599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185600,69797244,544,544,544,544,2459
|
|
20240215,185500,69797244,544,544,544,544,0
|
|
20240215,185400,69797244,544,544,544,544,0
|
|
20240215,185300,69797244,544,544,544,544,0
|
|
20240215,185200,69797244,544,544,544,544,0
|
|
20240215,185100,69797244,544,544,544,544,0
|
|
20240215,185000,69797244,544,544,544,544,0
|
|
20240215,184900,69797244,544,544,544,544,0
|
|
20240215,184800,69797244,544,544,544,544,0
|
|
20240215,184700,69797244,544,544,544,544,0
|
|
20240215,184600,69797244,544,544,544,544,0
|
|
20240215,184500,69797244,544,544,544,544,0
|
|
20240215,184400,69797244,544,544,544,544,0
|
|
20240215,184300,69797244,544,544,544,544,0
|
|
20240215,184200,69797244,544,544,544,544,0
|
|
20240215,184100,69797244,544,544,544,544,0
|
|
20240215,184000,69797244,544,544,544,544,0
|
|
20240215,183900,69797244,544,544,544,544,0
|
|
20240215,183800,69797244,544,544,544,544,0
|
|
20240215,183700,69797244,544,544,544,544,0
|
|
20240215,183600,69797244,544,544,544,544,0
|
|
20240215,183500,69797244,544,544,544,544,0
|
|
20240215,183400,69797244,544,544,544,544,0
|
|
20240215,183300,69797244,544,544,544,544,0
|
|
20240215,183200,69797244,544,544,544,544,0
|
|
20240215,183100,69797244,544,544,544,544,0
|
|
20240215,183000,69797244,544,544,544,544,0
|
|
20240215,182900,69797244,544,544,544,544,0
|
|
20240215,182800,69797244,544,544,544,544,0
|
|
20240215,182700,69797244,544,544,544,544,0
|
|
20240215,182600,69797244,544,544,544,544,2459
|
|
20240215,182500,69797244,544,544,544,544,0
|
|
20240215,182400,69797244,544,544,544,544,0
|
|
20240215,182300,69797244,544,544,544,544,0
|
|
20240215,182200,69797244,544,544,544,544,0
|
|
20240215,182100,69797244,544,544,544,544,0
|
|
20240215,182000,69797244,544,544,544,544,0
|
|
20240215,181900,69797244,544,544,544,544,0
|
|
20240215,181800,69797244,544,544,544,544,0
|
|
20240215,181700,69797244,544,544,544,544,0
|
|
20240215,181600,69797244,544,544,544,544,0
|
|
20240215,181500,69797244,544,544,544,544,0
|
|
20240215,181400,69797244,544,544,544,544,0
|
|
20240215,181300,69797244,544,544,544,544,0
|
|
20240215,181200,69797244,544,544,544,544,0
|
|
20240215,181100,69797244,544,544,544,544,0
|
|
20240215,181000,69797244,544,544,544,544,0
|
|
20240215,180900,69797244,544,544,544,544,0
|
|
20240215,180800,69797244,544,544,544,544,0
|
|
20240215,180700,69797244,544,544,544,544,0
|
|
20240215,180600,69797244,544,544,544,544,0
|
|
20240215,180500,69797244,544,544,544,544,0
|
|
20240215,180400,69797244,544,544,544,544,0
|
|
20240215,180300,69797244,544,544,544,544,0
|
|
20240215,180200,69797244,544,544,544,544,0
|
|
20240215,180100,69797244,544,544,544,544,0
|
|
20240215,180000,69797244,544,544,544,544,0
|
|
20240215,175900,69797244,544,544,544,544,0
|
|
20240215,175800,69797244,544,544,544,544,0
|
|
20240215,175700,69797244,544,544,544,544,0
|
|
20240215,175600,69797244,544,544,544,544,2459
|
|
20240215,175500,69797244,544,544,544,544,0
|
|
20240215,175400,69797244,544,544,544,544,0
|
|
20240215,175300,69797244,544,544,544,544,0
|
|
20240215,175200,69797244,544,544,544,544,0
|
|
20240215,175100,69797244,544,544,544,544,0
|
|
20240215,175000,69797244,544,544,544,544,0
|
|
20240215,174900,69797244,544,544,544,544,0
|
|
20240215,174800,69797244,544,544,544,544,0
|
|
20240215,174700,69797244,544,544,544,544,0
|
|
20240215,174600,69797244,544,544,544,544,0
|
|
20240215,174500,69797244,544,544,544,544,0
|
|
20240215,174400,69797244,544,544,544,544,0
|
|
20240215,174300,69797244,544,544,544,544,0
|
|
20240215,174200,69797244,544,544,544,544,0
|
|
20240215,174100,69797244,544,544,544,544,0
|
|
20240215,174000,69797244,544,544,544,544,0
|
|
20240215,173900,69797244,544,544,544,544,0
|
|
20240215,173800,69797244,544,544,544,544,0
|
|
20240215,173700,69797244,544,544,544,544,0
|
|
20240215,173600,69797244,544,544,544,544,0
|
|
20240215,173500,69797244,544,544,544,544,0
|
|
20240215,173400,69797244,544,544,544,544,0
|
|
20240215,173300,69797244,544,544,544,544,0
|
|
20240215,173200,69797244,544,544,544,544,0
|
|
20240215,173100,69797244,544,544,544,544,0
|
|
20240215,173000,69797244,544,544,544,544,0
|
|
20240215,172900,69797244,544,544,544,544,0
|
|
20240215,172800,69797244,544,544,544,544,0
|
|
20240215,172700,69797244,544,544,544,544,0
|
|
20240215,172600,69797244,544,544,544,544,2459
|
|
20240215,172500,69797244,544,544,544,544,0
|
|
20240215,172400,69797244,544,544,544,544,0
|
|
20240215,172300,69797244,544,544,544,544,0
|
|
20240215,172200,69797244,544,544,544,544,0
|
|
20240215,172100,69797244,544,544,544,544,0
|
|
20240215,172000,69797244,544,544,544,544,0
|
|
20240215,171900,69797244,544,544,544,544,0
|
|
20240215,171800,69797244,544,544,544,544,0
|
|
20240215,171700,69797244,544,544,544,544,0
|
|
20240215,171600,69797244,544,544,544,544,0
|
|
20240215,171500,69797244,544,544,544,544,0
|
|
20240215,171400,69797244,544,544,544,544,0
|
|
20240215,171300,69797244,544,544,544,544,0
|
|
20240215,171200,69797244,544,544,544,544,0
|
|
20240215,171100,69797244,544,544,544,544,0
|
|
20240215,171000,69797244,544,544,544,544,0
|
|
20240215,170900,69797244,544,544,544,544,0
|
|
20240215,170800,69797244,544,544,544,544,0
|
|
20240215,170700,69797244,544,544,544,544,0
|
|
20240215,170600,69797244,544,544,544,544,0
|
|
20240215,170500,69797244,544,544,544,544,0
|
|
20240215,170400,69797244,544,544,544,544,0
|
|
20240215,170300,69797244,544,544,544,544,0
|
|
20240215,170200,69797244,544,544,544,544,0
|
|
20240215,170100,69797244,544,544,544,544,0
|
|
20240215,170000,69797244,544,544,544,544,0
|
|
20240215,165900,69797244,544,544,544,544,0
|
|
20240215,165800,69797244,544,544,544,544,0
|
|
20240215,165700,69797244,544,544,544,544,0
|
|
20240215,165600,69797244,544,544,544,544,2459
|
|
20240215,165500,69797244,544,544,544,544,0
|
|
20240215,165400,69797244,544,544,544,544,0
|
|
20240215,165300,69797244,544,544,544,544,0
|
|
20240215,165200,69797244,544,544,544,544,0
|
|
20240215,165100,69797244,544,544,544,544,0
|
|
20240215,165000,69797244,544,544,544,544,0
|
|
20240215,164900,69797244,544,544,544,544,0
|
|
20240215,164800,69797244,544,544,544,544,0
|
|
20240215,164700,69797244,544,544,544,544,0
|
|
20240215,164600,69797244,544,544,544,544,0
|
|
20240215,164500,69797244,544,544,544,544,0
|
|
20240215,164400,69797244,544,544,544,544,0
|
|
20240215,164300,69797244,544,544,544,544,0
|
|
20240215,164200,69797244,544,544,544,544,0
|
|
20240215,164100,69797244,544,544,544,544,0
|
|
20240215,164000,69797244,544,544,544,544,0
|
|
20240215,163900,69797244,544,544,544,544,0
|
|
20240215,163800,69797244,544,544,544,544,0
|
|
20240215,163700,69797244,544,544,544,544,0
|
|
20240215,163600,69797244,544,544,544,544,0
|
|
20240215,163500,69797244,544,544,544,544,0
|
|
20240215,163400,69797244,544,544,544,544,0
|
|
20240215,163300,69797244,544,544,544,544,0
|
|
20240215,163200,69797244,544,544,544,544,0
|
|
20240215,163100,69797244,544,544,544,544,0
|
|
20240215,163000,69797244,544,544,544,544,0
|
|
20240215,162900,69797244,544,544,544,544,0
|
|
20240215,162800,69797244,544,544,544,544,0
|
|
20240215,162700,69797244,544,544,544,544,0
|
|
20240215,162600,69797244,544,544,544,544,2459
|
|
20240215,162500,69797244,544,544,544,544,0
|
|
20240215,162400,69797244,544,544,544,544,0
|
|
20240215,162300,69797244,544,544,544,544,0
|
|
20240215,162200,69797244,544,544,544,544,0
|
|
20240215,162100,69797244,544,544,544,544,0
|
|
20240215,162000,69797244,544,544,544,544,0
|
|
20240215,161900,69797244,544,544,544,544,0
|
|
20240215,161800,69797244,544,544,544,544,0
|
|
20240215,161700,69797244,544,544,544,544,0
|
|
20240215,161600,69797244,544,544,544,544,0
|
|
20240215,161500,69797244,544,544,544,544,0
|
|
20240215,161400,69797244,544,544,544,544,0
|
|
20240215,161300,69797244,544,544,544,544,0
|
|
20240215,161200,69797244,544,544,544,544,0
|
|
20240215,161100,69797244,544,544,544,544,0
|
|
20240215,161000,69797244,544,544,544,544,0
|
|
20240215,160900,69797244,544,544,544,544,0
|
|
20240215,160800,69797244,544,544,544,544,0
|
|
20240215,160700,69797244,544,544,544,544,0
|
|
20240215,160600,69797244,544,544,544,544,0
|
|
20240215,160500,69797244,544,544,544,544,0
|
|
20240215,160400,69797244,544,544,544,544,0
|
|
20240215,160300,69797244,544,544,544,544,0
|
|
20240215,160200,69797244,544,544,544,544,0
|
|
20240215,160100,69797244,544,544,544,544,0
|
|
20240215,160000,69797244,544,544,544,544,0
|
|
20240215,155900,69797244,544,544,544,544,0
|
|
20240215,155800,69797244,544,544,544,544,0
|
|
20240215,155700,69797244,544,544,544,544,0
|
|
20240215,155600,69797244,544,544,544,544,2459
|
|
20240215,155500,69797244,544,544,544,544,0
|
|
20240215,155400,69797244,544,544,544,544,0
|
|
20240215,155300,69797244,544,544,544,544,0
|
|
20240215,155200,69797244,544,544,544,544,0
|
|
20240215,155100,69797244,544,544,544,544,0
|
|
20240215,155000,69797244,544,544,544,544,0
|
|
20240215,154900,69797244,544,544,544,544,0
|
|
20240215,154800,69797244,544,544,544,544,0
|
|
20240215,154700,69797244,544,544,544,544,0
|
|
20240215,154600,69797244,544,544,544,544,0
|
|
20240215,154500,69797244,544,544,544,544,0
|
|
20240215,154400,69797244,544,544,544,544,0
|
|
20240215,154300,69797244,544,544,544,544,0
|
|
20240215,154200,69797244,544,544,544,544,0
|
|
20240215,154100,69797244,544,544,544,544,0
|
|
20240215,154000,69797244,544,544,544,544,0
|
|
20240215,153900,69797244,544,544,544,544,0
|
|
20240215,153800,69797244,544,544,544,544,0
|
|
20240215,153700,69797244,544,544,544,544,0
|
|
20240215,153600,69797244,544,544,544,544,0
|
|
20240215,153500,69797244,544,544,544,544,0
|
|
20240215,153400,69797244,544,544,544,544,0
|
|
20240215,153300,69797244,544,544,544,544,0
|
|
20240215,153200,69797244,544,544,544,544,0
|
|
20240215,153100,69797244,544,544,544,544,0
|
|
20240215,153000,69797244,544,544,544,544,2459
|
|
20240215,152900,68459548,547,547,547,547,0
|
|
20240215,152800,68459548,547,547,547,547,0
|
|
20240215,152700,68459548,547,547,547,547,0
|
|
20240215,152600,68459548,547,547,547,547,0
|
|
20240215,152500,68459548,547,547,547,547,0
|
|
20240215,152400,68459548,547,547,547,547,0
|
|
20240215,152300,68459548,547,547,547,547,0
|
|
20240215,152200,68459548,547,547,547,547,0
|
|
20240215,152100,68459548,547,547,547,547,0
|
|
20240215,152000,68459548,547,547,547,547,0
|
|
20240215,151900,68459548,547,546,547,546,951
|
|
20240215,151800,67940299,545,545,545,545,0
|
|
20240215,151700,67940299,545,545,545,545,0
|
|
20240215,151600,67940299,545,545,545,545,0
|
|
20240215,151500,67940299,545,545,545,545,1
|
|
20240215,151400,67939754,545,545,545,545,1
|
|
20240215,151300,67939209,545,545,545,545,266
|
|
20240215,151200,67794239,544,544,544,544,0
|
|
20240215,151100,67794239,544,544,544,544,0
|
|
20240215,151000,67794239,544,544,544,544,14
|
|
20240215,150900,67786623,544,544,544,544,9
|
|
20240215,150800,67781727,543,543,543,543,100
|
|
20240215,150700,67727427,547,547,547,547,0
|
|
20240215,150600,67727427,547,547,547,547,0
|
|
20240215,150500,67727427,547,547,547,547,0
|
|
20240215,150400,67727427,547,547,547,547,0
|
|
20240215,150300,67727427,547,547,547,547,0
|
|
20240215,150200,67727427,547,547,547,547,0
|
|
20240215,150100,67727427,547,547,547,547,1
|
|
20240215,150000,67726880,543,543,543,543,0
|
|
20240215,145900,67726880,543,543,543,543,0
|
|
20240215,145800,67726880,543,543,543,543,4
|
|
20240215,145700,67724708,543,543,543,543,0
|
|
20240215,145600,67724708,543,543,543,543,0
|
|
20240215,145500,67724708,543,543,543,543,0
|
|
20240215,145400,67724708,543,543,543,543,0
|
|
20240215,145300,67724708,543,543,543,543,0
|
|
20240215,145200,67724708,543,543,543,543,0
|
|
20240215,145100,67724708,543,543,543,543,0
|
|
20240215,145000,67724708,543,543,543,543,0
|
|
20240215,144900,67724708,543,543,543,543,0
|
|
20240215,144800,67724708,543,543,543,543,0
|
|
20240215,144700,67724708,543,543,543,543,0
|
|
20240215,144600,67724708,543,543,543,543,0
|
|
20240215,144500,67724708,543,543,543,543,51
|
|
20240215,144400,67697015,547,544,547,544,5
|
|
20240215,144300,67694283,547,547,547,547,0
|
|
20240215,144200,67694283,547,547,547,547,0
|
|
20240215,144100,67694283,547,547,547,547,0
|
|
20240215,144000,67694283,547,547,547,547,0
|
|
20240215,143900,67694283,547,547,547,547,0
|
|
20240215,143800,67694283,547,544,547,544,2
|
|
20240215,143700,67693192,543,543,543,543,0
|
|
20240215,143600,67693192,543,546,546,543,849
|
|
20240215,143500,67231798,546,546,547,546,190
|
|
20240215,143400,67127888,546,546,546,546,377
|
|
20240215,143300,66922046,546,546,546,546,0
|
|
20240215,143200,66922046,546,546,546,546,4
|
|
20240215,143100,66919862,546,546,546,546,47
|
|
20240215,143000,66894200,546,546,546,546,66
|
|
20240215,142900,66858164,546,544,546,544,1218
|
|
20240215,142800,66193138,543,543,543,543,0
|
|
20240215,142700,66193138,543,543,543,543,1
|
|
20240215,142600,66192595,543,543,543,543,0
|
|
20240215,142500,66192595,543,543,543,543,1
|
|
20240215,142400,66192052,542,542,542,542,0
|
|
20240215,142300,66192052,542,542,542,542,3483
|
|
20240215,142200,64304266,542,542,542,542,0
|
|
20240215,142100,64304266,542,542,542,542,0
|
|
20240215,142000,64304266,542,542,542,542,0
|
|
20240215,141900,64304266,542,542,542,542,0
|
|
20240215,141800,64304266,542,542,542,542,0
|
|
20240215,141700,64304266,542,542,542,542,0
|
|
20240215,141600,64304266,542,542,542,542,0
|
|
20240215,141500,64304266,542,542,542,542,0
|
|
20240215,141400,64304266,542,542,542,542,0
|
|
20240215,141300,64304266,542,542,542,542,100
|
|
20240215,141200,64250066,542,542,542,542,14
|
|
20240215,141100,64242478,542,542,542,542,2014
|
|
20240215,141000,63150890,542,542,542,542,0
|
|
20240215,140900,63150890,542,542,542,542,0
|
|
20240215,140800,63150890,542,542,542,542,0
|
|
20240215,140700,63150890,542,542,542,542,0
|
|
20240215,140600,63150890,542,542,542,542,0
|
|
20240215,140500,63150890,542,543,543,542,3886
|
|
20240215,140400,61044652,544,543,544,543,486
|
|
20240215,140300,60780504,543,543,543,543,233
|
|
20240215,140200,60653985,543,546,546,543,6220
|
|
20240215,140100,57270523,546,546,546,546,0
|
|
20240215,140000,57270523,546,546,546,546,0
|
|
20240215,135900,57270523,546,546,546,546,0
|
|
20240215,135800,57270523,546,546,546,546,0
|
|
20240215,135700,57270523,546,546,546,546,0
|
|
20240215,135600,57270523,546,546,546,546,0
|
|
20240215,135500,57270523,546,546,546,546,0
|
|
20240215,135400,57270523,546,546,546,546,0
|
|
20240215,135300,57270523,546,546,546,546,1
|
|
20240215,135200,57269977,546,546,546,546,1
|
|
20240215,135100,57269431,546,547,547,546,50
|
|
20240215,135000,57242082,547,547,547,547,0
|
|
20240215,134900,57242082,547,547,547,547,0
|
|
20240215,134800,57242082,547,547,547,547,0
|
|
20240215,134700,57242082,547,547,547,547,0
|
|
20240215,134600,57242082,547,547,547,547,0
|
|
20240215,134500,57242082,547,547,547,547,0
|
|
20240215,134400,57242082,547,547,547,547,1
|
|
20240215,134300,57241535,548,548,548,548,0
|
|
20240215,134200,57241535,548,547,548,547,2
|
|
20240215,134100,57240440,546,546,546,546,0
|
|
20240215,134000,57240440,546,546,546,546,0
|
|
20240215,133900,57240440,546,546,546,546,0
|
|
20240215,133800,57240440,546,546,546,546,0
|
|
20240215,133700,57240440,546,546,546,546,1
|
|
20240215,133600,57239894,546,546,546,546,0
|
|
20240215,133500,57239894,546,546,546,546,1
|
|
20240215,133400,57239348,546,546,546,546,1
|
|
20240215,133300,57238802,546,546,546,546,0
|
|
20240215,133200,57238802,546,546,546,546,1269
|
|
20240215,133100,56545928,545,545,545,545,1
|
|
20240215,133000,56545383,546,546,546,546,0
|
|
20240215,132900,56545383,546,546,546,546,0
|
|
20240215,132800,56545383,546,546,546,546,0
|
|
20240215,132700,56545383,546,546,546,546,0
|
|
20240215,132600,56545383,546,545,546,545,398
|
|
20240215,132500,56328107,544,544,544,544,0
|
|
20240215,132400,56328107,544,544,544,544,0
|
|
20240215,132300,56328107,544,544,544,544,0
|
|
20240215,132200,56328107,544,544,544,544,0
|
|
20240215,132100,56328107,544,544,544,544,0
|
|
20240215,132000,56328107,544,544,544,544,0
|
|
20240215,131900,56328107,544,544,544,544,0
|
|
20240215,131800,56328107,544,544,544,544,0
|
|
20240215,131700,56328107,544,544,544,544,0
|
|
20240215,131600,56328107,544,544,544,544,0
|
|
20240215,131500,56328107,544,544,544,544,0
|
|
20240215,131400,56328107,544,544,544,544,1
|
|
20240215,131300,56327563,544,543,544,543,18
|
|
20240215,131200,56317788,543,543,543,543,35
|
|
20240215,131100,56298783,543,543,543,543,438
|
|
20240215,131000,56060949,544,544,544,544,519
|
|
20240215,130900,55778613,544,544,544,544,8
|
|
20240215,130800,55774261,544,544,544,544,7
|
|
20240215,130700,55770453,544,544,544,544,206
|
|
20240215,130600,55658389,544,544,544,544,0
|
|
20240215,130500,55658389,544,544,544,544,0
|
|
20240215,130400,55658389,544,544,544,544,0
|
|
20240215,130300,55658389,544,544,544,544,0
|
|
20240215,130200,55658389,544,544,544,544,0
|
|
20240215,130100,55658389,544,544,544,544,0
|
|
20240215,130000,55658389,544,544,544,544,0
|
|
20240215,125900,55658389,544,544,544,544,0
|
|
20240215,125800,55658389,544,544,544,544,1
|
|
20240215,125700,55657845,544,544,544,544,10
|
|
20240215,125600,55652405,544,544,544,544,39
|
|
20240215,125500,55631189,544,545,545,544,1052
|
|
20240215,125400,55057886,545,545,545,545,0
|
|
20240215,125300,55057886,545,545,545,545,0
|
|
20240215,125200,55057886,545,545,545,545,0
|
|
20240215,125100,55057886,545,544,545,544,209
|
|
20240215,125000,54943983,544,545,545,544,65
|
|
20240215,124900,54908560,544,544,544,544,0
|
|
20240215,124800,54908560,544,544,544,544,1
|
|
20240215,124700,54908016,544,544,544,544,1
|
|
20240215,124600,54907472,545,545,545,545,0
|
|
20240215,124500,54907472,545,545,545,545,0
|
|
20240215,124400,54907472,545,545,545,545,0
|
|
20240215,124300,54907472,545,545,545,545,0
|
|
20240215,124200,54907472,545,545,545,545,0
|
|
20240215,124100,54907472,545,545,545,545,0
|
|
20240215,124000,54907472,545,545,545,545,0
|
|
20240215,123900,54907472,545,545,545,545,0
|
|
20240215,123800,54907472,545,544,545,544,2
|
|
20240215,123700,54906383,543,543,543,543,1
|
|
20240215,123600,54905840,544,544,544,544,0
|
|
20240215,123500,54905840,544,544,544,544,21
|
|
20240215,123400,54894416,544,545,545,544,584
|
|
20240215,123300,54576156,544,544,544,544,0
|
|
20240215,123200,54576156,544,544,544,544,0
|
|
20240215,123100,54576156,544,544,544,544,0
|
|
20240215,123000,54576156,544,544,544,544,0
|
|
20240215,122900,54576156,544,544,544,544,0
|
|
20240215,122800,54576156,544,544,544,544,0
|
|
20240215,122700,54576156,544,544,544,544,1
|
|
20240215,122600,54575612,544,544,544,544,0
|
|
20240215,122500,54575612,544,544,544,544,0
|
|
20240215,122400,54575612,544,544,544,544,0
|
|
20240215,122300,54575612,544,544,544,544,0
|
|
20240215,122200,54575612,544,544,544,544,0
|
|
20240215,122100,54575612,544,544,544,544,0
|
|
20240215,122000,54575612,544,544,544,544,0
|
|
20240215,121900,54575612,544,544,544,544,1
|
|
20240215,121800,54575068,545,545,545,545,0
|
|
20240215,121700,54575068,545,545,545,545,0
|
|
20240215,121600,54575068,545,544,545,544,3
|
|
20240215,121500,54573435,543,543,543,543,0
|
|
20240215,121400,54573435,543,543,543,543,0
|
|
20240215,121300,54573435,543,543,543,543,1
|
|
20240215,121200,54572892,543,543,543,543,0
|
|
20240215,121100,54572892,543,543,543,543,0
|
|
20240215,121000,54572892,543,543,543,543,0
|
|
20240215,120900,54572892,543,543,543,543,0
|
|
20240215,120800,54572892,543,543,543,543,2
|
|
20240215,120700,54571806,543,543,543,543,2
|
|
20240215,120600,54570720,543,542,543,542,20
|
|
20240215,120500,54559876,542,542,542,542,100
|
|
20240215,120400,54505676,542,542,542,542,1
|
|
20240215,120300,54505134,541,541,541,541,838
|
|
20240215,120200,54051776,541,541,541,541,0
|
|
20240215,120100,54051776,541,541,541,541,10
|
|
20240215,120000,54046366,541,541,541,541,0
|
|
20240215,115900,54046366,541,541,541,541,20
|
|
20240215,115800,54035546,541,541,541,541,0
|
|
20240215,115700,54035546,541,541,541,541,100
|
|
20240215,115600,53981446,541,541,541,541,0
|
|
20240215,115500,53981446,541,541,541,541,950
|
|
20240215,115400,53467496,541,541,541,541,311
|
|
20240215,115300,53299245,541,540,541,540,4566
|
|
20240215,115200,50832927,540,541,541,540,3334
|
|
20240215,115100,49032545,541,542,543,540,10709
|
|
20240215,115000,43238599,544,544,544,544,0
|
|
20240215,114900,43238599,544,544,544,544,0
|
|
20240215,114800,43238599,544,544,544,544,379
|
|
20240215,114700,43032423,543,546,546,543,5893
|
|
20240215,114600,39830792,546,546,546,546,15
|
|
20240215,114500,39822602,546,549,549,546,431
|
|
20240215,114400,39585986,549,549,549,549,0
|
|
20240215,114300,39585986,549,549,549,549,3
|
|
20240215,114200,39584339,549,549,549,549,19
|
|
20240215,114100,39573908,549,545,549,545,68
|
|
20240215,114000,39536659,548,548,548,548,0
|
|
20240215,113900,39536659,548,548,550,548,566
|
|
20240215,113800,39225492,549,549,550,548,622
|
|
20240215,113700,38883533,549,546,549,546,172
|
|
20240215,113600,38789232,545,545,545,545,0
|
|
20240215,113500,38789232,545,545,545,545,0
|
|
20240215,113400,38789232,545,545,545,545,0
|
|
20240215,113300,38789232,545,545,545,545,0
|
|
20240215,113200,38789232,545,545,545,545,0
|
|
20240215,113100,38789232,545,545,545,545,1
|
|
20240215,113000,38788687,550,550,550,550,0
|
|
20240215,112900,38788687,550,550,550,550,0
|
|
20240215,112800,38788687,550,550,550,550,0
|
|
20240215,112700,38788687,550,550,550,550,0
|
|
20240215,112600,38788687,550,550,550,550,0
|
|
20240215,112500,38788687,550,550,550,550,0
|
|
20240215,112400,38788687,550,550,550,550,0
|
|
20240215,112300,38788687,550,550,550,550,0
|
|
20240215,112200,38788687,550,550,550,550,0
|
|
20240215,112100,38788687,550,546,550,546,6
|
|
20240215,112000,38785395,545,545,545,545,0
|
|
20240215,111900,38785395,545,545,545,545,0
|
|
20240215,111800,38785395,545,545,545,545,0
|
|
20240215,111700,38785395,545,545,545,545,1
|
|
20240215,111600,38784850,544,544,544,544,0
|
|
20240215,111500,38784850,544,544,544,544,0
|
|
20240215,111400,38784850,544,544,544,544,1
|
|
20240215,111300,38784306,544,544,544,544,1751
|
|
20240215,111200,37831762,543,543,543,543,0
|
|
20240215,111100,37831762,543,543,543,543,0
|
|
20240215,111000,37831762,543,543,543,543,0
|
|
20240215,110900,37831762,543,543,543,543,0
|
|
20240215,110800,37831762,543,543,543,543,0
|
|
20240215,110700,37831762,543,543,543,543,4
|
|
20240215,110600,37829590,543,543,543,543,0
|
|
20240215,110500,37829590,543,543,543,543,10
|
|
20240215,110400,37824160,543,548,548,543,6865
|
|
20240215,110300,34084970,549,549,549,549,0
|
|
20240215,110200,34084970,549,549,549,549,0
|
|
20240215,110100,34084970,549,549,549,549,0
|
|
20240215,110000,34084970,549,549,549,549,0
|
|
20240215,105900,34084970,549,549,549,549,0
|
|
20240215,105800,34084970,549,549,549,549,1
|
|
20240215,105700,34084421,551,551,551,551,0
|
|
20240215,105600,34084421,551,547,551,547,3
|
|
20240215,105500,34082774,548,548,548,548,0
|
|
20240215,105400,34082774,548,548,548,548,0
|
|
20240215,105300,34082774,548,548,548,548,0
|
|
20240215,105200,34082774,548,548,548,548,0
|
|
20240215,105100,34082774,548,548,548,548,0
|
|
20240215,105000,34082774,548,546,551,546,16
|
|
20240215,104900,34073979,545,545,545,545,0
|
|
20240215,104800,34073979,545,545,545,545,0
|
|
20240215,104700,34073979,545,545,545,545,0
|
|
20240215,104600,34073979,545,545,545,545,0
|
|
20240215,104500,34073979,545,545,545,545,0
|
|
20240215,104400,34073979,545,545,545,545,0
|
|
20240215,104300,34073979,545,548,548,545,10
|
|
20240215,104200,34068520,549,549,549,549,1
|
|
20240215,104100,34067971,549,549,549,549,0
|
|
20240215,104000,34067971,549,549,549,549,100
|
|
20240215,103900,34013071,548,549,552,548,404
|
|
20240215,103800,33790682,546,546,546,546,0
|
|
20240215,103700,33790682,546,546,546,546,1
|
|
20240215,103600,33790136,552,545,552,545,6038
|
|
20240215,103500,30490325,545,545,545,545,0
|
|
20240215,103400,30490325,545,545,545,545,0
|
|
20240215,103300,30490325,545,545,545,545,0
|
|
20240215,103200,30490325,545,545,545,545,0
|
|
20240215,103100,30490325,545,545,545,545,0
|
|
20240215,103000,30490325,545,545,545,545,0
|
|
20240215,102900,30490325,545,545,545,545,0
|
|
20240215,102800,30490325,545,545,545,545,0
|
|
20240215,102700,30490325,545,545,545,545,0
|
|
20240215,102600,30490325,545,545,545,545,0
|
|
20240215,102500,30490325,545,545,545,545,0
|
|
20240215,102400,30490325,545,545,545,545,0
|
|
20240215,102300,30490325,545,545,545,545,0
|
|
20240215,102200,30490325,545,545,545,545,0
|
|
20240215,102100,30490325,545,545,545,545,1881
|
|
20240215,102000,29465180,544,544,544,544,0
|
|
20240215,101900,29465180,544,544,544,544,1
|
|
20240215,101800,29464636,544,544,544,544,0
|
|
20240215,101700,29464636,544,544,544,544,3
|
|
20240215,101600,29463004,544,544,544,544,0
|
|
20240215,101500,29463004,544,545,545,544,80
|
|
20240215,101400,29419444,545,545,545,545,0
|
|
20240215,101300,29419444,545,545,545,545,110
|
|
20240215,101200,29359494,545,545,545,545,0
|
|
20240215,101100,29359494,545,545,545,545,0
|
|
20240215,101000,29359494,545,545,545,545,0
|
|
20240215,100900,29359494,545,545,545,545,35
|
|
20240215,100800,29340419,545,545,545,545,3
|
|
20240215,100700,29338784,545,545,545,545,1
|
|
20240215,100600,29338239,545,545,545,545,0
|
|
20240215,100500,29338239,545,545,545,545,3
|
|
20240215,100400,29336604,545,542,545,542,21
|
|
20240215,100300,29325206,542,542,542,542,549
|
|
20240215,100200,29027648,542,542,542,542,85
|
|
20240215,100100,28981578,541,542,542,540,1131
|
|
20240215,100000,28369829,542,542,542,541,208
|
|
20240215,095900,28257102,541,541,541,541,0
|
|
20240215,095800,28257102,541,544,544,541,4538
|
|
20240215,095700,25800750,544,545,545,544,916
|
|
20240215,095600,25301992,545,547,547,545,9371
|
|
20240215,095500,20194793,547,550,550,547,801
|
|
20240215,095400,19755840,552,552,552,552,5
|
|
20240215,095300,19753080,550,550,550,550,0
|
|
20240215,095200,19753080,550,550,550,550,0
|
|
20240215,095100,19753080,550,550,550,550,2
|
|
20240215,095000,19751980,545,545,545,545,0
|
|
20240215,094900,19751980,545,545,545,545,0
|
|
20240215,094800,19751980,545,547,547,545,1499
|
|
20240215,094700,18934991,548,548,548,548,0
|
|
20240215,094600,18934991,548,548,548,548,0
|
|
20240215,094500,18934991,548,548,548,548,0
|
|
20240215,094400,18934991,548,548,548,548,1
|
|
20240215,094300,18934443,549,549,549,549,0
|
|
20240215,094200,18934443,549,549,549,549,500
|
|
20240215,094100,18659943,548,549,549,548,7000
|
|
20240215,094000,14819572,548,552,552,548,6000
|
|
20240215,093900,11526579,552,552,552,552,1
|
|
20240215,093800,11526027,553,553,553,553,0
|
|
20240215,093700,11526027,553,553,553,553,0
|
|
20240215,093600,11526027,553,553,553,553,0
|
|
20240215,093500,11526027,553,553,553,553,0
|
|
20240215,093400,11526027,553,552,553,552,10
|
|
20240215,093300,11520498,551,551,551,551,1
|
|
20240215,093200,11519947,551,551,551,551,6
|
|
20240215,093100,11516641,553,551,553,551,8
|
|
20240215,093000,11512231,553,551,553,551,9
|
|
20240215,092900,11507258,549,549,549,549,373
|
|
20240215,092800,11302481,549,549,549,549,543
|
|
20240215,092700,11004374,550,550,550,550,328
|
|
20240215,092600,10823974,549,549,549,549,772
|
|
20240215,092500,10400146,550,560,562,525,16791
|
|
20240215,092400,1154224,560,560,560,560,0
|
|
20240215,092300,1154224,560,560,560,560,0
|
|
20240215,092200,1154224,560,560,560,560,34
|
|
20240215,092100,1135184,560,561,561,560,945
|
|
20240215,092000,605072,561,561,561,561,3
|
|
20240215,091900,603389,560,560,560,560,2
|
|
20240215,091800,602269,560,561,561,560,61
|
|
20240215,091700,568050,562,562,562,562,0
|
|
20240215,091600,568050,562,562,562,562,0
|
|
20240215,091500,568050,562,561,562,561,429
|
|
20240215,091400,327291,561,561,561,561,0
|
|
20240215,091300,327291,561,561,561,561,0
|
|
20240215,091200,327291,561,561,561,561,0
|
|
20240215,091100,327291,561,561,561,561,136
|
|
20240215,091000,250995,561,561,561,561,2
|
|
20240215,090900,249873,561,561,561,561,0
|
|
20240215,090800,249873,561,561,561,561,2
|
|
20240215,090700,248751,561,561,561,561,0
|
|
20240215,090600,248751,561,561,561,561,3
|
|
20240215,090500,247068,561,561,561,561,0
|
|
20240215,090400,247068,561,561,561,561,6
|
|
20240215,090300,243702,561,561,561,561,2
|
|
20240215,090200,242580,561,560,561,560,103
|
|
20240215,090100,184800,560,560,560,560,6
|
|
20240215,090000,181440,560,560,560,560,324
|