594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185100,93304917,747,747,747,747,760
|
|
20240221,185000,93304917,747,747,747,747,0
|
|
20240221,184900,93304917,747,747,747,747,0
|
|
20240221,184800,93304917,747,747,747,747,0
|
|
20240221,184700,93304917,747,747,747,747,0
|
|
20240221,184600,93304917,747,747,747,747,0
|
|
20240221,184500,93304917,747,747,747,747,0
|
|
20240221,184400,93304917,747,747,747,747,0
|
|
20240221,184300,93304917,747,747,747,747,0
|
|
20240221,184200,93304917,747,747,747,747,0
|
|
20240221,184100,93304917,747,747,747,747,0
|
|
20240221,184000,93304917,747,747,747,747,0
|
|
20240221,183900,93304917,747,747,747,747,0
|
|
20240221,183800,93304917,747,747,747,747,0
|
|
20240221,183700,93304917,747,747,747,747,0
|
|
20240221,183600,93304917,747,747,747,747,0
|
|
20240221,183500,93304917,747,747,747,747,0
|
|
20240221,183400,93304917,747,747,747,747,0
|
|
20240221,183300,93304917,747,747,747,747,0
|
|
20240221,183200,93304917,747,747,747,747,0
|
|
20240221,183100,93304917,747,747,747,747,0
|
|
20240221,183000,93304917,747,747,747,747,0
|
|
20240221,182900,93304917,747,747,747,747,0
|
|
20240221,182800,93304917,747,747,747,747,0
|
|
20240221,182700,93304917,747,747,747,747,0
|
|
20240221,182600,93304917,747,747,747,747,0
|
|
20240221,182500,93304917,747,747,747,747,0
|
|
20240221,182400,93304917,747,747,747,747,0
|
|
20240221,182300,93304917,747,747,747,747,0
|
|
20240221,182200,93304917,747,747,747,747,0
|
|
20240221,182100,93304917,747,747,747,747,760
|
|
20240221,182000,93304917,747,747,747,747,0
|
|
20240221,181900,93304917,747,747,747,747,0
|
|
20240221,181800,93304917,747,747,747,747,0
|
|
20240221,181700,93304917,747,747,747,747,0
|
|
20240221,181600,93304917,747,747,747,747,0
|
|
20240221,181500,93304917,747,747,747,747,0
|
|
20240221,181400,93304917,747,747,747,747,0
|
|
20240221,181300,93304917,747,747,747,747,0
|
|
20240221,181200,93304917,747,747,747,747,0
|
|
20240221,181100,93304917,747,747,747,747,0
|
|
20240221,181000,93304917,747,747,747,747,0
|
|
20240221,180900,93304917,747,747,747,747,0
|
|
20240221,180800,93304917,747,747,747,747,0
|
|
20240221,180700,93304917,747,747,747,747,0
|
|
20240221,180600,93304917,747,747,747,747,0
|
|
20240221,180500,93304917,747,747,747,747,0
|
|
20240221,180400,93304917,747,747,747,747,0
|
|
20240221,180300,93304917,747,747,747,747,0
|
|
20240221,180200,93304917,747,747,747,747,0
|
|
20240221,180100,93304917,747,747,747,747,0
|
|
20240221,180000,93304917,747,747,747,747,0
|
|
20240221,175900,93304917,747,747,747,747,0
|
|
20240221,175800,93304917,747,747,747,747,0
|
|
20240221,175700,93304917,747,747,747,747,0
|
|
20240221,175600,93304917,747,747,747,747,0
|
|
20240221,175500,93304917,747,747,747,747,0
|
|
20240221,175400,93304917,747,747,747,747,0
|
|
20240221,175300,93304917,747,747,747,747,0
|
|
20240221,175200,93304917,747,747,747,747,0
|
|
20240221,175100,93304917,747,747,747,747,760
|
|
20240221,175000,93304917,747,747,747,747,0
|
|
20240221,174900,93304917,747,747,747,747,0
|
|
20240221,174800,93304917,747,747,747,747,0
|
|
20240221,174700,93304917,747,747,747,747,0
|
|
20240221,174600,93304917,747,747,747,747,0
|
|
20240221,174500,93304917,747,747,747,747,0
|
|
20240221,174400,93304917,747,747,747,747,0
|
|
20240221,174300,93304917,747,747,747,747,0
|
|
20240221,174200,93304917,747,747,747,747,0
|
|
20240221,174100,93304917,747,747,747,747,0
|
|
20240221,174000,93304917,747,747,747,747,0
|
|
20240221,173900,93304917,747,747,747,747,0
|
|
20240221,173800,93304917,747,747,747,747,0
|
|
20240221,173700,93304917,747,747,747,747,0
|
|
20240221,173600,93304917,747,747,747,747,0
|
|
20240221,173500,93304917,747,747,747,747,0
|
|
20240221,173400,93304917,747,747,747,747,0
|
|
20240221,173300,93304917,747,747,747,747,0
|
|
20240221,173200,93304917,747,747,747,747,0
|
|
20240221,173100,93304917,747,747,747,747,0
|
|
20240221,173000,93304917,747,747,747,747,0
|
|
20240221,172900,93304917,747,747,747,747,0
|
|
20240221,172800,93304917,747,747,747,747,0
|
|
20240221,172700,93304917,747,747,747,747,0
|
|
20240221,172600,93304917,747,747,747,747,0
|
|
20240221,172500,93304917,747,747,747,747,0
|
|
20240221,172400,93304917,747,747,747,747,0
|
|
20240221,172300,93304917,747,747,747,747,0
|
|
20240221,172200,93304917,747,747,747,747,0
|
|
20240221,172100,93304917,747,747,747,747,760
|
|
20240221,172000,93304917,747,747,747,747,0
|
|
20240221,171900,93304917,747,747,747,747,0
|
|
20240221,171800,93304917,747,747,747,747,0
|
|
20240221,171700,93304917,747,747,747,747,0
|
|
20240221,171600,93304917,747,747,747,747,0
|
|
20240221,171500,93304917,747,747,747,747,0
|
|
20240221,171400,93304917,747,747,747,747,0
|
|
20240221,171300,93304917,747,747,747,747,0
|
|
20240221,171200,93304917,747,747,747,747,0
|
|
20240221,171100,93304917,747,747,747,747,0
|
|
20240221,171000,93304917,747,747,747,747,0
|
|
20240221,170900,93304917,747,747,747,747,0
|
|
20240221,170800,93304917,747,747,747,747,0
|
|
20240221,170700,93304917,747,747,747,747,0
|
|
20240221,170600,93304917,747,747,747,747,0
|
|
20240221,170500,93304917,747,747,747,747,0
|
|
20240221,170400,93304917,747,747,747,747,0
|
|
20240221,170300,93304917,747,747,747,747,0
|
|
20240221,170200,93304917,747,747,747,747,0
|
|
20240221,170100,93304917,747,747,747,747,0
|
|
20240221,170000,93304917,747,747,747,747,0
|
|
20240221,165900,93304917,747,747,747,747,0
|
|
20240221,165800,93304917,747,747,747,747,0
|
|
20240221,165700,93304917,747,747,747,747,0
|
|
20240221,165600,93304917,747,747,747,747,0
|
|
20240221,165500,93304917,747,747,747,747,0
|
|
20240221,165400,93304917,747,747,747,747,0
|
|
20240221,165300,93304917,747,747,747,747,0
|
|
20240221,165200,93304917,747,747,747,747,0
|
|
20240221,165100,93304917,747,747,747,747,760
|
|
20240221,165000,93304917,747,747,747,747,0
|
|
20240221,164900,93304917,747,747,747,747,0
|
|
20240221,164800,93304917,747,747,747,747,0
|
|
20240221,164700,93304917,747,747,747,747,0
|
|
20240221,164600,93304917,747,747,747,747,0
|
|
20240221,164500,93304917,747,747,747,747,0
|
|
20240221,164400,93304917,747,747,747,747,0
|
|
20240221,164300,93304917,747,747,747,747,0
|
|
20240221,164200,93304917,747,747,747,747,0
|
|
20240221,164100,93304917,747,747,747,747,0
|
|
20240221,164000,93304917,747,747,747,747,0
|
|
20240221,163900,93304917,747,747,747,747,0
|
|
20240221,163800,93304917,747,747,747,747,0
|
|
20240221,163700,93304917,747,747,747,747,0
|
|
20240221,163600,93304917,747,747,747,747,0
|
|
20240221,163500,93304917,747,747,747,747,0
|
|
20240221,163400,93304917,747,747,747,747,0
|
|
20240221,163300,93304917,747,747,747,747,0
|
|
20240221,163200,93304917,747,747,747,747,0
|
|
20240221,163100,93304917,747,747,747,747,0
|
|
20240221,163000,93304917,747,747,747,747,0
|
|
20240221,162900,93304917,747,747,747,747,0
|
|
20240221,162800,93304917,747,747,747,747,0
|
|
20240221,162700,93304917,747,747,747,747,0
|
|
20240221,162600,93304917,747,747,747,747,0
|
|
20240221,162500,93304917,747,747,747,747,0
|
|
20240221,162400,93304917,747,747,747,747,0
|
|
20240221,162300,93304917,747,747,747,747,0
|
|
20240221,162200,93304917,747,747,747,747,0
|
|
20240221,162100,93304917,747,747,747,747,760
|
|
20240221,162000,93304917,747,747,747,747,0
|
|
20240221,161900,93304917,747,747,747,747,0
|
|
20240221,161800,93304917,747,747,747,747,0
|
|
20240221,161700,93304917,747,747,747,747,0
|
|
20240221,161600,93304917,747,747,747,747,0
|
|
20240221,161500,93304917,747,747,747,747,0
|
|
20240221,161400,93304917,747,747,747,747,0
|
|
20240221,161300,93304917,747,747,747,747,0
|
|
20240221,161200,93304917,747,747,747,747,0
|
|
20240221,161100,93304917,747,747,747,747,0
|
|
20240221,161000,93304917,747,747,747,747,0
|
|
20240221,160900,93304917,747,747,747,747,0
|
|
20240221,160800,93304917,747,747,747,747,0
|
|
20240221,160700,93304917,747,747,747,747,0
|
|
20240221,160600,93304917,747,747,747,747,0
|
|
20240221,160500,93304917,747,747,747,747,0
|
|
20240221,160400,93304917,747,747,747,747,0
|
|
20240221,160300,93304917,747,747,747,747,0
|
|
20240221,160200,93304917,747,747,747,747,0
|
|
20240221,160100,93304917,747,747,747,747,0
|
|
20240221,160000,93304917,747,747,747,747,0
|
|
20240221,155900,93304917,747,747,747,747,0
|
|
20240221,155800,93304917,747,747,747,747,0
|
|
20240221,155700,93304917,747,747,747,747,0
|
|
20240221,155600,93304917,747,747,747,747,0
|
|
20240221,155500,93304917,747,747,747,747,0
|
|
20240221,155400,93304917,747,747,747,747,0
|
|
20240221,155300,93304917,747,747,747,747,0
|
|
20240221,155200,93304917,747,747,747,747,0
|
|
20240221,155100,93304917,747,747,747,747,760
|
|
20240221,155000,93304917,747,747,747,747,0
|
|
20240221,154900,93304917,747,747,747,747,0
|
|
20240221,154800,93304917,747,747,747,747,0
|
|
20240221,154700,93304917,747,747,747,747,0
|
|
20240221,154600,93304917,747,747,747,747,0
|
|
20240221,154500,93304917,747,747,747,747,0
|
|
20240221,154400,93304917,747,747,747,747,0
|
|
20240221,154300,93304917,747,747,747,747,0
|
|
20240221,154200,93304917,747,747,747,747,0
|
|
20240221,154100,93304917,747,747,747,747,0
|
|
20240221,154000,93304917,747,747,747,747,0
|
|
20240221,153900,93304917,747,747,747,747,0
|
|
20240221,153800,93304917,747,747,747,747,0
|
|
20240221,153700,93304917,747,747,747,747,0
|
|
20240221,153600,93304917,747,747,747,747,0
|
|
20240221,153500,93304917,747,747,747,747,0
|
|
20240221,153400,93304917,747,747,747,747,0
|
|
20240221,153300,93304917,747,747,747,747,0
|
|
20240221,153200,93304917,747,747,747,747,0
|
|
20240221,153100,93304917,747,747,747,747,0
|
|
20240221,153000,93304917,747,747,747,747,760
|
|
20240221,152900,92737197,747,747,747,747,0
|
|
20240221,152800,92737197,747,747,747,747,0
|
|
20240221,152700,92737197,747,747,747,747,0
|
|
20240221,152600,92737197,747,747,747,747,0
|
|
20240221,152500,92737197,747,747,747,747,0
|
|
20240221,152400,92737197,747,747,747,747,0
|
|
20240221,152300,92737197,747,747,747,747,0
|
|
20240221,152200,92737197,747,747,747,747,0
|
|
20240221,152100,92737197,747,747,747,747,0
|
|
20240221,152000,92737197,747,747,747,747,0
|
|
20240221,151900,92737197,747,746,747,746,18
|
|
20240221,151800,92723768,747,746,747,746,423
|
|
20240221,151700,92408209,747,747,747,747,0
|
|
20240221,151600,92408209,747,747,747,747,5
|
|
20240221,151500,92404474,747,746,747,746,8
|
|
20240221,151400,92398504,747,746,747,746,2
|
|
20240221,151300,92397011,747,746,747,746,13
|
|
20240221,151200,92387312,747,747,747,746,55
|
|
20240221,151100,92346257,747,747,747,746,414
|
|
20240221,151000,92037402,747,747,747,747,0
|
|
20240221,150900,92037402,747,747,747,747,0
|
|
20240221,150800,92037402,747,747,747,747,0
|
|
20240221,150700,92037402,747,746,747,746,137
|
|
20240221,150600,91935198,747,746,747,746,15
|
|
20240221,150500,91924006,746,747,747,746,13
|
|
20240221,150400,91914307,745,745,745,745,882
|
|
20240221,150300,91257217,747,747,747,747,1
|
|
20240221,150200,91256470,746,746,746,746,0
|
|
20240221,150100,91256470,746,746,746,746,118
|
|
20240221,150000,91168442,747,747,747,747,0
|
|
20240221,145900,91168442,747,747,747,746,12
|
|
20240221,145800,91159488,746,745,746,745,2106
|
|
20240221,145700,89588417,745,745,745,745,37
|
|
20240221,145600,89560852,745,745,745,745,1012
|
|
20240221,145500,88806912,745,745,745,745,6
|
|
20240221,145400,88802442,745,745,745,745,6
|
|
20240221,145300,88797972,745,746,746,745,156
|
|
20240221,145200,88681601,745,746,746,745,12
|
|
20240221,145100,88672650,746,745,746,745,4
|
|
20240221,145000,88669667,746,745,746,745,15
|
|
20240221,144900,88658491,746,746,746,746,15
|
|
20240221,144800,88647301,746,746,746,746,0
|
|
20240221,144700,88647301,746,746,746,746,0
|
|
20240221,144600,88647301,746,746,746,746,0
|
|
20240221,144500,88647301,746,746,746,746,0
|
|
20240221,144400,88647301,746,746,746,746,0
|
|
20240221,144300,88647301,746,746,746,746,0
|
|
20240221,144200,88647301,746,746,746,746,34
|
|
20240221,144100,88621937,746,746,746,746,2
|
|
20240221,144000,88620445,746,746,746,746,10
|
|
20240221,143900,88612985,746,746,746,746,0
|
|
20240221,143800,88612985,746,746,746,746,0
|
|
20240221,143700,88612985,746,746,746,746,0
|
|
20240221,143600,88612985,746,746,746,746,0
|
|
20240221,143500,88612985,746,746,746,746,0
|
|
20240221,143400,88612985,746,746,746,746,4
|
|
20240221,143300,88610001,746,745,746,745,3919
|
|
20240221,143200,85689338,746,746,746,746,0
|
|
20240221,143100,85689338,746,746,746,746,0
|
|
20240221,143000,85689338,746,746,746,746,0
|
|
20240221,142900,85689338,746,746,746,746,0
|
|
20240221,142800,85689338,746,746,746,746,3
|
|
20240221,142700,85687100,746,746,746,746,0
|
|
20240221,142600,85687100,746,746,746,746,22
|
|
20240221,142500,85670688,746,746,746,746,0
|
|
20240221,142400,85670688,746,746,746,746,0
|
|
20240221,142300,85670688,746,746,746,746,0
|
|
20240221,142200,85670688,746,746,746,746,0
|
|
20240221,142100,85670688,746,746,746,746,0
|
|
20240221,142000,85670688,746,746,746,746,0
|
|
20240221,141900,85670688,746,746,746,746,3
|
|
20240221,141800,85668450,746,746,746,746,6
|
|
20240221,141700,85663974,746,746,746,746,0
|
|
20240221,141600,85663974,746,746,746,746,55
|
|
20240221,141500,85622944,746,746,746,746,1002
|
|
20240221,141400,84875452,746,746,746,746,1002
|
|
20240221,141300,84127960,746,746,746,746,0
|
|
20240221,141200,84127960,746,746,746,746,0
|
|
20240221,141100,84127960,746,746,746,746,11
|
|
20240221,141000,84119754,746,746,746,746,1
|
|
20240221,140900,84119008,746,746,746,746,1
|
|
20240221,140800,84118262,746,746,746,746,10
|
|
20240221,140700,84110802,746,746,746,746,0
|
|
20240221,140600,84110802,746,746,746,746,204
|
|
20240221,140500,83958618,747,747,747,747,0
|
|
20240221,140400,83958618,747,747,747,747,2
|
|
20240221,140300,83957124,747,747,747,747,0
|
|
20240221,140200,83957124,747,747,747,747,0
|
|
20240221,140100,83957124,747,747,747,747,0
|
|
20240221,140000,83957124,747,747,747,747,1
|
|
20240221,135900,83956377,747,747,747,747,1
|
|
20240221,135800,83955630,745,747,747,745,1005
|
|
20240221,135700,83206442,747,747,747,747,0
|
|
20240221,135600,83206442,747,747,747,747,0
|
|
20240221,135500,83206442,747,747,747,747,0
|
|
20240221,135400,83206442,747,747,747,747,4
|
|
20240221,135300,83203454,747,747,747,747,0
|
|
20240221,135200,83203454,747,747,747,747,0
|
|
20240221,135100,83203454,747,747,747,747,0
|
|
20240221,135000,83203454,747,747,747,747,0
|
|
20240221,134900,83203454,747,747,747,747,0
|
|
20240221,134800,83203454,747,747,747,747,1
|
|
20240221,134700,83202707,747,747,747,747,0
|
|
20240221,134600,83202707,747,745,747,745,20
|
|
20240221,134500,83187805,747,747,747,747,1
|
|
20240221,134400,83187058,746,746,746,746,6746
|
|
20240221,134300,78154542,747,747,747,747,0
|
|
20240221,134200,78154542,747,747,747,747,5
|
|
20240221,134100,78150807,747,747,747,747,1
|
|
20240221,134000,78150060,747,747,747,747,0
|
|
20240221,133900,78150060,747,747,747,747,0
|
|
20240221,133800,78150060,747,747,747,747,0
|
|
20240221,133700,78150060,747,747,747,747,0
|
|
20240221,133600,78150060,747,747,747,747,0
|
|
20240221,133500,78150060,747,747,747,747,1
|
|
20240221,133400,78149313,746,746,746,746,0
|
|
20240221,133300,78149313,746,746,746,746,0
|
|
20240221,133200,78149313,746,747,747,746,498
|
|
20240221,133100,77777319,746,746,746,746,9
|
|
20240221,133000,77770605,745,745,745,745,0
|
|
20240221,132900,77770605,745,745,745,745,0
|
|
20240221,132800,77770605,745,745,745,745,0
|
|
20240221,132700,77770605,745,745,745,745,0
|
|
20240221,132600,77770605,745,745,745,745,0
|
|
20240221,132500,77770605,745,745,745,745,0
|
|
20240221,132400,77770605,745,745,745,745,0
|
|
20240221,132300,77770605,745,746,746,745,12358
|
|
20240221,132200,68558794,746,746,746,746,0
|
|
20240221,132100,68558794,746,746,746,746,50
|
|
20240221,132000,68521494,746,746,746,746,338
|
|
20240221,131900,68269346,746,746,746,746,0
|
|
20240221,131800,68269346,746,746,746,746,3683
|
|
20240221,131700,65521828,746,747,747,746,6284
|
|
20240221,131600,60833930,747,747,747,747,4
|
|
20240221,131500,60830942,748,748,748,748,0
|
|
20240221,131400,60830942,748,748,748,748,0
|
|
20240221,131300,60830942,748,748,748,748,0
|
|
20240221,131200,60830942,748,748,748,748,0
|
|
20240221,131100,60830942,748,748,748,748,0
|
|
20240221,131000,60830942,748,748,748,748,1
|
|
20240221,130900,60830194,747,747,747,747,0
|
|
20240221,130800,60830194,747,747,747,747,4
|
|
20240221,130700,60827206,748,748,748,748,1
|
|
20240221,130600,60826458,748,747,748,746,2938
|
|
20240221,130500,58631773,748,748,748,748,100
|
|
20240221,130400,58556973,748,748,748,748,0
|
|
20240221,130300,58556973,748,748,748,748,0
|
|
20240221,130200,58556973,748,748,748,748,0
|
|
20240221,130100,58556973,748,748,748,748,0
|
|
20240221,130000,58556973,748,748,748,748,420
|
|
20240221,125900,58242813,748,748,748,748,0
|
|
20240221,125800,58242813,748,748,748,748,1039
|
|
20240221,125700,57465641,748,748,748,748,0
|
|
20240221,125600,57465641,748,748,748,748,15
|
|
20240221,125500,57454421,748,748,748,748,0
|
|
20240221,125400,57454421,748,748,748,748,0
|
|
20240221,125300,57454421,748,748,748,748,70
|
|
20240221,125200,57402061,749,749,749,749,0
|
|
20240221,125100,57402061,749,749,749,749,4
|
|
20240221,125000,57399065,750,750,750,750,0
|
|
20240221,124900,57399065,750,750,750,750,0
|
|
20240221,124800,57399065,750,750,750,750,0
|
|
20240221,124700,57399065,750,750,750,750,0
|
|
20240221,124600,57399065,750,750,750,750,0
|
|
20240221,124500,57399065,750,750,750,750,1
|
|
20240221,124400,57398315,750,748,750,748,2526
|
|
20240221,124300,55507352,749,749,750,749,19
|
|
20240221,124200,55493120,749,749,749,749,12
|
|
20240221,124100,55484132,750,750,750,750,0
|
|
20240221,124000,55484132,750,750,750,750,0
|
|
20240221,123900,55484132,750,750,750,750,0
|
|
20240221,123800,55484132,750,750,750,750,0
|
|
20240221,123700,55484132,750,750,750,750,211
|
|
20240221,123600,55325882,750,750,750,750,20
|
|
20240221,123500,55310882,750,750,750,750,0
|
|
20240221,123400,55310882,750,750,750,750,0
|
|
20240221,123300,55310882,750,750,750,750,0
|
|
20240221,123200,55310882,750,750,750,750,0
|
|
20240221,123100,55310882,750,750,750,750,0
|
|
20240221,123000,55310882,750,750,750,750,0
|
|
20240221,122900,55310882,750,750,750,750,0
|
|
20240221,122800,55310882,750,750,750,750,0
|
|
20240221,122700,55310882,750,750,750,750,1
|
|
20240221,122600,55310132,749,749,749,749,6
|
|
20240221,122500,55305638,750,750,750,750,1
|
|
20240221,122400,55304888,748,748,748,748,1170
|
|
20240221,122300,54429728,750,750,750,750,0
|
|
20240221,122200,54429728,750,750,750,750,0
|
|
20240221,122100,54429728,750,750,750,750,1
|
|
20240221,122000,54428978,749,749,749,749,0
|
|
20240221,121900,54428978,749,749,749,749,14933
|
|
20240221,121800,43244161,750,750,750,750,2001
|
|
20240221,121700,41743411,750,750,750,750,16
|
|
20240221,121600,41731411,749,749,749,749,2409
|
|
20240221,121500,39927070,749,749,749,749,0
|
|
20240221,121400,39927070,749,749,749,749,0
|
|
20240221,121300,39927070,749,749,749,749,1
|
|
20240221,121200,39926321,749,749,749,749,0
|
|
20240221,121100,39926321,749,749,749,749,0
|
|
20240221,121000,39926321,749,749,749,749,0
|
|
20240221,120900,39926321,749,749,749,749,0
|
|
20240221,120800,39926321,749,749,749,749,0
|
|
20240221,120700,39926321,749,749,749,749,0
|
|
20240221,120600,39926321,749,749,749,749,0
|
|
20240221,120500,39926321,749,749,749,749,0
|
|
20240221,120400,39926321,749,749,749,749,0
|
|
20240221,120300,39926321,749,749,749,749,0
|
|
20240221,120200,39926321,749,749,749,749,0
|
|
20240221,120100,39926321,749,749,749,749,100
|
|
20240221,120000,39851421,749,749,749,749,0
|
|
20240221,115900,39851421,749,749,749,749,0
|
|
20240221,115800,39851421,749,749,749,749,23
|
|
20240221,115700,39834194,748,748,748,748,0
|
|
20240221,115600,39834194,748,748,748,748,30
|
|
20240221,115500,39811754,748,748,748,748,20
|
|
20240221,115400,39796794,748,748,748,748,20
|
|
20240221,115300,39781834,749,749,749,749,0
|
|
20240221,115200,39781834,749,749,749,749,0
|
|
20240221,115100,39781834,749,749,749,749,0
|
|
20240221,115000,39781834,749,749,749,749,0
|
|
20240221,114900,39781834,749,749,749,749,0
|
|
20240221,114800,39781834,749,749,749,749,0
|
|
20240221,114700,39781834,749,749,749,749,1
|
|
20240221,114600,39781085,748,749,749,748,102
|
|
20240221,114500,39704688,751,751,751,751,0
|
|
20240221,114400,39704688,751,751,751,751,0
|
|
20240221,114300,39704688,751,751,751,751,1
|
|
20240221,114200,39703937,750,750,750,750,0
|
|
20240221,114100,39703937,750,751,751,750,1005
|
|
20240221,114000,38949187,751,751,751,751,1
|
|
20240221,113900,38948436,747,747,747,747,0
|
|
20240221,113800,38948436,747,747,747,747,0
|
|
20240221,113700,38948436,747,747,747,747,0
|
|
20240221,113600,38948436,747,747,747,747,0
|
|
20240221,113500,38948436,747,747,747,747,0
|
|
20240221,113400,38948436,747,750,751,747,4134
|
|
20240221,113300,35851978,751,751,751,751,0
|
|
20240221,113200,35851978,751,751,751,751,0
|
|
20240221,113100,35851978,751,751,751,751,0
|
|
20240221,113000,35851978,751,751,751,751,0
|
|
20240221,112900,35851978,751,751,751,751,1331
|
|
20240221,112800,34852397,749,749,749,749,118
|
|
20240221,112700,34764015,748,748,748,748,4599
|
|
20240221,112600,31323963,748,748,748,748,222
|
|
20240221,112500,31157907,748,748,748,748,1
|
|
20240221,112400,31157159,746,746,746,746,2701
|
|
20240221,112300,29142213,746,746,746,746,33
|
|
20240221,112200,29117595,746,746,746,746,201
|
|
20240221,112100,28967649,746,746,746,746,15
|
|
20240221,112000,28956459,747,747,747,747,0
|
|
20240221,111900,28956459,747,747,747,747,0
|
|
20240221,111800,28956459,747,747,747,747,0
|
|
20240221,111700,28956459,747,747,747,747,0
|
|
20240221,111600,28956459,747,747,747,747,3800
|
|
20240221,111500,26117859,748,748,748,748,20
|
|
20240221,111400,26102899,748,748,748,748,1
|
|
20240221,111300,26102151,748,747,748,747,3
|
|
20240221,111200,26099908,748,748,748,748,303
|
|
20240221,111100,25873264,749,749,749,749,10
|
|
20240221,111000,25865774,749,749,749,749,0
|
|
20240221,110900,25865774,749,749,749,749,0
|
|
20240221,110800,25865774,749,749,749,749,34
|
|
20240221,110700,25840308,749,749,749,749,953
|
|
20240221,110600,25126511,749,749,749,749,50
|
|
20240221,110500,25089061,749,749,749,749,0
|
|
20240221,110400,25089061,749,749,749,749,0
|
|
20240221,110300,25089061,749,749,749,749,10
|
|
20240221,110200,25081571,749,749,749,749,0
|
|
20240221,110100,25081571,749,749,749,749,121
|
|
20240221,110000,24990942,749,749,749,749,0
|
|
20240221,105900,24990942,749,749,749,749,1
|
|
20240221,105800,24990193,749,749,749,749,10
|
|
20240221,105700,24982703,749,749,749,749,0
|
|
20240221,105600,24982703,749,749,749,749,10
|
|
20240221,105500,24975213,749,749,749,749,1003
|
|
20240221,105400,24223966,749,749,749,749,10
|
|
20240221,105300,24216476,749,749,749,749,0
|
|
20240221,105200,24216476,749,749,749,749,100
|
|
20240221,105100,24141576,749,749,749,749,100
|
|
20240221,105000,24066676,749,749,749,749,1
|
|
20240221,104900,24065927,747,747,747,747,0
|
|
20240221,104800,24065927,747,748,748,747,979
|
|
20240221,104700,23333778,749,748,749,748,280
|
|
20240221,104600,23124328,749,749,749,749,0
|
|
20240221,104500,23124328,749,749,749,749,0
|
|
20240221,104400,23124328,749,749,749,749,0
|
|
20240221,104300,23124328,749,749,749,749,1
|
|
20240221,104200,23123579,749,749,749,749,0
|
|
20240221,104100,23123579,749,749,749,749,0
|
|
20240221,104000,23123579,749,749,749,749,0
|
|
20240221,103900,23123579,749,749,749,749,0
|
|
20240221,103800,23123579,749,749,749,749,7
|
|
20240221,103700,23118336,749,749,749,749,300
|
|
20240221,103600,22893636,749,749,749,749,1
|
|
20240221,103500,22892887,749,748,749,748,30
|
|
20240221,103400,22870439,749,749,749,749,0
|
|
20240221,103300,22870439,749,749,749,749,9
|
|
20240221,103200,22863698,750,750,750,750,5
|
|
20240221,103100,22859948,751,751,751,751,0
|
|
20240221,103000,22859948,751,751,751,751,0
|
|
20240221,102900,22859948,751,751,751,751,0
|
|
20240221,102800,22859948,751,751,751,751,0
|
|
20240221,102700,22859948,751,751,751,751,0
|
|
20240221,102600,22859948,751,751,751,751,0
|
|
20240221,102500,22859948,751,751,751,751,1
|
|
20240221,102400,22859197,747,750,750,747,2635
|
|
20240221,102300,20886684,750,750,750,750,0
|
|
20240221,102200,20886684,750,750,750,750,0
|
|
20240221,102100,20886684,750,750,750,750,0
|
|
20240221,102000,20886684,750,750,750,750,43
|
|
20240221,101900,20854434,751,751,751,751,0
|
|
20240221,101800,20854434,751,751,751,751,0
|
|
20240221,101700,20854434,751,751,751,751,100
|
|
20240221,101600,20779334,751,751,751,751,129
|
|
20240221,101500,20682455,751,751,751,751,2
|
|
20240221,101400,20680953,751,751,751,751,1
|
|
20240221,101300,20680202,751,751,751,751,6
|
|
20240221,101200,20675696,751,751,751,751,6
|
|
20240221,101100,20671190,751,751,751,751,3
|
|
20240221,101000,20668937,751,751,751,751,0
|
|
20240221,100900,20668937,751,751,751,751,0
|
|
20240221,100800,20668937,751,751,751,751,2774
|
|
20240221,100700,18585663,751,751,751,751,30
|
|
20240221,100600,18563133,751,751,751,751,2
|
|
20240221,100500,18561631,751,751,751,751,1
|
|
20240221,100400,18560880,751,751,751,751,9
|
|
20240221,100300,18554121,751,751,751,751,1
|
|
20240221,100200,18553370,748,751,751,748,1000
|
|
20240221,100100,17804238,752,751,752,751,79
|
|
20240221,100000,17744882,751,751,751,751,5
|
|
20240221,095900,17741127,751,751,751,751,0
|
|
20240221,095800,17741127,751,751,751,751,101
|
|
20240221,095700,17665276,751,751,751,751,0
|
|
20240221,095600,17665276,751,751,751,751,0
|
|
20240221,095500,17665276,751,750,751,750,2934
|
|
20240221,095400,15464765,750,750,750,750,0
|
|
20240221,095300,15464765,750,750,750,750,1
|
|
20240221,095200,15464015,750,750,750,750,0
|
|
20240221,095100,15464015,750,750,750,750,552
|
|
20240221,095000,15050015,750,750,750,750,1302
|
|
20240221,094900,14073515,750,750,750,750,630
|
|
20240221,094800,13601015,751,751,751,751,0
|
|
20240221,094700,13601015,751,751,751,751,0
|
|
20240221,094600,13601015,751,751,751,751,0
|
|
20240221,094500,13601015,751,751,751,751,0
|
|
20240221,094400,13601015,751,751,751,751,0
|
|
20240221,094300,13601015,751,751,751,751,0
|
|
20240221,094200,13601015,751,750,751,750,76
|
|
20240221,094100,13543990,751,751,751,751,1
|
|
20240221,094000,13543239,751,751,751,751,0
|
|
20240221,093900,13543239,751,751,751,751,1
|
|
20240221,093800,13542488,750,750,750,750,31
|
|
20240221,093700,13519238,751,751,751,751,105
|
|
20240221,093600,13440383,751,751,751,751,1021
|
|
20240221,093500,12673612,751,751,751,751,16
|
|
20240221,093400,12661596,751,751,751,751,501
|
|
20240221,093300,12285345,751,752,752,751,5131
|
|
20240221,093200,8426843,753,754,754,753,2604
|
|
20240221,093100,6466008,754,754,754,754,3
|
|
20240221,093000,6463746,754,754,754,754,10
|
|
20240221,092900,6456206,754,754,754,754,0
|
|
20240221,092800,6456206,754,753,754,753,14
|
|
20240221,092700,6445654,753,753,753,753,9
|
|
20240221,092600,6438877,754,754,754,753,121
|
|
20240221,092500,6347662,753,753,754,753,523
|
|
20240221,092400,5953842,753,753,753,753,10
|
|
20240221,092300,5946312,754,754,754,754,1234
|
|
20240221,092200,5015876,754,754,754,754,27
|
|
20240221,092100,4995518,755,754,755,754,18
|
|
20240221,092000,4981945,754,755,755,754,17
|
|
20240221,091900,4969126,754,754,754,754,317
|
|
20240221,091800,4730108,754,754,754,754,0
|
|
20240221,091700,4730108,754,754,754,754,2064
|
|
20240221,091600,3173852,753,753,753,753,215
|
|
20240221,091500,3011957,753,753,753,753,0
|
|
20240221,091400,3011957,753,753,753,753,20
|
|
20240221,091300,2996897,754,753,754,753,2
|
|
20240221,091200,2995390,753,753,754,753,729
|
|
20240221,091100,2446397,755,755,755,755,0
|
|
20240221,091000,2446397,755,755,755,755,0
|
|
20240221,090900,2446397,755,755,755,755,1
|
|
20240221,090800,2445642,753,753,753,753,0
|
|
20240221,090700,2445642,753,755,755,753,165
|
|
20240221,090600,2321226,755,754,755,754,1005
|
|
20240221,090500,1562456,755,755,755,755,0
|
|
20240221,090400,1562456,755,755,755,755,0
|
|
20240221,090300,1562456,755,755,755,755,1
|
|
20240221,090200,1561701,755,755,755,755,921
|
|
20240221,090100,866346,754,754,754,754,93
|
|
20240221,090000,796224,754,754,754,754,1056
|