599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185600,30647162,550,550,550,550,1962
|
|
20240216,185500,30647162,550,550,550,550,0
|
|
20240216,185400,30647162,550,550,550,550,0
|
|
20240216,185300,30647162,550,550,550,550,0
|
|
20240216,185200,30647162,550,550,550,550,0
|
|
20240216,185100,30647162,550,550,550,550,0
|
|
20240216,185000,30647162,550,550,550,550,0
|
|
20240216,184900,30647162,550,550,550,550,0
|
|
20240216,184800,30647162,550,550,550,550,0
|
|
20240216,184700,30647162,550,550,550,550,0
|
|
20240216,184600,30647162,550,550,550,550,0
|
|
20240216,184500,30647162,550,550,550,550,0
|
|
20240216,184400,30647162,550,550,550,550,0
|
|
20240216,184300,30647162,550,550,550,550,0
|
|
20240216,184200,30647162,550,550,550,550,0
|
|
20240216,184100,30647162,550,550,550,550,0
|
|
20240216,184000,30647162,550,550,550,550,0
|
|
20240216,183900,30647162,550,550,550,550,0
|
|
20240216,183800,30647162,550,550,550,550,0
|
|
20240216,183700,30647162,550,550,550,550,0
|
|
20240216,183600,30647162,550,550,550,550,0
|
|
20240216,183500,30647162,550,550,550,550,0
|
|
20240216,183400,30647162,550,550,550,550,0
|
|
20240216,183300,30647162,550,550,550,550,0
|
|
20240216,183200,30647162,550,550,550,550,0
|
|
20240216,183100,30647162,550,550,550,550,0
|
|
20240216,183000,30647162,550,550,550,550,0
|
|
20240216,182900,30647162,550,550,550,550,0
|
|
20240216,182800,30647162,550,550,550,550,0
|
|
20240216,182700,30647162,550,550,550,550,0
|
|
20240216,182600,30647162,550,550,550,550,1962
|
|
20240216,182500,30647162,550,550,550,550,0
|
|
20240216,182400,30647162,550,550,550,550,0
|
|
20240216,182300,30647162,550,550,550,550,0
|
|
20240216,182200,30647162,550,550,550,550,0
|
|
20240216,182100,30647162,550,550,550,550,0
|
|
20240216,182000,30647162,550,550,550,550,0
|
|
20240216,181900,30647162,550,550,550,550,0
|
|
20240216,181800,30647162,550,550,550,550,0
|
|
20240216,181700,30647162,550,550,550,550,0
|
|
20240216,181600,30647162,550,550,550,550,0
|
|
20240216,181500,30647162,550,550,550,550,0
|
|
20240216,181400,30647162,550,550,550,550,0
|
|
20240216,181300,30647162,550,550,550,550,0
|
|
20240216,181200,30647162,550,550,550,550,0
|
|
20240216,181100,30647162,550,550,550,550,0
|
|
20240216,181000,30647162,550,550,550,550,0
|
|
20240216,180900,30647162,550,550,550,550,0
|
|
20240216,180800,30647162,550,550,550,550,0
|
|
20240216,180700,30647162,550,550,550,550,0
|
|
20240216,180600,30647162,550,550,550,550,0
|
|
20240216,180500,30647162,550,550,550,550,0
|
|
20240216,180400,30647162,550,550,550,550,0
|
|
20240216,180300,30647162,550,550,550,550,0
|
|
20240216,180200,30647162,550,550,550,550,0
|
|
20240216,180100,30647162,550,550,550,550,0
|
|
20240216,180000,30647162,550,550,550,550,0
|
|
20240216,175900,30647162,550,550,550,550,0
|
|
20240216,175800,30647162,550,550,550,550,0
|
|
20240216,175700,30647162,550,550,550,550,0
|
|
20240216,175600,30647162,550,550,550,550,1962
|
|
20240216,175500,30647162,550,550,550,550,0
|
|
20240216,175400,30647162,550,550,550,550,0
|
|
20240216,175300,30647162,550,550,550,550,0
|
|
20240216,175200,30647162,550,550,550,550,0
|
|
20240216,175100,30647162,550,550,550,550,0
|
|
20240216,175000,30647162,550,550,550,550,0
|
|
20240216,174900,30647162,550,550,550,550,0
|
|
20240216,174800,30647162,550,550,550,550,0
|
|
20240216,174700,30647162,550,550,550,550,0
|
|
20240216,174600,30647162,550,550,550,550,0
|
|
20240216,174500,30647162,550,550,550,550,0
|
|
20240216,174400,30647162,550,550,550,550,0
|
|
20240216,174300,30647162,550,550,550,550,0
|
|
20240216,174200,30647162,550,550,550,550,0
|
|
20240216,174100,30647162,550,550,550,550,0
|
|
20240216,174000,30647162,550,550,550,550,0
|
|
20240216,173900,30647162,550,550,550,550,0
|
|
20240216,173800,30647162,550,550,550,550,0
|
|
20240216,173700,30647162,550,550,550,550,0
|
|
20240216,173600,30647162,550,550,550,550,0
|
|
20240216,173500,30647162,550,550,550,550,0
|
|
20240216,173400,30647162,550,550,550,550,0
|
|
20240216,173300,30647162,550,550,550,550,0
|
|
20240216,173200,30647162,550,550,550,550,0
|
|
20240216,173100,30647162,550,550,550,550,0
|
|
20240216,173000,30647162,550,550,550,550,0
|
|
20240216,172900,30647162,550,550,550,550,0
|
|
20240216,172800,30647162,550,550,550,550,0
|
|
20240216,172700,30647162,550,550,550,550,0
|
|
20240216,172600,30647162,550,550,550,550,1962
|
|
20240216,172500,30647162,550,550,550,550,0
|
|
20240216,172400,30647162,550,550,550,550,0
|
|
20240216,172300,30647162,550,550,550,550,0
|
|
20240216,172200,30647162,550,550,550,550,0
|
|
20240216,172100,30647162,550,550,550,550,0
|
|
20240216,172000,30647162,550,550,550,550,0
|
|
20240216,171900,30647162,550,550,550,550,0
|
|
20240216,171800,30647162,550,550,550,550,0
|
|
20240216,171700,30647162,550,550,550,550,0
|
|
20240216,171600,30647162,550,550,550,550,0
|
|
20240216,171500,30647162,550,550,550,550,0
|
|
20240216,171400,30647162,550,550,550,550,0
|
|
20240216,171300,30647162,550,550,550,550,0
|
|
20240216,171200,30647162,550,550,550,550,0
|
|
20240216,171100,30647162,550,550,550,550,0
|
|
20240216,171000,30647162,550,550,550,550,0
|
|
20240216,170900,30647162,550,550,550,550,0
|
|
20240216,170800,30647162,550,550,550,550,0
|
|
20240216,170700,30647162,550,550,550,550,0
|
|
20240216,170600,30647162,550,550,550,550,0
|
|
20240216,170500,30647162,550,550,550,550,0
|
|
20240216,170400,30647162,550,550,550,550,0
|
|
20240216,170300,30647162,550,550,550,550,0
|
|
20240216,170200,30647162,550,550,550,550,0
|
|
20240216,170100,30647162,550,550,550,550,0
|
|
20240216,170000,30647162,550,550,550,550,0
|
|
20240216,165900,30647162,550,550,550,550,0
|
|
20240216,165800,30647162,550,550,550,550,0
|
|
20240216,165700,30647162,550,550,550,550,0
|
|
20240216,165600,30647162,550,550,550,550,1962
|
|
20240216,165500,30647162,550,550,550,550,0
|
|
20240216,165400,30647162,550,550,550,550,0
|
|
20240216,165300,30647162,550,550,550,550,0
|
|
20240216,165200,30647162,550,550,550,550,0
|
|
20240216,165100,30647162,550,550,550,550,0
|
|
20240216,165000,30647162,550,550,550,550,0
|
|
20240216,164900,30647162,550,550,550,550,0
|
|
20240216,164800,30647162,550,550,550,550,0
|
|
20240216,164700,30647162,550,550,550,550,0
|
|
20240216,164600,30647162,550,550,550,550,0
|
|
20240216,164500,30647162,550,550,550,550,0
|
|
20240216,164400,30647162,550,550,550,550,0
|
|
20240216,164300,30647162,550,550,550,550,0
|
|
20240216,164200,30647162,550,550,550,550,0
|
|
20240216,164100,30647162,550,550,550,550,0
|
|
20240216,164000,30647162,550,550,550,550,0
|
|
20240216,163900,30647162,550,550,550,550,0
|
|
20240216,163800,30647162,550,550,550,550,0
|
|
20240216,163700,30647162,550,550,550,550,0
|
|
20240216,163600,30647162,550,550,550,550,0
|
|
20240216,163500,30647162,550,550,550,550,0
|
|
20240216,163400,30647162,550,550,550,550,0
|
|
20240216,163300,30647162,550,550,550,550,0
|
|
20240216,163200,30647162,550,550,550,550,0
|
|
20240216,163100,30647162,550,550,550,550,0
|
|
20240216,163000,30647162,550,550,550,550,0
|
|
20240216,162900,30647162,550,550,550,550,0
|
|
20240216,162800,30647162,550,550,550,550,0
|
|
20240216,162700,30647162,550,550,550,550,0
|
|
20240216,162600,30647162,550,550,550,550,1962
|
|
20240216,162500,30647162,550,550,550,550,0
|
|
20240216,162400,30647162,550,550,550,550,0
|
|
20240216,162300,30647162,550,550,550,550,0
|
|
20240216,162200,30647162,550,550,550,550,0
|
|
20240216,162100,30647162,550,550,550,550,0
|
|
20240216,162000,30647162,550,550,550,550,0
|
|
20240216,161900,30647162,550,550,550,550,0
|
|
20240216,161800,30647162,550,550,550,550,0
|
|
20240216,161700,30647162,550,550,550,550,0
|
|
20240216,161600,30647162,550,550,550,550,0
|
|
20240216,161500,30647162,550,550,550,550,0
|
|
20240216,161400,30647162,550,550,550,550,0
|
|
20240216,161300,30647162,550,550,550,550,0
|
|
20240216,161200,30647162,550,550,550,550,0
|
|
20240216,161100,30647162,550,550,550,550,0
|
|
20240216,161000,30647162,550,550,550,550,0
|
|
20240216,160900,30647162,550,550,550,550,0
|
|
20240216,160800,30647162,550,550,550,550,0
|
|
20240216,160700,30647162,550,550,550,550,0
|
|
20240216,160600,30647162,550,550,550,550,0
|
|
20240216,160500,30647162,550,550,550,550,0
|
|
20240216,160400,30647162,550,550,550,550,0
|
|
20240216,160300,30647162,550,550,550,550,0
|
|
20240216,160200,30647162,550,550,550,550,0
|
|
20240216,160100,30647162,550,550,550,550,0
|
|
20240216,160000,30647162,550,550,550,550,0
|
|
20240216,155900,30647162,550,550,550,550,0
|
|
20240216,155800,30647162,550,550,550,550,0
|
|
20240216,155700,30647162,550,550,550,550,0
|
|
20240216,155600,30647162,550,550,550,550,1962
|
|
20240216,155500,30647162,550,550,550,550,0
|
|
20240216,155400,30647162,550,550,550,550,0
|
|
20240216,155300,30647162,550,550,550,550,0
|
|
20240216,155200,30647162,550,550,550,550,0
|
|
20240216,155100,30647162,550,550,550,550,0
|
|
20240216,155000,30647162,550,550,550,550,0
|
|
20240216,154900,30647162,550,550,550,550,0
|
|
20240216,154800,30647162,550,550,550,550,0
|
|
20240216,154700,30647162,550,550,550,550,0
|
|
20240216,154600,30647162,550,550,550,550,0
|
|
20240216,154500,30647162,550,550,550,550,0
|
|
20240216,154400,30647162,550,550,550,550,0
|
|
20240216,154300,30647162,550,550,550,550,0
|
|
20240216,154200,30647162,550,550,550,550,0
|
|
20240216,154100,30647162,550,550,550,550,0
|
|
20240216,154000,30647162,550,550,550,550,0
|
|
20240216,153900,30647162,550,550,550,550,0
|
|
20240216,153800,30647162,550,550,550,550,0
|
|
20240216,153700,30647162,550,550,550,550,0
|
|
20240216,153600,30647162,550,550,550,550,0
|
|
20240216,153500,30647162,550,550,550,550,0
|
|
20240216,153400,30647162,550,550,550,550,0
|
|
20240216,153300,30647162,550,550,550,550,0
|
|
20240216,153200,30647162,550,550,550,550,0
|
|
20240216,153100,30647162,550,550,550,550,0
|
|
20240216,153000,30647162,550,550,550,550,1962
|
|
20240216,152900,29568062,545,545,545,545,0
|
|
20240216,152800,29568062,545,545,545,545,0
|
|
20240216,152700,29568062,545,545,545,545,0
|
|
20240216,152600,29568062,545,545,545,545,0
|
|
20240216,152500,29568062,545,545,545,545,0
|
|
20240216,152400,29568062,545,545,545,545,0
|
|
20240216,152300,29568062,545,545,545,545,0
|
|
20240216,152200,29568062,545,545,545,545,0
|
|
20240216,152100,29568062,545,545,545,545,0
|
|
20240216,152000,29568062,545,545,545,545,0
|
|
20240216,151900,29568062,545,545,545,545,0
|
|
20240216,151800,29568062,545,545,545,545,4
|
|
20240216,151700,29565882,546,545,546,545,51
|
|
20240216,151600,29538086,546,545,546,545,76
|
|
20240216,151500,29496665,545,545,545,545,1293
|
|
20240216,151400,28791980,545,545,545,545,259
|
|
20240216,151300,28650825,545,545,545,545,0
|
|
20240216,151200,28650825,545,545,545,545,0
|
|
20240216,151100,28650825,545,545,545,545,0
|
|
20240216,151000,28650825,545,545,545,545,0
|
|
20240216,150900,28650825,545,545,545,545,0
|
|
20240216,150800,28650825,545,545,545,545,1
|
|
20240216,150700,28650280,539,540,540,539,1000
|
|
20240216,150600,28110335,540,540,540,540,0
|
|
20240216,150500,28110335,540,540,540,540,0
|
|
20240216,150400,28110335,540,541,545,540,999
|
|
20240216,150300,27570364,541,541,541,541,0
|
|
20240216,150200,27570364,541,541,541,541,1
|
|
20240216,150100,27569823,541,541,541,541,1
|
|
20240216,150000,27569282,541,541,541,541,0
|
|
20240216,145900,27569282,541,541,541,541,0
|
|
20240216,145800,27569282,541,541,541,541,0
|
|
20240216,145700,27569282,541,541,541,541,611
|
|
20240216,145600,27238731,542,544,544,542,394
|
|
20240216,145500,27024980,544,544,544,544,1
|
|
20240216,145400,27024436,544,544,544,544,1
|
|
20240216,145300,27023892,544,544,544,544,0
|
|
20240216,145200,27023892,544,544,544,544,0
|
|
20240216,145100,27023892,544,544,544,544,5
|
|
20240216,145000,27021172,544,544,544,544,4
|
|
20240216,144900,27018996,546,545,546,545,132
|
|
20240216,144800,26946931,544,544,544,544,0
|
|
20240216,144700,26946931,544,544,544,544,7
|
|
20240216,144600,26943123,544,544,544,544,1
|
|
20240216,144500,26942579,545,545,545,545,202
|
|
20240216,144400,26832489,544,543,544,543,55
|
|
20240216,144300,26802570,546,546,546,546,0
|
|
20240216,144200,26802570,546,546,546,546,0
|
|
20240216,144100,26802570,546,542,546,542,3
|
|
20240216,144000,26800938,544,542,544,542,520
|
|
20240216,143900,26518060,544,544,544,544,0
|
|
20240216,143800,26518060,544,542,544,542,10
|
|
20240216,143700,26512622,542,542,542,542,0
|
|
20240216,143600,26512622,542,542,542,542,0
|
|
20240216,143500,26512622,542,542,542,542,0
|
|
20240216,143400,26512622,542,542,542,542,0
|
|
20240216,143300,26512622,542,543,543,542,4
|
|
20240216,143200,26510453,543,542,543,542,2
|
|
20240216,143100,26509368,542,542,542,542,0
|
|
20240216,143000,26509368,542,542,542,542,1
|
|
20240216,142900,26508826,542,542,542,542,4
|
|
20240216,142800,26506658,542,542,542,542,3
|
|
20240216,142700,26505032,542,542,542,542,5
|
|
20240216,142600,26502322,542,541,542,541,8
|
|
20240216,142500,26497987,541,540,541,540,2
|
|
20240216,142400,26496906,540,540,540,540,0
|
|
20240216,142300,26496906,540,540,540,540,3
|
|
20240216,142200,26495286,541,541,541,541,2
|
|
20240216,142100,26494204,544,540,544,540,130
|
|
20240216,142000,26423488,540,540,540,540,0
|
|
20240216,141900,26423488,540,540,540,540,3
|
|
20240216,141800,26421868,540,540,540,540,7
|
|
20240216,141700,26418088,540,540,544,540,6
|
|
20240216,141600,26414844,544,544,544,544,0
|
|
20240216,141500,26414844,544,540,544,540,6
|
|
20240216,141400,26411584,543,543,543,543,0
|
|
20240216,141300,26411584,543,543,543,543,0
|
|
20240216,141200,26411584,543,540,543,540,20
|
|
20240216,141100,26400727,539,539,539,539,0
|
|
20240216,141000,26400727,539,539,539,539,0
|
|
20240216,140900,26400727,539,540,540,539,3
|
|
20240216,140800,26399108,541,541,541,541,0
|
|
20240216,140700,26399108,541,542,542,541,6
|
|
20240216,140600,26395858,543,543,543,543,0
|
|
20240216,140500,26395858,543,543,543,543,6
|
|
20240216,140400,26392600,543,543,543,543,2
|
|
20240216,140300,26391514,539,542,542,539,5000
|
|
20240216,140200,23690850,544,542,544,542,921
|
|
20240216,140100,23191660,542,542,542,542,605
|
|
20240216,140000,22863750,542,543,543,542,480
|
|
20240216,135900,22603589,542,542,542,542,706
|
|
20240216,135800,22220937,543,543,543,543,0
|
|
20240216,135700,22220937,543,543,543,543,0
|
|
20240216,135600,22220937,543,543,543,543,1372
|
|
20240216,135500,21475941,544,544,544,544,0
|
|
20240216,135400,21475941,544,544,544,544,0
|
|
20240216,135300,21475941,544,544,544,544,12
|
|
20240216,135200,21469413,544,545,545,544,500
|
|
20240216,135100,21196914,545,545,545,545,0
|
|
20240216,135000,21196914,545,545,545,545,0
|
|
20240216,134900,21196914,545,545,545,545,1
|
|
20240216,134800,21196369,545,545,545,545,0
|
|
20240216,134700,21196369,545,545,545,545,0
|
|
20240216,134600,21196369,545,545,545,545,0
|
|
20240216,134500,21196369,545,545,545,545,0
|
|
20240216,134400,21196369,545,545,545,545,0
|
|
20240216,134300,21196369,545,545,545,545,0
|
|
20240216,134200,21196369,545,545,545,545,0
|
|
20240216,134100,21196369,545,545,545,545,0
|
|
20240216,134000,21196369,545,545,545,545,0
|
|
20240216,133900,21196369,545,545,545,545,0
|
|
20240216,133800,21196369,545,545,545,545,0
|
|
20240216,133700,21196369,545,545,545,545,0
|
|
20240216,133600,21196369,545,545,545,545,0
|
|
20240216,133500,21196369,545,545,545,545,0
|
|
20240216,133400,21196369,545,545,545,545,0
|
|
20240216,133300,21196369,545,545,545,545,0
|
|
20240216,133200,21196369,545,545,545,545,0
|
|
20240216,133100,21196369,545,545,545,545,0
|
|
20240216,133000,21196369,545,545,545,545,1
|
|
20240216,132900,21195824,546,546,546,546,0
|
|
20240216,132800,21195824,546,546,546,546,0
|
|
20240216,132700,21195824,546,546,546,546,0
|
|
20240216,132600,21195824,546,546,546,546,0
|
|
20240216,132500,21195824,546,546,546,546,0
|
|
20240216,132400,21195824,546,546,546,546,0
|
|
20240216,132300,21195824,546,546,546,546,0
|
|
20240216,132200,21195824,546,546,546,546,0
|
|
20240216,132100,21195824,546,546,546,546,0
|
|
20240216,132000,21195824,546,546,546,546,0
|
|
20240216,131900,21195824,546,546,546,546,0
|
|
20240216,131800,21195824,546,546,546,546,0
|
|
20240216,131700,21195824,546,546,546,546,0
|
|
20240216,131600,21195824,546,546,546,546,0
|
|
20240216,131500,21195824,546,546,546,546,0
|
|
20240216,131400,21195824,546,546,546,546,0
|
|
20240216,131300,21195824,546,546,546,546,0
|
|
20240216,131200,21195824,546,544,546,544,601
|
|
20240216,131100,20867681,544,544,544,544,51
|
|
20240216,131000,20839937,544,544,544,544,1
|
|
20240216,130900,20839393,543,543,543,543,0
|
|
20240216,130800,20839393,543,543,543,543,0
|
|
20240216,130700,20839393,543,543,543,543,0
|
|
20240216,130600,20839393,543,543,543,543,0
|
|
20240216,130500,20839393,543,543,543,543,0
|
|
20240216,130400,20839393,543,543,543,543,0
|
|
20240216,130300,20839393,543,543,543,543,0
|
|
20240216,130200,20839393,543,543,543,543,0
|
|
20240216,130100,20839393,543,543,543,543,0
|
|
20240216,130000,20839393,543,543,543,543,0
|
|
20240216,125900,20839393,543,543,543,543,0
|
|
20240216,125800,20839393,543,543,543,543,0
|
|
20240216,125700,20839393,543,543,543,543,0
|
|
20240216,125600,20839393,543,543,543,543,0
|
|
20240216,125500,20839393,543,543,543,543,0
|
|
20240216,125400,20839393,543,543,543,543,0
|
|
20240216,125300,20839393,543,543,543,543,0
|
|
20240216,125200,20839393,543,543,543,543,0
|
|
20240216,125100,20839393,543,543,543,543,240
|
|
20240216,125000,20709073,543,543,543,543,0
|
|
20240216,124900,20709073,543,543,543,543,0
|
|
20240216,124800,20709073,543,543,543,543,0
|
|
20240216,124700,20709073,543,543,543,543,0
|
|
20240216,124600,20709073,543,543,543,543,0
|
|
20240216,124500,20709073,543,543,543,543,121
|
|
20240216,124400,20643370,543,543,543,543,8
|
|
20240216,124300,20639026,543,543,543,543,0
|
|
20240216,124200,20639026,543,543,543,543,0
|
|
20240216,124100,20639026,543,543,543,543,165
|
|
20240216,124000,20549431,544,544,544,544,0
|
|
20240216,123900,20549431,544,544,544,544,0
|
|
20240216,123800,20549431,544,544,544,544,0
|
|
20240216,123700,20549431,544,544,544,544,0
|
|
20240216,123600,20549431,544,544,544,544,0
|
|
20240216,123500,20549431,544,544,544,544,0
|
|
20240216,123400,20549431,544,544,544,544,0
|
|
20240216,123300,20549431,544,544,544,544,0
|
|
20240216,123200,20549431,544,544,544,544,0
|
|
20240216,123100,20549431,544,544,544,544,0
|
|
20240216,123000,20549431,544,544,544,544,0
|
|
20240216,122900,20549431,544,544,544,544,0
|
|
20240216,122800,20549431,544,544,544,544,0
|
|
20240216,122700,20549431,544,544,544,544,0
|
|
20240216,122600,20549431,544,544,544,544,0
|
|
20240216,122500,20549431,544,544,544,544,0
|
|
20240216,122400,20549431,544,544,544,544,0
|
|
20240216,122300,20549431,544,544,544,544,0
|
|
20240216,122200,20549431,544,544,544,544,0
|
|
20240216,122100,20549431,544,544,544,544,0
|
|
20240216,122000,20549431,544,544,544,544,0
|
|
20240216,121900,20549431,544,544,544,544,0
|
|
20240216,121800,20549431,544,544,544,544,0
|
|
20240216,121700,20549431,544,544,544,544,0
|
|
20240216,121600,20549431,544,544,544,544,0
|
|
20240216,121500,20549431,544,544,544,544,0
|
|
20240216,121400,20549431,544,544,544,544,0
|
|
20240216,121300,20549431,544,544,544,544,0
|
|
20240216,121200,20549431,544,544,544,544,0
|
|
20240216,121100,20549431,544,544,544,544,20
|
|
20240216,121000,20538551,544,544,544,544,2
|
|
20240216,120900,20537463,544,544,544,544,0
|
|
20240216,120800,20537463,544,544,544,544,0
|
|
20240216,120700,20537463,544,544,544,544,0
|
|
20240216,120600,20537463,544,544,544,544,0
|
|
20240216,120500,20537463,544,544,544,544,0
|
|
20240216,120400,20537463,544,544,544,544,0
|
|
20240216,120300,20537463,544,544,544,544,0
|
|
20240216,120200,20537463,544,544,544,544,0
|
|
20240216,120100,20537463,544,544,544,544,0
|
|
20240216,120000,20537463,544,544,544,544,0
|
|
20240216,115900,20537463,544,544,544,544,0
|
|
20240216,115800,20537463,544,544,544,544,0
|
|
20240216,115700,20537463,544,544,544,544,0
|
|
20240216,115600,20537463,544,544,544,544,1
|
|
20240216,115500,20536919,544,544,544,544,0
|
|
20240216,115400,20536919,544,544,544,544,1
|
|
20240216,115300,20536375,546,546,546,546,0
|
|
20240216,115200,20536375,546,546,546,546,0
|
|
20240216,115100,20536375,546,546,546,546,0
|
|
20240216,115000,20536375,546,546,546,546,0
|
|
20240216,114900,20536375,546,546,546,546,0
|
|
20240216,114800,20536375,546,544,546,544,129
|
|
20240216,114700,20465943,546,546,546,546,0
|
|
20240216,114600,20465943,546,546,546,546,0
|
|
20240216,114500,20465943,546,544,546,544,129
|
|
20240216,114400,20395511,546,546,546,546,0
|
|
20240216,114300,20395511,546,546,546,546,0
|
|
20240216,114200,20395511,546,546,546,546,0
|
|
20240216,114100,20395511,546,546,546,546,0
|
|
20240216,114000,20395511,546,546,546,546,0
|
|
20240216,113900,20395511,546,544,546,544,386
|
|
20240216,113800,20184759,544,544,544,544,0
|
|
20240216,113700,20184759,544,544,544,544,0
|
|
20240216,113600,20184759,544,544,544,544,3
|
|
20240216,113500,20183127,546,546,546,546,0
|
|
20240216,113400,20183127,546,546,546,546,0
|
|
20240216,113300,20183127,546,546,546,546,0
|
|
20240216,113200,20183127,546,546,546,546,0
|
|
20240216,113100,20183127,546,546,546,546,0
|
|
20240216,113000,20183127,546,544,546,544,5
|
|
20240216,112900,20180399,544,544,544,544,0
|
|
20240216,112800,20180399,544,544,544,544,0
|
|
20240216,112700,20180399,544,544,544,544,0
|
|
20240216,112600,20180399,544,544,544,544,0
|
|
20240216,112500,20180399,544,544,544,544,0
|
|
20240216,112400,20180399,544,544,544,544,0
|
|
20240216,112300,20180399,544,544,544,544,0
|
|
20240216,112200,20180399,544,544,544,544,1
|
|
20240216,112100,20179855,544,544,544,544,0
|
|
20240216,112000,20179855,544,544,544,544,1
|
|
20240216,111900,20179311,546,546,546,546,0
|
|
20240216,111800,20179311,546,546,546,546,0
|
|
20240216,111700,20179311,546,546,546,546,0
|
|
20240216,111600,20179311,546,546,546,546,0
|
|
20240216,111500,20179311,546,546,546,546,0
|
|
20240216,111400,20179311,546,546,546,546,0
|
|
20240216,111300,20179311,546,546,546,546,0
|
|
20240216,111200,20179311,546,546,546,546,0
|
|
20240216,111100,20179311,546,543,546,543,2000
|
|
20240216,111000,19087414,546,546,546,546,0
|
|
20240216,110900,19087414,546,546,546,546,0
|
|
20240216,110800,19087414,546,546,546,546,0
|
|
20240216,110700,19087414,546,546,546,546,0
|
|
20240216,110600,19087414,546,546,546,546,0
|
|
20240216,110500,19087414,546,543,546,543,1000
|
|
20240216,110400,18541417,542,542,542,542,0
|
|
20240216,110300,18541417,542,543,543,542,150
|
|
20240216,110200,18460007,544,544,544,544,0
|
|
20240216,110100,18460007,544,544,544,544,0
|
|
20240216,110000,18460007,544,544,544,544,0
|
|
20240216,105900,18460007,544,544,544,544,0
|
|
20240216,105800,18460007,544,544,544,544,34
|
|
20240216,105700,18441511,546,545,546,545,10
|
|
20240216,105600,18436052,544,544,544,544,0
|
|
20240216,105500,18436052,544,544,544,544,0
|
|
20240216,105400,18436052,544,544,544,544,0
|
|
20240216,105300,18436052,544,544,544,544,0
|
|
20240216,105200,18436052,544,544,544,544,0
|
|
20240216,105100,18436052,544,544,544,544,0
|
|
20240216,105000,18436052,544,544,544,544,0
|
|
20240216,104900,18436052,544,544,544,544,0
|
|
20240216,104800,18436052,544,544,544,544,0
|
|
20240216,104700,18436052,544,544,544,544,0
|
|
20240216,104600,18436052,544,544,544,544,1
|
|
20240216,104500,18435508,544,544,544,544,0
|
|
20240216,104400,18435508,544,544,544,544,0
|
|
20240216,104300,18435508,544,544,544,544,0
|
|
20240216,104200,18435508,544,544,544,544,0
|
|
20240216,104100,18435508,544,544,544,544,0
|
|
20240216,104000,18435508,544,544,544,544,0
|
|
20240216,103900,18435508,544,544,544,544,0
|
|
20240216,103800,18435508,544,544,544,544,0
|
|
20240216,103700,18435508,544,544,544,544,20000
|
|
20240216,103600,7555508,544,545,545,544,709
|
|
20240216,103500,7169809,546,546,546,546,0
|
|
20240216,103400,7169809,546,546,546,546,0
|
|
20240216,103300,7169809,546,546,546,546,0
|
|
20240216,103200,7169809,546,546,546,546,0
|
|
20240216,103100,7169809,546,545,546,545,2
|
|
20240216,103000,7168718,544,544,544,544,0
|
|
20240216,102900,7168718,544,545,545,544,50
|
|
20240216,102800,7141517,545,545,545,544,52
|
|
20240216,102700,7113227,544,544,544,544,0
|
|
20240216,102600,7113227,544,544,544,544,0
|
|
20240216,102500,7113227,544,544,544,544,0
|
|
20240216,102400,7113227,544,545,545,544,13
|
|
20240216,102300,7106144,548,548,548,548,0
|
|
20240216,102200,7106144,548,548,548,548,0
|
|
20240216,102100,7106144,548,546,548,546,53
|
|
20240216,102000,7077102,548,548,548,548,0
|
|
20240216,101900,7077102,548,548,548,548,0
|
|
20240216,101800,7077102,548,548,548,548,69
|
|
20240216,101700,7039290,549,548,549,548,10
|
|
20240216,101600,7033808,548,548,549,545,231
|
|
20240216,101500,6907176,545,545,545,545,1
|
|
20240216,101400,6906631,548,545,548,545,2
|
|
20240216,101300,6905538,545,545,545,545,0
|
|
20240216,101200,6905538,545,545,545,545,0
|
|
20240216,101100,6905538,545,545,545,545,0
|
|
20240216,101000,6905538,545,545,545,545,0
|
|
20240216,100900,6905538,545,545,545,545,0
|
|
20240216,100800,6905538,545,545,545,545,0
|
|
20240216,100700,6905538,545,545,545,545,1
|
|
20240216,100600,6904993,545,545,545,545,0
|
|
20240216,100500,6904993,545,545,545,545,0
|
|
20240216,100400,6904993,545,545,545,545,0
|
|
20240216,100300,6904993,545,545,545,545,0
|
|
20240216,100200,6904993,545,545,545,545,1
|
|
20240216,100100,6904448,545,545,545,545,1
|
|
20240216,100000,6903903,543,543,543,543,0
|
|
20240216,095900,6903903,543,543,543,543,0
|
|
20240216,095800,6903903,543,543,543,543,0
|
|
20240216,095700,6903903,543,543,543,543,1
|
|
20240216,095600,6903360,542,542,542,542,0
|
|
20240216,095500,6903360,542,542,542,542,499
|
|
20240216,095400,6632902,542,544,544,542,6174
|
|
20240216,095300,3284658,544,544,544,544,1
|
|
20240216,095200,3284114,545,545,545,545,0
|
|
20240216,095100,3284114,545,545,545,545,0
|
|
20240216,095000,3284114,545,545,545,545,0
|
|
20240216,094900,3284114,545,545,545,545,0
|
|
20240216,094800,3284114,545,545,545,545,0
|
|
20240216,094700,3284114,545,545,545,545,0
|
|
20240216,094600,3284114,545,545,545,545,0
|
|
20240216,094500,3284114,545,545,545,545,0
|
|
20240216,094400,3284114,545,545,545,545,0
|
|
20240216,094300,3284114,545,545,545,545,44
|
|
20240216,094200,3260134,545,545,545,545,0
|
|
20240216,094100,3260134,545,545,545,545,0
|
|
20240216,094000,3260134,545,545,545,545,0
|
|
20240216,093900,3260134,545,545,545,545,0
|
|
20240216,093800,3260134,545,545,545,545,200
|
|
20240216,093700,3151134,545,545,545,545,10
|
|
20240216,093600,3145684,545,545,545,545,1
|
|
20240216,093500,3145139,544,544,544,544,0
|
|
20240216,093400,3145139,544,544,544,544,0
|
|
20240216,093300,3145139,544,544,545,544,12
|
|
20240216,093200,3138601,544,545,545,544,42
|
|
20240216,093100,3115720,545,545,545,545,7
|
|
20240216,093000,3111905,545,545,546,545,210
|
|
20240216,092900,2997255,545,545,545,545,1
|
|
20240216,092800,2996710,547,547,547,547,0
|
|
20240216,092700,2996710,547,545,547,545,2
|
|
20240216,092600,2995618,544,547,547,544,2759
|
|
20240216,092500,1489368,547,547,547,547,0
|
|
20240216,092400,1489368,547,547,547,547,3
|
|
20240216,092300,1487727,547,547,547,547,200
|
|
20240216,092200,1378327,547,547,547,547,5
|
|
20240216,092100,1375592,547,547,547,547,0
|
|
20240216,092000,1375592,547,547,547,547,0
|
|
20240216,091900,1375592,547,547,547,547,3
|
|
20240216,091800,1373951,547,547,547,547,3
|
|
20240216,091700,1372310,547,547,547,547,81
|
|
20240216,091600,1328003,546,546,546,546,2
|
|
20240216,091500,1326911,545,545,545,545,0
|
|
20240216,091400,1326911,545,545,545,545,11
|
|
20240216,091300,1320916,545,545,545,545,0
|
|
20240216,091200,1320916,545,545,545,545,5
|
|
20240216,091100,1318191,545,545,545,545,78
|
|
20240216,091000,1275681,545,545,545,545,76
|
|
20240216,090900,1234261,545,545,545,545,2073
|
|
20240216,090800,104476,546,546,546,546,1
|
|
20240216,090700,103930,547,547,547,547,0
|
|
20240216,090600,103930,547,547,547,547,0
|
|
20240216,090500,103930,547,547,547,547,0
|
|
20240216,090400,103930,547,547,547,547,0
|
|
20240216,090300,103930,547,547,547,547,0
|
|
20240216,090200,103930,547,547,547,547,0
|
|
20240216,090100,103930,547,547,547,547,0
|
|
20240216,090000,103930,547,547,547,547,190
|