623 lines
26 KiB
CSV
623 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192000,73151900,242,242,242,242,1400
|
|
20240216,191900,73151900,242,242,242,242,0
|
|
20240216,191800,73151900,242,242,242,242,0
|
|
20240216,191700,73151900,242,242,242,242,0
|
|
20240216,191600,73151900,242,242,242,242,0
|
|
20240216,191500,73151900,242,242,242,242,0
|
|
20240216,191400,73151900,242,242,242,242,0
|
|
20240216,191300,73151900,242,242,242,242,0
|
|
20240216,191200,73151900,242,242,242,242,0
|
|
20240216,191100,73151900,242,242,242,242,0
|
|
20240216,191000,73151900,242,242,242,242,0
|
|
20240216,190900,73151900,242,242,242,242,0
|
|
20240216,190800,73151900,242,242,242,242,0
|
|
20240216,190700,73151900,242,242,242,242,0
|
|
20240216,190600,73151900,242,242,242,242,0
|
|
20240216,190500,73151900,242,242,242,242,0
|
|
20240216,190400,73151900,242,242,242,242,0
|
|
20240216,190300,73151900,242,242,242,242,0
|
|
20240216,190200,73151900,242,242,242,242,0
|
|
20240216,190100,73151900,242,242,242,242,0
|
|
20240216,190000,73151900,242,242,242,242,0
|
|
20240216,185900,73151900,242,242,242,242,0
|
|
20240216,185800,73151900,242,242,242,242,0
|
|
20240216,185700,73151900,242,242,242,242,0
|
|
20240216,185600,73151900,242,242,242,242,0
|
|
20240216,185500,73151900,242,242,242,242,0
|
|
20240216,185400,73151900,242,242,242,242,0
|
|
20240216,185300,73151900,242,242,242,242,0
|
|
20240216,185200,73151900,242,242,242,242,0
|
|
20240216,185100,73151900,242,242,242,242,0
|
|
20240216,185000,73151900,242,242,242,242,1400
|
|
20240216,184900,73151900,242,242,242,242,0
|
|
20240216,184800,73151900,242,242,242,242,0
|
|
20240216,184700,73151900,242,242,242,242,0
|
|
20240216,184600,73151900,242,242,242,242,0
|
|
20240216,184500,73151900,242,242,242,242,0
|
|
20240216,184400,73151900,242,242,242,242,0
|
|
20240216,184300,73151900,242,242,242,242,0
|
|
20240216,184200,73151900,242,242,242,242,0
|
|
20240216,184100,73151900,242,242,242,242,0
|
|
20240216,184000,73151900,242,242,242,242,0
|
|
20240216,183900,73151900,242,242,242,242,0
|
|
20240216,183800,73151900,242,242,242,242,0
|
|
20240216,183700,73151900,242,242,242,242,0
|
|
20240216,183600,73151900,242,242,242,242,0
|
|
20240216,183500,73151900,242,242,242,242,0
|
|
20240216,183400,73151900,242,242,242,242,0
|
|
20240216,183300,73151900,242,242,242,242,0
|
|
20240216,183200,73151900,242,242,242,242,0
|
|
20240216,183100,73151900,242,242,242,242,0
|
|
20240216,183000,73151900,242,242,242,242,0
|
|
20240216,182900,73151900,242,242,242,242,0
|
|
20240216,182800,73151900,242,242,242,242,0
|
|
20240216,182700,73151900,242,242,242,242,0
|
|
20240216,182600,73151900,242,242,242,242,0
|
|
20240216,182500,73151900,242,242,242,242,0
|
|
20240216,182400,73151900,242,242,242,242,0
|
|
20240216,182300,73151900,242,242,242,242,0
|
|
20240216,182200,73151900,242,242,242,242,0
|
|
20240216,182100,73151900,242,242,242,242,0
|
|
20240216,182000,73151900,242,242,242,242,1400
|
|
20240216,181900,73151900,242,242,242,242,0
|
|
20240216,181800,73151900,242,242,242,242,0
|
|
20240216,181700,73151900,242,242,242,242,0
|
|
20240216,181600,73151900,242,242,242,242,0
|
|
20240216,181500,73151900,242,242,242,242,0
|
|
20240216,181400,73151900,242,242,242,242,0
|
|
20240216,181300,73151900,242,242,242,242,0
|
|
20240216,181200,73151900,242,242,242,242,0
|
|
20240216,181100,73151900,242,242,242,242,0
|
|
20240216,181000,73151900,242,242,242,242,0
|
|
20240216,180900,73151900,242,242,242,242,0
|
|
20240216,180800,73151900,242,242,242,242,0
|
|
20240216,180700,73151900,242,242,242,242,0
|
|
20240216,180600,73151900,242,242,242,242,0
|
|
20240216,180500,73151900,242,242,242,242,0
|
|
20240216,180400,73151900,242,242,242,242,0
|
|
20240216,180300,73151900,242,242,242,242,0
|
|
20240216,180200,73151900,242,242,242,242,0
|
|
20240216,180100,73151900,242,242,242,242,0
|
|
20240216,180000,73151900,242,242,242,242,0
|
|
20240216,175900,73151900,242,242,242,242,0
|
|
20240216,175800,73151900,242,242,242,242,0
|
|
20240216,175700,73151900,242,242,242,242,0
|
|
20240216,175600,73151900,242,242,242,242,0
|
|
20240216,175500,73151900,242,242,242,242,0
|
|
20240216,175400,73151900,242,242,242,242,0
|
|
20240216,175300,73151900,242,242,242,242,0
|
|
20240216,175200,73151900,242,242,242,242,0
|
|
20240216,175100,73151900,242,242,242,242,0
|
|
20240216,175000,73151900,242,242,242,242,1400
|
|
20240216,174900,73151900,242,242,242,242,0
|
|
20240216,174800,73151900,242,242,242,242,0
|
|
20240216,174700,73151900,242,242,242,242,0
|
|
20240216,174600,73151900,242,242,242,242,0
|
|
20240216,174500,73151900,242,242,242,242,0
|
|
20240216,174400,73151900,242,242,242,242,0
|
|
20240216,174300,73151900,242,242,242,242,0
|
|
20240216,174200,73151900,242,242,242,242,0
|
|
20240216,174100,73151900,242,242,242,242,0
|
|
20240216,174000,73151900,242,242,242,242,0
|
|
20240216,173900,73151900,242,242,242,242,0
|
|
20240216,173800,73151900,242,242,242,242,0
|
|
20240216,173700,73151900,242,242,242,242,0
|
|
20240216,173600,73151900,242,242,242,242,0
|
|
20240216,173500,73151900,242,242,242,242,0
|
|
20240216,173400,73151900,242,242,242,242,0
|
|
20240216,173300,73151900,242,242,242,242,0
|
|
20240216,173200,73151900,242,242,242,242,0
|
|
20240216,173100,73151900,242,242,242,242,0
|
|
20240216,173000,73151900,242,242,242,242,0
|
|
20240216,172900,73151900,242,242,242,242,0
|
|
20240216,172800,73151900,242,242,242,242,0
|
|
20240216,172700,73151900,242,242,242,242,0
|
|
20240216,172600,73151900,242,242,242,242,0
|
|
20240216,172500,73151900,242,242,242,242,0
|
|
20240216,172400,73151900,242,242,242,242,0
|
|
20240216,172300,73151900,242,242,242,242,0
|
|
20240216,172200,73151900,242,242,242,242,0
|
|
20240216,172100,73151900,242,242,242,242,0
|
|
20240216,172000,73151900,242,242,242,242,1400
|
|
20240216,171900,73151900,242,242,242,242,0
|
|
20240216,171800,73151900,242,242,242,242,0
|
|
20240216,171700,73151900,242,242,242,242,0
|
|
20240216,171600,73151900,242,242,242,242,0
|
|
20240216,171500,73151900,242,242,242,242,0
|
|
20240216,171400,73151900,242,242,242,242,0
|
|
20240216,171300,73151900,242,242,242,242,0
|
|
20240216,171200,73151900,242,242,242,242,0
|
|
20240216,171100,73151900,242,242,242,242,0
|
|
20240216,171000,73151900,242,242,242,242,0
|
|
20240216,170900,73151900,242,242,242,242,0
|
|
20240216,170800,73151900,242,242,242,242,0
|
|
20240216,170700,73151900,242,242,242,242,0
|
|
20240216,170600,73151900,242,242,242,242,0
|
|
20240216,170500,73151900,242,242,242,242,0
|
|
20240216,170400,73151900,242,242,242,242,0
|
|
20240216,170300,73151900,242,242,242,242,0
|
|
20240216,170200,73151900,242,242,242,242,0
|
|
20240216,170100,73151900,242,242,242,242,0
|
|
20240216,170000,73151900,242,242,242,242,0
|
|
20240216,165900,73151900,242,242,242,242,0
|
|
20240216,165800,73151900,242,242,242,242,0
|
|
20240216,165700,73151900,242,242,242,242,0
|
|
20240216,165600,73151900,242,242,242,242,0
|
|
20240216,165500,73151900,242,242,242,242,0
|
|
20240216,165400,73151900,242,242,242,242,0
|
|
20240216,165300,73151900,242,242,242,242,0
|
|
20240216,165200,73151900,242,242,242,242,0
|
|
20240216,165100,73151900,242,242,242,242,0
|
|
20240216,165000,73151900,242,242,242,242,1400
|
|
20240216,164900,73151900,242,242,242,242,0
|
|
20240216,164800,73151900,242,242,242,242,0
|
|
20240216,164700,73151900,242,242,242,242,0
|
|
20240216,164600,73151900,242,242,242,242,0
|
|
20240216,164500,73151900,242,242,242,242,0
|
|
20240216,164400,73151900,242,242,242,242,0
|
|
20240216,164300,73151900,242,242,242,242,0
|
|
20240216,164200,73151900,242,242,242,242,0
|
|
20240216,164100,73151900,242,242,242,242,0
|
|
20240216,164000,73151900,242,242,242,242,0
|
|
20240216,163900,73151900,242,242,242,242,0
|
|
20240216,163800,73151900,242,242,242,242,0
|
|
20240216,163700,73151900,242,242,242,242,0
|
|
20240216,163600,73151900,242,242,242,242,0
|
|
20240216,163500,73151900,242,242,242,242,0
|
|
20240216,163400,73151900,242,242,242,242,0
|
|
20240216,163300,73151900,242,242,242,242,0
|
|
20240216,163200,73151900,242,242,242,242,0
|
|
20240216,163100,73151900,242,242,242,242,0
|
|
20240216,163000,73151900,242,242,242,242,0
|
|
20240216,162900,73151900,242,242,242,242,0
|
|
20240216,162800,73151900,242,242,242,242,0
|
|
20240216,162700,73151900,242,242,242,242,0
|
|
20240216,162600,73151900,242,242,242,242,0
|
|
20240216,162500,73151900,242,242,242,242,0
|
|
20240216,162400,73151900,242,242,242,242,0
|
|
20240216,162300,73151900,242,242,242,242,0
|
|
20240216,162200,73151900,242,242,242,242,0
|
|
20240216,162100,73151900,242,242,242,242,0
|
|
20240216,162000,73151900,242,242,242,242,1400
|
|
20240216,161900,73151900,242,242,242,242,0
|
|
20240216,161800,73151900,242,242,242,242,0
|
|
20240216,161700,73151900,242,242,242,242,0
|
|
20240216,161600,73151900,242,242,242,242,0
|
|
20240216,161500,73151900,242,242,242,242,0
|
|
20240216,161400,73151900,242,242,242,242,0
|
|
20240216,161300,73151900,242,242,242,242,0
|
|
20240216,161200,73151900,242,242,242,242,0
|
|
20240216,161100,73151900,242,242,242,242,0
|
|
20240216,161000,73151900,242,242,242,242,0
|
|
20240216,160900,73151900,242,242,242,242,0
|
|
20240216,160800,73151900,242,242,242,242,0
|
|
20240216,160700,73151900,242,242,242,242,0
|
|
20240216,160600,73151900,242,242,242,242,0
|
|
20240216,160500,73151900,242,242,242,242,0
|
|
20240216,160400,73151900,242,242,242,242,0
|
|
20240216,160300,73151900,242,242,242,242,0
|
|
20240216,160200,73151900,242,242,242,242,0
|
|
20240216,160100,73151900,242,242,242,242,0
|
|
20240216,160000,73151900,242,242,242,242,0
|
|
20240216,155900,73151900,242,242,242,242,0
|
|
20240216,155800,73151900,242,242,242,242,0
|
|
20240216,155700,73151900,242,242,242,242,0
|
|
20240216,155600,73151900,242,242,242,242,0
|
|
20240216,155500,73151900,242,242,242,242,0
|
|
20240216,155400,73151900,242,242,242,242,0
|
|
20240216,155300,73151900,242,242,242,242,0
|
|
20240216,155200,73151900,242,242,242,242,0
|
|
20240216,155100,73151900,242,242,242,242,0
|
|
20240216,155000,73151900,242,242,242,242,1400
|
|
20240216,154900,73151900,242,242,242,242,0
|
|
20240216,154800,73151900,242,242,242,242,0
|
|
20240216,154700,73151900,242,242,242,242,0
|
|
20240216,154600,73151900,242,242,242,242,0
|
|
20240216,154500,73151900,242,242,242,242,0
|
|
20240216,154400,73151900,242,242,242,242,0
|
|
20240216,154300,73151900,242,242,242,242,0
|
|
20240216,154200,73151900,242,242,242,242,0
|
|
20240216,154100,73151900,242,242,242,242,0
|
|
20240216,154000,73151900,242,242,242,242,0
|
|
20240216,153900,73151900,242,242,242,242,0
|
|
20240216,153800,73151900,242,242,242,242,0
|
|
20240216,153700,73151900,242,242,242,242,0
|
|
20240216,153600,73151900,242,242,242,242,0
|
|
20240216,153500,73151900,242,242,242,242,0
|
|
20240216,153400,73151900,242,242,242,242,0
|
|
20240216,153300,73151900,242,242,242,242,0
|
|
20240216,153200,73151900,242,242,242,242,0
|
|
20240216,153100,73151900,242,242,242,242,0
|
|
20240216,153000,73151900,242,242,242,242,1400
|
|
20240216,152900,72813100,242,242,242,242,0
|
|
20240216,152800,72813100,242,242,242,242,0
|
|
20240216,152700,72813100,242,242,242,242,0
|
|
20240216,152600,72813100,242,242,242,242,0
|
|
20240216,152500,72813100,242,242,242,242,0
|
|
20240216,152400,72813100,242,242,242,242,0
|
|
20240216,152300,72813100,242,242,242,242,0
|
|
20240216,152200,72813100,242,242,242,242,0
|
|
20240216,152100,72813100,242,242,242,242,0
|
|
20240216,152000,72813100,242,242,242,242,0
|
|
20240216,151900,72813100,242,242,242,242,0
|
|
20240216,151800,72813100,242,242,242,242,5
|
|
20240216,151700,72811890,242,242,242,242,0
|
|
20240216,151600,72811890,242,242,242,242,19
|
|
20240216,151500,72807292,242,242,242,242,0
|
|
20240216,151400,72807292,242,242,242,242,0
|
|
20240216,151300,72807292,242,242,242,242,1
|
|
20240216,151200,72807050,241,241,241,241,0
|
|
20240216,151100,72807050,241,241,241,241,3192
|
|
20240216,151000,72037778,241,241,241,241,5053
|
|
20240216,150900,70820005,241,241,241,241,0
|
|
20240216,150800,70820005,241,240,241,240,505
|
|
20240216,150700,70698800,241,241,241,241,0
|
|
20240216,150600,70698800,241,241,241,241,0
|
|
20240216,150500,70698800,241,241,241,241,0
|
|
20240216,150400,70698800,241,241,241,241,0
|
|
20240216,150300,70698800,241,241,241,241,11
|
|
20240216,150200,70696149,241,241,241,241,0
|
|
20240216,150100,70696149,241,241,241,241,0
|
|
20240216,150000,70696149,241,241,241,241,0
|
|
20240216,145900,70696149,241,241,241,241,1388
|
|
20240216,145800,70361641,240,240,240,240,0
|
|
20240216,145700,70361641,240,240,240,240,136
|
|
20240216,145600,70329001,240,241,241,240,14
|
|
20240216,145500,70325638,241,241,241,241,0
|
|
20240216,145400,70325638,241,241,241,241,0
|
|
20240216,145300,70325638,241,241,241,241,0
|
|
20240216,145200,70325638,241,241,241,241,90
|
|
20240216,145100,70303948,240,240,240,240,9
|
|
20240216,145000,70301788,240,240,240,240,50
|
|
20240216,144900,70289788,240,240,240,240,0
|
|
20240216,144800,70289788,240,240,240,240,0
|
|
20240216,144700,70289788,240,240,240,240,0
|
|
20240216,144600,70289788,240,240,240,240,0
|
|
20240216,144500,70289788,240,240,240,240,0
|
|
20240216,144400,70289788,240,240,240,240,0
|
|
20240216,144300,70289788,240,240,240,240,0
|
|
20240216,144200,70289788,240,240,240,240,0
|
|
20240216,144100,70289788,240,240,240,240,522
|
|
20240216,144000,70164508,241,241,241,241,0
|
|
20240216,143900,70164508,241,241,241,241,23
|
|
20240216,143800,70158965,241,241,241,241,1
|
|
20240216,143700,70158724,241,241,241,241,0
|
|
20240216,143600,70158724,241,241,241,241,1
|
|
20240216,143500,70158483,241,241,241,241,0
|
|
20240216,143400,70158483,241,241,241,241,0
|
|
20240216,143300,70158483,241,241,241,241,400
|
|
20240216,143200,70062083,241,241,241,241,5
|
|
20240216,143100,70060878,241,241,241,241,553
|
|
20240216,143000,69927605,241,241,241,241,0
|
|
20240216,142900,69927605,241,241,241,241,1383
|
|
20240216,142800,69594302,241,241,241,241,17
|
|
20240216,142700,69590205,241,241,241,241,0
|
|
20240216,142600,69590205,241,241,241,241,0
|
|
20240216,142500,69590205,241,241,241,241,0
|
|
20240216,142400,69590205,241,241,241,241,0
|
|
20240216,142300,69590205,241,241,241,241,16
|
|
20240216,142200,69586349,240,240,240,240,21
|
|
20240216,142100,69581309,241,241,241,241,101
|
|
20240216,142000,69556968,239,239,239,239,0
|
|
20240216,141900,69556968,239,239,239,239,0
|
|
20240216,141800,69556968,239,239,239,239,0
|
|
20240216,141700,69556968,239,239,239,239,0
|
|
20240216,141600,69556968,239,239,239,239,0
|
|
20240216,141500,69556968,239,239,239,239,0
|
|
20240216,141400,69556968,239,239,239,239,0
|
|
20240216,141300,69556968,239,239,239,239,0
|
|
20240216,141200,69556968,239,239,239,239,0
|
|
20240216,141100,69556968,239,239,239,239,0
|
|
20240216,141000,69556968,239,241,241,238,31751
|
|
20240216,140900,61981896,241,241,241,241,0
|
|
20240216,140800,61981896,241,241,241,241,0
|
|
20240216,140700,61981896,241,241,241,241,0
|
|
20240216,140600,61981896,241,241,241,241,0
|
|
20240216,140500,61981896,241,241,241,241,0
|
|
20240216,140400,61981896,241,241,241,241,0
|
|
20240216,140300,61981896,241,241,241,241,0
|
|
20240216,140200,61981896,241,241,241,241,1030
|
|
20240216,140100,61733666,241,241,241,241,415
|
|
20240216,140000,61633651,241,241,241,241,0
|
|
20240216,135900,61633651,241,241,241,241,1383
|
|
20240216,135800,61300348,241,241,241,241,0
|
|
20240216,135700,61300348,241,241,241,241,1
|
|
20240216,135600,61300107,241,241,241,241,0
|
|
20240216,135500,61300107,241,241,241,241,10
|
|
20240216,135400,61297697,241,241,241,241,0
|
|
20240216,135300,61297697,241,241,241,241,0
|
|
20240216,135200,61297697,241,241,241,241,0
|
|
20240216,135100,61297697,241,241,241,241,0
|
|
20240216,135000,61297697,241,241,241,241,1
|
|
20240216,134900,61297456,241,241,241,241,0
|
|
20240216,134800,61297456,241,241,241,241,0
|
|
20240216,134700,61297456,241,241,241,241,0
|
|
20240216,134600,61297456,241,241,241,241,0
|
|
20240216,134500,61297456,241,241,241,241,0
|
|
20240216,134400,61297456,241,241,241,241,0
|
|
20240216,134300,61297456,241,241,241,241,0
|
|
20240216,134200,61297456,241,241,241,241,0
|
|
20240216,134100,61297456,241,241,241,241,0
|
|
20240216,134000,61297456,241,241,241,241,0
|
|
20240216,133900,61297456,241,241,241,241,0
|
|
20240216,133800,61297456,241,241,241,241,0
|
|
20240216,133700,61297456,241,241,241,241,1
|
|
20240216,133600,61297215,240,240,240,240,0
|
|
20240216,133500,61297215,240,240,240,240,0
|
|
20240216,133400,61297215,240,240,240,240,1000
|
|
20240216,133300,61057215,241,241,241,241,0
|
|
20240216,133200,61057215,241,241,241,241,0
|
|
20240216,133100,61057215,241,241,241,241,10
|
|
20240216,133000,61054805,241,241,241,241,0
|
|
20240216,132900,61054805,241,241,241,241,0
|
|
20240216,132800,61054805,241,241,241,241,0
|
|
20240216,132700,61054805,241,241,241,241,1
|
|
20240216,132600,61054564,241,241,241,241,0
|
|
20240216,132500,61054564,241,241,241,241,0
|
|
20240216,132400,61054564,241,241,241,241,0
|
|
20240216,132300,61054564,241,241,241,241,2
|
|
20240216,132200,61054082,241,241,241,241,0
|
|
20240216,132100,61054082,241,241,241,241,5
|
|
20240216,132000,61052877,241,241,241,241,27
|
|
20240216,131900,61046370,241,241,241,241,0
|
|
20240216,131800,61046370,241,241,241,241,0
|
|
20240216,131700,61046370,241,241,241,241,7650
|
|
20240216,131600,59202720,241,241,241,241,1
|
|
20240216,131500,59202479,241,241,241,241,1
|
|
20240216,131400,59202238,240,240,240,240,2350
|
|
20240216,131300,58638238,241,241,241,241,1
|
|
20240216,131200,58637997,241,241,241,241,1
|
|
20240216,131100,58637756,241,241,241,241,0
|
|
20240216,131000,58637756,241,241,241,241,0
|
|
20240216,130900,58637756,241,241,241,241,0
|
|
20240216,130800,58637756,241,241,241,241,0
|
|
20240216,130700,58637756,241,241,241,241,0
|
|
20240216,130600,58637756,241,241,241,241,0
|
|
20240216,130500,58637756,241,241,241,241,0
|
|
20240216,130400,58637756,241,241,241,241,0
|
|
20240216,130300,58637756,241,241,241,241,0
|
|
20240216,130200,58637756,241,241,241,241,0
|
|
20240216,130100,58637756,241,241,241,241,0
|
|
20240216,130000,58637756,241,241,241,241,0
|
|
20240216,125900,58637756,241,241,241,241,0
|
|
20240216,125800,58637756,241,241,241,241,500
|
|
20240216,125700,58517256,241,241,241,241,0
|
|
20240216,125600,58517256,241,241,241,241,0
|
|
20240216,125500,58517256,241,241,241,241,10
|
|
20240216,125400,58514846,238,238,238,238,0
|
|
20240216,125300,58514846,238,240,240,238,60600
|
|
20240216,125200,44046890,240,240,240,240,0
|
|
20240216,125100,44046890,240,240,240,240,2062
|
|
20240216,125000,43552010,240,240,240,240,807
|
|
20240216,124900,43358330,239,241,241,239,7033
|
|
20240216,124800,41672184,242,242,242,242,0
|
|
20240216,124700,41672184,242,242,242,242,0
|
|
20240216,124600,41672184,242,242,242,242,0
|
|
20240216,124500,41672184,242,242,242,242,0
|
|
20240216,124400,41672184,242,242,242,242,0
|
|
20240216,124300,41672184,242,242,242,242,1
|
|
20240216,124200,41671942,241,241,241,241,0
|
|
20240216,124100,41671942,241,241,241,241,0
|
|
20240216,124000,41671942,241,241,241,241,0
|
|
20240216,123900,41671942,241,241,241,241,0
|
|
20240216,123800,41671942,241,241,241,241,0
|
|
20240216,123700,41671942,241,241,241,241,0
|
|
20240216,123600,41671942,241,241,241,241,339
|
|
20240216,123500,41590243,241,241,241,241,0
|
|
20240216,123400,41590243,241,241,241,241,0
|
|
20240216,123300,41590243,241,240,241,240,1897
|
|
20240216,123200,41134911,241,241,241,241,0
|
|
20240216,123100,41134911,241,241,241,241,0
|
|
20240216,123000,41134911,241,241,241,241,0
|
|
20240216,122900,41134911,241,241,241,241,0
|
|
20240216,122800,41134911,241,241,241,241,0
|
|
20240216,122700,41134911,241,241,241,241,1
|
|
20240216,122600,41134670,240,240,240,240,0
|
|
20240216,122500,41134670,240,240,240,240,0
|
|
20240216,122400,41134670,240,240,240,240,5000
|
|
20240216,122300,39934670,242,242,242,242,0
|
|
20240216,122200,39934670,242,242,242,242,2
|
|
20240216,122100,39934186,242,242,242,242,4
|
|
20240216,122000,39933218,242,242,242,242,200
|
|
20240216,121900,39884818,241,241,241,241,294
|
|
20240216,121800,39813964,241,241,241,241,0
|
|
20240216,121700,39813964,241,241,241,241,400
|
|
20240216,121600,39717564,240,240,240,240,0
|
|
20240216,121500,39717564,240,240,240,240,0
|
|
20240216,121400,39717564,240,240,240,240,0
|
|
20240216,121300,39717564,240,240,240,240,0
|
|
20240216,121200,39717564,240,240,240,240,0
|
|
20240216,121100,39717564,240,240,240,240,0
|
|
20240216,121000,39717564,240,240,240,240,1200
|
|
20240216,120900,39429564,242,242,242,242,0
|
|
20240216,120800,39429564,242,242,242,242,0
|
|
20240216,120700,39429564,242,242,242,242,0
|
|
20240216,120600,39429564,242,242,242,242,1
|
|
20240216,120500,39429322,241,241,241,241,0
|
|
20240216,120400,39429322,241,241,241,241,400
|
|
20240216,120300,39332922,242,242,242,242,0
|
|
20240216,120200,39332922,242,241,242,241,15970
|
|
20240216,120100,35482202,241,241,241,241,0
|
|
20240216,120000,35482202,241,241,241,241,0
|
|
20240216,115900,35482202,241,241,241,241,1001
|
|
20240216,115800,35240961,241,241,241,241,0
|
|
20240216,115700,35240961,241,241,241,241,0
|
|
20240216,115600,35240961,241,241,241,241,0
|
|
20240216,115500,35240961,241,241,241,241,0
|
|
20240216,115400,35240961,241,241,241,241,0
|
|
20240216,115300,35240961,241,241,241,241,0
|
|
20240216,115200,35240961,241,241,241,241,0
|
|
20240216,115100,35240961,241,241,241,241,3
|
|
20240216,115000,35240238,241,241,241,241,0
|
|
20240216,114900,35240238,241,241,241,241,0
|
|
20240216,114800,35240238,241,241,241,241,0
|
|
20240216,114700,35240238,241,241,241,241,0
|
|
20240216,114600,35240238,241,241,241,241,1
|
|
20240216,114500,35239997,241,241,241,241,0
|
|
20240216,114400,35239997,241,241,241,241,0
|
|
20240216,114300,35239997,241,241,241,241,0
|
|
20240216,114200,35239997,241,241,241,241,2
|
|
20240216,114100,35239515,239,240,240,239,15015
|
|
20240216,114000,31649801,240,240,240,240,0
|
|
20240216,113900,31649801,240,240,240,240,0
|
|
20240216,113800,31649801,240,240,240,240,0
|
|
20240216,113700,31649801,240,240,240,240,0
|
|
20240216,113600,31649801,240,240,240,240,0
|
|
20240216,113500,31649801,240,240,240,240,0
|
|
20240216,113400,31649801,240,240,240,240,0
|
|
20240216,113300,31649801,240,240,240,240,0
|
|
20240216,113200,31649801,240,240,240,240,10745
|
|
20240216,113100,29071001,240,240,240,240,4255
|
|
20240216,113000,28049801,241,241,241,241,0
|
|
20240216,112900,28049801,241,241,241,241,0
|
|
20240216,112800,28049801,241,241,241,241,320
|
|
20240216,112700,27972681,240,240,240,240,0
|
|
20240216,112600,27972681,240,240,240,240,0
|
|
20240216,112500,27972681,240,240,240,240,0
|
|
20240216,112400,27972681,240,240,240,240,0
|
|
20240216,112300,27972681,240,240,240,240,0
|
|
20240216,112200,27972681,240,240,240,240,0
|
|
20240216,112100,27972681,240,240,240,240,0
|
|
20240216,112000,27972681,240,240,240,240,0
|
|
20240216,111900,27972681,240,240,240,240,0
|
|
20240216,111800,27972681,240,240,240,240,787
|
|
20240216,111700,27783801,241,241,241,241,0
|
|
20240216,111600,27783801,241,241,241,241,0
|
|
20240216,111500,27783801,241,241,241,241,0
|
|
20240216,111400,27783801,241,241,241,241,0
|
|
20240216,111300,27783801,241,241,241,241,100
|
|
20240216,111200,27759701,240,240,240,240,0
|
|
20240216,111100,27759701,240,240,240,240,0
|
|
20240216,111000,27759701,240,240,240,240,0
|
|
20240216,110900,27759701,240,240,240,240,0
|
|
20240216,110800,27759701,240,240,240,240,83
|
|
20240216,110700,27739781,241,241,241,241,0
|
|
20240216,110600,27739781,241,241,241,241,3740
|
|
20240216,110500,26838441,241,241,241,241,0
|
|
20240216,110400,26838441,241,241,241,241,0
|
|
20240216,110300,26838441,241,241,241,241,10
|
|
20240216,110200,26836031,241,241,241,241,0
|
|
20240216,110100,26836031,241,241,241,241,0
|
|
20240216,110000,26836031,241,241,241,241,38
|
|
20240216,105900,26826873,241,241,241,241,0
|
|
20240216,105800,26826873,241,241,241,241,0
|
|
20240216,105700,26826873,241,241,241,241,2
|
|
20240216,105600,26826391,241,241,241,241,2
|
|
20240216,105500,26825909,241,241,241,241,100
|
|
20240216,105400,26801809,241,241,241,241,100
|
|
20240216,105300,26777709,241,241,241,241,100
|
|
20240216,105200,26753609,241,241,241,241,0
|
|
20240216,105100,26753609,241,241,241,241,1
|
|
20240216,105000,26753368,241,241,241,241,0
|
|
20240216,104900,26753368,241,241,241,241,200
|
|
20240216,104800,26705168,241,241,241,241,0
|
|
20240216,104700,26705168,241,241,241,241,0
|
|
20240216,104600,26705168,241,241,241,241,1
|
|
20240216,104500,26704927,241,239,241,239,22
|
|
20240216,104400,26699637,241,241,241,241,0
|
|
20240216,104300,26699637,241,241,241,241,1
|
|
20240216,104200,26699396,241,241,241,241,1
|
|
20240216,104100,26699155,241,240,241,240,2
|
|
20240216,104000,26698674,241,241,241,241,2
|
|
20240216,103900,26698192,238,240,240,238,10000
|
|
20240216,103800,24308412,241,241,241,241,0
|
|
20240216,103700,24308412,241,241,241,241,0
|
|
20240216,103600,24308412,241,241,241,241,0
|
|
20240216,103500,24308412,241,241,241,241,129
|
|
20240216,103400,24277323,241,241,241,241,0
|
|
20240216,103300,24277323,241,241,241,241,0
|
|
20240216,103200,24277323,241,241,241,241,0
|
|
20240216,103100,24277323,241,241,241,241,0
|
|
20240216,103000,24277323,241,241,241,241,0
|
|
20240216,102900,24277323,241,241,241,241,1
|
|
20240216,102800,24277082,241,241,241,241,0
|
|
20240216,102700,24277082,241,241,241,241,102
|
|
20240216,102600,24252500,241,241,241,241,1
|
|
20240216,102500,24252259,239,239,239,239,0
|
|
20240216,102400,24252259,239,239,239,239,282
|
|
20240216,102300,24184861,241,241,241,241,5
|
|
20240216,102200,24183656,241,241,241,241,1473
|
|
20240216,102100,23828663,241,240,241,240,7122
|
|
20240216,102000,22119382,240,240,240,240,11477
|
|
20240216,101900,19364902,240,239,240,239,8
|
|
20240216,101800,19362986,240,240,240,240,15
|
|
20240216,101700,19359386,240,240,240,240,0
|
|
20240216,101600,19359386,240,240,240,240,641
|
|
20240216,101500,19205546,240,240,240,240,0
|
|
20240216,101400,19205546,240,240,240,240,0
|
|
20240216,101300,19205546,240,240,240,240,0
|
|
20240216,101200,19205546,240,240,240,240,0
|
|
20240216,101100,19205546,240,240,240,240,50
|
|
20240216,101000,19193546,240,240,240,240,0
|
|
20240216,100900,19193546,240,240,240,240,0
|
|
20240216,100800,19193546,240,240,240,240,15
|
|
20240216,100700,19189946,239,239,239,239,0
|
|
20240216,100600,19189946,239,239,239,239,517
|
|
20240216,100500,19066383,240,240,240,240,0
|
|
20240216,100400,19066383,240,240,240,240,5
|
|
20240216,100300,19065183,240,240,240,240,163
|
|
20240216,100200,19026063,240,240,240,240,517
|
|
20240216,100100,18901983,240,240,240,240,22
|
|
20240216,100000,18896703,240,240,240,240,0
|
|
20240216,095900,18896703,240,240,240,240,0
|
|
20240216,095800,18896703,240,240,240,240,0
|
|
20240216,095700,18896703,240,240,240,240,0
|
|
20240216,095600,18896703,240,240,240,240,69
|
|
20240216,095500,18880143,239,239,239,239,0
|
|
20240216,095400,18880143,239,239,239,239,0
|
|
20240216,095300,18880143,239,239,239,239,0
|
|
20240216,095200,18880143,239,239,239,239,41
|
|
20240216,095100,18870344,240,240,240,240,1
|
|
20240216,095000,18870104,239,239,239,239,100
|
|
20240216,094900,18846204,240,240,240,240,0
|
|
20240216,094800,18846204,240,240,240,240,0
|
|
20240216,094700,18846204,240,240,240,240,1
|
|
20240216,094600,18845964,240,239,240,239,1244
|
|
20240216,094500,18547948,240,240,240,240,0
|
|
20240216,094400,18547948,240,240,240,238,1538
|
|
20240216,094300,18179844,239,239,239,239,967
|
|
20240216,094200,17948731,240,240,240,240,5
|
|
20240216,094100,17947531,240,240,240,240,11
|
|
20240216,094000,17944891,240,240,240,240,13
|
|
20240216,093900,17941771,240,240,240,239,627
|
|
20240216,093800,17791791,239,240,240,239,3260
|
|
20240216,093700,17012091,241,241,241,241,117
|
|
20240216,093600,16983894,239,239,239,239,16415
|
|
20240216,093500,13060709,239,240,240,239,4319
|
|
20240216,093400,12024192,240,240,240,240,743
|
|
20240216,093300,11845872,240,240,240,240,0
|
|
20240216,093200,11845872,240,240,240,240,13738
|
|
20240216,093100,8548752,241,241,241,241,31
|
|
20240216,093000,8541281,241,241,241,241,1376
|
|
20240216,092900,8209665,242,242,242,242,33
|
|
20240216,092800,8201679,242,242,242,242,82
|
|
20240216,092700,8181835,242,242,242,242,5
|
|
20240216,092600,8180625,242,242,242,242,0
|
|
20240216,092500,8180625,242,242,242,242,0
|
|
20240216,092400,8180625,242,242,242,242,506
|
|
20240216,092300,8058173,240,242,242,240,11
|
|
20240216,092200,8055523,242,242,242,242,2
|
|
20240216,092100,8055039,242,242,242,242,0
|
|
20240216,092000,8055039,242,242,242,242,0
|
|
20240216,091900,8055039,242,241,242,240,7502
|
|
20240216,091800,6247845,241,241,241,241,126
|
|
20240216,091700,6217479,241,241,241,241,1795
|
|
20240216,091600,5784884,242,242,242,242,1617
|
|
20240216,091500,5393570,242,242,242,242,0
|
|
20240216,091400,5393570,242,242,242,242,0
|
|
20240216,091300,5393570,242,242,242,242,6
|
|
20240216,091200,5392118,242,242,242,242,13
|
|
20240216,091100,5388972,242,242,242,242,97
|
|
20240216,091000,5365498,242,242,242,242,22
|
|
20240216,090900,5360174,242,242,242,242,11
|
|
20240216,090800,5357512,242,242,242,241,44
|
|
20240216,090700,5346865,242,242,242,240,2725
|
|
20240216,090600,4692702,240,242,242,240,9
|
|
20240216,090500,4690526,242,241,242,241,146
|
|
20240216,090400,4655319,243,243,243,243,100
|
|
20240216,090300,4631019,240,240,240,240,0
|
|
20240216,090200,4631019,240,240,240,240,6170
|
|
20240216,090100,3150219,239,240,240,239,6192
|
|
20240216,090000,1668720,240,240,240,240,6453
|