578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183500,22764524,560,560,560,560,116
|
|
20240215,183400,22764524,560,560,560,560,0
|
|
20240215,183300,22764524,560,560,560,560,0
|
|
20240215,183200,22764524,560,560,560,560,0
|
|
20240215,183100,22764524,560,560,560,560,0
|
|
20240215,183000,22764524,560,560,560,560,0
|
|
20240215,182900,22764524,560,560,560,560,0
|
|
20240215,182800,22764524,560,560,560,560,0
|
|
20240215,182700,22764524,560,560,560,560,0
|
|
20240215,182600,22764524,560,560,560,560,0
|
|
20240215,182500,22764524,560,560,560,560,0
|
|
20240215,182400,22764524,560,560,560,560,0
|
|
20240215,182300,22764524,560,560,560,560,0
|
|
20240215,182200,22764524,560,560,560,560,0
|
|
20240215,182100,22764524,560,560,560,560,0
|
|
20240215,182000,22764524,560,560,560,560,0
|
|
20240215,181900,22764524,560,560,560,560,0
|
|
20240215,181800,22764524,560,560,560,560,0
|
|
20240215,181700,22764524,560,560,560,560,0
|
|
20240215,181600,22764524,560,560,560,560,0
|
|
20240215,181500,22764524,560,560,560,560,0
|
|
20240215,181400,22764524,560,560,560,560,0
|
|
20240215,181300,22764524,560,560,560,560,0
|
|
20240215,181200,22764524,560,560,560,560,0
|
|
20240215,181100,22764524,560,560,560,560,0
|
|
20240215,181000,22764524,560,560,560,560,0
|
|
20240215,180900,22764524,560,560,560,560,0
|
|
20240215,180800,22764524,560,560,560,560,0
|
|
20240215,180700,22764524,560,560,560,560,0
|
|
20240215,180600,22764524,560,560,560,560,0
|
|
20240215,180500,22764524,560,560,560,560,116
|
|
20240215,180400,22764524,560,560,560,560,0
|
|
20240215,180300,22764524,560,560,560,560,0
|
|
20240215,180200,22764524,560,560,560,560,0
|
|
20240215,180100,22764524,560,560,560,560,0
|
|
20240215,180000,22764524,560,560,560,560,0
|
|
20240215,175900,22764524,560,560,560,560,0
|
|
20240215,175800,22764524,560,560,560,560,0
|
|
20240215,175700,22764524,560,560,560,560,0
|
|
20240215,175600,22764524,560,560,560,560,0
|
|
20240215,175500,22764524,560,560,560,560,0
|
|
20240215,175400,22764524,560,560,560,560,0
|
|
20240215,175300,22764524,560,560,560,560,0
|
|
20240215,175200,22764524,560,560,560,560,0
|
|
20240215,175100,22764524,560,560,560,560,0
|
|
20240215,175000,22764524,560,560,560,560,0
|
|
20240215,174900,22764524,560,560,560,560,0
|
|
20240215,174800,22764524,560,560,560,560,0
|
|
20240215,174700,22764524,560,560,560,560,0
|
|
20240215,174600,22764524,560,560,560,560,0
|
|
20240215,174500,22764524,560,560,560,560,0
|
|
20240215,174400,22764524,560,560,560,560,0
|
|
20240215,174300,22764524,560,560,560,560,0
|
|
20240215,174200,22764524,560,560,560,560,0
|
|
20240215,174100,22764524,560,560,560,560,0
|
|
20240215,174000,22764524,560,560,560,560,0
|
|
20240215,173900,22764524,560,560,560,560,0
|
|
20240215,173800,22764524,560,560,560,560,0
|
|
20240215,173700,22764524,560,560,560,560,0
|
|
20240215,173600,22764524,560,560,560,560,0
|
|
20240215,173500,22764524,560,560,560,560,116
|
|
20240215,173400,22764524,560,560,560,560,0
|
|
20240215,173300,22764524,560,560,560,560,0
|
|
20240215,173200,22764524,560,560,560,560,0
|
|
20240215,173100,22764524,560,560,560,560,0
|
|
20240215,173000,22764524,560,560,560,560,0
|
|
20240215,172900,22764524,560,560,560,560,0
|
|
20240215,172800,22764524,560,560,560,560,0
|
|
20240215,172700,22764524,560,560,560,560,0
|
|
20240215,172600,22764524,560,560,560,560,0
|
|
20240215,172500,22764524,560,560,560,560,0
|
|
20240215,172400,22764524,560,560,560,560,0
|
|
20240215,172300,22764524,560,560,560,560,0
|
|
20240215,172200,22764524,560,560,560,560,0
|
|
20240215,172100,22764524,560,560,560,560,0
|
|
20240215,172000,22764524,560,560,560,560,0
|
|
20240215,171900,22764524,560,560,560,560,0
|
|
20240215,171800,22764524,560,560,560,560,0
|
|
20240215,171700,22764524,560,560,560,560,0
|
|
20240215,171600,22764524,560,560,560,560,0
|
|
20240215,171500,22764524,560,560,560,560,0
|
|
20240215,171400,22764524,560,560,560,560,0
|
|
20240215,171300,22764524,560,560,560,560,0
|
|
20240215,171200,22764524,560,560,560,560,0
|
|
20240215,171100,22764524,560,560,560,560,0
|
|
20240215,171000,22764524,560,560,560,560,0
|
|
20240215,170900,22764524,560,560,560,560,0
|
|
20240215,170800,22764524,560,560,560,560,0
|
|
20240215,170700,22764524,560,560,560,560,0
|
|
20240215,170600,22764524,560,560,560,560,0
|
|
20240215,170500,22764524,560,560,560,560,116
|
|
20240215,170400,22764524,560,560,560,560,0
|
|
20240215,170300,22764524,560,560,560,560,0
|
|
20240215,170200,22764524,560,560,560,560,0
|
|
20240215,170100,22764524,560,560,560,560,0
|
|
20240215,170000,22764524,560,560,560,560,0
|
|
20240215,165900,22764524,560,560,560,560,0
|
|
20240215,165800,22764524,560,560,560,560,0
|
|
20240215,165700,22764524,560,560,560,560,0
|
|
20240215,165600,22764524,560,560,560,560,0
|
|
20240215,165500,22764524,560,560,560,560,0
|
|
20240215,165400,22764524,560,560,560,560,0
|
|
20240215,165300,22764524,560,560,560,560,0
|
|
20240215,165200,22764524,560,560,560,560,0
|
|
20240215,165100,22764524,560,560,560,560,0
|
|
20240215,165000,22764524,560,560,560,560,0
|
|
20240215,164900,22764524,560,560,560,560,0
|
|
20240215,164800,22764524,560,560,560,560,0
|
|
20240215,164700,22764524,560,560,560,560,0
|
|
20240215,164600,22764524,560,560,560,560,0
|
|
20240215,164500,22764524,560,560,560,560,0
|
|
20240215,164400,22764524,560,560,560,560,0
|
|
20240215,164300,22764524,560,560,560,560,0
|
|
20240215,164200,22764524,560,560,560,560,0
|
|
20240215,164100,22764524,560,560,560,560,0
|
|
20240215,164000,22764524,560,560,560,560,0
|
|
20240215,163900,22764524,560,560,560,560,0
|
|
20240215,163800,22764524,560,560,560,560,0
|
|
20240215,163700,22764524,560,560,560,560,0
|
|
20240215,163600,22764524,560,560,560,560,0
|
|
20240215,163500,22764524,560,560,560,560,116
|
|
20240215,163400,22764524,560,560,560,560,0
|
|
20240215,163300,22764524,560,560,560,560,0
|
|
20240215,163200,22764524,560,560,560,560,0
|
|
20240215,163100,22764524,560,560,560,560,0
|
|
20240215,163000,22764524,560,560,560,560,0
|
|
20240215,162900,22764524,560,560,560,560,0
|
|
20240215,162800,22764524,560,560,560,560,0
|
|
20240215,162700,22764524,560,560,560,560,0
|
|
20240215,162600,22764524,560,560,560,560,0
|
|
20240215,162500,22764524,560,560,560,560,0
|
|
20240215,162400,22764524,560,560,560,560,0
|
|
20240215,162300,22764524,560,560,560,560,0
|
|
20240215,162200,22764524,560,560,560,560,0
|
|
20240215,162100,22764524,560,560,560,560,0
|
|
20240215,162000,22764524,560,560,560,560,0
|
|
20240215,161900,22764524,560,560,560,560,0
|
|
20240215,161800,22764524,560,560,560,560,0
|
|
20240215,161700,22764524,560,560,560,560,0
|
|
20240215,161600,22764524,560,560,560,560,0
|
|
20240215,161500,22764524,560,560,560,560,0
|
|
20240215,161400,22764524,560,560,560,560,0
|
|
20240215,161300,22764524,560,560,560,560,0
|
|
20240215,161200,22764524,560,560,560,560,0
|
|
20240215,161100,22764524,560,560,560,560,0
|
|
20240215,161000,22764524,560,560,560,560,0
|
|
20240215,160900,22764524,560,560,560,560,0
|
|
20240215,160800,22764524,560,560,560,560,0
|
|
20240215,160700,22764524,560,560,560,560,0
|
|
20240215,160600,22764524,560,560,560,560,0
|
|
20240215,160500,22764524,560,560,560,560,116
|
|
20240215,160400,22764524,560,560,560,560,0
|
|
20240215,160300,22764524,560,560,560,560,0
|
|
20240215,160200,22764524,560,560,560,560,0
|
|
20240215,160100,22764524,560,560,560,560,0
|
|
20240215,160000,22764524,560,560,560,560,0
|
|
20240215,155900,22764524,560,560,560,560,0
|
|
20240215,155800,22764524,560,560,560,560,0
|
|
20240215,155700,22764524,560,560,560,560,0
|
|
20240215,155600,22764524,560,560,560,560,0
|
|
20240215,155500,22764524,560,560,560,560,0
|
|
20240215,155400,22764524,560,560,560,560,0
|
|
20240215,155300,22764524,560,560,560,560,0
|
|
20240215,155200,22764524,560,560,560,560,0
|
|
20240215,155100,22764524,560,560,560,560,0
|
|
20240215,155000,22764524,560,560,560,560,0
|
|
20240215,154900,22764524,560,560,560,560,0
|
|
20240215,154800,22764524,560,560,560,560,0
|
|
20240215,154700,22764524,560,560,560,560,0
|
|
20240215,154600,22764524,560,560,560,560,0
|
|
20240215,154500,22764524,560,560,560,560,0
|
|
20240215,154400,22764524,560,560,560,560,0
|
|
20240215,154300,22764524,560,560,560,560,0
|
|
20240215,154200,22764524,560,560,560,560,0
|
|
20240215,154100,22764524,560,560,560,560,0
|
|
20240215,154000,22764524,560,560,560,560,0
|
|
20240215,153900,22764524,560,560,560,560,0
|
|
20240215,153800,22764524,560,560,560,560,0
|
|
20240215,153700,22764524,560,560,560,560,0
|
|
20240215,153600,22764524,560,560,560,560,0
|
|
20240215,153500,22764524,560,560,560,560,116
|
|
20240215,153400,22764524,560,560,560,560,0
|
|
20240215,153300,22764524,560,560,560,560,0
|
|
20240215,153200,22764524,560,560,560,560,0
|
|
20240215,153100,22764524,560,560,560,560,0
|
|
20240215,153000,22764524,560,560,560,560,116
|
|
20240215,152900,22699564,559,559,559,559,0
|
|
20240215,152800,22699564,559,559,559,559,0
|
|
20240215,152700,22699564,559,559,559,559,0
|
|
20240215,152600,22699564,559,559,559,559,0
|
|
20240215,152500,22699564,559,559,559,559,0
|
|
20240215,152400,22699564,559,559,559,559,0
|
|
20240215,152300,22699564,559,559,559,559,0
|
|
20240215,152200,22699564,559,559,559,559,0
|
|
20240215,152100,22699564,559,559,559,559,0
|
|
20240215,152000,22699564,559,559,559,559,0
|
|
20240215,151900,22699564,559,559,559,559,0
|
|
20240215,151800,22699564,559,559,559,559,0
|
|
20240215,151700,22699564,559,559,559,559,0
|
|
20240215,151600,22699564,559,559,559,559,0
|
|
20240215,151500,22699564,559,559,559,559,1
|
|
20240215,151400,22699005,560,560,560,560,0
|
|
20240215,151300,22699005,560,560,560,560,0
|
|
20240215,151200,22699005,560,560,560,560,3
|
|
20240215,151100,22697325,559,559,559,559,3
|
|
20240215,151000,22695648,558,558,558,558,1
|
|
20240215,150900,22695090,559,559,559,559,4
|
|
20240215,150800,22692854,557,557,557,557,0
|
|
20240215,150700,22692854,557,557,557,557,0
|
|
20240215,150600,22692854,557,559,559,557,999
|
|
20240215,150500,22136308,559,559,559,559,0
|
|
20240215,150400,22136308,559,559,559,559,0
|
|
20240215,150300,22136308,559,559,559,559,1
|
|
20240215,150200,22135749,560,560,560,560,0
|
|
20240215,150100,22135749,560,560,560,560,0
|
|
20240215,150000,22135749,560,560,560,560,0
|
|
20240215,145900,22135749,560,560,560,560,0
|
|
20240215,145800,22135749,560,560,560,560,0
|
|
20240215,145700,22135749,560,560,560,560,10
|
|
20240215,145600,22130149,559,559,559,559,0
|
|
20240215,145500,22130149,559,559,559,559,0
|
|
20240215,145400,22130149,559,559,559,559,0
|
|
20240215,145300,22130149,559,559,559,559,4
|
|
20240215,145200,22127913,559,559,559,559,5
|
|
20240215,145100,22125118,559,559,559,559,5
|
|
20240215,145000,22122323,559,558,559,558,351
|
|
20240215,144900,21926115,559,559,559,559,100
|
|
20240215,144800,21870215,558,558,558,558,0
|
|
20240215,144700,21870215,558,558,558,558,0
|
|
20240215,144600,21870215,558,558,558,558,0
|
|
20240215,144500,21870215,558,558,558,558,0
|
|
20240215,144400,21870215,558,558,558,558,0
|
|
20240215,144300,21870215,558,558,558,558,0
|
|
20240215,144200,21870215,558,558,558,558,0
|
|
20240215,144100,21870215,558,558,558,558,0
|
|
20240215,144000,21870215,558,558,558,558,0
|
|
20240215,143900,21870215,558,558,558,558,0
|
|
20240215,143800,21870215,558,558,558,558,0
|
|
20240215,143700,21870215,558,558,558,558,0
|
|
20240215,143600,21870215,558,558,558,558,0
|
|
20240215,143500,21870215,558,558,558,558,0
|
|
20240215,143400,21870215,558,558,558,558,0
|
|
20240215,143300,21870215,558,558,558,558,1
|
|
20240215,143200,21869657,559,559,559,559,0
|
|
20240215,143100,21869657,559,559,559,559,500
|
|
20240215,143000,21590157,559,559,559,559,0
|
|
20240215,142900,21590157,559,559,559,559,0
|
|
20240215,142800,21590157,559,559,559,559,10
|
|
20240215,142700,21584567,558,558,558,558,0
|
|
20240215,142600,21584567,558,558,558,558,0
|
|
20240215,142500,21584567,558,558,558,558,0
|
|
20240215,142400,21584567,558,558,558,558,0
|
|
20240215,142300,21584567,558,558,558,558,1
|
|
20240215,142200,21584009,559,559,559,559,0
|
|
20240215,142100,21584009,559,559,559,559,50
|
|
20240215,142000,21556059,558,558,558,558,0
|
|
20240215,141900,21556059,558,558,558,558,0
|
|
20240215,141800,21556059,558,558,558,558,0
|
|
20240215,141700,21556059,558,558,558,558,0
|
|
20240215,141600,21556059,558,558,558,558,0
|
|
20240215,141500,21556059,558,558,558,558,0
|
|
20240215,141400,21556059,558,558,558,558,0
|
|
20240215,141300,21556059,558,558,558,558,0
|
|
20240215,141200,21556059,558,558,558,558,0
|
|
20240215,141100,21556059,558,558,558,558,0
|
|
20240215,141000,21556059,558,558,558,558,0
|
|
20240215,140900,21556059,558,558,558,558,1
|
|
20240215,140800,21555501,559,559,559,559,499
|
|
20240215,140700,21276560,559,559,559,559,0
|
|
20240215,140600,21276560,559,559,559,559,0
|
|
20240215,140500,21276560,559,559,559,559,0
|
|
20240215,140400,21276560,559,559,559,559,0
|
|
20240215,140300,21276560,559,559,559,559,0
|
|
20240215,140200,21276560,559,559,559,559,0
|
|
20240215,140100,21276560,559,559,559,559,0
|
|
20240215,140000,21276560,559,559,559,559,0
|
|
20240215,135900,21276560,559,559,559,559,0
|
|
20240215,135800,21276560,559,559,559,559,0
|
|
20240215,135700,21276560,559,559,559,559,0
|
|
20240215,135600,21276560,559,559,559,559,0
|
|
20240215,135500,21276560,559,559,559,559,0
|
|
20240215,135400,21276560,559,559,559,559,0
|
|
20240215,135300,21276560,559,559,559,559,0
|
|
20240215,135200,21276560,559,559,559,559,0
|
|
20240215,135100,21276560,559,559,559,559,0
|
|
20240215,135000,21276560,559,559,559,559,1
|
|
20240215,134900,21276001,559,559,559,559,0
|
|
20240215,134800,21276001,559,559,559,559,1
|
|
20240215,134700,21275442,561,561,561,561,0
|
|
20240215,134600,21275442,561,559,561,559,4
|
|
20240215,134500,21273201,558,558,558,558,0
|
|
20240215,134400,21273201,558,558,558,558,0
|
|
20240215,134300,21273201,558,558,558,558,0
|
|
20240215,134200,21273201,558,558,558,558,0
|
|
20240215,134100,21273201,558,558,558,558,0
|
|
20240215,134000,21273201,558,558,558,558,492
|
|
20240215,133900,20998665,557,557,557,557,0
|
|
20240215,133800,20998665,557,557,557,557,0
|
|
20240215,133700,20998665,557,557,557,557,0
|
|
20240215,133600,20998665,557,557,557,557,0
|
|
20240215,133500,20998665,557,558,558,557,1000
|
|
20240215,133400,20441656,558,558,558,558,0
|
|
20240215,133300,20441656,558,558,558,558,1
|
|
20240215,133200,20441098,558,558,558,558,1
|
|
20240215,133100,20440540,559,559,559,559,0
|
|
20240215,133000,20440540,559,559,559,559,1
|
|
20240215,132900,20439981,558,558,558,558,0
|
|
20240215,132800,20439981,558,558,558,558,0
|
|
20240215,132700,20439981,558,558,558,558,0
|
|
20240215,132600,20439981,558,558,558,558,0
|
|
20240215,132500,20439981,558,558,558,558,1
|
|
20240215,132400,20439423,558,558,558,558,0
|
|
20240215,132300,20439423,558,558,558,558,0
|
|
20240215,132200,20439423,558,558,558,558,0
|
|
20240215,132100,20439423,558,558,558,558,0
|
|
20240215,132000,20439423,558,558,558,557,8826
|
|
20240215,131900,15519873,558,560,560,558,4149
|
|
20240215,131800,13203228,561,561,561,561,0
|
|
20240215,131700,13203228,561,561,561,561,0
|
|
20240215,131600,13203228,561,561,561,561,0
|
|
20240215,131500,13203228,561,561,561,561,1000
|
|
20240215,131400,12642228,561,561,561,561,0
|
|
20240215,131300,12642228,561,561,561,561,1
|
|
20240215,131200,12641667,560,560,560,560,0
|
|
20240215,131100,12641667,560,560,560,560,0
|
|
20240215,131000,12641667,560,560,560,560,0
|
|
20240215,130900,12641667,560,560,560,560,1
|
|
20240215,130800,12641107,559,559,559,559,0
|
|
20240215,130700,12641107,559,559,559,559,0
|
|
20240215,130600,12641107,559,559,559,559,0
|
|
20240215,130500,12641107,559,559,559,559,0
|
|
20240215,130400,12641107,559,559,559,559,0
|
|
20240215,130300,12641107,559,559,559,559,0
|
|
20240215,130200,12641107,559,559,559,559,0
|
|
20240215,130100,12641107,559,559,559,559,0
|
|
20240215,130000,12641107,559,559,559,559,0
|
|
20240215,125900,12641107,559,559,559,559,0
|
|
20240215,125800,12641107,559,559,559,559,0
|
|
20240215,125700,12641107,559,559,559,559,100
|
|
20240215,125600,12585207,559,559,559,559,0
|
|
20240215,125500,12585207,559,559,559,559,0
|
|
20240215,125400,12585207,559,559,559,559,0
|
|
20240215,125300,12585207,559,559,559,559,44
|
|
20240215,125200,12560611,559,559,559,559,0
|
|
20240215,125100,12560611,559,559,559,559,0
|
|
20240215,125000,12560611,559,559,559,559,0
|
|
20240215,124900,12560611,559,559,559,559,0
|
|
20240215,124800,12560611,559,559,559,559,0
|
|
20240215,124700,12560611,559,559,559,559,0
|
|
20240215,124600,12560611,559,559,559,559,0
|
|
20240215,124500,12560611,559,559,559,559,0
|
|
20240215,124400,12560611,559,559,559,559,0
|
|
20240215,124300,12560611,559,559,559,559,0
|
|
20240215,124200,12560611,559,559,559,559,0
|
|
20240215,124100,12560611,559,559,559,559,219
|
|
20240215,124000,12438190,561,561,561,561,0
|
|
20240215,123900,12438190,561,561,561,561,0
|
|
20240215,123800,12438190,561,560,561,560,2
|
|
20240215,123700,12437069,559,559,559,559,0
|
|
20240215,123600,12437069,559,559,559,559,0
|
|
20240215,123500,12437069,559,560,560,559,1824
|
|
20240215,123400,11416331,561,561,561,561,0
|
|
20240215,123300,11416331,561,561,561,561,0
|
|
20240215,123200,11416331,561,561,561,561,0
|
|
20240215,123100,11416331,561,561,561,561,0
|
|
20240215,123000,11416331,561,561,561,561,0
|
|
20240215,122900,11416331,561,561,561,561,0
|
|
20240215,122800,11416331,561,561,561,561,0
|
|
20240215,122700,11416331,561,561,561,561,0
|
|
20240215,122600,11416331,561,561,561,561,0
|
|
20240215,122500,11416331,561,561,561,561,0
|
|
20240215,122400,11416331,561,561,561,561,0
|
|
20240215,122300,11416331,561,561,561,561,0
|
|
20240215,122200,11416331,561,561,561,561,0
|
|
20240215,122100,11416331,561,561,561,561,0
|
|
20240215,122000,11416331,561,561,561,561,0
|
|
20240215,121900,11416331,561,561,561,561,0
|
|
20240215,121800,11416331,561,561,561,561,0
|
|
20240215,121700,11416331,561,561,561,561,0
|
|
20240215,121600,11416331,561,561,561,561,1
|
|
20240215,121500,11415770,560,560,560,560,0
|
|
20240215,121400,11415770,560,560,560,560,0
|
|
20240215,121300,11415770,560,560,560,560,0
|
|
20240215,121200,11415770,560,560,560,560,0
|
|
20240215,121100,11415770,560,560,560,560,0
|
|
20240215,121000,11415770,560,560,560,560,0
|
|
20240215,120900,11415770,560,560,560,560,0
|
|
20240215,120800,11415770,560,560,560,560,0
|
|
20240215,120700,11415770,560,560,560,560,150
|
|
20240215,120600,11331770,560,560,560,560,0
|
|
20240215,120500,11331770,560,560,560,560,0
|
|
20240215,120400,11331770,560,560,560,560,0
|
|
20240215,120300,11331770,560,560,560,560,63
|
|
20240215,120200,11296490,560,560,560,560,0
|
|
20240215,120100,11296490,560,560,560,560,0
|
|
20240215,120000,11296490,560,560,560,560,300
|
|
20240215,115900,11128490,560,560,560,560,300
|
|
20240215,115800,10960490,560,560,560,560,0
|
|
20240215,115700,10960490,560,560,560,560,0
|
|
20240215,115600,10960490,560,560,560,560,0
|
|
20240215,115500,10960490,560,560,560,560,0
|
|
20240215,115400,10960490,560,560,560,560,0
|
|
20240215,115300,10960490,560,560,560,560,1002
|
|
20240215,115200,10399370,560,560,560,560,0
|
|
20240215,115100,10399370,560,560,560,560,0
|
|
20240215,115000,10399370,560,560,560,560,0
|
|
20240215,114900,10399370,560,560,560,560,1
|
|
20240215,114800,10398810,559,559,559,559,1
|
|
20240215,114700,10398251,561,561,561,561,0
|
|
20240215,114600,10398251,561,560,561,560,100
|
|
20240215,114500,10342152,561,560,561,560,600
|
|
20240215,114400,10005818,560,560,560,560,0
|
|
20240215,114300,10005818,560,560,560,560,89
|
|
20240215,114200,9955978,560,560,560,560,0
|
|
20240215,114100,9955978,560,560,560,560,0
|
|
20240215,114000,9955978,560,560,560,560,0
|
|
20240215,113900,9955978,560,560,560,560,0
|
|
20240215,113800,9955978,560,560,560,560,0
|
|
20240215,113700,9955978,560,560,560,560,0
|
|
20240215,113600,9955978,560,560,560,560,0
|
|
20240215,113500,9955978,560,560,560,560,0
|
|
20240215,113400,9955978,560,560,560,560,100
|
|
20240215,113300,9899978,559,559,559,559,0
|
|
20240215,113200,9899978,559,559,559,559,0
|
|
20240215,113100,9899978,559,559,559,559,0
|
|
20240215,113000,9899978,559,559,559,559,0
|
|
20240215,112900,9899978,559,560,560,559,2048
|
|
20240215,112800,8753099,561,561,561,561,1
|
|
20240215,112700,8752538,561,561,561,561,1
|
|
20240215,112600,8751977,561,561,561,561,0
|
|
20240215,112500,8751977,561,561,561,561,0
|
|
20240215,112400,8751977,561,561,561,561,0
|
|
20240215,112300,8751977,561,561,561,561,0
|
|
20240215,112200,8751977,561,561,561,561,10
|
|
20240215,112100,8746367,561,561,561,561,0
|
|
20240215,112000,8746367,561,561,561,561,1
|
|
20240215,111900,8745806,560,560,560,560,43
|
|
20240215,111800,8721726,560,560,560,560,806
|
|
20240215,111700,8270366,560,560,560,560,0
|
|
20240215,111600,8270366,560,560,560,560,0
|
|
20240215,111500,8270366,560,560,560,560,159
|
|
20240215,111400,8181326,560,560,560,560,0
|
|
20240215,111300,8181326,560,560,560,560,0
|
|
20240215,111200,8181326,560,560,560,560,0
|
|
20240215,111100,8181326,560,560,560,560,0
|
|
20240215,111000,8181326,560,560,560,560,0
|
|
20240215,110900,8181326,560,560,560,560,0
|
|
20240215,110800,8181326,560,560,560,560,930
|
|
20240215,110700,7660526,559,559,559,559,0
|
|
20240215,110600,7660526,559,559,559,559,0
|
|
20240215,110500,7660526,559,559,559,559,458
|
|
20240215,110400,7404504,559,559,559,559,93
|
|
20240215,110300,7352517,559,559,559,559,951
|
|
20240215,110200,6820908,558,558,558,558,0
|
|
20240215,110100,6820908,558,558,558,558,0
|
|
20240215,110000,6820908,558,558,558,558,0
|
|
20240215,105900,6820908,558,558,558,558,0
|
|
20240215,105800,6820908,558,558,558,558,0
|
|
20240215,105700,6820908,558,558,558,558,5
|
|
20240215,105600,6818118,558,558,558,558,1
|
|
20240215,105500,6817560,558,558,558,558,0
|
|
20240215,105400,6817560,558,558,558,558,0
|
|
20240215,105300,6817560,558,558,558,558,0
|
|
20240215,105200,6817560,558,558,558,558,0
|
|
20240215,105100,6817560,558,558,558,558,0
|
|
20240215,105000,6817560,558,558,558,558,0
|
|
20240215,104900,6817560,558,558,558,558,0
|
|
20240215,104800,6817560,558,558,558,558,0
|
|
20240215,104700,6817560,558,558,558,558,0
|
|
20240215,104600,6817560,558,558,558,558,0
|
|
20240215,104500,6817560,558,558,558,558,0
|
|
20240215,104400,6817560,558,558,558,558,0
|
|
20240215,104300,6817560,558,558,558,558,1
|
|
20240215,104200,6817002,559,559,559,559,0
|
|
20240215,104100,6817002,559,559,559,559,22
|
|
20240215,104000,6804704,558,558,558,558,0
|
|
20240215,103900,6804704,558,558,558,558,0
|
|
20240215,103800,6804704,558,558,558,558,0
|
|
20240215,103700,6804704,558,558,558,558,0
|
|
20240215,103600,6804704,558,558,558,558,0
|
|
20240215,103500,6804704,558,558,558,558,0
|
|
20240215,103400,6804704,558,558,558,558,0
|
|
20240215,103300,6804704,558,558,558,558,0
|
|
20240215,103200,6804704,558,558,558,558,0
|
|
20240215,103100,6804704,558,558,558,558,0
|
|
20240215,103000,6804704,558,558,558,558,7
|
|
20240215,102900,6800798,558,558,558,558,4
|
|
20240215,102800,6798566,558,557,558,557,4
|
|
20240215,102700,6796335,558,558,558,558,10
|
|
20240215,102600,6790755,558,558,558,558,4
|
|
20240215,102500,6788523,558,558,558,557,8
|
|
20240215,102400,6784060,558,559,559,558,2020
|
|
20240215,102300,5655419,559,559,559,559,1
|
|
20240215,102200,5654860,559,559,559,559,0
|
|
20240215,102100,5654860,559,559,559,559,0
|
|
20240215,102000,5654860,559,559,559,559,0
|
|
20240215,101900,5654860,559,559,559,559,0
|
|
20240215,101800,5654860,559,560,560,559,5
|
|
20240215,101700,5652062,560,560,560,560,3
|
|
20240215,101600,5650382,559,559,559,559,1
|
|
20240215,101500,5649823,560,560,560,560,2
|
|
20240215,101400,5648703,560,560,560,560,7
|
|
20240215,101300,5644783,560,560,560,560,506
|
|
20240215,101200,5361423,560,560,560,560,0
|
|
20240215,101100,5361423,560,561,561,560,41
|
|
20240215,101000,5338423,560,560,560,560,0
|
|
20240215,100900,5338423,560,560,560,560,0
|
|
20240215,100800,5338423,560,560,560,560,377
|
|
20240215,100700,5127303,559,559,559,559,0
|
|
20240215,100600,5127303,559,559,559,559,0
|
|
20240215,100500,5127303,559,559,559,559,0
|
|
20240215,100400,5127303,559,559,559,559,5
|
|
20240215,100300,5124508,559,559,559,559,1
|
|
20240215,100200,5123949,560,560,560,560,564
|
|
20240215,100100,4808109,560,560,561,560,64
|
|
20240215,100000,4772268,561,560,561,560,314
|
|
20240215,095900,4596427,560,560,560,560,0
|
|
20240215,095800,4596427,560,560,560,560,0
|
|
20240215,095700,4596427,560,560,560,560,0
|
|
20240215,095600,4596427,560,560,560,560,1
|
|
20240215,095500,4595867,563,561,563,561,216
|
|
20240215,095400,4474460,561,560,561,560,7
|
|
20240215,095300,4470539,559,558,559,558,2
|
|
20240215,095200,4469422,560,559,560,559,3
|
|
20240215,095100,4467743,558,558,558,558,0
|
|
20240215,095000,4467743,558,558,558,558,1
|
|
20240215,094900,4467185,559,559,559,559,0
|
|
20240215,094800,4467185,559,559,559,559,0
|
|
20240215,094700,4467185,559,559,559,559,5
|
|
20240215,094600,4464390,558,558,558,558,0
|
|
20240215,094500,4464390,558,558,558,558,7
|
|
20240215,094400,4460484,558,558,558,558,2
|
|
20240215,094300,4459368,558,558,558,558,1
|
|
20240215,094200,4458810,559,559,559,559,369
|
|
20240215,094100,4252539,559,559,559,559,0
|
|
20240215,094000,4252539,559,559,559,559,0
|
|
20240215,093900,4252539,559,559,559,559,0
|
|
20240215,093800,4252539,559,559,559,559,0
|
|
20240215,093700,4252539,559,559,559,559,1
|
|
20240215,093600,4251980,559,559,559,559,0
|
|
20240215,093500,4251980,559,559,559,559,0
|
|
20240215,093400,4251980,559,559,559,559,2
|
|
20240215,093300,4250862,558,558,558,558,0
|
|
20240215,093200,4250862,558,558,558,558,1
|
|
20240215,093100,4250304,557,557,557,557,3
|
|
20240215,093000,4248633,556,557,557,556,501
|
|
20240215,092900,3970071,558,558,558,558,0
|
|
20240215,092800,3970071,558,558,558,558,0
|
|
20240215,092700,3970071,558,559,559,558,11
|
|
20240215,092600,3963931,560,559,560,559,2
|
|
20240215,092500,3962812,558,558,558,558,0
|
|
20240215,092400,3962812,558,558,558,558,0
|
|
20240215,092300,3962812,558,558,558,558,1
|
|
20240215,092200,3962254,558,558,558,558,0
|
|
20240215,092100,3962254,558,558,558,558,1
|
|
20240215,092000,3961696,558,558,558,558,1
|
|
20240215,091900,3961138,558,558,558,558,1
|
|
20240215,091800,3960580,562,558,562,558,300
|
|
20240215,091700,3792168,559,559,559,559,0
|
|
20240215,091600,3792168,559,559,559,559,0
|
|
20240215,091500,3792168,559,559,559,559,0
|
|
20240215,091400,3792168,559,559,559,559,0
|
|
20240215,091300,3792168,559,559,559,559,0
|
|
20240215,091200,3792168,559,559,559,559,1
|
|
20240215,091100,3791609,552,559,559,552,4600
|
|
20240215,091000,1242800,562,559,562,559,8
|
|
20240215,090900,1238322,559,559,559,559,0
|
|
20240215,090800,1238322,559,559,559,559,8
|
|
20240215,090700,1233850,559,559,559,559,43
|
|
20240215,090600,1209813,559,559,559,559,0
|
|
20240215,090500,1209813,559,559,559,559,0
|
|
20240215,090400,1209813,559,559,559,559,1
|
|
20240215,090300,1209254,559,558,559,558,3
|
|
20240215,090200,1207578,559,559,559,559,942
|
|
20240215,090100,681000,562,562,562,562,0
|
|
20240215,090000,681000,562,568,568,562,1200
|