600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185700,36472300,559,559,559,559,658
|
|
20240214,185600,36472300,559,559,559,559,0
|
|
20240214,185500,36472300,559,559,559,559,0
|
|
20240214,185400,36472300,559,559,559,559,0
|
|
20240214,185300,36472300,559,559,559,559,0
|
|
20240214,185200,36472300,559,559,559,559,0
|
|
20240214,185100,36472300,559,559,559,559,0
|
|
20240214,185000,36472300,559,559,559,559,0
|
|
20240214,184900,36472300,559,559,559,559,0
|
|
20240214,184800,36472300,559,559,559,559,0
|
|
20240214,184700,36472300,559,559,559,559,0
|
|
20240214,184600,36472300,559,559,559,559,0
|
|
20240214,184500,36472300,559,559,559,559,0
|
|
20240214,184400,36472300,559,559,559,559,0
|
|
20240214,184300,36472300,559,559,559,559,0
|
|
20240214,184200,36472300,559,559,559,559,0
|
|
20240214,184100,36472300,559,559,559,559,0
|
|
20240214,184000,36472300,559,559,559,559,0
|
|
20240214,183900,36472300,559,559,559,559,0
|
|
20240214,183800,36472300,559,559,559,559,0
|
|
20240214,183700,36472300,559,559,559,559,0
|
|
20240214,183600,36472300,559,559,559,559,0
|
|
20240214,183500,36472300,559,559,559,559,0
|
|
20240214,183400,36472300,559,559,559,559,0
|
|
20240214,183300,36472300,559,559,559,559,0
|
|
20240214,183200,36472300,559,559,559,559,0
|
|
20240214,183100,36472300,559,559,559,559,0
|
|
20240214,183000,36472300,559,559,559,559,0
|
|
20240214,182900,36472300,559,559,559,559,0
|
|
20240214,182800,36472300,559,559,559,559,0
|
|
20240214,182700,36472300,559,559,559,559,658
|
|
20240214,182600,36472300,559,559,559,559,0
|
|
20240214,182500,36472300,559,559,559,559,0
|
|
20240214,182400,36472300,559,559,559,559,0
|
|
20240214,182300,36472300,559,559,559,559,0
|
|
20240214,182200,36472300,559,559,559,559,0
|
|
20240214,182100,36472300,559,559,559,559,0
|
|
20240214,182000,36472300,559,559,559,559,0
|
|
20240214,181900,36472300,559,559,559,559,0
|
|
20240214,181800,36472300,559,559,559,559,0
|
|
20240214,181700,36472300,559,559,559,559,0
|
|
20240214,181600,36472300,559,559,559,559,0
|
|
20240214,181500,36472300,559,559,559,559,0
|
|
20240214,181400,36472300,559,559,559,559,0
|
|
20240214,181300,36472300,559,559,559,559,0
|
|
20240214,181200,36472300,559,559,559,559,0
|
|
20240214,181100,36472300,559,559,559,559,0
|
|
20240214,181000,36472300,559,559,559,559,0
|
|
20240214,180900,36472300,559,559,559,559,0
|
|
20240214,180800,36472300,559,559,559,559,0
|
|
20240214,180700,36472300,559,559,559,559,0
|
|
20240214,180600,36472300,559,559,559,559,0
|
|
20240214,180500,36472300,559,559,559,559,0
|
|
20240214,180400,36472300,559,559,559,559,0
|
|
20240214,180300,36472300,559,559,559,559,0
|
|
20240214,180200,36472300,559,559,559,559,0
|
|
20240214,180100,36472300,559,559,559,559,0
|
|
20240214,180000,36472300,559,559,559,559,0
|
|
20240214,175900,36472300,559,559,559,559,0
|
|
20240214,175800,36472300,559,559,559,559,0
|
|
20240214,175700,36472300,559,559,559,559,658
|
|
20240214,175600,36472300,559,559,559,559,0
|
|
20240214,175500,36472300,559,559,559,559,0
|
|
20240214,175400,36472300,559,559,559,559,0
|
|
20240214,175300,36472300,559,559,559,559,0
|
|
20240214,175200,36472300,559,559,559,559,0
|
|
20240214,175100,36472300,559,559,559,559,0
|
|
20240214,175000,36472300,559,559,559,559,0
|
|
20240214,174900,36472300,559,559,559,559,0
|
|
20240214,174800,36472300,559,559,559,559,0
|
|
20240214,174700,36472300,559,559,559,559,0
|
|
20240214,174600,36472300,559,559,559,559,0
|
|
20240214,174500,36472300,559,559,559,559,0
|
|
20240214,174400,36472300,559,559,559,559,0
|
|
20240214,174300,36472300,559,559,559,559,0
|
|
20240214,174200,36472300,559,559,559,559,0
|
|
20240214,174100,36472300,559,559,559,559,0
|
|
20240214,174000,36472300,559,559,559,559,0
|
|
20240214,173900,36472300,559,559,559,559,0
|
|
20240214,173800,36472300,559,559,559,559,0
|
|
20240214,173700,36472300,559,559,559,559,0
|
|
20240214,173600,36472300,559,559,559,559,0
|
|
20240214,173500,36472300,559,559,559,559,0
|
|
20240214,173400,36472300,559,559,559,559,0
|
|
20240214,173300,36472300,559,559,559,559,0
|
|
20240214,173200,36472300,559,559,559,559,0
|
|
20240214,173100,36472300,559,559,559,559,0
|
|
20240214,173000,36472300,559,559,559,559,0
|
|
20240214,172900,36472300,559,559,559,559,0
|
|
20240214,172800,36472300,559,559,559,559,0
|
|
20240214,172700,36472300,559,559,559,559,658
|
|
20240214,172600,36472300,559,559,559,559,0
|
|
20240214,172500,36472300,559,559,559,559,0
|
|
20240214,172400,36472300,559,559,559,559,0
|
|
20240214,172300,36472300,559,559,559,559,0
|
|
20240214,172200,36472300,559,559,559,559,0
|
|
20240214,172100,36472300,559,559,559,559,0
|
|
20240214,172000,36472300,559,559,559,559,0
|
|
20240214,171900,36472300,559,559,559,559,0
|
|
20240214,171800,36472300,559,559,559,559,0
|
|
20240214,171700,36472300,559,559,559,559,0
|
|
20240214,171600,36472300,559,559,559,559,0
|
|
20240214,171500,36472300,559,559,559,559,0
|
|
20240214,171400,36472300,559,559,559,559,0
|
|
20240214,171300,36472300,559,559,559,559,0
|
|
20240214,171200,36472300,559,559,559,559,0
|
|
20240214,171100,36472300,559,559,559,559,0
|
|
20240214,171000,36472300,559,559,559,559,0
|
|
20240214,170900,36472300,559,559,559,559,0
|
|
20240214,170800,36472300,559,559,559,559,0
|
|
20240214,170700,36472300,559,559,559,559,0
|
|
20240214,170600,36472300,559,559,559,559,0
|
|
20240214,170500,36472300,559,559,559,559,0
|
|
20240214,170400,36472300,559,559,559,559,0
|
|
20240214,170300,36472300,559,559,559,559,0
|
|
20240214,170200,36472300,559,559,559,559,0
|
|
20240214,170100,36472300,559,559,559,559,0
|
|
20240214,170000,36472300,559,559,559,559,0
|
|
20240214,165900,36472300,559,559,559,559,0
|
|
20240214,165800,36472300,559,559,559,559,0
|
|
20240214,165700,36472300,559,559,559,559,658
|
|
20240214,165600,36472300,559,559,559,559,0
|
|
20240214,165500,36472300,559,559,559,559,0
|
|
20240214,165400,36472300,559,559,559,559,0
|
|
20240214,165300,36472300,559,559,559,559,0
|
|
20240214,165200,36472300,559,559,559,559,0
|
|
20240214,165100,36472300,559,559,559,559,0
|
|
20240214,165000,36472300,559,559,559,559,0
|
|
20240214,164900,36472300,559,559,559,559,0
|
|
20240214,164800,36472300,559,559,559,559,0
|
|
20240214,164700,36472300,559,559,559,559,0
|
|
20240214,164600,36472300,559,559,559,559,0
|
|
20240214,164500,36472300,559,559,559,559,0
|
|
20240214,164400,36472300,559,559,559,559,0
|
|
20240214,164300,36472300,559,559,559,559,0
|
|
20240214,164200,36472300,559,559,559,559,0
|
|
20240214,164100,36472300,559,559,559,559,0
|
|
20240214,164000,36472300,559,559,559,559,0
|
|
20240214,163900,36472300,559,559,559,559,0
|
|
20240214,163800,36472300,559,559,559,559,0
|
|
20240214,163700,36472300,559,559,559,559,0
|
|
20240214,163600,36472300,559,559,559,559,0
|
|
20240214,163500,36472300,559,559,559,559,0
|
|
20240214,163400,36472300,559,559,559,559,0
|
|
20240214,163300,36472300,559,559,559,559,0
|
|
20240214,163200,36472300,559,559,559,559,0
|
|
20240214,163100,36472300,559,559,559,559,0
|
|
20240214,163000,36472300,559,559,559,559,0
|
|
20240214,162900,36472300,559,559,559,559,0
|
|
20240214,162800,36472300,559,559,559,559,0
|
|
20240214,162700,36472300,559,559,559,559,658
|
|
20240214,162600,36472300,559,559,559,559,0
|
|
20240214,162500,36472300,559,559,559,559,0
|
|
20240214,162400,36472300,559,559,559,559,0
|
|
20240214,162300,36472300,559,559,559,559,0
|
|
20240214,162200,36472300,559,559,559,559,0
|
|
20240214,162100,36472300,559,559,559,559,0
|
|
20240214,162000,36472300,559,559,559,559,0
|
|
20240214,161900,36472300,559,559,559,559,0
|
|
20240214,161800,36472300,559,559,559,559,0
|
|
20240214,161700,36472300,559,559,559,559,0
|
|
20240214,161600,36472300,559,559,559,559,0
|
|
20240214,161500,36472300,559,559,559,559,0
|
|
20240214,161400,36472300,559,559,559,559,0
|
|
20240214,161300,36472300,559,559,559,559,0
|
|
20240214,161200,36472300,559,559,559,559,0
|
|
20240214,161100,36472300,559,559,559,559,0
|
|
20240214,161000,36472300,559,559,559,559,0
|
|
20240214,160900,36472300,559,559,559,559,0
|
|
20240214,160800,36472300,559,559,559,559,0
|
|
20240214,160700,36472300,559,559,559,559,0
|
|
20240214,160600,36472300,559,559,559,559,0
|
|
20240214,160500,36472300,559,559,559,559,0
|
|
20240214,160400,36472300,559,559,559,559,0
|
|
20240214,160300,36472300,559,559,559,559,0
|
|
20240214,160200,36472300,559,559,559,559,0
|
|
20240214,160100,36472300,559,559,559,559,0
|
|
20240214,160000,36472300,559,559,559,559,0
|
|
20240214,155900,36472300,559,559,559,559,0
|
|
20240214,155800,36472300,559,559,559,559,0
|
|
20240214,155700,36472300,559,559,559,559,658
|
|
20240214,155600,36472300,559,559,559,559,0
|
|
20240214,155500,36472300,559,559,559,559,0
|
|
20240214,155400,36472300,559,559,559,559,0
|
|
20240214,155300,36472300,559,559,559,559,0
|
|
20240214,155200,36472300,559,559,559,559,0
|
|
20240214,155100,36472300,559,559,559,559,0
|
|
20240214,155000,36472300,559,559,559,559,0
|
|
20240214,154900,36472300,559,559,559,559,0
|
|
20240214,154800,36472300,559,559,559,559,0
|
|
20240214,154700,36472300,559,559,559,559,0
|
|
20240214,154600,36472300,559,559,559,559,0
|
|
20240214,154500,36472300,559,559,559,559,0
|
|
20240214,154400,36472300,559,559,559,559,0
|
|
20240214,154300,36472300,559,559,559,559,0
|
|
20240214,154200,36472300,559,559,559,559,0
|
|
20240214,154100,36472300,559,559,559,559,0
|
|
20240214,154000,36472300,559,559,559,559,0
|
|
20240214,153900,36472300,559,559,559,559,0
|
|
20240214,153800,36472300,559,559,559,559,0
|
|
20240214,153700,36472300,559,559,559,559,0
|
|
20240214,153600,36472300,559,559,559,559,0
|
|
20240214,153500,36472300,559,559,559,559,0
|
|
20240214,153400,36472300,559,559,559,559,0
|
|
20240214,153300,36472300,559,559,559,559,0
|
|
20240214,153200,36472300,559,559,559,559,0
|
|
20240214,153100,36472300,559,559,559,559,0
|
|
20240214,153000,36472300,559,559,559,559,658
|
|
20240214,152900,36104478,560,560,560,560,0
|
|
20240214,152800,36104478,560,560,560,560,0
|
|
20240214,152700,36104478,560,560,560,560,0
|
|
20240214,152600,36104478,560,560,560,560,0
|
|
20240214,152500,36104478,560,560,560,560,0
|
|
20240214,152400,36104478,560,560,560,560,0
|
|
20240214,152300,36104478,560,560,560,560,0
|
|
20240214,152200,36104478,560,560,560,560,0
|
|
20240214,152100,36104478,560,560,560,560,0
|
|
20240214,152000,36104478,560,560,560,560,0
|
|
20240214,151900,36104478,560,556,560,554,879
|
|
20240214,151800,35617209,560,560,560,560,0
|
|
20240214,151700,35617209,560,560,560,560,0
|
|
20240214,151600,35617209,560,559,560,559,30
|
|
20240214,151500,35600437,555,555,555,555,0
|
|
20240214,151400,35600437,555,555,555,555,0
|
|
20240214,151300,35600437,555,555,555,555,0
|
|
20240214,151200,35600437,555,555,555,555,0
|
|
20240214,151100,35600437,555,555,555,555,765
|
|
20240214,151000,35175862,554,554,554,554,10
|
|
20240214,150900,35170322,555,555,555,555,0
|
|
20240214,150800,35170322,555,555,555,555,0
|
|
20240214,150700,35170322,555,555,555,555,0
|
|
20240214,150600,35170322,555,555,555,555,0
|
|
20240214,150500,35170322,555,555,555,555,290
|
|
20240214,150400,35009372,555,555,555,555,0
|
|
20240214,150300,35009372,555,555,555,555,1
|
|
20240214,150200,35008817,555,555,555,555,0
|
|
20240214,150100,35008817,555,555,555,555,0
|
|
20240214,150000,35008817,555,555,555,555,0
|
|
20240214,145900,35008817,555,555,555,555,0
|
|
20240214,145800,35008817,555,555,555,555,0
|
|
20240214,145700,35008817,555,555,555,555,0
|
|
20240214,145600,35008817,555,555,555,555,0
|
|
20240214,145500,35008817,555,555,555,555,10
|
|
20240214,145400,35003267,555,555,555,555,0
|
|
20240214,145300,35003267,555,555,555,555,0
|
|
20240214,145200,35003267,555,555,555,555,0
|
|
20240214,145100,35003267,555,555,555,555,0
|
|
20240214,145000,35003267,555,555,555,555,0
|
|
20240214,144900,35003267,555,555,555,555,0
|
|
20240214,144800,35003267,555,555,555,555,0
|
|
20240214,144700,35003267,555,555,555,555,0
|
|
20240214,144600,35003267,555,555,555,555,0
|
|
20240214,144500,35003267,555,555,555,555,210
|
|
20240214,144400,34886717,555,555,555,555,0
|
|
20240214,144300,34886717,555,555,555,555,0
|
|
20240214,144200,34886717,555,555,555,555,0
|
|
20240214,144100,34886717,555,555,555,555,0
|
|
20240214,144000,34886717,555,555,555,555,0
|
|
20240214,143900,34886717,555,555,555,555,10
|
|
20240214,143800,34881167,555,555,555,555,0
|
|
20240214,143700,34881167,555,555,555,555,0
|
|
20240214,143600,34881167,555,555,555,555,0
|
|
20240214,143500,34881167,555,555,555,555,0
|
|
20240214,143400,34881167,555,555,555,555,0
|
|
20240214,143300,34881167,555,555,555,555,1
|
|
20240214,143200,34880612,557,556,561,556,964
|
|
20240214,143100,34343628,554,554,554,554,0
|
|
20240214,143000,34343628,554,554,554,554,0
|
|
20240214,142900,34343628,554,554,554,554,0
|
|
20240214,142800,34343628,554,554,554,554,5831
|
|
20240214,142700,31113254,553,553,553,553,0
|
|
20240214,142600,31113254,553,553,553,553,0
|
|
20240214,142500,31113254,553,553,553,553,0
|
|
20240214,142400,31113254,553,553,553,553,3797
|
|
20240214,142300,29013513,554,554,554,554,0
|
|
20240214,142200,29013513,554,554,554,554,0
|
|
20240214,142100,29013513,554,554,554,554,0
|
|
20240214,142000,29013513,554,554,554,554,0
|
|
20240214,141900,29013513,554,554,554,554,0
|
|
20240214,141800,29013513,554,554,554,554,0
|
|
20240214,141700,29013513,554,554,554,554,0
|
|
20240214,141600,29013513,554,554,554,554,0
|
|
20240214,141500,29013513,554,554,554,554,0
|
|
20240214,141400,29013513,554,554,554,554,0
|
|
20240214,141300,29013513,554,554,554,554,0
|
|
20240214,141200,29013513,554,554,554,554,0
|
|
20240214,141100,29013513,554,554,554,554,0
|
|
20240214,141000,29013513,554,554,554,554,100
|
|
20240214,140900,28958113,554,554,554,554,100
|
|
20240214,140800,28902713,554,554,554,554,100
|
|
20240214,140700,28847313,554,554,554,554,0
|
|
20240214,140600,28847313,554,554,554,554,0
|
|
20240214,140500,28847313,554,554,554,554,0
|
|
20240214,140400,28847313,554,554,554,554,0
|
|
20240214,140300,28847313,554,552,554,552,646
|
|
20240214,140200,28490701,552,552,552,552,420
|
|
20240214,140100,28258861,550,550,550,550,0
|
|
20240214,140000,28258861,550,553,553,550,2873
|
|
20240214,135900,26673479,554,554,554,554,5
|
|
20240214,135800,26670709,554,554,554,554,0
|
|
20240214,135700,26670709,554,554,554,554,0
|
|
20240214,135600,26670709,554,556,556,554,5191
|
|
20240214,135500,23794665,561,561,561,561,0
|
|
20240214,135400,23794665,561,561,561,561,0
|
|
20240214,135300,23794665,561,561,561,561,0
|
|
20240214,135200,23794665,561,561,561,561,0
|
|
20240214,135100,23794665,561,561,561,561,0
|
|
20240214,135000,23794665,561,561,561,561,0
|
|
20240214,134900,23794665,561,561,561,561,0
|
|
20240214,134800,23794665,561,561,561,561,0
|
|
20240214,134700,23794665,561,561,561,561,0
|
|
20240214,134600,23794665,561,561,561,561,0
|
|
20240214,134500,23794665,561,561,561,561,0
|
|
20240214,134400,23794665,561,561,561,561,0
|
|
20240214,134300,23794665,561,561,561,561,0
|
|
20240214,134200,23794665,561,561,561,561,0
|
|
20240214,134100,23794665,561,561,561,561,0
|
|
20240214,134000,23794665,561,561,561,561,0
|
|
20240214,133900,23794665,561,561,561,561,0
|
|
20240214,133800,23794665,561,561,561,561,0
|
|
20240214,133700,23794665,561,561,561,561,0
|
|
20240214,133600,23794665,561,561,561,561,0
|
|
20240214,133500,23794665,561,561,561,561,0
|
|
20240214,133400,23794665,561,561,561,561,0
|
|
20240214,133300,23794665,561,561,561,561,0
|
|
20240214,133200,23794665,561,561,561,561,0
|
|
20240214,133100,23794665,561,561,561,561,0
|
|
20240214,133000,23794665,561,561,561,561,0
|
|
20240214,132900,23794665,561,561,561,561,0
|
|
20240214,132800,23794665,561,561,561,561,0
|
|
20240214,132700,23794665,561,561,561,561,0
|
|
20240214,132600,23794665,561,561,561,561,0
|
|
20240214,132500,23794665,561,561,561,561,0
|
|
20240214,132400,23794665,561,558,561,558,5
|
|
20240214,132300,23791863,561,561,561,561,0
|
|
20240214,132200,23791863,561,561,561,561,0
|
|
20240214,132100,23791863,561,561,561,561,0
|
|
20240214,132000,23791863,561,561,561,561,0
|
|
20240214,131900,23791863,561,558,561,558,20
|
|
20240214,131800,23780646,561,561,561,561,0
|
|
20240214,131700,23780646,561,561,561,561,0
|
|
20240214,131600,23780646,561,561,561,561,0
|
|
20240214,131500,23780646,561,561,561,561,0
|
|
20240214,131400,23780646,561,557,561,557,50
|
|
20240214,131300,23752641,560,557,560,557,2
|
|
20240214,131200,23751524,555,555,555,555,100
|
|
20240214,131100,23696024,557,557,557,557,0
|
|
20240214,131000,23696024,557,557,557,557,0
|
|
20240214,130900,23696024,557,557,557,557,0
|
|
20240214,130800,23696024,557,557,557,557,0
|
|
20240214,130700,23696024,557,557,557,557,0
|
|
20240214,130600,23696024,557,557,557,557,0
|
|
20240214,130500,23696024,557,557,557,557,0
|
|
20240214,130400,23696024,557,557,557,557,0
|
|
20240214,130300,23696024,557,557,557,557,0
|
|
20240214,130200,23696024,557,557,557,557,0
|
|
20240214,130100,23696024,557,557,557,557,0
|
|
20240214,130000,23696024,557,557,557,557,0
|
|
20240214,125900,23696024,557,557,557,557,0
|
|
20240214,125800,23696024,557,557,557,557,0
|
|
20240214,125700,23696024,557,557,557,557,0
|
|
20240214,125600,23696024,557,557,557,557,0
|
|
20240214,125500,23696024,557,557,557,557,0
|
|
20240214,125400,23696024,557,557,557,557,1
|
|
20240214,125300,23695467,558,558,558,558,0
|
|
20240214,125200,23695467,558,557,558,557,5
|
|
20240214,125100,23692678,558,558,558,558,0
|
|
20240214,125000,23692678,558,558,558,558,0
|
|
20240214,124900,23692678,558,558,558,558,0
|
|
20240214,124800,23692678,558,558,558,558,0
|
|
20240214,124700,23692678,558,558,558,558,0
|
|
20240214,124600,23692678,558,558,558,558,0
|
|
20240214,124500,23692678,558,558,558,558,0
|
|
20240214,124400,23692678,558,557,558,557,10
|
|
20240214,124300,23687099,558,558,558,558,0
|
|
20240214,124200,23687099,558,558,558,558,0
|
|
20240214,124100,23687099,558,558,558,558,0
|
|
20240214,124000,23687099,558,558,558,558,0
|
|
20240214,123900,23687099,558,558,558,558,0
|
|
20240214,123800,23687099,558,558,558,558,0
|
|
20240214,123700,23687099,558,558,558,558,0
|
|
20240214,123600,23687099,558,558,558,558,0
|
|
20240214,123500,23687099,558,558,558,558,0
|
|
20240214,123400,23687099,558,557,558,557,2
|
|
20240214,123300,23685984,555,555,555,555,0
|
|
20240214,123200,23685984,555,555,555,555,0
|
|
20240214,123100,23685984,555,555,555,555,0
|
|
20240214,123000,23685984,555,555,555,555,0
|
|
20240214,122900,23685984,555,555,555,555,0
|
|
20240214,122800,23685984,555,555,555,555,1000
|
|
20240214,122700,23130984,555,555,555,555,0
|
|
20240214,122600,23130984,555,555,555,555,0
|
|
20240214,122500,23130984,555,555,555,555,0
|
|
20240214,122400,23130984,555,555,555,555,0
|
|
20240214,122300,23130984,555,555,555,555,0
|
|
20240214,122200,23130984,555,556,556,555,76
|
|
20240214,122100,23088739,556,556,556,556,0
|
|
20240214,122000,23088739,556,556,556,556,0
|
|
20240214,121900,23088739,556,556,556,556,0
|
|
20240214,121800,23088739,556,556,556,556,10
|
|
20240214,121700,23083179,557,557,557,557,0
|
|
20240214,121600,23083179,557,557,557,557,10
|
|
20240214,121500,23077609,559,559,559,559,0
|
|
20240214,121400,23077609,559,559,559,559,0
|
|
20240214,121300,23077609,559,559,559,559,2
|
|
20240214,121200,23076491,562,559,562,559,2
|
|
20240214,121100,23075370,562,562,562,562,0
|
|
20240214,121000,23075370,562,562,562,562,0
|
|
20240214,120900,23075370,562,562,562,562,0
|
|
20240214,120800,23075370,562,562,562,562,0
|
|
20240214,120700,23075370,562,562,562,562,0
|
|
20240214,120600,23075370,562,562,562,562,0
|
|
20240214,120500,23075370,562,558,562,558,570
|
|
20240214,120400,22755362,558,558,558,558,0
|
|
20240214,120300,22755362,558,558,558,558,0
|
|
20240214,120200,22755362,558,558,558,558,0
|
|
20240214,120100,22755362,558,558,558,558,0
|
|
20240214,120000,22755362,558,558,558,558,0
|
|
20240214,115900,22755362,558,558,558,558,0
|
|
20240214,115800,22755362,558,558,558,558,0
|
|
20240214,115700,22755362,558,558,558,558,0
|
|
20240214,115600,22755362,558,558,558,558,0
|
|
20240214,115500,22755362,558,558,558,558,0
|
|
20240214,115400,22755362,558,558,558,558,0
|
|
20240214,115300,22755362,558,558,558,558,0
|
|
20240214,115200,22755362,558,558,558,558,2
|
|
20240214,115100,22754246,560,560,560,560,0
|
|
20240214,115000,22754246,560,560,560,560,0
|
|
20240214,114900,22754246,560,560,560,560,0
|
|
20240214,114800,22754246,560,560,560,560,0
|
|
20240214,114700,22754246,560,560,560,560,0
|
|
20240214,114600,22754246,560,560,560,560,0
|
|
20240214,114500,22754246,560,560,560,560,0
|
|
20240214,114400,22754246,560,560,560,560,0
|
|
20240214,114300,22754246,560,560,560,560,0
|
|
20240214,114200,22754246,560,560,560,560,0
|
|
20240214,114100,22754246,560,560,560,560,0
|
|
20240214,114000,22754246,560,560,560,560,0
|
|
20240214,113900,22754246,560,560,560,560,0
|
|
20240214,113800,22754246,560,556,560,556,54
|
|
20240214,113700,22724026,555,555,555,555,6250
|
|
20240214,113600,19255276,554,554,554,554,0
|
|
20240214,113500,19255276,554,554,554,554,0
|
|
20240214,113400,19255276,554,554,554,554,10
|
|
20240214,113300,19249736,555,555,555,555,0
|
|
20240214,113200,19249736,555,555,555,555,0
|
|
20240214,113100,19249736,555,555,555,555,0
|
|
20240214,113000,19249736,555,555,555,555,0
|
|
20240214,112900,19249736,555,557,557,555,6743
|
|
20240214,112800,15506917,557,557,557,557,0
|
|
20240214,112700,15506917,557,557,557,557,0
|
|
20240214,112600,15506917,557,557,557,557,1
|
|
20240214,112500,15506360,560,560,560,560,0
|
|
20240214,112400,15506360,560,560,560,560,0
|
|
20240214,112300,15506360,560,560,560,560,0
|
|
20240214,112200,15506360,560,560,560,560,0
|
|
20240214,112100,15506360,560,559,560,559,21
|
|
20240214,112000,15494601,560,560,560,560,0
|
|
20240214,111900,15494601,560,560,560,560,0
|
|
20240214,111800,15494601,560,560,560,560,0
|
|
20240214,111700,15494601,560,560,560,560,0
|
|
20240214,111600,15494601,560,558,560,558,6
|
|
20240214,111500,15491250,562,562,562,562,0
|
|
20240214,111400,15491250,562,562,562,562,0
|
|
20240214,111300,15491250,562,562,562,562,0
|
|
20240214,111200,15491250,562,562,562,562,0
|
|
20240214,111100,15491250,562,562,562,562,0
|
|
20240214,111000,15491250,562,562,562,562,0
|
|
20240214,110900,15491250,562,562,562,562,0
|
|
20240214,110800,15491250,562,562,562,562,0
|
|
20240214,110700,15491250,562,562,562,562,0
|
|
20240214,110600,15491250,562,562,562,562,0
|
|
20240214,110500,15491250,562,562,562,562,2
|
|
20240214,110400,15490126,562,562,562,562,1
|
|
20240214,110300,15489564,561,561,561,561,1
|
|
20240214,110200,15489003,566,558,566,558,5700
|
|
20240214,110100,12280920,558,558,558,558,1
|
|
20240214,110000,12280362,557,557,557,557,1
|
|
20240214,105900,12279805,557,557,557,557,0
|
|
20240214,105800,12279805,557,557,557,557,0
|
|
20240214,105700,12279805,557,557,557,557,0
|
|
20240214,105600,12279805,557,557,557,557,0
|
|
20240214,105500,12279805,557,558,558,557,110
|
|
20240214,105400,12218426,558,558,558,558,0
|
|
20240214,105300,12218426,558,558,558,558,0
|
|
20240214,105200,12218426,558,558,558,558,16
|
|
20240214,105100,12209498,560,560,560,560,0
|
|
20240214,105000,12209498,560,560,560,560,0
|
|
20240214,104900,12209498,560,560,560,560,0
|
|
20240214,104800,12209498,560,560,560,560,0
|
|
20240214,104700,12209498,560,560,560,560,0
|
|
20240214,104600,12209498,560,560,560,560,0
|
|
20240214,104500,12209498,560,558,560,558,3
|
|
20240214,104400,12207820,560,560,560,560,0
|
|
20240214,104300,12207820,560,560,560,560,0
|
|
20240214,104200,12207820,560,560,560,560,0
|
|
20240214,104100,12207820,560,560,560,560,0
|
|
20240214,104000,12207820,560,560,560,560,0
|
|
20240214,103900,12207820,560,560,560,560,0
|
|
20240214,103800,12207820,560,560,560,560,0
|
|
20240214,103700,12207820,560,560,560,560,0
|
|
20240214,103600,12207820,560,560,560,560,0
|
|
20240214,103500,12207820,560,560,560,560,0
|
|
20240214,103400,12207820,560,560,560,560,0
|
|
20240214,103300,12207820,560,560,560,560,0
|
|
20240214,103200,12207820,560,560,560,560,0
|
|
20240214,103100,12207820,560,560,560,560,0
|
|
20240214,103000,12207820,560,558,560,558,5
|
|
20240214,102900,12205022,560,560,560,560,0
|
|
20240214,102800,12205022,560,560,560,560,0
|
|
20240214,102700,12205022,560,560,560,560,0
|
|
20240214,102600,12205022,560,560,560,560,0
|
|
20240214,102500,12205022,560,560,560,560,0
|
|
20240214,102400,12205022,560,560,560,560,0
|
|
20240214,102300,12205022,560,560,560,560,12
|
|
20240214,102200,12198302,560,560,560,560,0
|
|
20240214,102100,12198302,560,560,560,560,3
|
|
20240214,102000,12196622,560,560,560,560,3
|
|
20240214,101900,12194942,560,557,560,557,82
|
|
20240214,101800,12149106,556,556,556,556,0
|
|
20240214,101700,12149106,556,556,556,556,0
|
|
20240214,101600,12149106,556,556,556,556,0
|
|
20240214,101500,12149106,556,556,556,556,0
|
|
20240214,101400,12149106,556,556,556,556,0
|
|
20240214,101300,12149106,556,556,556,556,0
|
|
20240214,101200,12149106,556,556,556,556,0
|
|
20240214,101100,12149106,556,556,556,556,0
|
|
20240214,101000,12149106,556,556,556,556,0
|
|
20240214,100900,12149106,556,556,556,556,0
|
|
20240214,100800,12149106,556,556,556,556,0
|
|
20240214,100700,12149106,556,556,556,556,0
|
|
20240214,100600,12149106,556,556,556,556,0
|
|
20240214,100500,12149106,556,556,556,556,0
|
|
20240214,100400,12149106,556,556,556,556,1
|
|
20240214,100300,12148550,556,556,556,556,1
|
|
20240214,100200,12147994,556,556,556,556,1
|
|
20240214,100100,12147438,556,556,556,556,0
|
|
20240214,100000,12147438,556,556,556,556,1
|
|
20240214,095900,12146882,557,557,557,557,0
|
|
20240214,095800,12146882,557,557,557,557,0
|
|
20240214,095700,12146882,557,557,557,557,0
|
|
20240214,095600,12146882,557,557,557,557,0
|
|
20240214,095500,12146882,557,557,557,557,27
|
|
20240214,095400,12131843,557,557,557,557,0
|
|
20240214,095300,12131843,557,557,557,557,0
|
|
20240214,095200,12131843,557,557,557,557,1
|
|
20240214,095100,12131286,556,556,556,556,2
|
|
20240214,095000,12130174,556,556,556,556,3772
|
|
20240214,094900,10032942,555,556,556,555,421
|
|
20240214,094800,9799066,556,556,556,555,748
|
|
20240214,094700,9383262,556,559,559,556,4453
|
|
20240214,094600,6907314,560,560,561,560,468
|
|
20240214,094500,6645224,561,561,561,561,3
|
|
20240214,094400,6643541,562,562,562,562,10
|
|
20240214,094300,6637921,562,562,562,562,19
|
|
20240214,094200,6627243,562,562,562,562,5
|
|
20240214,094100,6624433,562,562,562,562,15
|
|
20240214,094000,6616003,561,561,561,561,0
|
|
20240214,093900,6616003,561,561,561,561,10
|
|
20240214,093800,6610393,561,561,561,561,1
|
|
20240214,093700,6609832,560,560,560,560,0
|
|
20240214,093600,6609832,560,561,561,560,55
|
|
20240214,093500,6579031,561,561,561,561,1
|
|
20240214,093400,6578470,561,561,561,561,0
|
|
20240214,093300,6578470,561,561,561,561,0
|
|
20240214,093200,6578470,561,561,561,561,0
|
|
20240214,093100,6578470,561,562,562,561,310
|
|
20240214,093000,6404550,561,561,561,561,0
|
|
20240214,092900,6404550,561,561,561,561,6
|
|
20240214,092800,6401184,561,561,561,561,10
|
|
20240214,092700,6395574,561,561,561,561,9
|
|
20240214,092600,6390525,561,561,561,561,1
|
|
20240214,092500,6389964,561,561,561,561,2054
|
|
20240214,092400,5237670,561,561,561,561,0
|
|
20240214,092300,5237670,561,561,561,561,12
|
|
20240214,092200,5230938,561,561,561,561,47
|
|
20240214,092100,5204571,561,560,561,560,18
|
|
20240214,092000,5194478,560,560,560,560,0
|
|
20240214,091900,5194478,560,560,560,560,2092
|
|
20240214,091800,4022958,560,560,560,560,0
|
|
20240214,091700,4022958,560,560,560,560,15
|
|
20240214,091600,4014558,560,560,560,560,0
|
|
20240214,091500,4014558,560,560,560,560,0
|
|
20240214,091400,4014558,560,560,560,560,500
|
|
20240214,091300,3734558,560,559,560,559,5846
|
|
20240214,091200,460924,560,560,560,560,0
|
|
20240214,091100,460924,560,560,560,560,0
|
|
20240214,091000,460924,560,560,560,560,0
|
|
20240214,090900,460924,560,560,560,560,0
|
|
20240214,090800,460924,560,560,560,560,0
|
|
20240214,090700,460924,560,560,560,560,0
|
|
20240214,090600,460924,560,560,560,560,0
|
|
20240214,090500,460924,560,560,560,560,0
|
|
20240214,090400,460924,560,559,560,559,461
|
|
20240214,090300,202767,559,558,559,558,39
|
|
20240214,090200,180984,555,555,555,555,207
|
|
20240214,090100,66099,557,555,557,555,69
|
|
20240214,090000,27750,555,555,555,555,50
|