575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,183200,53110753,918,918,918,918,541
|
|
20240221,183100,53110753,918,918,918,918,0
|
|
20240221,183000,53110753,918,918,918,918,0
|
|
20240221,182900,53110753,918,918,918,918,0
|
|
20240221,182800,53110753,918,918,918,918,0
|
|
20240221,182700,53110753,918,918,918,918,0
|
|
20240221,182600,53110753,918,918,918,918,0
|
|
20240221,182500,53110753,918,918,918,918,0
|
|
20240221,182400,53110753,918,918,918,918,0
|
|
20240221,182300,53110753,918,918,918,918,0
|
|
20240221,182200,53110753,918,918,918,918,0
|
|
20240221,182100,53110753,918,918,918,918,0
|
|
20240221,182000,53110753,918,918,918,918,0
|
|
20240221,181900,53110753,918,918,918,918,0
|
|
20240221,181800,53110753,918,918,918,918,0
|
|
20240221,181700,53110753,918,918,918,918,0
|
|
20240221,181600,53110753,918,918,918,918,0
|
|
20240221,181500,53110753,918,918,918,918,0
|
|
20240221,181400,53110753,918,918,918,918,0
|
|
20240221,181300,53110753,918,918,918,918,0
|
|
20240221,181200,53110753,918,918,918,918,0
|
|
20240221,181100,53110753,918,918,918,918,0
|
|
20240221,181000,53110753,918,918,918,918,0
|
|
20240221,180900,53110753,918,918,918,918,0
|
|
20240221,180800,53110753,918,918,918,918,0
|
|
20240221,180700,53110753,918,918,918,918,0
|
|
20240221,180600,53110753,918,918,918,918,0
|
|
20240221,180500,53110753,918,918,918,918,0
|
|
20240221,180400,53110753,918,918,918,918,0
|
|
20240221,180300,53110753,918,918,918,918,0
|
|
20240221,180200,53110753,918,918,918,918,541
|
|
20240221,180100,53110753,918,918,918,918,0
|
|
20240221,180000,53110753,918,918,918,918,0
|
|
20240221,175900,53110753,918,918,918,918,0
|
|
20240221,175800,53110753,918,918,918,918,0
|
|
20240221,175700,53110753,918,918,918,918,0
|
|
20240221,175600,53110753,918,918,918,918,0
|
|
20240221,175500,53110753,918,918,918,918,0
|
|
20240221,175400,53110753,918,918,918,918,0
|
|
20240221,175300,53110753,918,918,918,918,0
|
|
20240221,175200,53110753,918,918,918,918,0
|
|
20240221,175100,53110753,918,918,918,918,0
|
|
20240221,175000,53110753,918,918,918,918,0
|
|
20240221,174900,53110753,918,918,918,918,0
|
|
20240221,174800,53110753,918,918,918,918,0
|
|
20240221,174700,53110753,918,918,918,918,0
|
|
20240221,174600,53110753,918,918,918,918,0
|
|
20240221,174500,53110753,918,918,918,918,0
|
|
20240221,174400,53110753,918,918,918,918,0
|
|
20240221,174300,53110753,918,918,918,918,0
|
|
20240221,174200,53110753,918,918,918,918,0
|
|
20240221,174100,53110753,918,918,918,918,0
|
|
20240221,174000,53110753,918,918,918,918,0
|
|
20240221,173900,53110753,918,918,918,918,0
|
|
20240221,173800,53110753,918,918,918,918,0
|
|
20240221,173700,53110753,918,918,918,918,0
|
|
20240221,173600,53110753,918,918,918,918,0
|
|
20240221,173500,53110753,918,918,918,918,0
|
|
20240221,173400,53110753,918,918,918,918,0
|
|
20240221,173300,53110753,918,918,918,918,0
|
|
20240221,173200,53110753,918,918,918,918,541
|
|
20240221,173100,53110753,918,918,918,918,0
|
|
20240221,173000,53110753,918,918,918,918,0
|
|
20240221,172900,53110753,918,918,918,918,0
|
|
20240221,172800,53110753,918,918,918,918,0
|
|
20240221,172700,53110753,918,918,918,918,0
|
|
20240221,172600,53110753,918,918,918,918,0
|
|
20240221,172500,53110753,918,918,918,918,0
|
|
20240221,172400,53110753,918,918,918,918,0
|
|
20240221,172300,53110753,918,918,918,918,0
|
|
20240221,172200,53110753,918,918,918,918,0
|
|
20240221,172100,53110753,918,918,918,918,0
|
|
20240221,172000,53110753,918,918,918,918,0
|
|
20240221,171900,53110753,918,918,918,918,0
|
|
20240221,171800,53110753,918,918,918,918,0
|
|
20240221,171700,53110753,918,918,918,918,0
|
|
20240221,171600,53110753,918,918,918,918,0
|
|
20240221,171500,53110753,918,918,918,918,0
|
|
20240221,171400,53110753,918,918,918,918,0
|
|
20240221,171300,53110753,918,918,918,918,0
|
|
20240221,171200,53110753,918,918,918,918,0
|
|
20240221,171100,53110753,918,918,918,918,0
|
|
20240221,171000,53110753,918,918,918,918,0
|
|
20240221,170900,53110753,918,918,918,918,0
|
|
20240221,170800,53110753,918,918,918,918,0
|
|
20240221,170700,53110753,918,918,918,918,0
|
|
20240221,170600,53110753,918,918,918,918,0
|
|
20240221,170500,53110753,918,918,918,918,0
|
|
20240221,170400,53110753,918,918,918,918,0
|
|
20240221,170300,53110753,918,918,918,918,0
|
|
20240221,170200,53110753,918,918,918,918,541
|
|
20240221,170100,53110753,918,918,918,918,0
|
|
20240221,170000,53110753,918,918,918,918,0
|
|
20240221,165900,53110753,918,918,918,918,0
|
|
20240221,165800,53110753,918,918,918,918,0
|
|
20240221,165700,53110753,918,918,918,918,0
|
|
20240221,165600,53110753,918,918,918,918,0
|
|
20240221,165500,53110753,918,918,918,918,0
|
|
20240221,165400,53110753,918,918,918,918,0
|
|
20240221,165300,53110753,918,918,918,918,0
|
|
20240221,165200,53110753,918,918,918,918,0
|
|
20240221,165100,53110753,918,918,918,918,0
|
|
20240221,165000,53110753,918,918,918,918,0
|
|
20240221,164900,53110753,918,918,918,918,0
|
|
20240221,164800,53110753,918,918,918,918,0
|
|
20240221,164700,53110753,918,918,918,918,0
|
|
20240221,164600,53110753,918,918,918,918,0
|
|
20240221,164500,53110753,918,918,918,918,0
|
|
20240221,164400,53110753,918,918,918,918,0
|
|
20240221,164300,53110753,918,918,918,918,0
|
|
20240221,164200,53110753,918,918,918,918,0
|
|
20240221,164100,53110753,918,918,918,918,0
|
|
20240221,164000,53110753,918,918,918,918,0
|
|
20240221,163900,53110753,918,918,918,918,0
|
|
20240221,163800,53110753,918,918,918,918,0
|
|
20240221,163700,53110753,918,918,918,918,0
|
|
20240221,163600,53110753,918,918,918,918,0
|
|
20240221,163500,53110753,918,918,918,918,0
|
|
20240221,163400,53110753,918,918,918,918,0
|
|
20240221,163300,53110753,918,918,918,918,0
|
|
20240221,163200,53110753,918,918,918,918,541
|
|
20240221,163100,53110753,918,918,918,918,0
|
|
20240221,163000,53110753,918,918,918,918,0
|
|
20240221,162900,53110753,918,918,918,918,0
|
|
20240221,162800,53110753,918,918,918,918,0
|
|
20240221,162700,53110753,918,918,918,918,0
|
|
20240221,162600,53110753,918,918,918,918,0
|
|
20240221,162500,53110753,918,918,918,918,0
|
|
20240221,162400,53110753,918,918,918,918,0
|
|
20240221,162300,53110753,918,918,918,918,0
|
|
20240221,162200,53110753,918,918,918,918,0
|
|
20240221,162100,53110753,918,918,918,918,0
|
|
20240221,162000,53110753,918,918,918,918,0
|
|
20240221,161900,53110753,918,918,918,918,0
|
|
20240221,161800,53110753,918,918,918,918,0
|
|
20240221,161700,53110753,918,918,918,918,0
|
|
20240221,161600,53110753,918,918,918,918,0
|
|
20240221,161500,53110753,918,918,918,918,0
|
|
20240221,161400,53110753,918,918,918,918,0
|
|
20240221,161300,53110753,918,918,918,918,0
|
|
20240221,161200,53110753,918,918,918,918,0
|
|
20240221,161100,53110753,918,918,918,918,0
|
|
20240221,161000,53110753,918,918,918,918,0
|
|
20240221,160900,53110753,918,918,918,918,0
|
|
20240221,160800,53110753,918,918,918,918,0
|
|
20240221,160700,53110753,918,918,918,918,0
|
|
20240221,160600,53110753,918,918,918,918,0
|
|
20240221,160500,53110753,918,918,918,918,0
|
|
20240221,160400,53110753,918,918,918,918,0
|
|
20240221,160300,53110753,918,918,918,918,0
|
|
20240221,160200,53110753,918,918,918,918,541
|
|
20240221,160100,53110753,918,918,918,918,0
|
|
20240221,160000,53110753,918,918,918,918,0
|
|
20240221,155900,53110753,918,918,918,918,0
|
|
20240221,155800,53110753,918,918,918,918,0
|
|
20240221,155700,53110753,918,918,918,918,0
|
|
20240221,155600,53110753,918,918,918,918,0
|
|
20240221,155500,53110753,918,918,918,918,0
|
|
20240221,155400,53110753,918,918,918,918,0
|
|
20240221,155300,53110753,918,918,918,918,0
|
|
20240221,155200,53110753,918,918,918,918,0
|
|
20240221,155100,53110753,918,918,918,918,0
|
|
20240221,155000,53110753,918,918,918,918,0
|
|
20240221,154900,53110753,918,918,918,918,0
|
|
20240221,154800,53110753,918,918,918,918,0
|
|
20240221,154700,53110753,918,918,918,918,0
|
|
20240221,154600,53110753,918,918,918,918,0
|
|
20240221,154500,53110753,918,918,918,918,0
|
|
20240221,154400,53110753,918,918,918,918,0
|
|
20240221,154300,53110753,918,918,918,918,0
|
|
20240221,154200,53110753,918,918,918,918,0
|
|
20240221,154100,53110753,918,918,918,918,0
|
|
20240221,154000,53110753,918,918,918,918,0
|
|
20240221,153900,53110753,918,918,918,918,0
|
|
20240221,153800,53110753,918,918,918,918,0
|
|
20240221,153700,53110753,918,918,918,918,0
|
|
20240221,153600,53110753,918,918,918,918,0
|
|
20240221,153500,53110753,918,918,918,918,0
|
|
20240221,153400,53110753,918,918,918,918,0
|
|
20240221,153300,53110753,918,918,918,918,0
|
|
20240221,153200,53110753,918,918,918,918,541
|
|
20240221,153100,53110753,918,918,918,918,0
|
|
20240221,153000,53110753,918,918,918,918,541
|
|
20240221,152900,52614115,921,921,921,921,0
|
|
20240221,152800,52614115,921,921,921,921,0
|
|
20240221,152700,52614115,921,921,921,921,0
|
|
20240221,152600,52614115,921,921,921,921,0
|
|
20240221,152500,52614115,921,921,921,921,0
|
|
20240221,152400,52614115,921,921,921,921,0
|
|
20240221,152300,52614115,921,921,921,921,0
|
|
20240221,152200,52614115,921,921,921,921,0
|
|
20240221,152100,52614115,921,921,921,921,0
|
|
20240221,152000,52614115,921,921,921,921,0
|
|
20240221,151900,52614115,921,921,921,921,0
|
|
20240221,151800,52614115,921,921,921,921,0
|
|
20240221,151700,52614115,921,921,921,921,5
|
|
20240221,151600,52609510,921,921,921,921,4
|
|
20240221,151500,52605826,921,921,921,921,4
|
|
20240221,151400,52602142,921,921,921,921,4
|
|
20240221,151300,52598458,920,920,920,920,4
|
|
20240221,151200,52594778,920,920,920,920,4
|
|
20240221,151100,52591098,919,919,919,919,4
|
|
20240221,151000,52587422,924,921,924,918,377
|
|
20240221,150900,52240483,921,921,921,921,4
|
|
20240221,150800,52236799,921,921,921,921,4
|
|
20240221,150700,52233115,922,922,922,922,4
|
|
20240221,150600,52229427,922,922,922,922,5
|
|
20240221,150500,52224817,922,922,922,922,4
|
|
20240221,150400,52221129,922,923,923,922,14
|
|
20240221,150300,52208211,922,923,923,922,4
|
|
20240221,150200,52204520,923,924,924,923,66
|
|
20240221,150100,52143543,924,925,926,924,15
|
|
20240221,150000,52129671,921,921,921,921,8
|
|
20240221,145900,52122303,920,920,920,920,4
|
|
20240221,145800,52118623,927,920,927,920,8
|
|
20240221,145700,52111244,920,920,920,920,4
|
|
20240221,145600,52107564,920,920,920,920,4
|
|
20240221,145500,52103884,920,925,925,920,5
|
|
20240221,145400,52099279,920,920,920,920,12
|
|
20240221,145300,52088239,920,920,920,920,104
|
|
20240221,145200,51992559,926,920,926,920,5
|
|
20240221,145100,51987953,920,924,926,920,6
|
|
20240221,145000,51982423,920,920,920,920,4
|
|
20240221,144900,51978743,918,922,922,918,10104
|
|
20240221,144800,42695222,922,922,922,922,5
|
|
20240221,144700,42690612,922,923,927,922,7
|
|
20240221,144600,42684151,922,923,923,922,5
|
|
20240221,144500,42679540,922,922,922,922,4
|
|
20240221,144400,42675852,921,921,921,921,8
|
|
20240221,144300,42668484,921,921,921,921,4
|
|
20240221,144200,42664800,921,921,921,921,4
|
|
20240221,144100,42661116,921,921,921,921,4
|
|
20240221,144000,42657432,921,923,923,921,5
|
|
20240221,143900,42652825,921,921,921,921,5
|
|
20240221,143800,42648220,921,921,921,921,4
|
|
20240221,143700,42644536,921,921,921,921,4
|
|
20240221,143600,42640852,921,923,923,921,5
|
|
20240221,143500,42636245,921,921,921,921,4
|
|
20240221,143400,42632561,921,921,921,921,4
|
|
20240221,143300,42628877,921,923,923,921,5
|
|
20240221,143200,42624270,921,921,921,921,4
|
|
20240221,143100,42620586,921,923,923,921,6
|
|
20240221,143000,42615056,921,923,923,921,964
|
|
20240221,142900,41725292,921,923,923,921,6
|
|
20240221,142800,41719764,921,921,921,921,8
|
|
20240221,142700,41712396,921,921,921,921,4
|
|
20240221,142600,41708712,921,921,921,921,4
|
|
20240221,142500,41705028,921,921,921,921,4
|
|
20240221,142400,41701344,921,921,921,921,4
|
|
20240221,142300,41697660,921,921,921,921,4
|
|
20240221,142200,41693976,921,921,921,921,4
|
|
20240221,142100,41690292,921,921,921,921,5
|
|
20240221,142000,41685687,921,921,921,921,4
|
|
20240221,141900,41682003,921,921,921,921,4
|
|
20240221,141800,41678319,921,921,921,921,4
|
|
20240221,141700,41674635,921,921,921,921,4
|
|
20240221,141600,41670951,921,921,921,921,4
|
|
20240221,141500,41667267,921,921,921,921,4
|
|
20240221,141400,41663583,921,921,921,921,4
|
|
20240221,141300,41659899,921,921,921,921,4
|
|
20240221,141200,41656215,921,921,921,921,9
|
|
20240221,141100,41647926,921,921,921,921,4
|
|
20240221,141000,41644242,921,921,921,921,4
|
|
20240221,140900,41640558,921,921,921,921,4
|
|
20240221,140800,41636874,921,921,921,921,4
|
|
20240221,140700,41633190,921,921,921,921,4
|
|
20240221,140600,41629506,921,921,921,921,4
|
|
20240221,140500,41625822,921,921,921,921,317
|
|
20240221,140400,41333865,921,921,921,921,4
|
|
20240221,140300,41330181,921,921,921,921,4
|
|
20240221,140200,41326497,921,921,921,921,5
|
|
20240221,140100,41321892,923,923,923,923,0
|
|
20240221,140000,41321892,923,923,923,923,0
|
|
20240221,135900,41321892,923,922,923,922,2
|
|
20240221,135800,41320047,922,922,922,922,0
|
|
20240221,135700,41320047,922,922,922,922,0
|
|
20240221,135600,41320047,922,922,922,922,0
|
|
20240221,135500,41320047,922,922,922,922,0
|
|
20240221,135400,41320047,922,922,922,922,0
|
|
20240221,135300,41320047,922,922,922,922,0
|
|
20240221,135200,41320047,922,922,922,922,0
|
|
20240221,135100,41320047,922,922,922,922,0
|
|
20240221,135000,41320047,922,922,922,922,1099
|
|
20240221,134900,40306769,922,922,922,922,0
|
|
20240221,134800,40306769,922,922,922,922,0
|
|
20240221,134700,40306769,922,922,922,922,0
|
|
20240221,134600,40306769,922,922,922,922,0
|
|
20240221,134500,40306769,922,922,922,922,0
|
|
20240221,134400,40306769,922,922,922,922,0
|
|
20240221,134300,40306769,922,922,922,922,0
|
|
20240221,134200,40306769,922,922,922,922,0
|
|
20240221,134100,40306769,922,922,922,922,0
|
|
20240221,134000,40306769,922,922,922,922,0
|
|
20240221,133900,40306769,922,922,922,922,0
|
|
20240221,133800,40306769,922,922,922,922,0
|
|
20240221,133700,40306769,922,922,922,922,0
|
|
20240221,133600,40306769,922,922,922,922,0
|
|
20240221,133500,40306769,922,922,922,922,0
|
|
20240221,133400,40306769,922,922,922,922,0
|
|
20240221,133300,40306769,922,922,922,922,0
|
|
20240221,133200,40306769,922,922,922,922,0
|
|
20240221,133100,40306769,922,922,922,922,0
|
|
20240221,133000,40306769,922,922,922,922,0
|
|
20240221,132900,40306769,922,922,922,922,0
|
|
20240221,132800,40306769,922,922,922,922,0
|
|
20240221,132700,40306769,922,922,922,922,0
|
|
20240221,132600,40306769,922,922,922,922,2
|
|
20240221,132500,40304925,922,922,922,922,380
|
|
20240221,132400,39954565,922,922,922,922,0
|
|
20240221,132300,39954565,922,922,922,922,0
|
|
20240221,132200,39954565,922,922,922,922,0
|
|
20240221,132100,39954565,922,922,922,922,0
|
|
20240221,132000,39954565,922,922,922,922,0
|
|
20240221,131900,39954565,922,922,922,922,1
|
|
20240221,131800,39953643,923,923,923,923,0
|
|
20240221,131700,39953643,923,923,923,923,0
|
|
20240221,131600,39953643,923,923,923,923,0
|
|
20240221,131500,39953643,923,923,923,923,0
|
|
20240221,131400,39953643,923,923,923,923,0
|
|
20240221,131300,39953643,923,923,923,923,0
|
|
20240221,131200,39953643,923,923,923,923,0
|
|
20240221,131100,39953643,923,923,923,923,0
|
|
20240221,131000,39953643,923,923,923,923,0
|
|
20240221,130900,39953643,923,923,923,923,110
|
|
20240221,130800,39852113,922,922,922,922,0
|
|
20240221,130700,39852113,922,922,922,922,0
|
|
20240221,130600,39852113,922,922,922,922,0
|
|
20240221,130500,39852113,922,922,922,922,0
|
|
20240221,130400,39852113,922,922,922,922,0
|
|
20240221,130300,39852113,922,922,922,922,0
|
|
20240221,130200,39852113,922,922,922,922,0
|
|
20240221,130100,39852113,922,922,922,922,0
|
|
20240221,130000,39852113,922,922,922,922,0
|
|
20240221,125900,39852113,922,922,922,922,0
|
|
20240221,125800,39852113,922,922,922,922,0
|
|
20240221,125700,39852113,922,922,922,922,0
|
|
20240221,125600,39852113,922,922,922,922,0
|
|
20240221,125500,39852113,922,922,922,922,0
|
|
20240221,125400,39852113,922,922,922,922,0
|
|
20240221,125300,39852113,922,922,922,922,10
|
|
20240221,125200,39842893,923,923,923,923,0
|
|
20240221,125100,39842893,923,923,923,923,1
|
|
20240221,125000,39841970,922,922,922,922,0
|
|
20240221,124900,39841970,922,922,922,922,0
|
|
20240221,124800,39841970,922,922,922,922,0
|
|
20240221,124700,39841970,922,922,922,922,0
|
|
20240221,124600,39841970,922,922,922,922,0
|
|
20240221,124500,39841970,922,922,922,922,0
|
|
20240221,124400,39841970,922,922,922,922,0
|
|
20240221,124300,39841970,922,922,922,922,0
|
|
20240221,124200,39841970,922,922,922,922,0
|
|
20240221,124100,39841970,922,922,922,922,0
|
|
20240221,124000,39841970,922,922,922,922,0
|
|
20240221,123900,39841970,922,922,922,922,0
|
|
20240221,123800,39841970,922,923,923,922,242
|
|
20240221,123700,39618627,923,924,924,923,111
|
|
20240221,123600,39516064,924,924,924,924,126
|
|
20240221,123500,39399640,925,925,925,925,0
|
|
20240221,123400,39399640,925,925,925,925,0
|
|
20240221,123300,39399640,925,925,925,925,0
|
|
20240221,123200,39399640,925,925,925,925,0
|
|
20240221,123100,39399640,925,925,925,925,0
|
|
20240221,123000,39399640,925,925,925,925,0
|
|
20240221,122900,39399640,925,925,925,925,25
|
|
20240221,122800,39376515,928,928,928,928,0
|
|
20240221,122700,39376515,928,928,928,928,1
|
|
20240221,122600,39375587,928,928,928,928,0
|
|
20240221,122500,39375587,928,928,928,928,0
|
|
20240221,122400,39375587,928,928,928,928,0
|
|
20240221,122300,39375587,928,928,928,928,0
|
|
20240221,122200,39375587,928,928,928,928,0
|
|
20240221,122100,39375587,928,928,928,928,0
|
|
20240221,122000,39375587,928,928,928,928,0
|
|
20240221,121900,39375587,928,928,928,928,0
|
|
20240221,121800,39375587,928,928,928,928,0
|
|
20240221,121700,39375587,928,928,928,928,0
|
|
20240221,121600,39375587,928,928,928,928,0
|
|
20240221,121500,39375587,928,928,928,928,0
|
|
20240221,121400,39375587,928,928,928,928,0
|
|
20240221,121300,39375587,928,928,928,928,0
|
|
20240221,121200,39375587,928,928,928,928,0
|
|
20240221,121100,39375587,928,928,928,928,0
|
|
20240221,121000,39375587,928,925,928,925,350
|
|
20240221,120900,39051834,926,926,926,926,0
|
|
20240221,120800,39051834,926,926,926,926,0
|
|
20240221,120700,39051834,926,926,926,926,50
|
|
20240221,120600,39005534,928,928,928,928,0
|
|
20240221,120500,39005534,928,925,928,925,7
|
|
20240221,120400,38999056,925,925,925,925,0
|
|
20240221,120300,38999056,925,924,925,924,3400
|
|
20240221,120200,35855472,923,923,923,923,0
|
|
20240221,120100,35855472,923,924,924,923,5
|
|
20240221,120000,35850853,923,923,923,923,0
|
|
20240221,115900,35850853,923,923,923,923,0
|
|
20240221,115800,35850853,923,923,923,923,2
|
|
20240221,115700,35849007,924,924,924,924,0
|
|
20240221,115600,35849007,924,924,924,924,0
|
|
20240221,115500,35849007,924,924,924,924,0
|
|
20240221,115400,35849007,924,924,924,924,0
|
|
20240221,115300,35849007,924,924,924,924,0
|
|
20240221,115200,35849007,924,924,924,924,0
|
|
20240221,115100,35849007,924,924,924,924,0
|
|
20240221,115000,35849007,924,924,924,924,0
|
|
20240221,114900,35849007,924,924,924,924,0
|
|
20240221,114800,35849007,924,924,924,924,0
|
|
20240221,114700,35849007,924,924,924,924,0
|
|
20240221,114600,35849007,924,924,924,924,0
|
|
20240221,114500,35849007,924,924,924,924,0
|
|
20240221,114400,35849007,924,924,924,924,0
|
|
20240221,114300,35849007,924,924,924,924,0
|
|
20240221,114200,35849007,924,924,924,924,0
|
|
20240221,114100,35849007,924,924,924,924,0
|
|
20240221,114000,35849007,924,924,924,924,0
|
|
20240221,113900,35849007,924,924,924,924,0
|
|
20240221,113800,35849007,924,924,924,924,1
|
|
20240221,113700,35848083,924,924,924,924,0
|
|
20240221,113600,35848083,924,924,924,924,0
|
|
20240221,113500,35848083,924,924,924,924,0
|
|
20240221,113400,35848083,924,924,924,924,0
|
|
20240221,113300,35848083,924,924,924,924,0
|
|
20240221,113200,35848083,924,924,924,924,1
|
|
20240221,113100,35847159,922,922,922,922,0
|
|
20240221,113000,35847159,922,922,922,922,0
|
|
20240221,112900,35847159,922,922,922,922,32
|
|
20240221,112800,35817655,922,922,922,922,0
|
|
20240221,112700,35817655,922,922,922,922,0
|
|
20240221,112600,35817655,922,922,922,922,0
|
|
20240221,112500,35817655,922,922,922,922,0
|
|
20240221,112400,35817655,922,922,922,922,0
|
|
20240221,112300,35817655,922,922,922,922,0
|
|
20240221,112200,35817655,922,922,922,922,0
|
|
20240221,112100,35817655,922,922,922,922,0
|
|
20240221,112000,35817655,922,922,922,922,1
|
|
20240221,111900,35816733,922,922,922,922,12
|
|
20240221,111800,35805669,922,924,924,922,1046
|
|
20240221,111700,34839257,924,924,924,924,2
|
|
20240221,111600,34837409,924,924,924,924,0
|
|
20240221,111500,34837409,924,924,924,924,1
|
|
20240221,111400,34836485,924,924,924,924,10
|
|
20240221,111300,34827245,924,924,924,924,1
|
|
20240221,111200,34826321,924,924,924,924,14
|
|
20240221,111100,34813385,924,925,925,924,103
|
|
20240221,111000,34718113,924,924,924,924,0
|
|
20240221,110900,34718113,924,924,924,924,0
|
|
20240221,110800,34718113,924,924,924,924,0
|
|
20240221,110700,34718113,924,924,924,924,0
|
|
20240221,110600,34718113,924,924,924,924,0
|
|
20240221,110500,34718113,924,924,924,924,0
|
|
20240221,110400,34718113,924,924,924,924,0
|
|
20240221,110300,34718113,924,924,924,924,0
|
|
20240221,110200,34718113,924,924,924,924,0
|
|
20240221,110100,34718113,924,924,924,924,49
|
|
20240221,110000,34672837,924,924,924,924,0
|
|
20240221,105900,34672837,924,924,924,924,1
|
|
20240221,105800,34671913,924,924,924,924,0
|
|
20240221,105700,34671913,924,924,924,924,1
|
|
20240221,105600,34670989,924,925,925,924,1110
|
|
20240221,105500,33644349,928,928,928,928,0
|
|
20240221,105400,33644349,928,924,928,924,2
|
|
20240221,105300,33642497,928,928,928,928,0
|
|
20240221,105200,33642497,928,928,928,928,1
|
|
20240221,105100,33641569,924,924,924,924,1
|
|
20240221,105000,33640645,928,928,928,928,0
|
|
20240221,104900,33640645,928,928,928,928,0
|
|
20240221,104800,33640645,928,928,928,928,50
|
|
20240221,104700,33594245,928,928,928,928,27
|
|
20240221,104600,33569189,929,929,929,929,0
|
|
20240221,104500,33569189,929,929,929,929,0
|
|
20240221,104400,33569189,929,920,929,920,1506
|
|
20240221,104300,32170124,929,922,930,922,12367
|
|
20240221,104200,20672337,918,918,918,918,0
|
|
20240221,104100,20672337,918,918,920,918,5707
|
|
20240221,104000,15430377,918,917,918,917,3952
|
|
20240221,103900,11804243,917,917,917,917,200
|
|
20240221,103800,11620843,917,917,917,917,3
|
|
20240221,103700,11618092,917,917,917,917,54
|
|
20240221,103600,11568574,917,917,917,917,36
|
|
20240221,103500,11535562,918,918,918,918,1000
|
|
20240221,103400,10617562,917,917,917,917,0
|
|
20240221,103300,10617562,917,917,917,917,0
|
|
20240221,103200,10617562,917,917,917,917,0
|
|
20240221,103100,10617562,917,917,917,917,5
|
|
20240221,103000,10612977,917,917,917,917,0
|
|
20240221,102900,10612977,917,917,917,917,0
|
|
20240221,102800,10612977,917,917,917,917,5
|
|
20240221,102700,10608392,917,917,917,917,0
|
|
20240221,102600,10608392,917,917,917,917,0
|
|
20240221,102500,10608392,917,917,917,917,0
|
|
20240221,102400,10608392,917,917,917,917,0
|
|
20240221,102300,10608392,917,917,917,917,4
|
|
20240221,102200,10604724,917,917,917,917,3
|
|
20240221,102100,10601973,917,917,918,917,109
|
|
20240221,102000,10501920,918,918,918,918,0
|
|
20240221,101900,10501920,918,918,918,917,6
|
|
20240221,101800,10496415,917,917,917,917,32
|
|
20240221,101700,10467071,918,917,918,917,64
|
|
20240221,101600,10408380,917,917,917,917,1686
|
|
20240221,101500,8862318,917,917,917,917,0
|
|
20240221,101400,8862318,917,917,917,917,2
|
|
20240221,101300,8860484,917,917,917,917,0
|
|
20240221,101200,8860484,917,917,917,917,0
|
|
20240221,101100,8860484,917,917,917,917,0
|
|
20240221,101000,8860484,917,917,917,917,0
|
|
20240221,100900,8860484,917,917,917,917,300
|
|
20240221,100800,8585384,917,917,917,917,0
|
|
20240221,100700,8585384,917,917,917,917,1
|
|
20240221,100600,8584467,916,915,916,915,4
|
|
20240221,100500,8580805,915,915,915,915,2
|
|
20240221,100400,8578975,915,917,917,915,72
|
|
20240221,100300,8512955,918,918,918,918,0
|
|
20240221,100200,8512955,918,918,918,918,0
|
|
20240221,100100,8512955,918,918,918,918,0
|
|
20240221,100000,8512955,918,918,918,918,0
|
|
20240221,095900,8512955,918,918,918,918,1
|
|
20240221,095800,8512037,917,917,917,917,0
|
|
20240221,095700,8512037,917,917,917,917,2
|
|
20240221,095600,8510203,917,917,917,917,2
|
|
20240221,095500,8508369,917,917,917,917,56
|
|
20240221,095400,8457017,917,917,917,917,4
|
|
20240221,095300,8453349,917,917,917,917,116
|
|
20240221,095200,8346977,915,915,915,915,0
|
|
20240221,095100,8346977,915,915,915,915,0
|
|
20240221,095000,8346977,915,915,915,915,1972
|
|
20240221,094900,6542597,915,915,915,915,0
|
|
20240221,094800,6542597,915,915,915,915,0
|
|
20240221,094700,6542597,915,915,915,915,0
|
|
20240221,094600,6542597,915,915,915,915,0
|
|
20240221,094500,6542597,915,915,915,915,0
|
|
20240221,094400,6542597,915,915,915,915,1
|
|
20240221,094300,6541682,914,914,914,914,9
|
|
20240221,094200,6533456,915,915,915,915,1
|
|
20240221,094100,6532541,915,915,915,915,5
|
|
20240221,094000,6527966,915,915,915,915,0
|
|
20240221,093900,6527966,915,915,915,915,5
|
|
20240221,093800,6523391,915,915,915,915,2
|
|
20240221,093700,6521561,915,915,915,915,12
|
|
20240221,093600,6510581,914,914,914,914,1
|
|
20240221,093500,6509667,912,912,912,912,0
|
|
20240221,093400,6509667,912,912,912,912,0
|
|
20240221,093300,6509667,912,912,912,912,1
|
|
20240221,093200,6508755,910,910,910,910,30
|
|
20240221,093100,6481455,915,910,915,910,12
|
|
20240221,093000,6470525,917,917,917,917,0
|
|
20240221,092900,6470525,917,917,917,917,0
|
|
20240221,092800,6470525,917,917,917,917,0
|
|
20240221,092700,6470525,917,917,917,917,0
|
|
20240221,092600,6470525,917,917,917,917,1
|
|
20240221,092500,6469608,910,910,910,910,0
|
|
20240221,092400,6469608,910,910,910,910,0
|
|
20240221,092300,6469608,910,910,910,910,0
|
|
20240221,092200,6469608,910,910,910,910,0
|
|
20240221,092100,6469608,910,910,910,910,0
|
|
20240221,092000,6469608,910,910,910,910,0
|
|
20240221,091900,6469608,910,912,912,910,4997
|
|
20240221,091800,1921453,911,911,911,911,0
|
|
20240221,091700,1921453,911,911,911,911,0
|
|
20240221,091600,1921453,911,911,911,911,0
|
|
20240221,091500,1921453,911,915,915,911,833
|
|
20240221,091400,1162158,918,918,918,918,3
|
|
20240221,091300,1159404,919,919,919,919,0
|
|
20240221,091200,1159404,919,919,919,919,10
|
|
20240221,091100,1150214,918,918,918,918,7
|
|
20240221,091000,1143788,918,918,918,918,1
|
|
20240221,090900,1142870,912,912,912,912,0
|
|
20240221,090800,1142870,912,912,912,912,0
|
|
20240221,090700,1142870,912,917,917,912,226
|
|
20240221,090600,936628,917,917,917,917,0
|
|
20240221,090500,936628,917,917,917,917,20
|
|
20240221,090400,918288,911,911,911,911,0
|
|
20240221,090300,918288,911,911,911,911,0
|
|
20240221,090200,918288,911,911,911,911,0
|
|
20240221,090100,918288,911,911,911,911,0
|
|
20240221,090000,918288,911,911,911,911,1008
|