628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192500,43723278,692,692,692,692,153
|
|
20240221,192400,43723278,692,692,692,692,0
|
|
20240221,192300,43723278,692,692,692,692,0
|
|
20240221,192200,43723278,692,692,692,692,0
|
|
20240221,192100,43723278,692,692,692,692,0
|
|
20240221,192000,43723278,692,692,692,692,0
|
|
20240221,191900,43723278,692,692,692,692,0
|
|
20240221,191800,43723278,692,692,692,692,0
|
|
20240221,191700,43723278,692,692,692,692,0
|
|
20240221,191600,43723278,692,692,692,692,0
|
|
20240221,191500,43723278,692,692,692,692,0
|
|
20240221,191400,43723278,692,692,692,692,0
|
|
20240221,191300,43723278,692,692,692,692,0
|
|
20240221,191200,43723278,692,692,692,692,0
|
|
20240221,191100,43723278,692,692,692,692,0
|
|
20240221,191000,43723278,692,692,692,692,0
|
|
20240221,190900,43723278,692,692,692,692,0
|
|
20240221,190800,43723278,692,692,692,692,0
|
|
20240221,190700,43723278,692,692,692,692,0
|
|
20240221,190600,43723278,692,692,692,692,0
|
|
20240221,190500,43723278,692,692,692,692,0
|
|
20240221,190400,43723278,692,692,692,692,0
|
|
20240221,190300,43723278,692,692,692,692,0
|
|
20240221,190200,43723278,692,692,692,692,0
|
|
20240221,190100,43723278,692,692,692,692,0
|
|
20240221,190000,43723278,692,692,692,692,0
|
|
20240221,185900,43723278,692,692,692,692,0
|
|
20240221,185800,43723278,692,692,692,692,0
|
|
20240221,185700,43723278,692,692,692,692,0
|
|
20240221,185600,43723278,692,692,692,692,0
|
|
20240221,185500,43723278,692,692,692,692,153
|
|
20240221,185400,43723278,692,692,692,692,0
|
|
20240221,185300,43723278,692,692,692,692,0
|
|
20240221,185200,43723278,692,692,692,692,0
|
|
20240221,185100,43723278,692,692,692,692,0
|
|
20240221,185000,43723278,692,692,692,692,0
|
|
20240221,184900,43723278,692,692,692,692,0
|
|
20240221,184800,43723278,692,692,692,692,0
|
|
20240221,184700,43723278,692,692,692,692,0
|
|
20240221,184600,43723278,692,692,692,692,0
|
|
20240221,184500,43723278,692,692,692,692,0
|
|
20240221,184400,43723278,692,692,692,692,0
|
|
20240221,184300,43723278,692,692,692,692,0
|
|
20240221,184200,43723278,692,692,692,692,0
|
|
20240221,184100,43723278,692,692,692,692,0
|
|
20240221,184000,43723278,692,692,692,692,0
|
|
20240221,183900,43723278,692,692,692,692,0
|
|
20240221,183800,43723278,692,692,692,692,0
|
|
20240221,183700,43723278,692,692,692,692,0
|
|
20240221,183600,43723278,692,692,692,692,0
|
|
20240221,183500,43723278,692,692,692,692,0
|
|
20240221,183400,43723278,692,692,692,692,0
|
|
20240221,183300,43723278,692,692,692,692,0
|
|
20240221,183200,43723278,692,692,692,692,0
|
|
20240221,183100,43723278,692,692,692,692,0
|
|
20240221,183000,43723278,692,692,692,692,0
|
|
20240221,182900,43723278,692,692,692,692,0
|
|
20240221,182800,43723278,692,692,692,692,0
|
|
20240221,182700,43723278,692,692,692,692,0
|
|
20240221,182600,43723278,692,692,692,692,0
|
|
20240221,182500,43723278,692,692,692,692,153
|
|
20240221,182400,43723278,692,692,692,692,0
|
|
20240221,182300,43723278,692,692,692,692,0
|
|
20240221,182200,43723278,692,692,692,692,0
|
|
20240221,182100,43723278,692,692,692,692,0
|
|
20240221,182000,43723278,692,692,692,692,0
|
|
20240221,181900,43723278,692,692,692,692,0
|
|
20240221,181800,43723278,692,692,692,692,0
|
|
20240221,181700,43723278,692,692,692,692,0
|
|
20240221,181600,43723278,692,692,692,692,0
|
|
20240221,181500,43723278,692,692,692,692,0
|
|
20240221,181400,43723278,692,692,692,692,0
|
|
20240221,181300,43723278,692,692,692,692,0
|
|
20240221,181200,43723278,692,692,692,692,0
|
|
20240221,181100,43723278,692,692,692,692,0
|
|
20240221,181000,43723278,692,692,692,692,0
|
|
20240221,180900,43723278,692,692,692,692,0
|
|
20240221,180800,43723278,692,692,692,692,0
|
|
20240221,180700,43723278,692,692,692,692,0
|
|
20240221,180600,43723278,692,692,692,692,0
|
|
20240221,180500,43723278,692,692,692,692,0
|
|
20240221,180400,43723278,692,692,692,692,0
|
|
20240221,180300,43723278,692,692,692,692,0
|
|
20240221,180200,43723278,692,692,692,692,0
|
|
20240221,180100,43723278,692,692,692,692,0
|
|
20240221,180000,43723278,692,692,692,692,0
|
|
20240221,175900,43723278,692,692,692,692,0
|
|
20240221,175800,43723278,692,692,692,692,0
|
|
20240221,175700,43723278,692,692,692,692,0
|
|
20240221,175600,43723278,692,692,692,692,0
|
|
20240221,175500,43723278,692,692,692,692,153
|
|
20240221,175400,43723278,692,692,692,692,0
|
|
20240221,175300,43723278,692,692,692,692,0
|
|
20240221,175200,43723278,692,692,692,692,0
|
|
20240221,175100,43723278,692,692,692,692,0
|
|
20240221,175000,43723278,692,692,692,692,0
|
|
20240221,174900,43723278,692,692,692,692,0
|
|
20240221,174800,43723278,692,692,692,692,0
|
|
20240221,174700,43723278,692,692,692,692,0
|
|
20240221,174600,43723278,692,692,692,692,0
|
|
20240221,174500,43723278,692,692,692,692,0
|
|
20240221,174400,43723278,692,692,692,692,0
|
|
20240221,174300,43723278,692,692,692,692,0
|
|
20240221,174200,43723278,692,692,692,692,0
|
|
20240221,174100,43723278,692,692,692,692,0
|
|
20240221,174000,43723278,692,692,692,692,0
|
|
20240221,173900,43723278,692,692,692,692,0
|
|
20240221,173800,43723278,692,692,692,692,0
|
|
20240221,173700,43723278,692,692,692,692,0
|
|
20240221,173600,43723278,692,692,692,692,0
|
|
20240221,173500,43723278,692,692,692,692,0
|
|
20240221,173400,43723278,692,692,692,692,0
|
|
20240221,173300,43723278,692,692,692,692,0
|
|
20240221,173200,43723278,692,692,692,692,0
|
|
20240221,173100,43723278,692,692,692,692,0
|
|
20240221,173000,43723278,692,692,692,692,0
|
|
20240221,172900,43723278,692,692,692,692,0
|
|
20240221,172800,43723278,692,692,692,692,0
|
|
20240221,172700,43723278,692,692,692,692,0
|
|
20240221,172600,43723278,692,692,692,692,0
|
|
20240221,172500,43723278,692,692,692,692,153
|
|
20240221,172400,43723278,692,692,692,692,0
|
|
20240221,172300,43723278,692,692,692,692,0
|
|
20240221,172200,43723278,692,692,692,692,0
|
|
20240221,172100,43723278,692,692,692,692,0
|
|
20240221,172000,43723278,692,692,692,692,0
|
|
20240221,171900,43723278,692,692,692,692,0
|
|
20240221,171800,43723278,692,692,692,692,0
|
|
20240221,171700,43723278,692,692,692,692,0
|
|
20240221,171600,43723278,692,692,692,692,0
|
|
20240221,171500,43723278,692,692,692,692,0
|
|
20240221,171400,43723278,692,692,692,692,0
|
|
20240221,171300,43723278,692,692,692,692,0
|
|
20240221,171200,43723278,692,692,692,692,0
|
|
20240221,171100,43723278,692,692,692,692,0
|
|
20240221,171000,43723278,692,692,692,692,0
|
|
20240221,170900,43723278,692,692,692,692,0
|
|
20240221,170800,43723278,692,692,692,692,0
|
|
20240221,170700,43723278,692,692,692,692,0
|
|
20240221,170600,43723278,692,692,692,692,0
|
|
20240221,170500,43723278,692,692,692,692,0
|
|
20240221,170400,43723278,692,692,692,692,0
|
|
20240221,170300,43723278,692,692,692,692,0
|
|
20240221,170200,43723278,692,692,692,692,0
|
|
20240221,170100,43723278,692,692,692,692,0
|
|
20240221,170000,43723278,692,692,692,692,0
|
|
20240221,165900,43723278,692,692,692,692,0
|
|
20240221,165800,43723278,692,692,692,692,0
|
|
20240221,165700,43723278,692,692,692,692,0
|
|
20240221,165600,43723278,692,692,692,692,0
|
|
20240221,165500,43723278,692,692,692,692,153
|
|
20240221,165400,43723278,692,692,692,692,0
|
|
20240221,165300,43723278,692,692,692,692,0
|
|
20240221,165200,43723278,692,692,692,692,0
|
|
20240221,165100,43723278,692,692,692,692,0
|
|
20240221,165000,43723278,692,692,692,692,0
|
|
20240221,164900,43723278,692,692,692,692,0
|
|
20240221,164800,43723278,692,692,692,692,0
|
|
20240221,164700,43723278,692,692,692,692,0
|
|
20240221,164600,43723278,692,692,692,692,0
|
|
20240221,164500,43723278,692,692,692,692,0
|
|
20240221,164400,43723278,692,692,692,692,0
|
|
20240221,164300,43723278,692,692,692,692,0
|
|
20240221,164200,43723278,692,692,692,692,0
|
|
20240221,164100,43723278,692,692,692,692,0
|
|
20240221,164000,43723278,692,692,692,692,0
|
|
20240221,163900,43723278,692,692,692,692,0
|
|
20240221,163800,43723278,692,692,692,692,0
|
|
20240221,163700,43723278,692,692,692,692,0
|
|
20240221,163600,43723278,692,692,692,692,0
|
|
20240221,163500,43723278,692,692,692,692,0
|
|
20240221,163400,43723278,692,692,692,692,0
|
|
20240221,163300,43723278,692,692,692,692,0
|
|
20240221,163200,43723278,692,692,692,692,0
|
|
20240221,163100,43723278,692,692,692,692,0
|
|
20240221,163000,43723278,692,692,692,692,0
|
|
20240221,162900,43723278,692,692,692,692,0
|
|
20240221,162800,43723278,692,692,692,692,0
|
|
20240221,162700,43723278,692,692,692,692,0
|
|
20240221,162600,43723278,692,692,692,692,0
|
|
20240221,162500,43723278,692,692,692,692,153
|
|
20240221,162400,43723278,692,692,692,692,0
|
|
20240221,162300,43723278,692,692,692,692,0
|
|
20240221,162200,43723278,692,692,692,692,0
|
|
20240221,162100,43723278,692,692,692,692,0
|
|
20240221,162000,43723278,692,692,692,692,0
|
|
20240221,161900,43723278,692,692,692,692,0
|
|
20240221,161800,43723278,692,692,692,692,0
|
|
20240221,161700,43723278,692,692,692,692,0
|
|
20240221,161600,43723278,692,692,692,692,0
|
|
20240221,161500,43723278,692,692,692,692,0
|
|
20240221,161400,43723278,692,692,692,692,0
|
|
20240221,161300,43723278,692,692,692,692,0
|
|
20240221,161200,43723278,692,692,692,692,0
|
|
20240221,161100,43723278,692,692,692,692,0
|
|
20240221,161000,43723278,692,692,692,692,0
|
|
20240221,160900,43723278,692,692,692,692,0
|
|
20240221,160800,43723278,692,692,692,692,0
|
|
20240221,160700,43723278,692,692,692,692,0
|
|
20240221,160600,43723278,692,692,692,692,0
|
|
20240221,160500,43723278,692,692,692,692,0
|
|
20240221,160400,43723278,692,692,692,692,0
|
|
20240221,160300,43723278,692,692,692,692,0
|
|
20240221,160200,43723278,692,692,692,692,0
|
|
20240221,160100,43723278,692,692,692,692,0
|
|
20240221,160000,43723278,692,692,692,692,0
|
|
20240221,155900,43723278,692,692,692,692,0
|
|
20240221,155800,43723278,692,692,692,692,0
|
|
20240221,155700,43723278,692,692,692,692,0
|
|
20240221,155600,43723278,692,692,692,692,0
|
|
20240221,155500,43723278,692,692,692,692,153
|
|
20240221,155400,43723278,692,692,692,692,0
|
|
20240221,155300,43723278,692,692,692,692,0
|
|
20240221,155200,43723278,692,692,692,692,0
|
|
20240221,155100,43723278,692,692,692,692,0
|
|
20240221,155000,43723278,692,692,692,692,0
|
|
20240221,154900,43723278,692,692,692,692,0
|
|
20240221,154800,43723278,692,692,692,692,0
|
|
20240221,154700,43723278,692,692,692,692,0
|
|
20240221,154600,43723278,692,692,692,692,0
|
|
20240221,154500,43723278,692,692,692,692,0
|
|
20240221,154400,43723278,692,692,692,692,0
|
|
20240221,154300,43723278,692,692,692,692,0
|
|
20240221,154200,43723278,692,692,692,692,0
|
|
20240221,154100,43723278,692,692,692,692,0
|
|
20240221,154000,43723278,692,692,692,692,0
|
|
20240221,153900,43723278,692,692,692,692,0
|
|
20240221,153800,43723278,692,692,692,692,0
|
|
20240221,153700,43723278,692,692,692,692,0
|
|
20240221,153600,43723278,692,692,692,692,0
|
|
20240221,153500,43723278,692,692,692,692,0
|
|
20240221,153400,43723278,692,692,692,692,0
|
|
20240221,153300,43723278,692,692,692,692,0
|
|
20240221,153200,43723278,692,692,692,692,0
|
|
20240221,153100,43723278,692,692,692,692,0
|
|
20240221,153000,43723278,692,692,692,692,153
|
|
20240221,152900,43617402,697,697,697,697,0
|
|
20240221,152800,43617402,697,697,697,697,0
|
|
20240221,152700,43617402,697,697,697,697,0
|
|
20240221,152600,43617402,697,697,697,697,0
|
|
20240221,152500,43617402,697,697,697,697,0
|
|
20240221,152400,43617402,697,697,697,697,0
|
|
20240221,152300,43617402,697,697,697,697,0
|
|
20240221,152200,43617402,697,697,697,697,0
|
|
20240221,152100,43617402,697,697,697,697,0
|
|
20240221,152000,43617402,697,697,697,697,0
|
|
20240221,151900,43617402,697,697,697,697,1
|
|
20240221,151800,43616705,697,697,697,697,0
|
|
20240221,151700,43616705,697,697,697,697,0
|
|
20240221,151600,43616705,697,697,697,697,0
|
|
20240221,151500,43616705,697,697,697,697,0
|
|
20240221,151400,43616705,697,697,697,697,0
|
|
20240221,151300,43616705,697,697,697,697,0
|
|
20240221,151200,43616705,697,697,697,697,0
|
|
20240221,151100,43616705,697,697,697,697,0
|
|
20240221,151000,43616705,697,697,697,697,0
|
|
20240221,150900,43616705,697,697,697,697,0
|
|
20240221,150800,43616705,697,697,697,697,0
|
|
20240221,150700,43616705,697,697,697,697,0
|
|
20240221,150600,43616705,697,697,697,697,0
|
|
20240221,150500,43616705,697,697,697,697,0
|
|
20240221,150400,43616705,697,697,697,697,0
|
|
20240221,150300,43616705,697,697,697,697,0
|
|
20240221,150200,43616705,697,697,697,697,0
|
|
20240221,150100,43616705,697,697,697,697,0
|
|
20240221,150000,43616705,697,697,697,697,0
|
|
20240221,145900,43616705,697,697,697,697,0
|
|
20240221,145800,43616705,697,697,697,697,0
|
|
20240221,145700,43616705,697,697,697,697,0
|
|
20240221,145600,43616705,697,697,697,697,0
|
|
20240221,145500,43616705,697,697,697,697,0
|
|
20240221,145400,43616705,697,697,697,697,0
|
|
20240221,145300,43616705,697,697,697,697,0
|
|
20240221,145200,43616705,697,697,697,697,0
|
|
20240221,145100,43616705,697,697,697,697,0
|
|
20240221,145000,43616705,697,697,697,697,0
|
|
20240221,144900,43616705,697,697,697,697,0
|
|
20240221,144800,43616705,697,697,697,697,0
|
|
20240221,144700,43616705,697,697,697,697,0
|
|
20240221,144600,43616705,697,697,697,697,0
|
|
20240221,144500,43616705,697,697,697,697,0
|
|
20240221,144400,43616705,697,697,697,697,0
|
|
20240221,144300,43616705,697,697,697,697,0
|
|
20240221,144200,43616705,697,697,697,697,0
|
|
20240221,144100,43616705,697,697,697,697,0
|
|
20240221,144000,43616705,697,697,697,697,0
|
|
20240221,143900,43616705,697,697,697,697,0
|
|
20240221,143800,43616705,697,697,697,697,0
|
|
20240221,143700,43616705,697,697,697,697,0
|
|
20240221,143600,43616705,697,697,697,697,0
|
|
20240221,143500,43616705,697,697,697,697,0
|
|
20240221,143400,43616705,697,697,697,697,0
|
|
20240221,143300,43616705,697,697,697,697,0
|
|
20240221,143200,43616705,697,697,697,697,0
|
|
20240221,143100,43616705,697,697,697,697,0
|
|
20240221,143000,43616705,697,697,697,697,100
|
|
20240221,142900,43547005,692,692,692,692,0
|
|
20240221,142800,43547005,692,692,692,692,0
|
|
20240221,142700,43547005,692,692,692,692,0
|
|
20240221,142600,43547005,692,692,692,692,0
|
|
20240221,142500,43547005,692,692,692,692,0
|
|
20240221,142400,43547005,692,692,692,692,0
|
|
20240221,142300,43547005,692,692,692,692,0
|
|
20240221,142200,43547005,692,694,694,692,430
|
|
20240221,142100,43248953,694,694,694,694,0
|
|
20240221,142000,43248953,694,694,694,694,0
|
|
20240221,141900,43248953,694,694,694,694,0
|
|
20240221,141800,43248953,694,697,697,694,1007
|
|
20240221,141700,42549759,697,697,697,697,0
|
|
20240221,141600,42549759,697,697,697,697,0
|
|
20240221,141500,42549759,697,697,697,697,1
|
|
20240221,141400,42549062,697,697,697,697,0
|
|
20240221,141300,42549062,697,697,697,697,0
|
|
20240221,141200,42549062,697,697,697,697,7
|
|
20240221,141100,42544183,697,697,697,697,0
|
|
20240221,141000,42544183,697,697,697,697,0
|
|
20240221,140900,42544183,697,697,697,697,2
|
|
20240221,140800,42542789,697,697,697,697,0
|
|
20240221,140700,42542789,697,697,697,697,10
|
|
20240221,140600,42535819,697,697,697,697,39
|
|
20240221,140500,42508636,697,697,697,697,37
|
|
20240221,140400,42482847,697,699,699,697,829
|
|
20240221,140300,41903930,699,699,699,699,0
|
|
20240221,140200,41903930,699,699,699,699,1
|
|
20240221,140100,41903231,698,698,698,698,0
|
|
20240221,140000,41903231,698,698,698,698,9
|
|
20240221,135900,41896949,697,697,697,697,0
|
|
20240221,135800,41896949,697,697,697,697,0
|
|
20240221,135700,41896949,697,697,697,697,0
|
|
20240221,135600,41896949,697,697,697,697,0
|
|
20240221,135500,41896949,697,697,697,697,0
|
|
20240221,135400,41896949,697,697,697,697,0
|
|
20240221,135300,41896949,697,697,697,697,0
|
|
20240221,135200,41896949,697,697,697,697,0
|
|
20240221,135100,41896949,697,697,697,697,0
|
|
20240221,135000,41896949,697,697,697,697,0
|
|
20240221,134900,41896949,697,697,697,697,0
|
|
20240221,134800,41896949,697,697,697,697,0
|
|
20240221,134700,41896949,697,697,697,697,0
|
|
20240221,134600,41896949,697,697,697,697,0
|
|
20240221,134500,41896949,697,697,697,697,0
|
|
20240221,134400,41896949,697,697,697,697,0
|
|
20240221,134300,41896949,697,697,697,697,0
|
|
20240221,134200,41896949,697,697,697,697,0
|
|
20240221,134100,41896949,697,697,697,697,0
|
|
20240221,134000,41896949,697,697,697,697,0
|
|
20240221,133900,41896949,697,697,697,697,8
|
|
20240221,133800,41891373,697,697,697,697,8
|
|
20240221,133700,41885797,697,699,699,697,214
|
|
20240221,133600,41736225,699,699,699,699,0
|
|
20240221,133500,41736225,699,699,699,699,0
|
|
20240221,133400,41736225,699,699,699,699,8
|
|
20240221,133300,41730633,699,699,699,699,15
|
|
20240221,133200,41720148,699,699,699,699,19
|
|
20240221,133100,41706867,699,699,699,699,158
|
|
20240221,133000,41596425,699,699,699,699,146
|
|
20240221,132900,41494371,700,700,700,700,0
|
|
20240221,132800,41494371,700,700,700,700,0
|
|
20240221,132700,41494371,700,700,700,700,0
|
|
20240221,132600,41494371,700,700,700,700,0
|
|
20240221,132500,41494371,700,700,700,700,0
|
|
20240221,132400,41494371,700,700,700,700,0
|
|
20240221,132300,41494371,700,700,700,700,0
|
|
20240221,132200,41494371,700,700,700,700,0
|
|
20240221,132100,41494371,700,700,700,700,0
|
|
20240221,132000,41494371,700,700,700,700,0
|
|
20240221,131900,41494371,700,700,700,700,0
|
|
20240221,131800,41494371,700,700,700,700,0
|
|
20240221,131700,41494371,700,700,700,700,0
|
|
20240221,131600,41494371,700,700,700,700,0
|
|
20240221,131500,41494371,700,700,700,700,0
|
|
20240221,131400,41494371,700,700,700,700,0
|
|
20240221,131300,41494371,700,700,700,700,0
|
|
20240221,131200,41494371,700,700,700,700,0
|
|
20240221,131100,41494371,700,700,700,700,2
|
|
20240221,131000,41492971,699,699,699,699,0
|
|
20240221,130900,41492971,699,699,699,699,0
|
|
20240221,130800,41492971,699,699,699,699,0
|
|
20240221,130700,41492971,699,699,699,699,0
|
|
20240221,130600,41492971,699,699,699,699,0
|
|
20240221,130500,41492971,699,699,699,699,0
|
|
20240221,130400,41492971,699,699,699,699,0
|
|
20240221,130300,41492971,699,699,699,699,26
|
|
20240221,130200,41474797,699,699,699,699,0
|
|
20240221,130100,41474797,699,699,699,699,0
|
|
20240221,130000,41474797,699,699,699,699,0
|
|
20240221,125900,41474797,699,699,699,699,0
|
|
20240221,125800,41474797,699,699,699,699,0
|
|
20240221,125700,41474797,699,699,699,699,0
|
|
20240221,125600,41474797,699,699,699,699,1
|
|
20240221,125500,41474098,700,699,700,699,25
|
|
20240221,125400,41456606,699,699,699,699,8
|
|
20240221,125300,41451014,699,700,700,699,227
|
|
20240221,125200,41292122,700,700,700,700,0
|
|
20240221,125100,41292122,700,700,700,700,0
|
|
20240221,125000,41292122,700,700,700,700,0
|
|
20240221,124900,41292122,700,700,700,700,8
|
|
20240221,124800,41286522,700,700,700,700,8
|
|
20240221,124700,41280922,700,700,700,700,221
|
|
20240221,124600,41126222,699,699,699,699,0
|
|
20240221,124500,41126222,699,699,699,699,0
|
|
20240221,124400,41126222,699,699,699,699,0
|
|
20240221,124300,41126222,699,699,699,699,0
|
|
20240221,124200,41126222,699,699,699,699,0
|
|
20240221,124100,41126222,699,699,699,699,0
|
|
20240221,124000,41126222,699,699,699,699,0
|
|
20240221,123900,41126222,699,699,699,699,0
|
|
20240221,123800,41126222,699,699,699,699,1
|
|
20240221,123700,41125523,699,699,699,699,39
|
|
20240221,123600,41098262,699,699,699,699,2
|
|
20240221,123500,41096864,699,699,701,699,1070
|
|
20240221,123400,40347074,700,699,700,699,1000
|
|
20240221,123300,39647089,699,699,699,699,0
|
|
20240221,123200,39647089,699,699,699,699,13
|
|
20240221,123100,39638002,699,699,699,699,0
|
|
20240221,123000,39638002,699,699,699,699,10
|
|
20240221,122900,39631012,699,699,699,699,0
|
|
20240221,122800,39631012,699,699,699,699,0
|
|
20240221,122700,39631012,699,699,699,699,1
|
|
20240221,122600,39630313,699,699,699,699,6
|
|
20240221,122500,39626119,701,701,701,701,0
|
|
20240221,122400,39626119,701,701,701,701,0
|
|
20240221,122300,39626119,701,701,701,701,0
|
|
20240221,122200,39626119,701,701,701,701,0
|
|
20240221,122100,39626119,701,701,701,701,0
|
|
20240221,122000,39626119,701,701,701,701,0
|
|
20240221,121900,39626119,701,701,701,701,0
|
|
20240221,121800,39626119,701,701,701,701,0
|
|
20240221,121700,39626119,701,701,701,701,0
|
|
20240221,121600,39626119,701,701,701,701,0
|
|
20240221,121500,39626119,701,701,701,701,0
|
|
20240221,121400,39626119,701,701,701,701,0
|
|
20240221,121300,39626119,701,701,701,701,0
|
|
20240221,121200,39626119,701,701,701,701,0
|
|
20240221,121100,39626119,701,701,701,701,0
|
|
20240221,121000,39626119,701,701,701,701,0
|
|
20240221,120900,39626119,701,701,701,701,0
|
|
20240221,120800,39626119,701,701,701,701,0
|
|
20240221,120700,39626119,701,701,701,701,0
|
|
20240221,120600,39626119,701,701,701,701,0
|
|
20240221,120500,39626119,701,701,701,701,0
|
|
20240221,120400,39626119,701,701,701,701,0
|
|
20240221,120300,39626119,701,701,701,701,0
|
|
20240221,120200,39626119,701,700,701,700,150
|
|
20240221,120100,39520972,701,700,701,700,100
|
|
20240221,120000,39450873,702,702,702,702,0
|
|
20240221,115900,39450873,702,702,702,702,0
|
|
20240221,115800,39450873,702,702,702,702,0
|
|
20240221,115700,39450873,702,702,702,702,0
|
|
20240221,115600,39450873,702,702,702,702,0
|
|
20240221,115500,39450873,702,702,702,702,0
|
|
20240221,115400,39450873,702,702,702,702,0
|
|
20240221,115300,39450873,702,702,702,702,0
|
|
20240221,115200,39450873,702,702,702,702,0
|
|
20240221,115100,39450873,702,702,702,702,0
|
|
20240221,115000,39450873,702,702,702,702,0
|
|
20240221,114900,39450873,702,702,702,702,0
|
|
20240221,114800,39450873,702,702,702,702,0
|
|
20240221,114700,39450873,702,702,702,702,0
|
|
20240221,114600,39450873,702,702,702,702,0
|
|
20240221,114500,39450873,702,702,702,702,0
|
|
20240221,114400,39450873,702,702,702,702,0
|
|
20240221,114300,39450873,702,702,702,702,0
|
|
20240221,114200,39450873,702,702,702,702,0
|
|
20240221,114100,39450873,702,702,702,702,0
|
|
20240221,114000,39450873,702,702,702,702,0
|
|
20240221,113900,39450873,702,702,702,702,0
|
|
20240221,113800,39450873,702,702,702,702,0
|
|
20240221,113700,39450873,702,702,702,702,0
|
|
20240221,113600,39450873,702,702,702,702,0
|
|
20240221,113500,39450873,702,702,702,702,0
|
|
20240221,113400,39450873,702,702,702,702,0
|
|
20240221,113300,39450873,702,702,702,702,0
|
|
20240221,113200,39450873,702,702,702,702,0
|
|
20240221,113100,39450873,702,702,702,702,0
|
|
20240221,113000,39450873,702,702,702,702,527
|
|
20240221,112900,39080919,702,702,702,702,2
|
|
20240221,112800,39079515,702,702,702,702,0
|
|
20240221,112700,39079515,702,702,702,702,0
|
|
20240221,112600,39079515,702,702,702,702,0
|
|
20240221,112500,39079515,702,702,702,702,0
|
|
20240221,112400,39079515,702,702,702,702,0
|
|
20240221,112300,39079515,702,702,702,702,0
|
|
20240221,112200,39079515,702,702,702,702,0
|
|
20240221,112100,39079515,702,702,702,702,0
|
|
20240221,112000,39079515,702,702,702,702,0
|
|
20240221,111900,39079515,702,702,702,702,0
|
|
20240221,111800,39079515,702,702,702,702,0
|
|
20240221,111700,39079515,702,702,702,702,0
|
|
20240221,111600,39079515,702,702,702,702,0
|
|
20240221,111500,39079515,702,702,702,702,0
|
|
20240221,111400,39079515,702,702,702,702,0
|
|
20240221,111300,39079515,702,702,702,702,0
|
|
20240221,111200,39079515,702,702,702,702,0
|
|
20240221,111100,39079515,702,702,702,702,0
|
|
20240221,111000,39079515,702,702,702,702,0
|
|
20240221,110900,39079515,702,702,702,702,0
|
|
20240221,110800,39079515,702,702,702,702,0
|
|
20240221,110700,39079515,702,702,702,702,0
|
|
20240221,110600,39079515,702,702,702,702,0
|
|
20240221,110500,39079515,702,702,702,702,0
|
|
20240221,110400,39079515,702,702,702,702,0
|
|
20240221,110300,39079515,702,702,702,702,0
|
|
20240221,110200,39079515,702,702,702,702,3
|
|
20240221,110100,39077409,703,703,703,703,0
|
|
20240221,110000,39077409,703,703,703,703,0
|
|
20240221,105900,39077409,703,703,703,703,5
|
|
20240221,105800,39073894,700,700,700,700,0
|
|
20240221,105700,39073894,700,700,700,700,0
|
|
20240221,105600,39073894,700,700,700,700,0
|
|
20240221,105500,39073894,700,700,700,700,0
|
|
20240221,105400,39073894,700,700,700,700,0
|
|
20240221,105300,39073894,700,700,700,700,0
|
|
20240221,105200,39073894,700,700,700,700,0
|
|
20240221,105100,39073894,700,700,700,700,0
|
|
20240221,105000,39073894,700,700,700,700,1746
|
|
20240221,104900,37851694,700,700,700,700,0
|
|
20240221,104800,37851694,700,696,700,696,1000
|
|
20240221,104700,37155534,696,696,696,696,0
|
|
20240221,104600,37155534,696,696,696,696,0
|
|
20240221,104500,37155534,696,696,696,696,0
|
|
20240221,104400,37155534,696,696,696,696,0
|
|
20240221,104300,37155534,696,696,696,696,0
|
|
20240221,104200,37155534,696,696,696,696,0
|
|
20240221,104100,37155534,696,696,696,696,0
|
|
20240221,104000,37155534,696,696,696,696,0
|
|
20240221,103900,37155534,696,696,696,696,0
|
|
20240221,103800,37155534,696,696,696,696,0
|
|
20240221,103700,37155534,696,696,696,696,0
|
|
20240221,103600,37155534,696,696,696,696,0
|
|
20240221,103500,37155534,696,696,696,696,0
|
|
20240221,103400,37155534,696,696,696,696,0
|
|
20240221,103300,37155534,696,696,696,696,0
|
|
20240221,103200,37155534,696,696,696,696,0
|
|
20240221,103100,37155534,696,696,696,696,0
|
|
20240221,103000,37155534,696,696,696,696,0
|
|
20240221,102900,37155534,696,696,696,696,0
|
|
20240221,102800,37155534,696,696,696,696,3
|
|
20240221,102700,37153446,692,692,692,692,0
|
|
20240221,102600,37153446,692,692,692,692,0
|
|
20240221,102500,37153446,692,692,692,692,0
|
|
20240221,102400,37153446,692,692,692,692,0
|
|
20240221,102300,37153446,692,692,692,692,0
|
|
20240221,102200,37153446,692,692,692,691,3462
|
|
20240221,102100,34761153,691,691,691,691,0
|
|
20240221,102000,34761153,691,691,691,691,0
|
|
20240221,101900,34761153,691,693,693,691,287
|
|
20240221,101800,34562618,694,695,695,694,37
|
|
20240221,101700,34536938,696,696,696,696,282
|
|
20240221,101600,34340666,696,696,697,694,4958
|
|
20240221,101500,30895831,696,699,699,696,2296
|
|
20240221,101400,29296620,705,705,705,705,0
|
|
20240221,101300,29296620,705,705,705,705,567
|
|
20240221,101200,28896885,707,707,707,707,0
|
|
20240221,101100,28896885,707,707,707,707,0
|
|
20240221,101000,28896885,707,707,707,707,50
|
|
20240221,100900,28861535,709,709,709,709,0
|
|
20240221,100800,28861535,709,698,709,696,1010
|
|
20240221,100700,28156983,711,711,711,711,0
|
|
20240221,100600,28156983,711,711,711,711,0
|
|
20240221,100500,28156983,711,711,711,711,153
|
|
20240221,100400,28048200,728,728,728,728,0
|
|
20240221,100300,28048200,728,728,728,728,0
|
|
20240221,100200,28048200,728,731,731,728,3903
|
|
20240221,100100,25206807,730,702,730,702,2082
|
|
20240221,100000,23694359,728,728,728,728,0
|
|
20240221,095900,23694359,728,711,728,697,18305
|
|
20240221,095800,10460037,700,700,700,700,1404
|
|
20240221,095700,9477237,699,699,699,699,196
|
|
20240221,095600,9340233,715,715,715,715,0
|
|
20240221,095500,9340233,715,715,715,715,0
|
|
20240221,095400,9340233,715,715,715,715,70
|
|
20240221,095300,9290183,715,715,715,715,0
|
|
20240221,095200,9290183,715,715,715,715,21
|
|
20240221,095100,9275168,715,715,715,715,11
|
|
20240221,095000,9267303,715,715,715,715,0
|
|
20240221,094900,9267303,715,715,715,715,148
|
|
20240221,094800,9161483,715,713,715,698,974
|
|
20240221,094700,8466913,714,713,714,713,136
|
|
20240221,094600,8369818,713,707,713,707,7864
|
|
20240221,094500,2784739,707,707,707,707,0
|
|
20240221,094400,2784739,707,707,707,707,0
|
|
20240221,094300,2784739,707,707,707,707,3
|
|
20240221,094200,2782618,707,707,707,707,3
|
|
20240221,094100,2780497,707,707,707,707,1120
|
|
20240221,094000,1988657,707,707,707,707,3
|
|
20240221,093900,1986536,707,705,707,705,1328
|
|
20240221,093800,1048282,706,703,706,703,979
|
|
20240221,093700,360041,706,706,706,706,0
|
|
20240221,093600,360041,706,706,706,706,0
|
|
20240221,093500,360041,706,706,706,706,0
|
|
20240221,093400,360041,706,706,706,706,0
|
|
20240221,093300,360041,706,706,706,706,0
|
|
20240221,093200,360041,706,706,706,706,0
|
|
20240221,093100,360041,706,706,706,706,50
|
|
20240221,093000,324741,708,708,708,708,0
|
|
20240221,092900,324741,708,708,708,708,0
|
|
20240221,092800,324741,708,708,708,708,1
|
|
20240221,092700,324033,709,709,709,709,0
|
|
20240221,092600,324033,709,709,709,709,0
|
|
20240221,092500,324033,709,703,709,703,29
|
|
20240221,092400,303524,709,709,709,709,0
|
|
20240221,092300,303524,709,709,709,709,0
|
|
20240221,092200,303524,709,709,709,709,0
|
|
20240221,092100,303524,709,707,709,707,20
|
|
20240221,092000,289359,709,707,709,707,139
|
|
20240221,091900,190929,709,709,709,709,0
|
|
20240221,091800,190929,709,709,709,709,0
|
|
20240221,091700,190929,709,709,709,709,2
|
|
20240221,091600,189511,694,694,694,694,0
|
|
20240221,091500,189511,694,694,694,694,0
|
|
20240221,091400,189511,694,694,694,694,0
|
|
20240221,091300,189511,694,694,694,694,0
|
|
20240221,091200,189511,694,694,694,694,0
|
|
20240221,091100,189511,694,694,694,694,0
|
|
20240221,091000,189511,694,694,694,694,0
|
|
20240221,090900,189511,694,694,694,694,0
|
|
20240221,090800,189511,694,694,694,694,0
|
|
20240221,090700,189511,694,694,694,694,0
|
|
20240221,090600,189511,694,694,694,694,0
|
|
20240221,090500,189511,694,694,694,694,0
|
|
20240221,090400,189511,694,694,694,694,0
|
|
20240221,090300,189511,694,694,694,694,0
|
|
20240221,090200,189511,694,694,694,694,0
|
|
20240221,090100,189511,694,694,694,694,0
|
|
20240221,090000,189511,694,728,728,694,261
|