627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192400,25100865,437,437,437,437,114
|
|
20240221,192300,25100865,437,437,437,437,0
|
|
20240221,192200,25100865,437,437,437,437,0
|
|
20240221,192100,25100865,437,437,437,437,0
|
|
20240221,192000,25100865,437,437,437,437,0
|
|
20240221,191900,25100865,437,437,437,437,0
|
|
20240221,191800,25100865,437,437,437,437,0
|
|
20240221,191700,25100865,437,437,437,437,0
|
|
20240221,191600,25100865,437,437,437,437,0
|
|
20240221,191500,25100865,437,437,437,437,0
|
|
20240221,191400,25100865,437,437,437,437,0
|
|
20240221,191300,25100865,437,437,437,437,0
|
|
20240221,191200,25100865,437,437,437,437,0
|
|
20240221,191100,25100865,437,437,437,437,0
|
|
20240221,191000,25100865,437,437,437,437,0
|
|
20240221,190900,25100865,437,437,437,437,0
|
|
20240221,190800,25100865,437,437,437,437,0
|
|
20240221,190700,25100865,437,437,437,437,0
|
|
20240221,190600,25100865,437,437,437,437,0
|
|
20240221,190500,25100865,437,437,437,437,0
|
|
20240221,190400,25100865,437,437,437,437,0
|
|
20240221,190300,25100865,437,437,437,437,0
|
|
20240221,190200,25100865,437,437,437,437,0
|
|
20240221,190100,25100865,437,437,437,437,0
|
|
20240221,190000,25100865,437,437,437,437,0
|
|
20240221,185900,25100865,437,437,437,437,0
|
|
20240221,185800,25100865,437,437,437,437,0
|
|
20240221,185700,25100865,437,437,437,437,0
|
|
20240221,185600,25100865,437,437,437,437,0
|
|
20240221,185500,25100865,437,437,437,437,0
|
|
20240221,185400,25100865,437,437,437,437,114
|
|
20240221,185300,25100865,437,437,437,437,0
|
|
20240221,185200,25100865,437,437,437,437,0
|
|
20240221,185100,25100865,437,437,437,437,0
|
|
20240221,185000,25100865,437,437,437,437,0
|
|
20240221,184900,25100865,437,437,437,437,0
|
|
20240221,184800,25100865,437,437,437,437,0
|
|
20240221,184700,25100865,437,437,437,437,0
|
|
20240221,184600,25100865,437,437,437,437,0
|
|
20240221,184500,25100865,437,437,437,437,0
|
|
20240221,184400,25100865,437,437,437,437,0
|
|
20240221,184300,25100865,437,437,437,437,0
|
|
20240221,184200,25100865,437,437,437,437,0
|
|
20240221,184100,25100865,437,437,437,437,0
|
|
20240221,184000,25100865,437,437,437,437,0
|
|
20240221,183900,25100865,437,437,437,437,0
|
|
20240221,183800,25100865,437,437,437,437,0
|
|
20240221,183700,25100865,437,437,437,437,0
|
|
20240221,183600,25100865,437,437,437,437,0
|
|
20240221,183500,25100865,437,437,437,437,0
|
|
20240221,183400,25100865,437,437,437,437,0
|
|
20240221,183300,25100865,437,437,437,437,0
|
|
20240221,183200,25100865,437,437,437,437,0
|
|
20240221,183100,25100865,437,437,437,437,0
|
|
20240221,183000,25100865,437,437,437,437,0
|
|
20240221,182900,25100865,437,437,437,437,0
|
|
20240221,182800,25100865,437,437,437,437,0
|
|
20240221,182700,25100865,437,437,437,437,0
|
|
20240221,182600,25100865,437,437,437,437,0
|
|
20240221,182500,25100865,437,437,437,437,0
|
|
20240221,182400,25100865,437,437,437,437,114
|
|
20240221,182300,25100865,437,437,437,437,0
|
|
20240221,182200,25100865,437,437,437,437,0
|
|
20240221,182100,25100865,437,437,437,437,0
|
|
20240221,182000,25100865,437,437,437,437,0
|
|
20240221,181900,25100865,437,437,437,437,0
|
|
20240221,181800,25100865,437,437,437,437,0
|
|
20240221,181700,25100865,437,437,437,437,0
|
|
20240221,181600,25100865,437,437,437,437,0
|
|
20240221,181500,25100865,437,437,437,437,0
|
|
20240221,181400,25100865,437,437,437,437,0
|
|
20240221,181300,25100865,437,437,437,437,0
|
|
20240221,181200,25100865,437,437,437,437,0
|
|
20240221,181100,25100865,437,437,437,437,0
|
|
20240221,181000,25100865,437,437,437,437,0
|
|
20240221,180900,25100865,437,437,437,437,0
|
|
20240221,180800,25100865,437,437,437,437,0
|
|
20240221,180700,25100865,437,437,437,437,0
|
|
20240221,180600,25100865,437,437,437,437,0
|
|
20240221,180500,25100865,437,437,437,437,0
|
|
20240221,180400,25100865,437,437,437,437,0
|
|
20240221,180300,25100865,437,437,437,437,0
|
|
20240221,180200,25100865,437,437,437,437,0
|
|
20240221,180100,25100865,437,437,437,437,0
|
|
20240221,180000,25100865,437,437,437,437,0
|
|
20240221,175900,25100865,437,437,437,437,0
|
|
20240221,175800,25100865,437,437,437,437,0
|
|
20240221,175700,25100865,437,437,437,437,0
|
|
20240221,175600,25100865,437,437,437,437,0
|
|
20240221,175500,25100865,437,437,437,437,0
|
|
20240221,175400,25100865,437,437,437,437,114
|
|
20240221,175300,25100865,437,437,437,437,0
|
|
20240221,175200,25100865,437,437,437,437,0
|
|
20240221,175100,25100865,437,437,437,437,0
|
|
20240221,175000,25100865,437,437,437,437,0
|
|
20240221,174900,25100865,437,437,437,437,0
|
|
20240221,174800,25100865,437,437,437,437,0
|
|
20240221,174700,25100865,437,437,437,437,0
|
|
20240221,174600,25100865,437,437,437,437,0
|
|
20240221,174500,25100865,437,437,437,437,0
|
|
20240221,174400,25100865,437,437,437,437,0
|
|
20240221,174300,25100865,437,437,437,437,0
|
|
20240221,174200,25100865,437,437,437,437,0
|
|
20240221,174100,25100865,437,437,437,437,0
|
|
20240221,174000,25100865,437,437,437,437,0
|
|
20240221,173900,25100865,437,437,437,437,0
|
|
20240221,173800,25100865,437,437,437,437,0
|
|
20240221,173700,25100865,437,437,437,437,0
|
|
20240221,173600,25100865,437,437,437,437,0
|
|
20240221,173500,25100865,437,437,437,437,0
|
|
20240221,173400,25100865,437,437,437,437,0
|
|
20240221,173300,25100865,437,437,437,437,0
|
|
20240221,173200,25100865,437,437,437,437,0
|
|
20240221,173100,25100865,437,437,437,437,0
|
|
20240221,173000,25100865,437,437,437,437,0
|
|
20240221,172900,25100865,437,437,437,437,0
|
|
20240221,172800,25100865,437,437,437,437,0
|
|
20240221,172700,25100865,437,437,437,437,0
|
|
20240221,172600,25100865,437,437,437,437,0
|
|
20240221,172500,25100865,437,437,437,437,0
|
|
20240221,172400,25100865,437,437,437,437,114
|
|
20240221,172300,25100865,437,437,437,437,0
|
|
20240221,172200,25100865,437,437,437,437,0
|
|
20240221,172100,25100865,437,437,437,437,0
|
|
20240221,172000,25100865,437,437,437,437,0
|
|
20240221,171900,25100865,437,437,437,437,0
|
|
20240221,171800,25100865,437,437,437,437,0
|
|
20240221,171700,25100865,437,437,437,437,0
|
|
20240221,171600,25100865,437,437,437,437,0
|
|
20240221,171500,25100865,437,437,437,437,0
|
|
20240221,171400,25100865,437,437,437,437,0
|
|
20240221,171300,25100865,437,437,437,437,0
|
|
20240221,171200,25100865,437,437,437,437,0
|
|
20240221,171100,25100865,437,437,437,437,0
|
|
20240221,171000,25100865,437,437,437,437,0
|
|
20240221,170900,25100865,437,437,437,437,0
|
|
20240221,170800,25100865,437,437,437,437,0
|
|
20240221,170700,25100865,437,437,437,437,0
|
|
20240221,170600,25100865,437,437,437,437,0
|
|
20240221,170500,25100865,437,437,437,437,0
|
|
20240221,170400,25100865,437,437,437,437,0
|
|
20240221,170300,25100865,437,437,437,437,0
|
|
20240221,170200,25100865,437,437,437,437,0
|
|
20240221,170100,25100865,437,437,437,437,0
|
|
20240221,170000,25100865,437,437,437,437,0
|
|
20240221,165900,25100865,437,437,437,437,0
|
|
20240221,165800,25100865,437,437,437,437,0
|
|
20240221,165700,25100865,437,437,437,437,0
|
|
20240221,165600,25100865,437,437,437,437,0
|
|
20240221,165500,25100865,437,437,437,437,0
|
|
20240221,165400,25100865,437,437,437,437,114
|
|
20240221,165300,25100865,437,437,437,437,0
|
|
20240221,165200,25100865,437,437,437,437,0
|
|
20240221,165100,25100865,437,437,437,437,0
|
|
20240221,165000,25100865,437,437,437,437,0
|
|
20240221,164900,25100865,437,437,437,437,0
|
|
20240221,164800,25100865,437,437,437,437,0
|
|
20240221,164700,25100865,437,437,437,437,0
|
|
20240221,164600,25100865,437,437,437,437,0
|
|
20240221,164500,25100865,437,437,437,437,0
|
|
20240221,164400,25100865,437,437,437,437,0
|
|
20240221,164300,25100865,437,437,437,437,0
|
|
20240221,164200,25100865,437,437,437,437,0
|
|
20240221,164100,25100865,437,437,437,437,0
|
|
20240221,164000,25100865,437,437,437,437,0
|
|
20240221,163900,25100865,437,437,437,437,0
|
|
20240221,163800,25100865,437,437,437,437,0
|
|
20240221,163700,25100865,437,437,437,437,0
|
|
20240221,163600,25100865,437,437,437,437,0
|
|
20240221,163500,25100865,437,437,437,437,0
|
|
20240221,163400,25100865,437,437,437,437,0
|
|
20240221,163300,25100865,437,437,437,437,0
|
|
20240221,163200,25100865,437,437,437,437,0
|
|
20240221,163100,25100865,437,437,437,437,0
|
|
20240221,163000,25100865,437,437,437,437,0
|
|
20240221,162900,25100865,437,437,437,437,0
|
|
20240221,162800,25100865,437,437,437,437,0
|
|
20240221,162700,25100865,437,437,437,437,0
|
|
20240221,162600,25100865,437,437,437,437,0
|
|
20240221,162500,25100865,437,437,437,437,0
|
|
20240221,162400,25100865,437,437,437,437,114
|
|
20240221,162300,25100865,437,437,437,437,0
|
|
20240221,162200,25100865,437,437,437,437,0
|
|
20240221,162100,25100865,437,437,437,437,0
|
|
20240221,162000,25100865,437,437,437,437,0
|
|
20240221,161900,25100865,437,437,437,437,0
|
|
20240221,161800,25100865,437,437,437,437,0
|
|
20240221,161700,25100865,437,437,437,437,0
|
|
20240221,161600,25100865,437,437,437,437,0
|
|
20240221,161500,25100865,437,437,437,437,0
|
|
20240221,161400,25100865,437,437,437,437,0
|
|
20240221,161300,25100865,437,437,437,437,0
|
|
20240221,161200,25100865,437,437,437,437,0
|
|
20240221,161100,25100865,437,437,437,437,0
|
|
20240221,161000,25100865,437,437,437,437,0
|
|
20240221,160900,25100865,437,437,437,437,0
|
|
20240221,160800,25100865,437,437,437,437,0
|
|
20240221,160700,25100865,437,437,437,437,0
|
|
20240221,160600,25100865,437,437,437,437,0
|
|
20240221,160500,25100865,437,437,437,437,0
|
|
20240221,160400,25100865,437,437,437,437,0
|
|
20240221,160300,25100865,437,437,437,437,0
|
|
20240221,160200,25100865,437,437,437,437,0
|
|
20240221,160100,25100865,437,437,437,437,0
|
|
20240221,160000,25100865,437,437,437,437,0
|
|
20240221,155900,25100865,437,437,437,437,0
|
|
20240221,155800,25100865,437,437,437,437,0
|
|
20240221,155700,25100865,437,437,437,437,0
|
|
20240221,155600,25100865,437,437,437,437,0
|
|
20240221,155500,25100865,437,437,437,437,0
|
|
20240221,155400,25100865,437,437,437,437,114
|
|
20240221,155300,25100865,437,437,437,437,0
|
|
20240221,155200,25100865,437,437,437,437,0
|
|
20240221,155100,25100865,437,437,437,437,0
|
|
20240221,155000,25100865,437,437,437,437,0
|
|
20240221,154900,25100865,437,437,437,437,0
|
|
20240221,154800,25100865,437,437,437,437,0
|
|
20240221,154700,25100865,437,437,437,437,0
|
|
20240221,154600,25100865,437,437,437,437,0
|
|
20240221,154500,25100865,437,437,437,437,0
|
|
20240221,154400,25100865,437,437,437,437,0
|
|
20240221,154300,25100865,437,437,437,437,0
|
|
20240221,154200,25100865,437,437,437,437,0
|
|
20240221,154100,25100865,437,437,437,437,0
|
|
20240221,154000,25100865,437,437,437,437,0
|
|
20240221,153900,25100865,437,437,437,437,0
|
|
20240221,153800,25100865,437,437,437,437,0
|
|
20240221,153700,25100865,437,437,437,437,0
|
|
20240221,153600,25100865,437,437,437,437,0
|
|
20240221,153500,25100865,437,437,437,437,0
|
|
20240221,153400,25100865,437,437,437,437,0
|
|
20240221,153300,25100865,437,437,437,437,0
|
|
20240221,153200,25100865,437,437,437,437,0
|
|
20240221,153100,25100865,437,437,437,437,0
|
|
20240221,153000,25100865,437,437,437,437,114
|
|
20240221,152900,25051047,440,440,440,440,0
|
|
20240221,152800,25051047,440,440,440,440,0
|
|
20240221,152700,25051047,440,440,440,440,0
|
|
20240221,152600,25051047,440,440,440,440,0
|
|
20240221,152500,25051047,440,440,440,440,0
|
|
20240221,152400,25051047,440,440,440,440,0
|
|
20240221,152300,25051047,440,440,440,440,0
|
|
20240221,152200,25051047,440,440,440,440,0
|
|
20240221,152100,25051047,440,440,440,440,0
|
|
20240221,152000,25051047,440,440,440,440,0
|
|
20240221,151900,25051047,440,440,440,440,0
|
|
20240221,151800,25051047,440,440,440,440,0
|
|
20240221,151700,25051047,440,440,440,440,0
|
|
20240221,151600,25051047,440,440,440,440,0
|
|
20240221,151500,25051047,440,440,440,440,0
|
|
20240221,151400,25051047,440,440,440,440,13
|
|
20240221,151300,25045327,440,440,441,440,503
|
|
20240221,151200,24824004,440,440,440,440,0
|
|
20240221,151100,24824004,440,440,440,440,0
|
|
20240221,151000,24824004,440,440,440,440,0
|
|
20240221,150900,24824004,440,440,440,440,0
|
|
20240221,150800,24824004,440,440,440,440,0
|
|
20240221,150700,24824004,440,440,440,440,0
|
|
20240221,150600,24824004,440,440,440,440,0
|
|
20240221,150500,24824004,440,440,440,440,22
|
|
20240221,150400,24814324,440,440,440,440,0
|
|
20240221,150300,24814324,440,440,440,440,0
|
|
20240221,150200,24814324,440,439,440,439,5
|
|
20240221,150100,24812125,437,437,437,437,1
|
|
20240221,150000,24811688,433,433,433,433,0
|
|
20240221,145900,24811688,433,435,437,433,1756
|
|
20240221,145800,24049140,437,437,437,437,0
|
|
20240221,145700,24049140,437,437,437,437,1
|
|
20240221,145600,24048703,436,436,436,436,0
|
|
20240221,145500,24048703,436,436,436,436,0
|
|
20240221,145400,24048703,436,436,436,436,1
|
|
20240221,145300,24048267,435,435,435,435,100
|
|
20240221,145200,24004767,435,435,435,435,239
|
|
20240221,145100,23900802,434,436,436,434,5893
|
|
20240221,145000,21332725,437,437,437,437,229
|
|
20240221,144900,21232652,437,437,437,437,0
|
|
20240221,144800,21232652,437,437,437,437,0
|
|
20240221,144700,21232652,437,437,437,437,9
|
|
20240221,144600,21228719,437,437,437,437,0
|
|
20240221,144500,21228719,437,437,437,437,5
|
|
20240221,144400,21226534,437,437,437,437,3005
|
|
20240221,144300,19913349,437,437,437,437,1
|
|
20240221,144200,19912912,437,437,437,437,0
|
|
20240221,144100,19912912,437,437,437,437,0
|
|
20240221,144000,19912912,437,437,437,437,100
|
|
20240221,143900,19869212,437,438,438,437,598
|
|
20240221,143800,19607786,437,437,437,437,0
|
|
20240221,143700,19607786,437,437,437,437,0
|
|
20240221,143600,19607786,437,437,437,437,3
|
|
20240221,143500,19606475,437,437,437,437,0
|
|
20240221,143400,19606475,437,437,437,437,0
|
|
20240221,143300,19606475,437,437,437,437,10
|
|
20240221,143200,19602105,440,440,440,440,0
|
|
20240221,143100,19602105,440,440,440,440,0
|
|
20240221,143000,19602105,440,440,440,440,0
|
|
20240221,142900,19602105,440,440,440,440,0
|
|
20240221,142800,19602105,440,440,440,440,0
|
|
20240221,142700,19602105,440,440,440,440,0
|
|
20240221,142600,19602105,440,440,440,440,0
|
|
20240221,142500,19602105,440,440,440,440,0
|
|
20240221,142400,19602105,440,440,440,440,0
|
|
20240221,142300,19602105,440,440,440,440,1
|
|
20240221,142200,19601665,440,436,440,436,10
|
|
20240221,142100,19597289,436,436,436,436,0
|
|
20240221,142000,19597289,436,436,436,436,0
|
|
20240221,141900,19597289,436,437,437,436,141
|
|
20240221,141800,19535754,440,440,440,440,0
|
|
20240221,141700,19535754,440,440,440,440,0
|
|
20240221,141600,19535754,440,440,440,440,132
|
|
20240221,141500,19477674,436,436,436,436,0
|
|
20240221,141400,19477674,436,437,437,436,250
|
|
20240221,141300,19368587,436,436,436,436,0
|
|
20240221,141200,19368587,436,440,440,436,3710
|
|
20240221,141100,17748163,441,441,441,441,250
|
|
20240221,141000,17637913,441,441,441,441,100
|
|
20240221,140900,17593813,441,441,441,441,0
|
|
20240221,140800,17593813,441,441,441,441,0
|
|
20240221,140700,17593813,441,441,441,441,0
|
|
20240221,140600,17593813,441,441,441,441,0
|
|
20240221,140500,17593813,441,441,441,441,0
|
|
20240221,140400,17593813,441,441,441,441,0
|
|
20240221,140300,17593813,441,441,441,441,0
|
|
20240221,140200,17593813,441,441,441,441,3
|
|
20240221,140100,17592490,441,441,441,441,0
|
|
20240221,140000,17592490,441,441,441,441,1000
|
|
20240221,135900,17151490,441,441,441,441,1
|
|
20240221,135800,17151049,439,439,439,439,0
|
|
20240221,135700,17151049,439,439,439,439,0
|
|
20240221,135600,17151049,439,439,439,439,0
|
|
20240221,135500,17151049,439,439,439,439,0
|
|
20240221,135400,17151049,439,439,439,439,3
|
|
20240221,135300,17149732,439,439,439,439,0
|
|
20240221,135200,17149732,439,439,439,439,0
|
|
20240221,135100,17149732,439,439,439,439,0
|
|
20240221,135000,17149732,439,439,439,439,0
|
|
20240221,134900,17149732,439,439,439,439,0
|
|
20240221,134800,17149732,439,439,439,439,0
|
|
20240221,134700,17149732,439,439,439,439,0
|
|
20240221,134600,17149732,439,439,439,439,0
|
|
20240221,134500,17149732,439,439,439,439,0
|
|
20240221,134400,17149732,439,439,439,439,0
|
|
20240221,134300,17149732,439,439,439,439,0
|
|
20240221,134200,17149732,439,439,439,439,0
|
|
20240221,134100,17149732,439,439,439,439,0
|
|
20240221,134000,17149732,439,439,439,439,0
|
|
20240221,133900,17149732,439,439,439,439,0
|
|
20240221,133800,17149732,439,439,439,439,0
|
|
20240221,133700,17149732,439,439,439,439,0
|
|
20240221,133600,17149732,439,439,439,439,0
|
|
20240221,133500,17149732,439,439,439,439,0
|
|
20240221,133400,17149732,439,439,439,439,0
|
|
20240221,133300,17149732,439,439,439,439,0
|
|
20240221,133200,17149732,439,439,439,439,0
|
|
20240221,133100,17149732,439,439,439,439,1
|
|
20240221,133000,17149293,437,437,437,437,0
|
|
20240221,132900,17149293,437,437,437,437,0
|
|
20240221,132800,17149293,437,437,437,437,0
|
|
20240221,132700,17149293,437,437,437,437,250
|
|
20240221,132600,17040043,437,437,437,437,0
|
|
20240221,132500,17040043,437,437,437,437,0
|
|
20240221,132400,17040043,437,440,440,437,750
|
|
20240221,132300,16711963,441,441,441,441,0
|
|
20240221,132200,16711963,441,441,441,441,0
|
|
20240221,132100,16711963,441,441,441,441,0
|
|
20240221,132000,16711963,441,441,441,441,0
|
|
20240221,131900,16711963,441,441,441,441,10
|
|
20240221,131800,16707553,440,440,440,440,0
|
|
20240221,131700,16707553,440,440,440,440,0
|
|
20240221,131600,16707553,440,440,440,440,0
|
|
20240221,131500,16707553,440,440,440,440,0
|
|
20240221,131400,16707553,440,440,440,440,0
|
|
20240221,131300,16707553,440,440,440,440,3
|
|
20240221,131200,16706233,440,440,440,440,3
|
|
20240221,131100,16704913,440,441,441,440,102
|
|
20240221,131000,16659934,441,441,441,441,1
|
|
20240221,130900,16659493,441,441,441,441,0
|
|
20240221,130800,16659493,441,440,441,440,14
|
|
20240221,130700,16653323,440,440,440,440,3
|
|
20240221,130600,16652003,440,441,441,440,103
|
|
20240221,130500,16606583,441,441,441,441,0
|
|
20240221,130400,16606583,441,441,441,441,0
|
|
20240221,130300,16606583,441,441,441,441,10
|
|
20240221,130200,16602173,437,437,437,437,0
|
|
20240221,130100,16602173,437,438,438,437,250
|
|
20240221,130000,16492883,441,441,441,441,0
|
|
20240221,125900,16492883,441,441,441,441,0
|
|
20240221,125800,16492883,441,441,441,441,0
|
|
20240221,125700,16492883,441,441,441,441,0
|
|
20240221,125600,16492883,441,441,441,441,0
|
|
20240221,125500,16492883,441,441,441,441,0
|
|
20240221,125400,16492883,441,441,441,441,0
|
|
20240221,125300,16492883,441,441,441,441,0
|
|
20240221,125200,16492883,441,441,441,441,13
|
|
20240221,125100,16487150,441,441,441,441,0
|
|
20240221,125000,16487150,441,441,441,441,0
|
|
20240221,124900,16487150,441,441,441,441,0
|
|
20240221,124800,16487150,441,441,441,441,0
|
|
20240221,124700,16487150,441,441,441,441,0
|
|
20240221,124600,16487150,441,441,441,441,0
|
|
20240221,124500,16487150,441,441,441,441,0
|
|
20240221,124400,16487150,441,441,441,441,0
|
|
20240221,124300,16487150,441,441,441,441,0
|
|
20240221,124200,16487150,441,441,441,441,0
|
|
20240221,124100,16487150,441,441,441,441,0
|
|
20240221,124000,16487150,441,441,441,441,50
|
|
20240221,123900,16465100,441,441,441,441,0
|
|
20240221,123800,16465100,441,441,441,441,0
|
|
20240221,123700,16465100,441,441,441,441,0
|
|
20240221,123600,16465100,441,441,441,441,0
|
|
20240221,123500,16465100,441,441,441,441,0
|
|
20240221,123400,16465100,441,441,441,441,0
|
|
20240221,123300,16465100,441,441,441,441,0
|
|
20240221,123200,16465100,441,441,441,441,0
|
|
20240221,123100,16465100,441,441,441,441,0
|
|
20240221,123000,16465100,441,441,441,441,0
|
|
20240221,122900,16465100,441,441,441,441,0
|
|
20240221,122800,16465100,441,441,441,441,0
|
|
20240221,122700,16465100,441,441,441,441,30
|
|
20240221,122600,16451870,441,441,441,441,10
|
|
20240221,122500,16447460,441,441,441,441,10
|
|
20240221,122400,16443050,437,437,437,437,0
|
|
20240221,122300,16443050,437,437,437,437,0
|
|
20240221,122200,16443050,437,437,437,437,0
|
|
20240221,122100,16443050,437,437,437,437,2000
|
|
20240221,122000,15569050,440,440,440,440,0
|
|
20240221,121900,15569050,440,440,440,440,0
|
|
20240221,121800,15569050,440,440,440,440,0
|
|
20240221,121700,15569050,440,440,440,440,0
|
|
20240221,121600,15569050,440,440,440,440,0
|
|
20240221,121500,15569050,440,440,440,440,1031
|
|
20240221,121400,15115410,441,441,441,441,0
|
|
20240221,121300,15115410,441,441,441,441,0
|
|
20240221,121200,15115410,441,441,441,441,0
|
|
20240221,121100,15115410,441,440,441,440,14
|
|
20240221,121000,15109243,440,440,440,440,0
|
|
20240221,120900,15109243,440,440,440,440,0
|
|
20240221,120800,15109243,440,440,440,440,0
|
|
20240221,120700,15109243,440,440,440,440,0
|
|
20240221,120600,15109243,440,440,440,440,0
|
|
20240221,120500,15109243,440,440,440,440,0
|
|
20240221,120400,15109243,440,440,440,440,1
|
|
20240221,120300,15108803,441,441,441,441,0
|
|
20240221,120200,15108803,441,441,441,441,2
|
|
20240221,120100,15107921,441,441,441,441,0
|
|
20240221,120000,15107921,441,441,441,441,0
|
|
20240221,115900,15107921,441,441,441,441,0
|
|
20240221,115800,15107921,441,441,441,441,0
|
|
20240221,115700,15107921,441,441,441,441,0
|
|
20240221,115600,15107921,441,441,441,441,0
|
|
20240221,115500,15107921,441,441,441,441,0
|
|
20240221,115400,15107921,441,441,441,441,0
|
|
20240221,115300,15107921,441,441,441,441,226
|
|
20240221,115200,15008255,441,441,441,441,0
|
|
20240221,115100,15008255,441,441,441,441,0
|
|
20240221,115000,15008255,441,441,441,441,50
|
|
20240221,114900,14986205,442,442,442,442,0
|
|
20240221,114800,14986205,442,442,442,442,0
|
|
20240221,114700,14986205,442,442,442,442,0
|
|
20240221,114600,14986205,442,442,442,442,0
|
|
20240221,114500,14986205,442,442,442,442,0
|
|
20240221,114400,14986205,442,442,442,442,0
|
|
20240221,114300,14986205,442,442,442,442,0
|
|
20240221,114200,14986205,442,442,442,442,0
|
|
20240221,114100,14986205,442,442,442,442,0
|
|
20240221,114000,14986205,442,442,442,442,0
|
|
20240221,113900,14986205,442,442,442,442,327
|
|
20240221,113800,14841671,442,438,442,437,359
|
|
20240221,113700,14684772,440,440,440,440,160
|
|
20240221,113600,14614372,442,442,442,442,0
|
|
20240221,113500,14614372,442,442,442,442,0
|
|
20240221,113400,14614372,442,442,442,442,20
|
|
20240221,113300,14605532,442,442,442,442,13
|
|
20240221,113200,14599786,442,442,442,442,20
|
|
20240221,113100,14590946,442,442,442,442,0
|
|
20240221,113000,14590946,442,442,442,442,0
|
|
20240221,112900,14590946,442,442,442,442,0
|
|
20240221,112800,14590946,442,441,442,441,4
|
|
20240221,112700,14589181,441,441,441,441,0
|
|
20240221,112600,14589181,441,441,441,441,0
|
|
20240221,112500,14589181,441,441,441,441,100
|
|
20240221,112400,14545081,441,441,441,441,0
|
|
20240221,112300,14545081,441,441,441,441,0
|
|
20240221,112200,14545081,441,441,441,441,0
|
|
20240221,112100,14545081,441,440,441,438,14
|
|
20240221,112000,14538929,440,440,440,440,1
|
|
20240221,111900,14538489,441,441,441,441,1
|
|
20240221,111800,14538048,441,441,441,439,1017
|
|
20240221,111700,14091540,442,442,442,442,0
|
|
20240221,111600,14091540,442,442,442,442,0
|
|
20240221,111500,14091540,442,442,442,442,0
|
|
20240221,111400,14091540,442,442,442,442,0
|
|
20240221,111300,14091540,442,442,442,442,0
|
|
20240221,111200,14091540,442,442,442,442,0
|
|
20240221,111100,14091540,442,442,442,442,0
|
|
20240221,111000,14091540,442,442,442,442,0
|
|
20240221,110900,14091540,442,442,442,442,0
|
|
20240221,110800,14091540,442,442,442,442,0
|
|
20240221,110700,14091540,442,441,442,441,2000
|
|
20240221,110600,13207543,442,442,442,442,0
|
|
20240221,110500,13207543,442,442,442,442,0
|
|
20240221,110400,13207543,442,442,442,442,0
|
|
20240221,110300,13207543,442,442,442,442,0
|
|
20240221,110200,13207543,442,442,442,442,0
|
|
20240221,110100,13207543,442,442,442,442,0
|
|
20240221,110000,13207543,442,442,442,442,100
|
|
20240221,105900,13163343,442,442,442,442,0
|
|
20240221,105800,13163343,442,442,442,442,0
|
|
20240221,105700,13163343,442,442,442,442,0
|
|
20240221,105600,13163343,442,442,442,442,0
|
|
20240221,105500,13163343,442,442,442,442,0
|
|
20240221,105400,13163343,442,442,442,442,0
|
|
20240221,105300,13163343,442,442,442,442,3
|
|
20240221,105200,13162017,442,442,442,442,11
|
|
20240221,105100,13157155,442,442,442,442,0
|
|
20240221,105000,13157155,442,442,442,442,0
|
|
20240221,104900,13157155,442,442,442,442,1
|
|
20240221,104800,13156713,440,440,440,440,0
|
|
20240221,104700,13156713,440,440,440,440,500
|
|
20240221,104600,12936713,441,441,441,441,0
|
|
20240221,104500,12936713,441,441,441,441,0
|
|
20240221,104400,12936713,441,441,441,441,0
|
|
20240221,104300,12936713,441,441,441,441,77
|
|
20240221,104200,12902756,441,441,441,441,0
|
|
20240221,104100,12902756,441,441,441,441,3
|
|
20240221,104000,12901433,441,441,441,441,0
|
|
20240221,103900,12901433,441,441,441,441,0
|
|
20240221,103800,12901433,441,441,441,441,420
|
|
20240221,103700,12716213,442,442,442,442,0
|
|
20240221,103600,12716213,442,442,442,442,0
|
|
20240221,103500,12716213,442,442,442,442,300
|
|
20240221,103400,12583613,442,442,442,442,255
|
|
20240221,103300,12470903,442,442,442,442,45
|
|
20240221,103200,12451013,442,442,442,442,0
|
|
20240221,103100,12451013,442,442,442,442,600
|
|
20240221,103000,12185813,442,442,442,442,218
|
|
20240221,102900,12089457,442,442,442,442,291
|
|
20240221,102800,11960835,442,442,442,442,1
|
|
20240221,102700,11960393,440,440,440,440,11
|
|
20240221,102600,11955553,437,437,437,437,0
|
|
20240221,102500,11955553,437,441,441,437,1000
|
|
20240221,102400,11518309,441,441,441,441,0
|
|
20240221,102300,11518309,441,441,441,441,0
|
|
20240221,102200,11518309,441,441,441,441,2
|
|
20240221,102100,11517427,442,442,442,442,0
|
|
20240221,102000,11517427,442,442,442,442,0
|
|
20240221,101900,11517427,442,442,442,442,0
|
|
20240221,101800,11517427,442,442,442,442,0
|
|
20240221,101700,11517427,442,442,442,442,0
|
|
20240221,101600,11517427,442,442,442,442,0
|
|
20240221,101500,11517427,442,442,442,442,0
|
|
20240221,101400,11517427,442,442,442,442,0
|
|
20240221,101300,11517427,442,442,442,442,0
|
|
20240221,101200,11517427,442,441,442,441,2
|
|
20240221,101100,11516544,441,441,441,441,0
|
|
20240221,101000,11516544,441,441,441,441,0
|
|
20240221,100900,11516544,441,441,441,441,5
|
|
20240221,100800,11514339,438,440,440,438,430
|
|
20240221,100700,11325988,443,441,443,441,2000
|
|
20240221,100600,10440630,440,440,440,440,21
|
|
20240221,100500,10431390,441,441,441,441,0
|
|
20240221,100400,10431390,441,441,441,441,1000
|
|
20240221,100300,9990390,441,445,445,441,1420
|
|
20240221,100200,9364150,447,447,447,447,0
|
|
20240221,100100,9364150,447,447,447,447,0
|
|
20240221,100000,9364150,447,447,447,447,0
|
|
20240221,095900,9364150,447,447,447,447,0
|
|
20240221,095800,9364150,447,440,447,440,15
|
|
20240221,095700,9357519,440,440,440,440,10
|
|
20240221,095600,9353119,440,440,440,440,1
|
|
20240221,095500,9352679,440,440,440,440,0
|
|
20240221,095400,9352679,440,443,443,440,12400
|
|
20240221,095300,3888479,448,448,448,448,0
|
|
20240221,095200,3888479,448,448,448,448,0
|
|
20240221,095100,3888479,448,448,448,448,0
|
|
20240221,095000,3888479,448,448,448,448,0
|
|
20240221,094900,3888479,448,448,448,448,0
|
|
20240221,094800,3888479,448,448,448,448,313
|
|
20240221,094700,3748255,448,448,448,448,0
|
|
20240221,094600,3748255,448,448,448,448,0
|
|
20240221,094500,3748255,448,448,448,448,0
|
|
20240221,094400,3748255,448,448,448,448,0
|
|
20240221,094300,3748255,448,448,448,448,250
|
|
20240221,094200,3636255,448,448,448,448,260
|
|
20240221,094100,3519775,447,447,447,447,612
|
|
20240221,094000,3246211,447,447,447,447,522
|
|
20240221,093900,3012877,447,447,447,447,6
|
|
20240221,093800,3010195,447,447,447,447,111
|
|
20240221,093700,2960578,447,447,447,447,0
|
|
20240221,093600,2960578,447,447,447,447,0
|
|
20240221,093500,2960578,447,447,447,447,1
|
|
20240221,093400,2960131,447,447,447,447,0
|
|
20240221,093300,2960131,447,447,447,447,0
|
|
20240221,093200,2960131,447,447,447,447,0
|
|
20240221,093100,2960131,447,447,447,447,0
|
|
20240221,093000,2960131,447,447,447,447,0
|
|
20240221,092900,2960131,447,447,447,447,0
|
|
20240221,092800,2960131,447,447,447,447,0
|
|
20240221,092700,2960131,447,447,447,447,0
|
|
20240221,092600,2960131,447,447,447,447,0
|
|
20240221,092500,2960131,447,447,447,447,0
|
|
20240221,092400,2960131,447,447,447,447,18
|
|
20240221,092300,2952085,447,447,447,447,10
|
|
20240221,092200,2947615,448,448,448,448,0
|
|
20240221,092100,2947615,448,447,448,447,4738
|
|
20240221,092000,825193,446,446,446,446,0
|
|
20240221,091900,825193,446,446,446,446,2
|
|
20240221,091800,824301,448,448,448,448,0
|
|
20240221,091700,824301,448,448,448,448,0
|
|
20240221,091600,824301,448,448,448,448,0
|
|
20240221,091500,824301,448,448,448,448,0
|
|
20240221,091400,824301,448,448,448,448,50
|
|
20240221,091300,801901,443,443,443,443,0
|
|
20240221,091200,801901,443,443,443,443,0
|
|
20240221,091100,801901,443,443,443,443,0
|
|
20240221,091000,801901,443,443,443,443,0
|
|
20240221,090900,801901,443,443,443,443,0
|
|
20240221,090800,801901,443,443,443,443,0
|
|
20240221,090700,801901,443,444,444,443,1100
|
|
20240221,090600,314598,443,443,443,443,165
|
|
20240221,090500,241503,443,443,443,443,75
|
|
20240221,090400,208278,442,442,442,442,250
|
|
20240221,090300,97778,443,443,443,443,0
|
|
20240221,090200,97778,443,443,443,443,80
|
|
20240221,090100,62338,442,442,442,442,133
|
|
20240221,090000,3552,441,453,453,441,8
|