182700,98777893,672,672,672,672,0
|
|
20240216,182600,98777893,672,672,672,672,0
|
|
20240216,182500,98777893,672,672,672,672,0
|
|
20240216,182400,98777893,672,672,672,672,0
|
|
20240216,182300,98777893,672,672,672,672,0
|
|
20240216,182200,98777893,672,672,672,672,0
|
|
20240216,182100,98777893,672,672,672,672,0
|
|
20240216,182000,98777893,672,672,672,672,0
|
|
20240216,181900,98777893,672,672,672,672,0
|
|
20240216,181800,98777893,672,672,672,672,0
|
|
20240216,181700,98777893,672,672,672,672,0
|
|
20240216,181600,98777893,672,672,672,672,0
|
|
20240216,181500,98777893,672,672,672,672,0
|
|
20240216,181400,98777893,672,672,672,672,0
|
|
20240216,181300,98777893,672,672,672,672,0
|
|
20240216,181200,98777893,672,672,672,672,2415
|
|
20240216,181100,98777893,672,672,672,672,0
|
|
20240216,181000,98777893,672,672,672,672,0
|
|
20240216,180900,98777893,672,672,672,672,0
|
|
20240216,180800,98777893,672,672,672,672,0
|
|
20240216,180700,98777893,672,672,672,672,0
|
|
20240216,180600,98777893,672,672,672,672,0
|
|
20240216,180500,98777893,672,672,672,672,0
|
|
20240216,180400,98777893,672,672,672,672,0
|
|
20240216,180300,98777893,672,672,672,672,0
|
|
20240216,180200,98777893,672,672,672,672,0
|
|
20240216,180100,98777893,672,672,672,672,0
|
|
20240216,180000,98777893,672,672,672,672,0
|
|
20240216,175900,98777893,672,672,672,672,0
|
|
20240216,175800,98777893,672,672,672,672,0
|
|
20240216,175700,98777893,672,672,672,672,0
|
|
20240216,175600,98777893,672,672,672,672,0
|
|
20240216,175500,98777893,672,672,672,672,0
|
|
20240216,175400,98777893,672,672,672,672,0
|
|
20240216,175300,98777893,672,672,672,672,0
|
|
20240216,175200,98777893,672,672,672,672,0
|
|
20240216,175100,98777893,672,672,672,672,0
|
|
20240216,175000,98777893,672,672,672,672,0
|
|
20240216,174900,98777893,672,672,672,672,0
|
|
20240216,174800,98777893,672,672,672,672,0
|
|
20240216,174700,98777893,672,672,672,672,0
|
|
20240216,174600,98777893,672,672,672,672,0
|
|
20240216,174500,98777893,672,672,672,672,0
|
|
20240216,174400,98777893,672,672,672,672,0
|
|
20240216,174300,98777893,672,672,672,672,0
|
|
20240216,174200,98777893,672,672,672,672,2415
|
|
20240216,174100,98777893,672,672,672,672,0
|
|
20240216,174000,98777893,672,672,672,672,0
|
|
20240216,173900,98777893,672,672,672,672,0
|
|
20240216,173800,98777893,672,672,672,672,0
|
|
20240216,173700,98777893,672,672,672,672,0
|
|
20240216,173600,98777893,672,672,672,672,0
|
|
20240216,173500,98777893,672,672,672,672,0
|
|
20240216,173400,98777893,672,672,672,672,0
|
|
20240216,173300,98777893,672,672,672,672,0
|
|
20240216,173200,98777893,672,672,672,672,0
|
|
20240216,173100,98777893,672,672,672,672,0
|
|
20240216,173000,98777893,672,672,672,672,0
|
|
20240216,172900,98777893,672,672,672,672,0
|
|
20240216,172800,98777893,672,672,672,672,0
|
|
20240216,172700,98777893,672,672,672,672,0
|
|
20240216,172600,98777893,672,672,672,672,0
|
|
20240216,172500,98777893,672,672,672,672,0
|
|
20240216,172400,98777893,672,672,672,672,0
|
|
20240216,172300,98777893,672,672,672,672,0
|
|
20240216,172200,98777893,672,672,672,672,0
|
|
20240216,172100,98777893,672,672,672,672,0
|
|
20240216,172000,98777893,672,672,672,672,0
|
|
20240216,171900,98777893,672,672,672,672,0
|
|
20240216,171800,98777893,672,672,672,672,0
|
|
20240216,171700,98777893,672,672,672,672,0
|
|
20240216,171600,98777893,672,672,672,672,0
|
|
20240216,171500,98777893,672,672,672,672,0
|
|
20240216,171400,98777893,672,672,672,672,0
|
|
20240216,171300,98777893,672,672,672,672,0
|
|
20240216,171200,98777893,672,672,672,672,2415
|
|
20240216,171100,98777893,672,672,672,672,0
|
|
20240216,171000,98777893,672,672,672,672,0
|
|
20240216,170900,98777893,672,672,672,672,0
|
|
20240216,170800,98777893,672,672,672,672,0
|
|
20240216,170700,98777893,672,672,672,672,0
|
|
20240216,170600,98777893,672,672,672,672,0
|
|
20240216,170500,98777893,672,672,672,672,0
|
|
20240216,170400,98777893,672,672,672,672,0
|
|
20240216,170300,98777893,672,672,672,672,0
|
|
20240216,170200,98777893,672,672,672,672,0
|
|
20240216,170100,98777893,672,672,672,672,0
|
|
20240216,170000,98777893,672,672,672,672,0
|
|
20240216,165900,98777893,672,672,672,672,0
|
|
20240216,165800,98777893,672,672,672,672,0
|
|
20240216,165700,98777893,672,672,672,672,0
|
|
20240216,165600,98777893,672,672,672,672,0
|
|
20240216,165500,98777893,672,672,672,672,0
|
|
20240216,165400,98777893,672,672,672,672,0
|
|
20240216,165300,98777893,672,672,672,672,0
|
|
20240216,165200,98777893,672,672,672,672,0
|
|
20240216,165100,98777893,672,672,672,672,0
|
|
20240216,165000,98777893,672,672,672,672,0
|
|
20240216,164900,98777893,672,672,672,672,0
|
|
20240216,164800,98777893,672,672,672,672,0
|
|
20240216,164700,98777893,672,672,672,672,0
|
|
20240216,164600,98777893,672,672,672,672,0
|
|
20240216,164500,98777893,672,672,672,672,0
|
|
20240216,164400,98777893,672,672,672,672,0
|
|
20240216,164300,98777893,672,672,672,672,0
|
|
20240216,164200,98777893,672,672,672,672,2415
|
|
20240216,164100,98777893,672,672,672,672,0
|
|
20240216,164000,98777893,672,672,672,672,0
|
|
20240216,163900,98777893,672,672,672,672,0
|
|
20240216,163800,98777893,672,672,672,672,0
|
|
20240216,163700,98777893,672,672,672,672,0
|
|
20240216,163600,98777893,672,672,672,672,0
|
|
20240216,163500,98777893,672,672,672,672,0
|
|
20240216,163400,98777893,672,672,672,672,0
|
|
20240216,163300,98777893,672,672,672,672,0
|
|
20240216,163200,98777893,672,672,672,672,0
|
|
20240216,163100,98777893,672,672,672,672,0
|
|
20240216,163000,98777893,672,672,672,672,0
|
|
20240216,162900,98777893,672,672,672,672,0
|
|
20240216,162800,98777893,672,672,672,672,0
|
|
20240216,162700,98777893,672,672,672,672,0
|
|
20240216,162600,98777893,672,672,672,672,0
|
|
20240216,162500,98777893,672,672,672,672,0
|
|
20240216,162400,98777893,672,672,672,672,0
|
|
20240216,162300,98777893,672,672,672,672,0
|
|
20240216,162200,98777893,672,672,672,672,0
|
|
20240216,162100,98777893,672,672,672,672,0
|
|
20240216,162000,98777893,672,672,672,672,0
|
|
20240216,161900,98777893,672,672,672,672,0
|
|
20240216,161800,98777893,672,672,672,672,0
|
|
20240216,161700,98777893,672,672,672,672,0
|
|
20240216,161600,98777893,672,672,672,672,0
|
|
20240216,161500,98777893,672,672,672,672,0
|
|
20240216,161400,98777893,672,672,672,672,0
|
|
20240216,161300,98777893,672,672,672,672,0
|
|
20240216,161200,98777893,672,672,672,672,2415
|
|
20240216,161100,98777893,672,672,672,672,0
|
|
20240216,161000,98777893,672,672,672,672,0
|
|
20240216,160900,98777893,672,672,672,672,0
|
|
20240216,160800,98777893,672,672,672,672,0
|
|
20240216,160700,98777893,672,672,672,672,0
|
|
20240216,160600,98777893,672,672,672,672,0
|
|
20240216,160500,98777893,672,672,672,672,0
|
|
20240216,160400,98777893,672,672,672,672,0
|
|
20240216,160300,98777893,672,672,672,672,0
|
|
20240216,160200,98777893,672,672,672,672,0
|
|
20240216,160100,98777893,672,672,672,672,0
|
|
20240216,160000,98777893,672,672,672,672,0
|
|
20240216,155900,98777893,672,672,672,672,0
|
|
20240216,155800,98777893,672,672,672,672,0
|
|
20240216,155700,98777893,672,672,672,672,0
|
|
20240216,155600,98777893,672,672,672,672,0
|
|
20240216,155500,98777893,672,672,672,672,0
|
|
20240216,155400,98777893,672,672,672,672,0
|
|
20240216,155300,98777893,672,672,672,672,0
|
|
20240216,155200,98777893,672,672,672,672,0
|
|
20240216,155100,98777893,672,672,672,672,0
|
|
20240216,155000,98777893,672,672,672,672,0
|
|
20240216,154900,98777893,672,672,672,672,0
|
|
20240216,154800,98777893,672,672,672,672,0
|
|
20240216,154700,98777893,672,672,672,672,0
|
|
20240216,154600,98777893,672,672,672,672,0
|
|
20240216,154500,98777893,672,672,672,672,0
|
|
20240216,154400,98777893,672,672,672,672,0
|
|
20240216,154300,98777893,672,672,672,672,0
|
|
20240216,154200,98777893,672,672,672,672,2415
|
|
20240216,154100,98777893,672,672,672,672,0
|
|
20240216,154000,98777893,672,672,672,672,0
|
|
20240216,153900,98777893,672,672,672,672,0
|
|
20240216,153800,98777893,672,672,672,672,0
|
|
20240216,153700,98777893,672,672,672,672,0
|
|
20240216,153600,98777893,672,672,672,672,0
|
|
20240216,153500,98777893,672,672,672,672,0
|
|
20240216,153400,98777893,672,672,672,672,0
|
|
20240216,153300,98777893,672,672,672,672,0
|
|
20240216,153200,98777893,672,672,672,672,0
|
|
20240216,153100,98777893,672,672,672,672,0
|
|
20240216,153000,98777893,672,672,672,672,2415
|
|
20240216,152900,97155013,672,672,672,672,0
|
|
20240216,152800,97155013,672,672,672,672,0
|
|
20240216,152700,97155013,672,672,672,672,0
|
|
20240216,152600,97155013,672,672,672,672,0
|
|
20240216,152500,97155013,672,672,672,672,0
|
|
20240216,152400,97155013,672,672,672,672,0
|
|
20240216,152300,97155013,672,672,672,672,0
|
|
20240216,152200,97155013,672,672,672,672,0
|
|
20240216,152100,97155013,672,672,672,672,0
|
|
20240216,152000,97155013,672,672,672,672,0
|
|
20240216,151900,97155013,672,672,672,672,0
|
|
20240216,151800,97155013,672,668,672,668,3960
|
|
20240216,151700,94505756,668,668,668,668,19
|
|
20240216,151600,94493064,666,667,667,666,44
|
|
20240216,151500,94463759,666,667,667,666,8
|
|
20240216,151400,94458430,669,668,669,667,14
|
|
20240216,151300,94449079,669,668,669,668,433
|
|
20240216,151200,94159408,666,666,666,666,0
|
|
20240216,151100,94159408,666,666,666,666,0
|
|
20240216,151000,94159408,666,667,669,666,153
|
|
20240216,150900,94057093,667,667,667,667,33
|
|
20240216,150800,94035082,668,668,668,668,0
|
|
20240216,150700,94035082,668,668,668,668,0
|
|
20240216,150600,94035082,668,668,668,668,1
|
|
20240216,150500,94034414,663,665,665,663,1914
|
|
20240216,150400,92762641,669,669,669,669,22
|
|
20240216,150300,92747923,669,669,669,669,0
|
|
20240216,150200,92747923,669,669,669,669,0
|
|
20240216,150100,92747923,669,669,669,669,0
|
|
20240216,150000,92747923,669,669,669,669,0
|
|
20240216,145900,92747923,669,668,669,668,10
|
|
20240216,145800,92741240,668,668,668,668,5
|
|
20240216,145700,92737900,667,667,667,667,68
|
|
20240216,145600,92692544,668,668,668,668,144
|
|
20240216,145500,92596352,668,667,668,667,1245
|
|
20240216,145400,91764693,665,665,665,665,470
|
|
20240216,145300,91452143,667,667,667,667,46
|
|
20240216,145200,91421461,667,667,667,667,22
|
|
20240216,145100,91406787,665,665,665,665,771
|
|
20240216,145000,90894072,668,668,668,668,0
|
|
20240216,144900,90894072,668,667,668,667,140
|
|
20240216,144800,90800688,667,667,667,667,0
|
|
20240216,144700,90800688,667,667,667,667,0
|
|
20240216,144600,90800688,667,667,667,667,0
|
|
20240216,144500,90800688,667,667,667,667,0
|
|
20240216,144400,90800688,667,667,667,667,0
|
|
20240216,144300,90800688,667,667,667,667,1
|
|
20240216,144200,90800021,667,667,667,667,0
|
|
20240216,144100,90800021,667,667,667,667,68
|
|
20240216,144000,90754665,665,665,665,665,0
|
|
20240216,143900,90754665,665,665,665,665,492
|
|
20240216,143800,90427485,665,665,665,665,0
|
|
20240216,143700,90427485,665,665,665,665,0
|
|
20240216,143600,90427485,665,665,665,665,0
|
|
20240216,143500,90427485,665,665,665,665,511
|
|
20240216,143400,90087670,667,667,667,667,68
|
|
20240216,143300,90042314,668,668,668,668,0
|
|
20240216,143200,90042314,668,668,668,668,0
|
|
20240216,143100,90042314,668,668,668,668,0
|
|
20240216,143000,90042314,668,668,668,668,0
|
|
20240216,142900,90042314,668,668,668,668,0
|
|
20240216,142800,90042314,668,668,668,668,0
|
|
20240216,142700,90042314,668,667,668,667,53
|
|
20240216,142600,90006962,669,669,669,669,0
|
|
20240216,142500,90006962,669,669,669,669,1
|
|
20240216,142400,90006293,665,665,665,665,0
|
|
20240216,142300,90006293,665,665,665,665,198
|
|
20240216,142200,89874623,668,668,668,668,2
|
|
20240216,142100,89873287,670,670,670,670,4
|
|
20240216,142000,89870607,668,668,668,668,56
|
|
20240216,141900,89833199,669,668,669,668,500
|
|
20240216,141800,89498768,669,669,669,669,1000
|
|
20240216,141700,88829768,669,669,669,669,50
|
|
20240216,141600,88796318,669,669,669,669,1
|
|
20240216,141500,88795649,663,664,664,663,234
|
|
20240216,141400,88640445,667,667,667,667,1
|
|
20240216,141300,88639778,665,663,665,663,12174
|
|
20240216,141200,80567777,662,662,662,662,69
|
|
20240216,141100,80522099,662,662,662,662,0
|
|
20240216,141000,80522099,662,662,662,662,0
|
|
20240216,140900,80522099,662,662,662,662,0
|
|
20240216,140800,80522099,662,662,662,662,0
|
|
20240216,140700,80522099,662,662,662,662,0
|
|
20240216,140600,80522099,662,662,662,662,69
|
|
20240216,140500,80476421,662,662,662,662,0
|
|
20240216,140400,80476421,662,662,662,662,0
|
|
20240216,140300,80476421,662,662,662,662,0
|
|
20240216,140200,80476421,662,662,662,662,0
|
|
20240216,140100,80476421,662,662,662,662,69
|
|
20240216,140000,80430743,662,662,662,662,1
|
|
20240216,135900,80430081,662,662,662,662,69
|
|
20240216,135800,80384403,662,662,662,662,0
|
|
20240216,135700,80384403,662,662,662,662,1
|
|
20240216,135600,80383741,663,663,663,663,1
|
|
20240216,135500,80383078,662,662,662,662,234
|
|
20240216,135400,80228170,663,663,663,663,0
|
|
20240216,135300,80228170,663,663,663,663,0
|
|
20240216,135200,80228170,663,663,663,663,200
|
|
20240216,135100,80095570,662,663,663,662,968
|
|
20240216,135000,79454354,663,663,663,663,417
|
|
20240216,134900,79177883,662,662,662,662,0
|
|
20240216,134800,79177883,662,662,662,662,0
|
|
20240216,134700,79177883,662,662,662,662,1
|
|
20240216,134600,79177221,662,662,662,662,68
|
|
20240216,134500,79132205,663,663,663,663,0
|
|
20240216,134400,79132205,663,663,663,663,226
|
|
20240216,134300,78982367,662,662,662,662,0
|
|
20240216,134200,78982367,662,662,662,662,0
|
|
20240216,134100,78982367,662,662,662,662,68
|
|
20240216,134000,78937351,662,662,662,662,136
|
|
20240216,133900,78847319,662,662,662,662,0
|
|
20240216,133800,78847319,662,662,662,662,0
|
|
20240216,133700,78847319,662,662,662,662,3
|
|
20240216,133600,78845333,662,662,662,662,0
|
|
20240216,133500,78845333,662,662,662,662,234
|
|
20240216,133400,78690425,662,662,662,662,0
|
|
20240216,133300,78690425,662,662,662,662,0
|
|
20240216,133200,78690425,662,662,662,662,0
|
|
20240216,133100,78690425,662,662,662,662,0
|
|
20240216,133000,78690425,662,662,662,662,0
|
|
20240216,132900,78690425,662,662,662,662,0
|
|
20240216,132800,78690425,662,662,662,662,2
|
|
20240216,132700,78689101,662,662,662,662,0
|
|
20240216,132600,78689101,662,662,662,662,68
|
|
20240216,132500,78644085,662,662,662,662,0
|
|
20240216,132400,78644085,662,662,662,662,0
|
|
20240216,132300,78644085,662,662,662,662,68
|
|
20240216,132200,78599069,662,662,662,662,0
|
|
20240216,132100,78599069,662,662,662,662,0
|
|
20240216,132000,78599069,662,662,662,662,0
|
|
20240216,131900,78599069,662,662,662,662,0
|
|
20240216,131800,78599069,662,662,662,662,0
|
|
20240216,131700,78599069,662,662,662,662,69
|
|
20240216,131600,78553391,662,662,662,662,5
|
|
20240216,131500,78550081,662,662,662,662,303
|
|
20240216,131400,78349495,663,663,663,663,0
|
|
20240216,131300,78349495,663,663,663,663,0
|
|
20240216,131200,78349495,663,663,663,663,0
|
|
20240216,131100,78349495,663,663,663,663,0
|
|
20240216,131000,78349495,663,663,663,663,0
|
|
20240216,130900,78349495,663,663,663,663,0
|
|
20240216,130800,78349495,663,663,663,663,2
|
|
20240216,130700,78348169,662,662,662,662,1069
|
|
20240216,130600,77640491,662,662,662,662,0
|
|
20240216,130500,77640491,662,662,662,662,0
|
|
20240216,130400,77640491,662,662,662,662,0
|
|
20240216,130300,77640491,662,662,662,662,113
|
|
20240216,130200,77565685,662,662,662,662,0
|
|
20240216,130100,77565685,662,662,662,662,205
|
|
20240216,130000,77429975,662,662,662,662,0
|
|
20240216,125900,77429975,662,662,662,662,3593
|
|
20240216,125800,75051409,660,660,660,660,0
|
|
20240216,125700,75051409,660,660,660,660,0
|
|
20240216,125600,75051409,660,660,660,660,0
|
|
20240216,125500,75051409,660,660,660,660,234
|
|
20240216,125400,74896969,660,660,660,660,3389
|
|
20240216,125300,72660229,660,660,660,660,0
|
|
20240216,125200,72660229,660,660,660,660,2580
|
|
20240216,125100,70957429,661,661,661,661,332
|
|
20240216,125000,70737977,661,661,661,661,0
|
|
20240216,124900,70737977,661,661,661,661,2
|
|
20240216,124800,70736655,661,661,661,661,0
|
|
20240216,124700,70736655,661,661,661,661,68
|
|
20240216,124600,70691707,663,663,663,663,0
|
|
20240216,124500,70691707,663,663,663,663,0
|
|
20240216,124400,70691707,663,663,663,663,0
|
|
20240216,124300,70691707,663,663,663,663,0
|
|
20240216,124200,70691707,663,663,663,663,0
|
|
20240216,124100,70691707,663,663,663,663,0
|
|
20240216,124000,70691707,663,663,663,663,0
|
|
20240216,123900,70691707,663,663,663,663,0
|
|
20240216,123800,70691707,663,663,663,663,7249
|
|
20240216,123700,65885620,662,661,662,661,243
|
|
20240216,123600,65724959,660,660,660,660,0
|
|
20240216,123500,65724959,660,660,660,660,234
|
|
20240216,123400,65570519,662,662,662,662,0
|
|
20240216,123300,65570519,662,662,662,662,0
|
|
20240216,123200,65570519,662,662,662,662,0
|
|
20240216,123100,65570519,662,662,662,662,0
|
|
20240216,123000,65570519,662,661,662,661,100
|
|
20240216,122900,65504388,660,660,660,660,0
|
|
20240216,122800,65504388,660,660,660,660,0
|
|
20240216,122700,65504388,660,660,660,660,0
|
|
20240216,122600,65504388,660,660,660,660,0
|
|
20240216,122500,65504388,660,660,660,660,0
|
|
20240216,122400,65504388,660,660,660,660,0
|
|
20240216,122300,65504388,660,660,660,660,0
|
|
20240216,122200,65504388,660,660,660,660,0
|
|
20240216,122100,65504388,660,660,660,660,2
|
|
20240216,122000,65503068,660,660,660,660,2
|
|
20240216,121900,65501748,660,660,660,660,69
|
|
20240216,121800,65456208,659,659,659,659,0
|
|
20240216,121700,65456208,659,659,659,659,0
|
|
20240216,121600,65456208,659,659,659,659,0
|
|
20240216,121500,65456208,659,659,659,659,234
|
|
20240216,121400,65302002,662,662,662,662,0
|
|
20240216,121300,65302002,662,662,662,662,0
|
|
20240216,121200,65302002,662,662,662,662,0
|
|
20240216,121100,65302002,662,662,662,662,0
|
|
20240216,121000,65302002,662,662,662,662,0
|
|
20240216,120900,65302002,662,662,662,662,155
|
|
20240216,120800,65199392,659,659,659,659,0
|
|
20240216,120700,65199392,659,659,659,659,0
|
|
20240216,120600,65199392,659,659,659,659,0
|
|
20240216,120500,65199392,659,659,659,659,0
|
|
20240216,120400,65199392,659,660,660,659,3021
|
|
20240216,120300,63207248,662,662,662,662,0
|
|
20240216,120200,63207248,662,662,662,662,50
|
|
20240216,120100,63174148,663,663,663,663,0
|
|
20240216,120000,63174148,663,663,663,663,0
|
|
20240216,115900,63174148,663,663,663,663,75
|
|
20240216,115800,63124423,663,663,663,663,0
|
|
20240216,115700,63124423,663,662,663,662,1000
|
|
20240216,115600,62461863,663,661,663,661,470
|
|
20240216,115500,62150752,659,659,659,659,234
|
|
20240216,115400,61996546,658,658,658,658,0
|
|
20240216,115300,61996546,658,658,658,658,0
|
|
20240216,115200,61996546,658,658,658,658,0
|
|
20240216,115100,61996546,658,658,658,658,0
|
|
20240216,115000,61996546,658,658,658,658,0
|
|
20240216,114900,61996546,658,660,660,658,5000
|
|
20240216,114800,58701803,658,664,664,658,10000
|
|
20240216,114700,52109305,663,663,663,663,0
|
|
20240216,114600,52109305,663,663,663,663,0
|
|
20240216,114500,52109305,663,663,663,663,0
|
|
20240216,114400,52109305,663,663,663,663,0
|
|
20240216,114300,52109305,663,663,663,663,0
|
|
20240216,114200,52109305,663,663,663,663,0
|
|
20240216,114100,52109305,663,663,663,663,0
|
|
20240216,114000,52109305,663,663,663,663,0
|
|
20240216,113900,52109305,663,670,672,663,4359
|
|
20240216,113800,49183592,663,661,669,661,5441
|
|
20240216,113700,45559028,660,660,660,660,68
|
|
20240216,113600,45514148,660,660,660,660,0
|
|
20240216,113500,45514148,660,660,660,660,706
|
|
20240216,113400,45048188,659,659,659,659,0
|
|
20240216,113300,45048188,659,659,659,659,0
|
|
20240216,113200,45048188,659,659,659,659,0
|
|
20240216,113100,45048188,659,660,660,659,88
|
|
20240216,113000,44990152,659,659,659,659,0
|
|
20240216,112900,44990152,659,659,659,659,0
|
|
20240216,112800,44990152,659,659,659,659,0
|
|
20240216,112700,44990152,659,659,659,659,0
|
|
20240216,112600,44990152,659,659,659,659,68
|
|
20240216,112500,44945340,660,660,660,660,0
|
|
20240216,112400,44945340,660,660,660,660,2
|
|
20240216,112300,44944020,660,660,660,660,9
|
|
20240216,112200,44938080,660,660,660,660,38
|
|
20240216,112100,44913000,660,660,660,660,0
|
|
20240216,112000,44913000,660,660,660,660,0
|
|
20240216,111900,44913000,660,660,660,660,69
|
|
20240216,111800,44867460,659,659,659,659,0
|
|
20240216,111700,44867460,659,659,659,659,0
|
|
20240216,111600,44867460,659,659,659,659,0
|
|
20240216,111500,44867460,659,660,660,659,234
|
|
20240216,111400,44713244,661,661,661,661,0
|
|
20240216,111300,44713244,661,661,661,661,207
|
|
20240216,111200,44576417,661,661,661,661,0
|
|
20240216,111100,44576417,661,661,661,661,69
|
|
20240216,111000,44530808,662,662,662,662,0
|
|
20240216,110900,44530808,662,662,662,662,416
|
|
20240216,110800,44255416,661,661,661,661,0
|
|
20240216,110700,44255416,661,661,661,661,0
|
|
20240216,110600,44255416,661,661,661,661,0
|
|
20240216,110500,44255416,661,661,661,661,0
|
|
20240216,110400,44255416,661,661,661,661,0
|
|
20240216,110300,44255416,661,661,661,661,0
|
|
20240216,110200,44255416,661,661,661,661,0
|
|
20240216,110100,44255416,661,661,661,661,0
|
|
20240216,110000,44255416,661,661,661,661,0
|
|
20240216,105900,44255416,661,661,661,661,0
|
|
20240216,105800,44255416,661,661,661,661,0
|
|
20240216,105700,44255416,661,661,661,661,0
|
|
20240216,105600,44255416,661,661,661,661,850
|
|
20240216,105500,43693566,659,659,659,659,234
|
|
20240216,105400,43539360,661,661,661,661,0
|
|
20240216,105300,43539360,661,661,661,661,0
|
|
20240216,105200,43539360,661,661,661,661,150
|
|
20240216,105100,43440210,658,658,658,658,0
|
|
20240216,105000,43440210,658,658,658,658,0
|
|
20240216,104900,43440210,658,663,663,658,4077
|
|
20240216,104800,40745198,665,665,665,665,0
|
|
20240216,104700,40745198,665,665,665,665,0
|
|
20240216,104600,40745198,665,665,665,665,0
|
|
20240216,104500,40745198,665,665,665,665,3
|
|
20240216,104400,40743203,662,662,662,662,0
|
|
20240216,104300,40743203,662,662,662,662,0
|
|
20240216,104200,40743203,662,662,662,662,0
|
|
20240216,104100,40743203,662,662,662,662,0
|
|
20240216,104000,40743203,662,662,662,662,0
|
|
20240216,103900,40743203,662,662,662,662,0
|
|
20240216,103800,40743203,662,662,662,662,0
|
|
20240216,103700,40743203,662,662,662,662,0
|
|
20240216,103600,40743203,662,662,662,662,0
|
|
20240216,103500,40743203,662,663,663,662,234
|
|
20240216,103400,40588157,664,664,664,664,0
|
|
20240216,103300,40588157,664,664,664,664,0
|
|
20240216,103200,40588157,664,664,664,664,0
|
|
20240216,103100,40588157,664,664,664,664,0
|
|
20240216,103000,40588157,664,664,664,664,0
|
|
20240216,102900,40588157,664,664,664,664,0
|
|
20240216,102800,40588157,664,664,664,664,0
|
|
20240216,102700,40588157,664,665,665,664,638
|
|
20240216,102600,40164500,664,664,664,664,3319
|
|
20240216,102500,37960684,664,663,664,663,312
|
|
20240216,102400,37753632,662,662,662,662,0
|
|
20240216,102300,37753632,662,662,662,662,0
|
|
20240216,102200,37753632,662,662,662,662,0
|
|
20240216,102100,37753632,662,662,662,662,0
|
|
20240216,102000,37753632,662,662,662,662,0
|
|
20240216,101900,37753632,662,662,662,662,0
|
|
20240216,101800,37753632,662,662,662,662,0
|
|
20240216,101700,37753632,662,662,662,662,0
|
|
20240216,101600,37753632,662,662,662,662,0
|
|
20240216,101500,37753632,662,664,664,662,234
|
|
20240216,101400,37598720,664,664,664,664,0
|
|
20240216,101300,37598720,664,664,664,664,0
|
|
20240216,101200,37598720,664,664,664,664,0
|
|
20240216,101100,37598720,664,664,664,664,0
|
|
20240216,101000,37598720,664,664,664,664,0
|
|
20240216,100900,37598720,664,664,664,664,0
|
|
20240216,100800,37598720,664,664,664,664,0
|
|
20240216,100700,37598720,664,664,664,664,0
|
|
20240216,100600,37598720,664,664,664,664,0
|
|
20240216,100500,37598720,664,664,664,664,11
|
|
20240216,100400,37591416,664,664,664,664,0
|
|
20240216,100300,37591416,664,664,664,664,0
|
|
20240216,100200,37591416,664,661,664,661,603
|
|
20240216,100100,37192824,660,660,660,660,0
|
|
20240216,100000,37192824,660,660,660,660,0
|
|
20240216,095900,37192824,660,660,660,660,0
|
|
20240216,095800,37192824,660,660,660,660,0
|
|
20240216,095700,37192824,660,660,660,660,0
|
|
20240216,095600,37192824,660,661,661,660,22
|
|
20240216,095500,37178291,660,660,660,660,234
|
|
20240216,095400,37023851,660,660,660,660,1
|
|
20240216,095300,37023191,664,664,664,664,250
|
|
20240216,095200,36857191,665,665,665,665,0
|
|
20240216,095100,36857191,665,665,665,665,0
|
|
20240216,095000,36857191,665,665,665,665,7
|
|
20240216,094900,36852536,665,665,665,665,0
|
|
20240216,094800,36852536,665,665,665,665,0
|
|
20240216,094700,36852536,665,665,665,665,0
|
|
20240216,094600,36852536,665,665,665,665,126
|
|
20240216,094500,36768746,665,665,665,665,0
|
|
20240216,094400,36768746,665,665,665,665,0
|
|
20240216,094300,36768746,665,665,665,665,0
|
|
20240216,094200,36768746,665,665,665,665,0
|
|
20240216,094100,36768746,665,664,665,664,1297
|
|
20240216,094000,35906294,664,664,664,664,2
|
|
20240216,093900,35904966,664,664,664,664,0
|
|
20240216,093800,35904966,664,664,664,664,6
|
|
20240216,093700,35900982,658,663,663,658,135
|
|
20240216,093600,35812146,664,664,664,664,3
|
|
20240216,093500,35810154,663,663,663,663,303
|
|
20240216,093400,35609265,664,663,664,662,5510
|
|
20240216,093300,31956087,663,663,663,663,256
|
|
20240216,093200,31786359,663,665,665,663,1412
|
|
20240216,093100,30850003,663,663,663,663,1
|
|
20240216,093000,30849340,663,663,663,663,0
|
|
20240216,092900,30849340,663,659,663,658,48
|
|
20240216,092800,30817590,656,666,666,654,6408
|
|
20240216,092700,26593553,666,666,666,666,0
|
|
20240216,092600,26593553,666,666,666,666,0
|
|
20240216,092500,26593553,666,666,666,666,103
|
|
20240216,092400,26524955,662,664,664,662,2801
|
|
20240216,092300,24667812,666,666,666,666,0
|
|
20240216,092200,24667812,666,666,666,666,0
|
|
20240216,092100,24667812,666,665,666,665,47
|
|
20240216,092000,24636517,665,664,665,664,2118
|
|
20240216,091900,23229633,663,664,664,663,94
|
|
20240216,091800,23167275,664,664,664,664,100
|
|
20240216,091700,23100875,665,665,665,665,0
|
|
20240216,091600,23100875,665,665,665,665,0
|
|
20240216,091500,23100875,665,665,665,665,611
|
|
20240216,091400,22694560,667,669,669,667,2153
|
|
20240216,091300,21256247,672,672,672,672,0
|
|
20240216,091200,21256247,672,672,672,672,7
|
|
20240216,091100,21251543,672,672,672,672,0
|
|
20240216,091000,21251543,672,672,672,672,1456
|
|
20240216,090900,20273111,672,672,672,672,1
|
|
20240216,090800,20272439,672,672,672,672,0
|
|
20240216,090700,20272439,672,672,672,672,40
|
|
20240216,090600,20245559,675,667,675,667,5335
|
|
20240216,090500,16672477,666,666,666,666,0
|
|
20240216,090400,16672477,666,663,666,663,17211
|
|
20240216,090300,5210224,666,666,666,666,0
|
|
20240216,090200,5210224,666,663,666,663,862
|
|
20240216,090100,4637563,664,661,664,660,4360
|
|
20240216,090000,1757838,661,661,661,660,2657
|