578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,183500,41444874,562,562,562,562,1095
|
|
20240216,183400,41444874,562,562,562,562,0
|
|
20240216,183300,41444874,562,562,562,562,0
|
|
20240216,183200,41444874,562,562,562,562,0
|
|
20240216,183100,41444874,562,562,562,562,0
|
|
20240216,183000,41444874,562,562,562,562,0
|
|
20240216,182900,41444874,562,562,562,562,0
|
|
20240216,182800,41444874,562,562,562,562,0
|
|
20240216,182700,41444874,562,562,562,562,0
|
|
20240216,182600,41444874,562,562,562,562,0
|
|
20240216,182500,41444874,562,562,562,562,0
|
|
20240216,182400,41444874,562,562,562,562,0
|
|
20240216,182300,41444874,562,562,562,562,0
|
|
20240216,182200,41444874,562,562,562,562,0
|
|
20240216,182100,41444874,562,562,562,562,0
|
|
20240216,182000,41444874,562,562,562,562,0
|
|
20240216,181900,41444874,562,562,562,562,0
|
|
20240216,181800,41444874,562,562,562,562,0
|
|
20240216,181700,41444874,562,562,562,562,0
|
|
20240216,181600,41444874,562,562,562,562,0
|
|
20240216,181500,41444874,562,562,562,562,0
|
|
20240216,181400,41444874,562,562,562,562,0
|
|
20240216,181300,41444874,562,562,562,562,0
|
|
20240216,181200,41444874,562,562,562,562,0
|
|
20240216,181100,41444874,562,562,562,562,0
|
|
20240216,181000,41444874,562,562,562,562,0
|
|
20240216,180900,41444874,562,562,562,562,0
|
|
20240216,180800,41444874,562,562,562,562,0
|
|
20240216,180700,41444874,562,562,562,562,0
|
|
20240216,180600,41444874,562,562,562,562,0
|
|
20240216,180500,41444874,562,562,562,562,1095
|
|
20240216,180400,41444874,562,562,562,562,0
|
|
20240216,180300,41444874,562,562,562,562,0
|
|
20240216,180200,41444874,562,562,562,562,0
|
|
20240216,180100,41444874,562,562,562,562,0
|
|
20240216,180000,41444874,562,562,562,562,0
|
|
20240216,175900,41444874,562,562,562,562,0
|
|
20240216,175800,41444874,562,562,562,562,0
|
|
20240216,175700,41444874,562,562,562,562,0
|
|
20240216,175600,41444874,562,562,562,562,0
|
|
20240216,175500,41444874,562,562,562,562,0
|
|
20240216,175400,41444874,562,562,562,562,0
|
|
20240216,175300,41444874,562,562,562,562,0
|
|
20240216,175200,41444874,562,562,562,562,0
|
|
20240216,175100,41444874,562,562,562,562,0
|
|
20240216,175000,41444874,562,562,562,562,0
|
|
20240216,174900,41444874,562,562,562,562,0
|
|
20240216,174800,41444874,562,562,562,562,0
|
|
20240216,174700,41444874,562,562,562,562,0
|
|
20240216,174600,41444874,562,562,562,562,0
|
|
20240216,174500,41444874,562,562,562,562,0
|
|
20240216,174400,41444874,562,562,562,562,0
|
|
20240216,174300,41444874,562,562,562,562,0
|
|
20240216,174200,41444874,562,562,562,562,0
|
|
20240216,174100,41444874,562,562,562,562,0
|
|
20240216,174000,41444874,562,562,562,562,0
|
|
20240216,173900,41444874,562,562,562,562,0
|
|
20240216,173800,41444874,562,562,562,562,0
|
|
20240216,173700,41444874,562,562,562,562,0
|
|
20240216,173600,41444874,562,562,562,562,0
|
|
20240216,173500,41444874,562,562,562,562,1095
|
|
20240216,173400,41444874,562,562,562,562,0
|
|
20240216,173300,41444874,562,562,562,562,0
|
|
20240216,173200,41444874,562,562,562,562,0
|
|
20240216,173100,41444874,562,562,562,562,0
|
|
20240216,173000,41444874,562,562,562,562,0
|
|
20240216,172900,41444874,562,562,562,562,0
|
|
20240216,172800,41444874,562,562,562,562,0
|
|
20240216,172700,41444874,562,562,562,562,0
|
|
20240216,172600,41444874,562,562,562,562,0
|
|
20240216,172500,41444874,562,562,562,562,0
|
|
20240216,172400,41444874,562,562,562,562,0
|
|
20240216,172300,41444874,562,562,562,562,0
|
|
20240216,172200,41444874,562,562,562,562,0
|
|
20240216,172100,41444874,562,562,562,562,0
|
|
20240216,172000,41444874,562,562,562,562,0
|
|
20240216,171900,41444874,562,562,562,562,0
|
|
20240216,171800,41444874,562,562,562,562,0
|
|
20240216,171700,41444874,562,562,562,562,0
|
|
20240216,171600,41444874,562,562,562,562,0
|
|
20240216,171500,41444874,562,562,562,562,0
|
|
20240216,171400,41444874,562,562,562,562,0
|
|
20240216,171300,41444874,562,562,562,562,0
|
|
20240216,171200,41444874,562,562,562,562,0
|
|
20240216,171100,41444874,562,562,562,562,0
|
|
20240216,171000,41444874,562,562,562,562,0
|
|
20240216,170900,41444874,562,562,562,562,0
|
|
20240216,170800,41444874,562,562,562,562,0
|
|
20240216,170700,41444874,562,562,562,562,0
|
|
20240216,170600,41444874,562,562,562,562,0
|
|
20240216,170500,41444874,562,562,562,562,1095
|
|
20240216,170400,41444874,562,562,562,562,0
|
|
20240216,170300,41444874,562,562,562,562,0
|
|
20240216,170200,41444874,562,562,562,562,0
|
|
20240216,170100,41444874,562,562,562,562,0
|
|
20240216,170000,41444874,562,562,562,562,0
|
|
20240216,165900,41444874,562,562,562,562,0
|
|
20240216,165800,41444874,562,562,562,562,0
|
|
20240216,165700,41444874,562,562,562,562,0
|
|
20240216,165600,41444874,562,562,562,562,0
|
|
20240216,165500,41444874,562,562,562,562,0
|
|
20240216,165400,41444874,562,562,562,562,0
|
|
20240216,165300,41444874,562,562,562,562,0
|
|
20240216,165200,41444874,562,562,562,562,0
|
|
20240216,165100,41444874,562,562,562,562,0
|
|
20240216,165000,41444874,562,562,562,562,0
|
|
20240216,164900,41444874,562,562,562,562,0
|
|
20240216,164800,41444874,562,562,562,562,0
|
|
20240216,164700,41444874,562,562,562,562,0
|
|
20240216,164600,41444874,562,562,562,562,0
|
|
20240216,164500,41444874,562,562,562,562,0
|
|
20240216,164400,41444874,562,562,562,562,0
|
|
20240216,164300,41444874,562,562,562,562,0
|
|
20240216,164200,41444874,562,562,562,562,0
|
|
20240216,164100,41444874,562,562,562,562,0
|
|
20240216,164000,41444874,562,562,562,562,0
|
|
20240216,163900,41444874,562,562,562,562,0
|
|
20240216,163800,41444874,562,562,562,562,0
|
|
20240216,163700,41444874,562,562,562,562,0
|
|
20240216,163600,41444874,562,562,562,562,0
|
|
20240216,163500,41444874,562,562,562,562,1095
|
|
20240216,163400,41444874,562,562,562,562,0
|
|
20240216,163300,41444874,562,562,562,562,0
|
|
20240216,163200,41444874,562,562,562,562,0
|
|
20240216,163100,41444874,562,562,562,562,0
|
|
20240216,163000,41444874,562,562,562,562,0
|
|
20240216,162900,41444874,562,562,562,562,0
|
|
20240216,162800,41444874,562,562,562,562,0
|
|
20240216,162700,41444874,562,562,562,562,0
|
|
20240216,162600,41444874,562,562,562,562,0
|
|
20240216,162500,41444874,562,562,562,562,0
|
|
20240216,162400,41444874,562,562,562,562,0
|
|
20240216,162300,41444874,562,562,562,562,0
|
|
20240216,162200,41444874,562,562,562,562,0
|
|
20240216,162100,41444874,562,562,562,562,0
|
|
20240216,162000,41444874,562,562,562,562,0
|
|
20240216,161900,41444874,562,562,562,562,0
|
|
20240216,161800,41444874,562,562,562,562,0
|
|
20240216,161700,41444874,562,562,562,562,0
|
|
20240216,161600,41444874,562,562,562,562,0
|
|
20240216,161500,41444874,562,562,562,562,0
|
|
20240216,161400,41444874,562,562,562,562,0
|
|
20240216,161300,41444874,562,562,562,562,0
|
|
20240216,161200,41444874,562,562,562,562,0
|
|
20240216,161100,41444874,562,562,562,562,0
|
|
20240216,161000,41444874,562,562,562,562,0
|
|
20240216,160900,41444874,562,562,562,562,0
|
|
20240216,160800,41444874,562,562,562,562,0
|
|
20240216,160700,41444874,562,562,562,562,0
|
|
20240216,160600,41444874,562,562,562,562,0
|
|
20240216,160500,41444874,562,562,562,562,1095
|
|
20240216,160400,41444874,562,562,562,562,0
|
|
20240216,160300,41444874,562,562,562,562,0
|
|
20240216,160200,41444874,562,562,562,562,0
|
|
20240216,160100,41444874,562,562,562,562,0
|
|
20240216,160000,41444874,562,562,562,562,0
|
|
20240216,155900,41444874,562,562,562,562,0
|
|
20240216,155800,41444874,562,562,562,562,0
|
|
20240216,155700,41444874,562,562,562,562,0
|
|
20240216,155600,41444874,562,562,562,562,0
|
|
20240216,155500,41444874,562,562,562,562,0
|
|
20240216,155400,41444874,562,562,562,562,0
|
|
20240216,155300,41444874,562,562,562,562,0
|
|
20240216,155200,41444874,562,562,562,562,0
|
|
20240216,155100,41444874,562,562,562,562,0
|
|
20240216,155000,41444874,562,562,562,562,0
|
|
20240216,154900,41444874,562,562,562,562,0
|
|
20240216,154800,41444874,562,562,562,562,0
|
|
20240216,154700,41444874,562,562,562,562,0
|
|
20240216,154600,41444874,562,562,562,562,0
|
|
20240216,154500,41444874,562,562,562,562,0
|
|
20240216,154400,41444874,562,562,562,562,0
|
|
20240216,154300,41444874,562,562,562,562,0
|
|
20240216,154200,41444874,562,562,562,562,0
|
|
20240216,154100,41444874,562,562,562,562,0
|
|
20240216,154000,41444874,562,562,562,562,0
|
|
20240216,153900,41444874,562,562,562,562,0
|
|
20240216,153800,41444874,562,562,562,562,0
|
|
20240216,153700,41444874,562,562,562,562,0
|
|
20240216,153600,41444874,562,562,562,562,0
|
|
20240216,153500,41444874,562,562,562,562,1095
|
|
20240216,153400,41444874,562,562,562,562,0
|
|
20240216,153300,41444874,562,562,562,562,0
|
|
20240216,153200,41444874,562,562,562,562,0
|
|
20240216,153100,41444874,562,562,562,562,0
|
|
20240216,153000,41444874,562,562,562,562,1095
|
|
20240216,152900,40829484,562,562,562,562,0
|
|
20240216,152800,40829484,562,562,562,562,0
|
|
20240216,152700,40829484,562,562,562,562,0
|
|
20240216,152600,40829484,562,562,562,562,0
|
|
20240216,152500,40829484,562,562,562,562,0
|
|
20240216,152400,40829484,562,562,562,562,0
|
|
20240216,152300,40829484,562,562,562,562,0
|
|
20240216,152200,40829484,562,562,562,562,0
|
|
20240216,152100,40829484,562,562,562,562,0
|
|
20240216,152000,40829484,562,562,562,562,0
|
|
20240216,151900,40829484,562,562,562,562,0
|
|
20240216,151800,40829484,562,562,562,562,0
|
|
20240216,151700,40829484,562,562,562,562,2
|
|
20240216,151600,40828360,562,562,562,562,42
|
|
20240216,151500,40804756,563,562,563,562,14
|
|
20240216,151400,40796880,562,562,562,562,1598
|
|
20240216,151300,39898804,562,562,562,561,63
|
|
20240216,151200,39863399,562,562,562,562,7
|
|
20240216,151100,39859465,561,561,561,561,1
|
|
20240216,151000,39858904,561,561,561,561,941
|
|
20240216,150900,39331003,561,561,561,561,1
|
|
20240216,150800,39330442,562,562,562,562,3
|
|
20240216,150700,39328756,562,562,562,562,35
|
|
20240216,150600,39309086,562,562,562,562,0
|
|
20240216,150500,39309086,562,562,562,562,0
|
|
20240216,150400,39309086,562,562,562,562,0
|
|
20240216,150300,39309086,562,562,562,562,0
|
|
20240216,150200,39309086,562,562,562,562,0
|
|
20240216,150100,39309086,562,562,562,562,0
|
|
20240216,150000,39309086,562,562,562,562,0
|
|
20240216,145900,39309086,562,562,562,562,0
|
|
20240216,145800,39309086,562,562,562,562,0
|
|
20240216,145700,39309086,562,562,562,562,0
|
|
20240216,145600,39309086,562,562,562,562,0
|
|
20240216,145500,39309086,562,562,562,562,0
|
|
20240216,145400,39309086,562,562,562,562,8
|
|
20240216,145300,39304590,562,562,562,562,106
|
|
20240216,145200,39245018,562,562,562,562,400
|
|
20240216,145100,39020218,562,562,562,562,1
|
|
20240216,145000,39019656,563,562,563,562,2
|
|
20240216,144900,39018531,562,562,562,562,6
|
|
20240216,144800,39015159,562,562,562,562,5
|
|
20240216,144700,39012349,562,562,562,562,9
|
|
20240216,144600,39007291,562,562,562,562,6
|
|
20240216,144500,39003919,562,562,562,562,26
|
|
20240216,144400,38989307,562,562,562,562,1
|
|
20240216,144300,38988745,561,561,561,561,3
|
|
20240216,144200,38987062,561,561,561,561,10
|
|
20240216,144100,38981452,561,561,561,561,6
|
|
20240216,144000,38978086,561,561,561,561,75
|
|
20240216,143900,38936011,561,561,561,561,0
|
|
20240216,143800,38936011,561,561,561,561,0
|
|
20240216,143700,38936011,561,561,561,561,0
|
|
20240216,143600,38936011,561,561,561,561,0
|
|
20240216,143500,38936011,561,561,561,561,0
|
|
20240216,143400,38936011,561,561,561,561,0
|
|
20240216,143300,38936011,561,561,561,561,0
|
|
20240216,143200,38936011,561,561,561,561,0
|
|
20240216,143100,38936011,561,561,561,561,0
|
|
20240216,143000,38936011,561,561,561,561,4
|
|
20240216,142900,38933767,561,561,561,561,0
|
|
20240216,142800,38933767,561,561,561,561,0
|
|
20240216,142700,38933767,561,561,561,561,0
|
|
20240216,142600,38933767,561,561,561,561,0
|
|
20240216,142500,38933767,561,561,561,561,9
|
|
20240216,142400,38928718,560,560,560,560,0
|
|
20240216,142300,38928718,560,560,560,560,0
|
|
20240216,142200,38928718,560,560,560,560,0
|
|
20240216,142100,38928718,560,560,560,560,0
|
|
20240216,142000,38928718,560,560,560,560,0
|
|
20240216,141900,38928718,560,560,560,560,0
|
|
20240216,141800,38928718,560,560,560,560,0
|
|
20240216,141700,38928718,560,560,560,560,0
|
|
20240216,141600,38928718,560,560,560,560,3
|
|
20240216,141500,38927038,560,560,560,560,6
|
|
20240216,141400,38923678,560,560,560,560,6
|
|
20240216,141300,38920318,560,560,560,560,7
|
|
20240216,141200,38916398,560,560,560,560,6
|
|
20240216,141100,38913038,560,560,560,560,6
|
|
20240216,141000,38909678,560,560,560,560,6
|
|
20240216,140900,38906318,560,560,560,560,6
|
|
20240216,140800,38902958,560,560,560,560,5
|
|
20240216,140700,38900158,560,560,560,560,7
|
|
20240216,140600,38896238,560,560,560,560,4
|
|
20240216,140500,38893998,560,560,560,560,1
|
|
20240216,140400,38893438,560,560,560,560,7
|
|
20240216,140300,38889518,560,560,560,559,7
|
|
20240216,140200,38885599,560,560,560,559,24
|
|
20240216,140100,38872163,559,559,559,559,2
|
|
20240216,140000,38871045,559,559,559,559,7
|
|
20240216,135900,38867132,559,559,559,559,6
|
|
20240216,135800,38863778,559,559,559,559,4
|
|
20240216,135700,38861542,559,559,559,559,5
|
|
20240216,135600,38858747,559,559,559,559,6
|
|
20240216,135500,38855393,559,559,559,559,6
|
|
20240216,135400,38852039,559,559,559,559,6
|
|
20240216,135300,38848685,558,559,559,558,9
|
|
20240216,135200,38843656,559,559,559,559,6
|
|
20240216,135100,38840302,559,559,559,559,6
|
|
20240216,135000,38836948,559,559,559,559,2
|
|
20240216,134900,38835830,559,559,559,559,6
|
|
20240216,134800,38832476,559,559,559,559,6
|
|
20240216,134700,38829122,559,559,559,559,6
|
|
20240216,134600,38825768,559,559,559,559,11
|
|
20240216,134500,38819619,559,559,559,559,8
|
|
20240216,134400,38815147,559,559,559,559,7
|
|
20240216,134300,38811234,559,559,559,559,6
|
|
20240216,134200,38807880,559,559,559,559,5
|
|
20240216,134100,38805085,559,559,559,559,6
|
|
20240216,134000,38801731,560,559,560,559,16
|
|
20240216,133900,38792778,559,559,560,559,20
|
|
20240216,133800,38781594,559,558,559,558,8015
|
|
20240216,133700,34309215,558,558,558,558,10
|
|
20240216,133600,34303635,558,558,558,558,8
|
|
20240216,133500,34299171,557,561,561,557,15715
|
|
20240216,133400,25527907,561,561,561,561,0
|
|
20240216,133300,25527907,561,560,561,560,19
|
|
20240216,133200,25517260,561,560,561,560,5
|
|
20240216,133100,25514456,561,561,561,560,7
|
|
20240216,133000,25510530,561,561,561,561,0
|
|
20240216,132900,25510530,561,561,561,561,5
|
|
20240216,132800,25507725,561,561,561,561,6
|
|
20240216,132700,25504359,561,561,561,561,205
|
|
20240216,132600,25389354,561,561,561,561,0
|
|
20240216,132500,25389354,561,560,561,560,12
|
|
20240216,132400,25382623,561,561,561,561,65
|
|
20240216,132300,25346158,561,561,561,561,0
|
|
20240216,132200,25346158,561,561,561,561,0
|
|
20240216,132100,25346158,561,561,561,561,0
|
|
20240216,132000,25346158,561,561,561,561,0
|
|
20240216,131900,25346158,561,561,561,561,0
|
|
20240216,131800,25346158,561,561,561,561,0
|
|
20240216,131700,25346158,561,561,561,561,0
|
|
20240216,131600,25346158,561,562,563,561,7
|
|
20240216,131500,25342220,561,561,561,561,0
|
|
20240216,131400,25342220,561,562,562,561,2
|
|
20240216,131300,25341097,562,562,562,562,0
|
|
20240216,131200,25341097,562,562,562,562,2
|
|
20240216,131100,25339973,562,562,562,562,0
|
|
20240216,131000,25339973,562,562,562,562,3
|
|
20240216,130900,25338287,561,561,561,561,0
|
|
20240216,130800,25338287,561,561,561,561,0
|
|
20240216,130700,25338287,561,561,561,561,0
|
|
20240216,130600,25338287,561,561,561,561,0
|
|
20240216,130500,25338287,561,561,561,561,0
|
|
20240216,130400,25338287,561,561,561,561,0
|
|
20240216,130300,25338287,561,561,561,561,0
|
|
20240216,130200,25338287,561,561,561,561,0
|
|
20240216,130100,25338287,561,561,561,561,2
|
|
20240216,130000,25337165,562,562,562,562,0
|
|
20240216,125900,25337165,562,562,562,562,74
|
|
20240216,125800,25295577,561,561,561,561,0
|
|
20240216,125700,25295577,561,561,561,561,0
|
|
20240216,125600,25295577,561,561,561,561,0
|
|
20240216,125500,25295577,561,561,561,561,0
|
|
20240216,125400,25295577,561,561,561,561,4
|
|
20240216,125300,25293333,561,561,561,561,8
|
|
20240216,125200,25288845,561,561,561,561,6
|
|
20240216,125100,25285479,561,560,561,560,3
|
|
20240216,125000,25283797,560,560,560,560,6
|
|
20240216,124900,25280437,560,560,560,560,6
|
|
20240216,124800,25277077,560,560,560,560,6
|
|
20240216,124700,25273717,559,559,559,559,5
|
|
20240216,124600,25270922,559,561,561,558,3006
|
|
20240216,124500,23592998,561,561,561,561,16
|
|
20240216,124400,23584022,561,562,562,561,4
|
|
20240216,124300,23581777,561,561,561,561,0
|
|
20240216,124200,23581777,561,561,561,561,329
|
|
20240216,124100,23397208,560,560,560,560,0
|
|
20240216,124000,23397208,560,560,560,560,0
|
|
20240216,123900,23397208,560,560,560,560,0
|
|
20240216,123800,23397208,560,560,560,560,0
|
|
20240216,123700,23397208,560,560,560,560,0
|
|
20240216,123600,23397208,560,560,560,560,0
|
|
20240216,123500,23397208,560,560,560,560,0
|
|
20240216,123400,23397208,560,560,560,560,0
|
|
20240216,123300,23397208,560,560,560,560,0
|
|
20240216,123200,23397208,560,560,560,560,0
|
|
20240216,123100,23397208,560,560,560,560,0
|
|
20240216,123000,23397208,560,560,560,560,0
|
|
20240216,122900,23397208,560,560,560,560,0
|
|
20240216,122800,23397208,560,560,560,560,3
|
|
20240216,122700,23395528,560,560,560,560,5
|
|
20240216,122600,23392728,560,560,560,560,6
|
|
20240216,122500,23389368,560,560,560,560,5
|
|
20240216,122400,23386568,560,560,560,560,0
|
|
20240216,122300,23386568,560,560,560,560,1
|
|
20240216,122200,23386008,560,560,560,560,3
|
|
20240216,122100,23384328,559,559,559,559,19
|
|
20240216,122000,23373707,560,560,560,560,0
|
|
20240216,121900,23373707,560,560,560,560,0
|
|
20240216,121800,23373707,560,560,560,560,4
|
|
20240216,121700,23371467,561,561,561,561,1
|
|
20240216,121600,23370906,560,560,560,560,0
|
|
20240216,121500,23370906,560,560,560,560,0
|
|
20240216,121400,23370906,560,560,560,560,0
|
|
20240216,121300,23370906,560,560,560,560,0
|
|
20240216,121200,23370906,560,560,560,560,0
|
|
20240216,121100,23370906,560,560,560,560,0
|
|
20240216,121000,23370906,560,560,560,560,1
|
|
20240216,120900,23370346,560,560,560,560,5
|
|
20240216,120800,23367546,560,560,560,560,8
|
|
20240216,120700,23363066,560,560,560,560,6
|
|
20240216,120600,23359706,560,560,560,560,374
|
|
20240216,120500,23150266,559,559,559,559,0
|
|
20240216,120400,23150266,559,559,559,559,0
|
|
20240216,120300,23150266,559,559,559,559,0
|
|
20240216,120200,23150266,559,559,559,559,0
|
|
20240216,120100,23150266,559,559,559,559,0
|
|
20240216,120000,23150266,559,559,559,559,2
|
|
20240216,115900,23149148,559,559,559,559,5
|
|
20240216,115800,23146353,559,559,559,559,3
|
|
20240216,115700,23144676,559,560,560,559,2504
|
|
20240216,115600,21742440,559,559,559,559,0
|
|
20240216,115500,21742440,559,559,559,559,3
|
|
20240216,115400,21740763,559,559,559,559,0
|
|
20240216,115300,21740763,559,559,559,559,0
|
|
20240216,115200,21740763,559,559,559,559,0
|
|
20240216,115100,21740763,559,559,559,559,0
|
|
20240216,115000,21740763,559,559,559,559,1
|
|
20240216,114900,21740204,559,559,559,559,1
|
|
20240216,114800,21739645,559,559,559,559,0
|
|
20240216,114700,21739645,559,559,559,559,0
|
|
20240216,114600,21739645,559,559,559,559,0
|
|
20240216,114500,21739645,559,559,559,559,0
|
|
20240216,114400,21739645,559,559,559,559,0
|
|
20240216,114300,21739645,559,559,559,559,0
|
|
20240216,114200,21739645,559,559,559,559,0
|
|
20240216,114100,21739645,559,559,559,559,0
|
|
20240216,114000,21739645,559,559,559,559,1
|
|
20240216,113900,21739086,559,559,559,559,0
|
|
20240216,113800,21739086,559,559,560,559,202
|
|
20240216,113700,21625971,558,558,558,558,449
|
|
20240216,113600,21375429,558,558,558,558,1
|
|
20240216,113500,21374871,558,558,558,558,72
|
|
20240216,113400,21334695,558,558,558,558,0
|
|
20240216,113300,21334695,558,558,558,558,0
|
|
20240216,113200,21334695,558,558,558,558,0
|
|
20240216,113100,21334695,558,558,558,558,0
|
|
20240216,113000,21334695,558,558,558,558,0
|
|
20240216,112900,21334695,558,558,558,558,0
|
|
20240216,112800,21334695,558,558,558,558,0
|
|
20240216,112700,21334695,558,558,558,558,0
|
|
20240216,112600,21334695,558,558,558,558,0
|
|
20240216,112500,21334695,558,558,558,558,0
|
|
20240216,112400,21334695,558,558,558,558,0
|
|
20240216,112300,21334695,558,558,558,558,1
|
|
20240216,112200,21334137,559,559,559,559,4
|
|
20240216,112100,21331901,559,559,560,559,53
|
|
20240216,112000,21302227,559,559,559,559,0
|
|
20240216,111900,21302227,559,559,560,559,4
|
|
20240216,111800,21299990,558,558,558,558,0
|
|
20240216,111700,21299990,558,558,558,558,0
|
|
20240216,111600,21299990,558,558,558,558,0
|
|
20240216,111500,21299990,558,558,558,558,1
|
|
20240216,111400,21299432,559,559,559,559,0
|
|
20240216,111300,21299432,559,559,559,559,0
|
|
20240216,111200,21299432,559,559,559,559,1
|
|
20240216,111100,21298873,559,559,559,559,0
|
|
20240216,111000,21298873,559,559,559,559,0
|
|
20240216,110900,21298873,559,559,559,559,0
|
|
20240216,110800,21298873,559,559,559,559,1
|
|
20240216,110700,21298314,560,558,560,558,3
|
|
20240216,110600,21296637,558,558,558,558,6
|
|
20240216,110500,21293289,558,559,560,557,65
|
|
20240216,110400,21257018,559,559,559,559,0
|
|
20240216,110300,21257018,559,559,559,559,0
|
|
20240216,110200,21257018,559,559,559,559,0
|
|
20240216,110100,21257018,559,559,559,559,5
|
|
20240216,110000,21254223,559,559,559,559,0
|
|
20240216,105900,21254223,559,559,559,559,1
|
|
20240216,105800,21253664,560,560,560,560,0
|
|
20240216,105700,21253664,560,559,560,558,4
|
|
20240216,105600,21251428,559,559,559,559,1
|
|
20240216,105500,21250869,559,559,559,559,0
|
|
20240216,105400,21250869,559,559,559,559,1
|
|
20240216,105300,21250310,558,558,558,558,0
|
|
20240216,105200,21250310,558,558,558,558,0
|
|
20240216,105100,21250310,558,558,558,558,0
|
|
20240216,105000,21250310,558,558,558,558,103
|
|
20240216,104900,21192836,558,558,558,558,1
|
|
20240216,104800,21192278,558,558,558,558,7
|
|
20240216,104700,21188372,558,558,558,558,2
|
|
20240216,104600,21187256,558,558,558,558,0
|
|
20240216,104500,21187256,558,558,558,558,1
|
|
20240216,104400,21186698,557,557,557,557,0
|
|
20240216,104300,21186698,557,557,557,557,0
|
|
20240216,104200,21186698,557,557,557,557,1
|
|
20240216,104100,21186141,556,558,558,556,8600
|
|
20240216,104000,16399889,559,559,559,559,0
|
|
20240216,103900,16399889,559,559,559,559,0
|
|
20240216,103800,16399889,559,559,559,559,0
|
|
20240216,103700,16399889,559,559,559,559,1
|
|
20240216,103600,16399330,560,560,560,560,0
|
|
20240216,103500,16399330,560,559,560,559,5
|
|
20240216,103400,16396531,559,559,559,559,1
|
|
20240216,103300,16395972,559,559,559,559,0
|
|
20240216,103200,16395972,559,559,559,559,0
|
|
20240216,103100,16395972,559,559,559,559,1
|
|
20240216,103000,16395413,559,559,559,559,0
|
|
20240216,102900,16395413,559,560,560,559,6
|
|
20240216,102800,16392055,559,558,559,558,2
|
|
20240216,102700,16390938,559,559,559,559,3
|
|
20240216,102600,16389261,560,560,560,560,0
|
|
20240216,102500,16389261,560,559,560,559,2
|
|
20240216,102400,16388142,559,559,559,559,1
|
|
20240216,102300,16387583,559,559,559,559,4
|
|
20240216,102200,16385347,559,559,559,559,0
|
|
20240216,102100,16385347,559,559,561,559,5
|
|
20240216,102000,16382549,558,558,558,558,0
|
|
20240216,101900,16382549,558,557,558,557,7797
|
|
20240216,101800,12039617,557,559,559,557,12207
|
|
20240216,101700,5236076,559,559,559,559,1
|
|
20240216,101600,5235517,559,559,559,559,0
|
|
20240216,101500,5235517,559,559,559,559,0
|
|
20240216,101400,5235517,559,559,559,559,0
|
|
20240216,101300,5235517,559,560,561,559,4
|
|
20240216,101200,5233278,559,559,559,559,0
|
|
20240216,101100,5233278,559,559,559,559,0
|
|
20240216,101000,5233278,559,559,559,559,0
|
|
20240216,100900,5233278,559,559,559,559,754
|
|
20240216,100800,4811792,559,559,559,559,0
|
|
20240216,100700,4811792,559,559,559,559,0
|
|
20240216,100600,4811792,559,559,559,559,0
|
|
20240216,100500,4811792,559,559,559,559,0
|
|
20240216,100400,4811792,559,559,559,559,1
|
|
20240216,100300,4811233,560,560,560,560,40
|
|
20240216,100200,4788833,559,559,559,559,1
|
|
20240216,100100,4788274,560,560,560,560,1
|
|
20240216,100000,4787714,559,559,559,559,0
|
|
20240216,095900,4787714,559,559,559,559,0
|
|
20240216,095800,4787714,559,559,559,559,0
|
|
20240216,095700,4787714,559,559,559,559,0
|
|
20240216,095600,4787714,559,559,559,559,0
|
|
20240216,095500,4787714,559,559,559,559,0
|
|
20240216,095400,4787714,559,560,560,559,1024
|
|
20240216,095300,4214275,560,560,560,560,0
|
|
20240216,095200,4214275,560,560,560,560,0
|
|
20240216,095100,4214275,560,561,561,560,1365
|
|
20240216,095000,3449745,561,561,561,561,0
|
|
20240216,094900,3449745,561,561,561,561,0
|
|
20240216,094800,3449745,561,561,561,561,1
|
|
20240216,094700,3449184,561,561,561,561,319
|
|
20240216,094600,3270225,561,561,561,561,36
|
|
20240216,094500,3250029,561,561,561,561,2
|
|
20240216,094400,3248907,562,562,562,562,514
|
|
20240216,094300,2960039,562,562,562,562,62
|
|
20240216,094200,2925195,562,562,562,562,1
|
|
20240216,094100,2924633,563,563,563,563,1
|
|
20240216,094000,2924070,562,562,562,562,10
|
|
20240216,093900,2918450,562,562,562,562,0
|
|
20240216,093800,2918450,562,562,562,562,0
|
|
20240216,093700,2918450,562,562,562,562,0
|
|
20240216,093600,2918450,562,562,562,562,4
|
|
20240216,093500,2916202,562,562,562,562,67
|
|
20240216,093400,2878548,562,562,562,562,55
|
|
20240216,093300,2847638,562,562,562,562,1519
|
|
20240216,093200,1993960,561,561,561,561,1
|
|
20240216,093100,1993399,562,562,562,562,0
|
|
20240216,093000,1993399,562,561,562,561,17
|
|
20240216,092900,1983852,561,561,561,561,7
|
|
20240216,092800,1979925,561,562,562,561,192
|
|
20240216,092700,1872025,561,561,561,561,0
|
|
20240216,092600,1872025,561,561,561,561,0
|
|
20240216,092500,1872025,561,561,561,561,7
|
|
20240216,092400,1868098,560,560,560,560,0
|
|
20240216,092300,1868098,560,560,560,560,0
|
|
20240216,092200,1868098,560,560,560,560,0
|
|
20240216,092100,1868098,560,560,560,560,7
|
|
20240216,092000,1864178,560,560,560,560,7
|
|
20240216,091900,1860258,560,560,560,560,186
|
|
20240216,091800,1756098,560,560,560,560,0
|
|
20240216,091700,1756098,560,560,560,560,0
|
|
20240216,091600,1756098,560,560,560,560,1
|
|
20240216,091500,1755538,562,561,562,561,180
|
|
20240216,091400,1654386,560,560,560,560,1
|
|
20240216,091300,1653826,560,560,560,560,19
|
|
20240216,091200,1643186,560,560,560,560,18
|
|
20240216,091100,1633106,560,560,560,560,518
|
|
20240216,091000,1343026,560,560,560,560,0
|
|
20240216,090900,1343026,560,560,560,560,0
|
|
20240216,090800,1343026,560,560,560,560,0
|
|
20240216,090700,1343026,560,560,560,560,0
|
|
20240216,090600,1343026,560,560,560,560,0
|
|
20240216,090500,1343026,560,560,560,560,1
|
|
20240216,090400,1342466,565,561,565,561,1180
|
|
20240216,090300,679766,566,566,566,566,0
|
|
20240216,090200,679766,566,566,566,566,0
|
|
20240216,090100,679766,566,566,566,566,100
|
|
20240216,090000,623166,566,566,566,566,1101
|