603 lines
25 KiB
CSV
603 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,190000,40702960,751,751,751,751,1013
|
|
20240221,185900,40702960,751,751,751,751,0
|
|
20240221,185800,40702960,751,751,751,751,0
|
|
20240221,185700,40702960,751,751,751,751,0
|
|
20240221,185600,40702960,751,751,751,751,0
|
|
20240221,185500,40702960,751,751,751,751,0
|
|
20240221,185400,40702960,751,751,751,751,0
|
|
20240221,185300,40702960,751,751,751,751,0
|
|
20240221,185200,40702960,751,751,751,751,0
|
|
20240221,185100,40702960,751,751,751,751,0
|
|
20240221,185000,40702960,751,751,751,751,0
|
|
20240221,184900,40702960,751,751,751,751,0
|
|
20240221,184800,40702960,751,751,751,751,0
|
|
20240221,184700,40702960,751,751,751,751,0
|
|
20240221,184600,40702960,751,751,751,751,0
|
|
20240221,184500,40702960,751,751,751,751,0
|
|
20240221,184400,40702960,751,751,751,751,0
|
|
20240221,184300,40702960,751,751,751,751,0
|
|
20240221,184200,40702960,751,751,751,751,0
|
|
20240221,184100,40702960,751,751,751,751,0
|
|
20240221,184000,40702960,751,751,751,751,0
|
|
20240221,183900,40702960,751,751,751,751,0
|
|
20240221,183800,40702960,751,751,751,751,0
|
|
20240221,183700,40702960,751,751,751,751,0
|
|
20240221,183600,40702960,751,751,751,751,0
|
|
20240221,183500,40702960,751,751,751,751,0
|
|
20240221,183400,40702960,751,751,751,751,0
|
|
20240221,183300,40702960,751,751,751,751,0
|
|
20240221,183200,40702960,751,751,751,751,0
|
|
20240221,183100,40702960,751,751,751,751,0
|
|
20240221,183000,40702960,751,751,751,751,1013
|
|
20240221,182900,40702960,751,751,751,751,0
|
|
20240221,182800,40702960,751,751,751,751,0
|
|
20240221,182700,40702960,751,751,751,751,0
|
|
20240221,182600,40702960,751,751,751,751,0
|
|
20240221,182500,40702960,751,751,751,751,0
|
|
20240221,182400,40702960,751,751,751,751,0
|
|
20240221,182300,40702960,751,751,751,751,0
|
|
20240221,182200,40702960,751,751,751,751,0
|
|
20240221,182100,40702960,751,751,751,751,0
|
|
20240221,182000,40702960,751,751,751,751,0
|
|
20240221,181900,40702960,751,751,751,751,0
|
|
20240221,181800,40702960,751,751,751,751,0
|
|
20240221,181700,40702960,751,751,751,751,0
|
|
20240221,181600,40702960,751,751,751,751,0
|
|
20240221,181500,40702960,751,751,751,751,0
|
|
20240221,181400,40702960,751,751,751,751,0
|
|
20240221,181300,40702960,751,751,751,751,0
|
|
20240221,181200,40702960,751,751,751,751,0
|
|
20240221,181100,40702960,751,751,751,751,0
|
|
20240221,181000,40702960,751,751,751,751,0
|
|
20240221,180900,40702960,751,751,751,751,0
|
|
20240221,180800,40702960,751,751,751,751,0
|
|
20240221,180700,40702960,751,751,751,751,0
|
|
20240221,180600,40702960,751,751,751,751,0
|
|
20240221,180500,40702960,751,751,751,751,0
|
|
20240221,180400,40702960,751,751,751,751,0
|
|
20240221,180300,40702960,751,751,751,751,0
|
|
20240221,180200,40702960,751,751,751,751,0
|
|
20240221,180100,40702960,751,751,751,751,0
|
|
20240221,180000,40702960,751,751,751,751,1013
|
|
20240221,175900,40702960,751,751,751,751,0
|
|
20240221,175800,40702960,751,751,751,751,0
|
|
20240221,175700,40702960,751,751,751,751,0
|
|
20240221,175600,40702960,751,751,751,751,0
|
|
20240221,175500,40702960,751,751,751,751,0
|
|
20240221,175400,40702960,751,751,751,751,0
|
|
20240221,175300,40702960,751,751,751,751,0
|
|
20240221,175200,40702960,751,751,751,751,0
|
|
20240221,175100,40702960,751,751,751,751,0
|
|
20240221,175000,40702960,751,751,751,751,0
|
|
20240221,174900,40702960,751,751,751,751,0
|
|
20240221,174800,40702960,751,751,751,751,0
|
|
20240221,174700,40702960,751,751,751,751,0
|
|
20240221,174600,40702960,751,751,751,751,0
|
|
20240221,174500,40702960,751,751,751,751,0
|
|
20240221,174400,40702960,751,751,751,751,0
|
|
20240221,174300,40702960,751,751,751,751,0
|
|
20240221,174200,40702960,751,751,751,751,0
|
|
20240221,174100,40702960,751,751,751,751,0
|
|
20240221,174000,40702960,751,751,751,751,0
|
|
20240221,173900,40702960,751,751,751,751,0
|
|
20240221,173800,40702960,751,751,751,751,0
|
|
20240221,173700,40702960,751,751,751,751,0
|
|
20240221,173600,40702960,751,751,751,751,0
|
|
20240221,173500,40702960,751,751,751,751,0
|
|
20240221,173400,40702960,751,751,751,751,0
|
|
20240221,173300,40702960,751,751,751,751,0
|
|
20240221,173200,40702960,751,751,751,751,0
|
|
20240221,173100,40702960,751,751,751,751,0
|
|
20240221,173000,40702960,751,751,751,751,1013
|
|
20240221,172900,40702960,751,751,751,751,0
|
|
20240221,172800,40702960,751,751,751,751,0
|
|
20240221,172700,40702960,751,751,751,751,0
|
|
20240221,172600,40702960,751,751,751,751,0
|
|
20240221,172500,40702960,751,751,751,751,0
|
|
20240221,172400,40702960,751,751,751,751,0
|
|
20240221,172300,40702960,751,751,751,751,0
|
|
20240221,172200,40702960,751,751,751,751,0
|
|
20240221,172100,40702960,751,751,751,751,0
|
|
20240221,172000,40702960,751,751,751,751,0
|
|
20240221,171900,40702960,751,751,751,751,0
|
|
20240221,171800,40702960,751,751,751,751,0
|
|
20240221,171700,40702960,751,751,751,751,0
|
|
20240221,171600,40702960,751,751,751,751,0
|
|
20240221,171500,40702960,751,751,751,751,0
|
|
20240221,171400,40702960,751,751,751,751,0
|
|
20240221,171300,40702960,751,751,751,751,0
|
|
20240221,171200,40702960,751,751,751,751,0
|
|
20240221,171100,40702960,751,751,751,751,0
|
|
20240221,171000,40702960,751,751,751,751,0
|
|
20240221,170900,40702960,751,751,751,751,0
|
|
20240221,170800,40702960,751,751,751,751,0
|
|
20240221,170700,40702960,751,751,751,751,0
|
|
20240221,170600,40702960,751,751,751,751,0
|
|
20240221,170500,40702960,751,751,751,751,0
|
|
20240221,170400,40702960,751,751,751,751,0
|
|
20240221,170300,40702960,751,751,751,751,0
|
|
20240221,170200,40702960,751,751,751,751,0
|
|
20240221,170100,40702960,751,751,751,751,0
|
|
20240221,170000,40702960,751,751,751,751,1013
|
|
20240221,165900,40702960,751,751,751,751,0
|
|
20240221,165800,40702960,751,751,751,751,0
|
|
20240221,165700,40702960,751,751,751,751,0
|
|
20240221,165600,40702960,751,751,751,751,0
|
|
20240221,165500,40702960,751,751,751,751,0
|
|
20240221,165400,40702960,751,751,751,751,0
|
|
20240221,165300,40702960,751,751,751,751,0
|
|
20240221,165200,40702960,751,751,751,751,0
|
|
20240221,165100,40702960,751,751,751,751,0
|
|
20240221,165000,40702960,751,751,751,751,0
|
|
20240221,164900,40702960,751,751,751,751,0
|
|
20240221,164800,40702960,751,751,751,751,0
|
|
20240221,164700,40702960,751,751,751,751,0
|
|
20240221,164600,40702960,751,751,751,751,0
|
|
20240221,164500,40702960,751,751,751,751,0
|
|
20240221,164400,40702960,751,751,751,751,0
|
|
20240221,164300,40702960,751,751,751,751,0
|
|
20240221,164200,40702960,751,751,751,751,0
|
|
20240221,164100,40702960,751,751,751,751,0
|
|
20240221,164000,40702960,751,751,751,751,0
|
|
20240221,163900,40702960,751,751,751,751,0
|
|
20240221,163800,40702960,751,751,751,751,0
|
|
20240221,163700,40702960,751,751,751,751,0
|
|
20240221,163600,40702960,751,751,751,751,0
|
|
20240221,163500,40702960,751,751,751,751,0
|
|
20240221,163400,40702960,751,751,751,751,0
|
|
20240221,163300,40702960,751,751,751,751,0
|
|
20240221,163200,40702960,751,751,751,751,0
|
|
20240221,163100,40702960,751,751,751,751,0
|
|
20240221,163000,40702960,751,751,751,751,1013
|
|
20240221,162900,40702960,751,751,751,751,0
|
|
20240221,162800,40702960,751,751,751,751,0
|
|
20240221,162700,40702960,751,751,751,751,0
|
|
20240221,162600,40702960,751,751,751,751,0
|
|
20240221,162500,40702960,751,751,751,751,0
|
|
20240221,162400,40702960,751,751,751,751,0
|
|
20240221,162300,40702960,751,751,751,751,0
|
|
20240221,162200,40702960,751,751,751,751,0
|
|
20240221,162100,40702960,751,751,751,751,0
|
|
20240221,162000,40702960,751,751,751,751,0
|
|
20240221,161900,40702960,751,751,751,751,0
|
|
20240221,161800,40702960,751,751,751,751,0
|
|
20240221,161700,40702960,751,751,751,751,0
|
|
20240221,161600,40702960,751,751,751,751,0
|
|
20240221,161500,40702960,751,751,751,751,0
|
|
20240221,161400,40702960,751,751,751,751,0
|
|
20240221,161300,40702960,751,751,751,751,0
|
|
20240221,161200,40702960,751,751,751,751,0
|
|
20240221,161100,40702960,751,751,751,751,0
|
|
20240221,161000,40702960,751,751,751,751,0
|
|
20240221,160900,40702960,751,751,751,751,0
|
|
20240221,160800,40702960,751,751,751,751,0
|
|
20240221,160700,40702960,751,751,751,751,0
|
|
20240221,160600,40702960,751,751,751,751,0
|
|
20240221,160500,40702960,751,751,751,751,0
|
|
20240221,160400,40702960,751,751,751,751,0
|
|
20240221,160300,40702960,751,751,751,751,0
|
|
20240221,160200,40702960,751,751,751,751,0
|
|
20240221,160100,40702960,751,751,751,751,0
|
|
20240221,160000,40702960,751,751,751,751,1013
|
|
20240221,155900,40702960,751,751,751,751,0
|
|
20240221,155800,40702960,751,751,751,751,0
|
|
20240221,155700,40702960,751,751,751,751,0
|
|
20240221,155600,40702960,751,751,751,751,0
|
|
20240221,155500,40702960,751,751,751,751,0
|
|
20240221,155400,40702960,751,751,751,751,0
|
|
20240221,155300,40702960,751,751,751,751,0
|
|
20240221,155200,40702960,751,751,751,751,0
|
|
20240221,155100,40702960,751,751,751,751,0
|
|
20240221,155000,40702960,751,751,751,751,0
|
|
20240221,154900,40702960,751,751,751,751,0
|
|
20240221,154800,40702960,751,751,751,751,0
|
|
20240221,154700,40702960,751,751,751,751,0
|
|
20240221,154600,40702960,751,751,751,751,0
|
|
20240221,154500,40702960,751,751,751,751,0
|
|
20240221,154400,40702960,751,751,751,751,0
|
|
20240221,154300,40702960,751,751,751,751,0
|
|
20240221,154200,40702960,751,751,751,751,0
|
|
20240221,154100,40702960,751,751,751,751,0
|
|
20240221,154000,40702960,751,751,751,751,0
|
|
20240221,153900,40702960,751,751,751,751,0
|
|
20240221,153800,40702960,751,751,751,751,0
|
|
20240221,153700,40702960,751,751,751,751,0
|
|
20240221,153600,40702960,751,751,751,751,0
|
|
20240221,153500,40702960,751,751,751,751,0
|
|
20240221,153400,40702960,751,751,751,751,0
|
|
20240221,153300,40702960,751,751,751,751,0
|
|
20240221,153200,40702960,751,751,751,751,0
|
|
20240221,153100,40702960,751,751,751,751,0
|
|
20240221,153000,40702960,751,751,751,751,2026
|
|
20240221,152900,39942197,754,754,754,754,0
|
|
20240221,152800,39942197,754,754,754,754,0
|
|
20240221,152700,39942197,754,754,754,754,0
|
|
20240221,152600,39942197,754,754,754,754,0
|
|
20240221,152500,39942197,754,754,754,754,0
|
|
20240221,152400,39942197,754,754,754,754,0
|
|
20240221,152300,39942197,754,754,754,754,0
|
|
20240221,152200,39942197,754,754,754,754,0
|
|
20240221,152100,39942197,754,754,754,754,0
|
|
20240221,152000,39942197,754,754,754,754,0
|
|
20240221,151900,39942197,754,754,754,754,5
|
|
20240221,151800,39938427,751,751,751,751,564
|
|
20240221,151700,39514863,747,747,747,747,0
|
|
20240221,151600,39514863,747,748,748,747,113
|
|
20240221,151500,39430449,751,751,751,751,0
|
|
20240221,151400,39430449,751,751,751,751,0
|
|
20240221,151300,39430449,751,751,751,751,0
|
|
20240221,151200,39430449,751,751,751,751,0
|
|
20240221,151100,39430449,751,751,751,751,0
|
|
20240221,151000,39430449,751,751,751,751,1480
|
|
20240221,150900,38318969,750,750,750,750,22
|
|
20240221,150800,38302469,751,751,751,751,553
|
|
20240221,150700,37887166,751,751,751,751,500
|
|
20240221,150600,37511666,751,751,751,751,0
|
|
20240221,150500,37511666,751,751,751,751,0
|
|
20240221,150400,37511666,751,751,751,751,100
|
|
20240221,150300,37436566,751,751,751,751,1
|
|
20240221,150200,37435815,751,751,751,751,0
|
|
20240221,150100,37435815,751,751,751,751,0
|
|
20240221,150000,37435815,751,751,751,751,27
|
|
20240221,145900,37415538,751,751,751,751,622
|
|
20240221,145800,36948416,751,751,751,751,0
|
|
20240221,145700,36948416,751,751,751,751,0
|
|
20240221,145600,36948416,751,751,751,751,0
|
|
20240221,145500,36948416,751,750,751,750,2000
|
|
20240221,145400,35446530,750,750,750,750,0
|
|
20240221,145300,35446530,750,750,750,750,10
|
|
20240221,145200,35439030,750,750,750,750,0
|
|
20240221,145100,35439030,750,750,750,750,0
|
|
20240221,145000,35439030,750,750,750,750,0
|
|
20240221,144900,35439030,750,750,750,750,0
|
|
20240221,144800,35439030,750,749,750,748,4660
|
|
20240221,144700,31944192,747,747,747,747,65
|
|
20240221,144600,31895637,748,748,748,748,218
|
|
20240221,144500,31732573,748,748,748,748,300
|
|
20240221,144400,31508173,748,748,748,748,0
|
|
20240221,144300,31508173,748,748,748,748,0
|
|
20240221,144200,31508173,748,748,748,748,0
|
|
20240221,144100,31508173,748,748,748,748,0
|
|
20240221,144000,31508173,748,749,749,748,3
|
|
20240221,143900,31505927,747,747,747,747,0
|
|
20240221,143800,31505927,747,748,748,747,1000
|
|
20240221,143700,30758926,749,749,749,749,0
|
|
20240221,143600,30758926,749,749,749,749,0
|
|
20240221,143500,30758926,749,749,749,749,0
|
|
20240221,143400,30758926,749,749,749,749,0
|
|
20240221,143300,30758926,749,749,749,749,0
|
|
20240221,143200,30758926,749,749,749,747,1003
|
|
20240221,143100,30009679,750,750,750,750,66
|
|
20240221,143000,29960179,750,750,750,750,0
|
|
20240221,142900,29960179,750,750,750,750,0
|
|
20240221,142800,29960179,750,750,750,750,0
|
|
20240221,142700,29960179,750,747,750,747,113
|
|
20240221,142600,29875730,747,747,747,747,0
|
|
20240221,142500,29875730,747,750,750,747,1061
|
|
20240221,142400,29082713,750,750,750,750,10
|
|
20240221,142300,29075213,750,750,750,750,90
|
|
20240221,142200,29007713,750,750,750,750,0
|
|
20240221,142100,29007713,750,750,750,750,0
|
|
20240221,142000,29007713,750,750,750,750,0
|
|
20240221,141900,29007713,750,750,750,750,0
|
|
20240221,141800,29007713,750,750,750,750,0
|
|
20240221,141700,29007713,750,750,750,750,0
|
|
20240221,141600,29007713,750,750,750,750,0
|
|
20240221,141500,29007713,750,750,750,750,0
|
|
20240221,141400,29007713,750,750,750,750,2
|
|
20240221,141300,29006213,751,751,751,751,0
|
|
20240221,141200,29006213,751,751,751,751,0
|
|
20240221,141100,29006213,751,751,751,751,0
|
|
20240221,141000,29006213,751,751,751,751,0
|
|
20240221,140900,29006213,751,751,751,751,0
|
|
20240221,140800,29006213,751,751,751,751,0
|
|
20240221,140700,29006213,751,751,751,751,0
|
|
20240221,140600,29006213,751,751,751,751,0
|
|
20240221,140500,29006213,751,751,751,751,0
|
|
20240221,140400,29006213,751,751,751,751,0
|
|
20240221,140300,29006213,751,751,751,751,1
|
|
20240221,140200,29005462,747,747,747,747,10169
|
|
20240221,140100,21409219,747,747,747,747,0
|
|
20240221,140000,21409219,747,747,747,747,0
|
|
20240221,135900,21409219,747,745,747,745,4000
|
|
20240221,135800,18425207,745,745,745,745,0
|
|
20240221,135700,18425207,745,745,745,745,1
|
|
20240221,135600,18424462,743,743,743,743,0
|
|
20240221,135500,18424462,743,743,743,743,0
|
|
20240221,135400,18424462,743,743,743,743,52
|
|
20240221,135300,18385826,745,745,745,745,0
|
|
20240221,135200,18385826,745,745,745,745,0
|
|
20240221,135100,18385826,745,745,745,745,0
|
|
20240221,135000,18385826,745,745,745,745,1
|
|
20240221,134900,18385081,742,743,743,742,188
|
|
20240221,134800,18245560,744,745,745,744,4
|
|
20240221,134700,18242581,745,745,745,745,0
|
|
20240221,134600,18242581,745,745,745,745,0
|
|
20240221,134500,18242581,745,745,745,745,0
|
|
20240221,134400,18242581,745,745,745,745,14
|
|
20240221,134300,18232151,744,744,744,744,3
|
|
20240221,134200,18229919,744,744,744,744,0
|
|
20240221,134100,18229919,744,744,744,744,0
|
|
20240221,134000,18229919,744,744,744,744,0
|
|
20240221,133900,18229919,744,744,744,744,0
|
|
20240221,133800,18229919,744,744,744,744,0
|
|
20240221,133700,18229919,744,744,744,744,0
|
|
20240221,133600,18229919,744,744,744,744,3
|
|
20240221,133500,18227687,744,745,745,744,503
|
|
20240221,133400,17852955,744,744,744,744,0
|
|
20240221,133300,17852955,744,744,744,744,3
|
|
20240221,133200,17850723,745,745,745,745,0
|
|
20240221,133100,17850723,745,745,745,745,0
|
|
20240221,133000,17850723,745,745,745,745,0
|
|
20240221,132900,17850723,745,745,745,745,30
|
|
20240221,132800,17828373,745,745,745,745,0
|
|
20240221,132700,17828373,745,745,745,745,0
|
|
20240221,132600,17828373,745,745,745,745,0
|
|
20240221,132500,17828373,745,745,745,745,1
|
|
20240221,132400,17827628,745,745,745,745,0
|
|
20240221,132300,17827628,745,745,745,745,0
|
|
20240221,132200,17827628,745,745,745,745,0
|
|
20240221,132100,17827628,745,745,745,745,0
|
|
20240221,132000,17827628,745,745,745,745,0
|
|
20240221,131900,17827628,745,745,745,745,0
|
|
20240221,131800,17827628,745,745,745,745,456
|
|
20240221,131700,17487908,747,747,747,747,0
|
|
20240221,131600,17487908,747,747,747,747,0
|
|
20240221,131500,17487908,747,747,747,747,0
|
|
20240221,131400,17487908,747,747,747,747,0
|
|
20240221,131300,17487908,747,747,747,747,0
|
|
20240221,131200,17487908,747,747,747,747,0
|
|
20240221,131100,17487908,747,747,747,747,0
|
|
20240221,131000,17487908,747,747,747,747,0
|
|
20240221,130900,17487908,747,747,747,747,54
|
|
20240221,130800,17447570,746,746,746,746,0
|
|
20240221,130700,17447570,746,746,746,746,0
|
|
20240221,130600,17447570,746,746,746,746,1
|
|
20240221,130500,17446824,747,747,747,747,0
|
|
20240221,130400,17446824,747,747,747,747,1
|
|
20240221,130300,17446077,745,745,745,745,0
|
|
20240221,130200,17446077,745,745,745,745,4
|
|
20240221,130100,17443097,745,745,745,745,0
|
|
20240221,130000,17443097,745,745,745,745,0
|
|
20240221,125900,17443097,745,745,745,745,0
|
|
20240221,125800,17443097,745,745,745,745,0
|
|
20240221,125700,17443097,745,745,745,745,0
|
|
20240221,125600,17443097,745,745,745,745,0
|
|
20240221,125500,17443097,745,745,745,745,0
|
|
20240221,125400,17443097,745,745,745,745,898
|
|
20240221,125300,16774087,745,745,745,745,7
|
|
20240221,125200,16768872,745,745,745,745,7
|
|
20240221,125100,16763657,747,745,747,745,83
|
|
20240221,125000,16701820,745,745,745,745,4
|
|
20240221,124900,16698840,746,746,746,746,0
|
|
20240221,124800,16698840,746,746,746,746,0
|
|
20240221,124700,16698840,746,746,746,746,0
|
|
20240221,124600,16698840,746,746,746,746,0
|
|
20240221,124500,16698840,746,746,746,746,0
|
|
20240221,124400,16698840,746,746,746,746,0
|
|
20240221,124300,16698840,746,746,746,746,0
|
|
20240221,124200,16698840,746,746,746,746,0
|
|
20240221,124100,16698840,746,746,746,746,1
|
|
20240221,124000,16698094,745,745,745,745,0
|
|
20240221,123900,16698094,745,745,745,745,0
|
|
20240221,123800,16698094,745,745,745,745,0
|
|
20240221,123700,16698094,745,745,745,745,0
|
|
20240221,123600,16698094,745,745,745,745,0
|
|
20240221,123500,16698094,745,745,745,745,1
|
|
20240221,123400,16697349,745,745,745,745,1
|
|
20240221,123300,16696604,746,746,746,746,40
|
|
20240221,123200,16666764,746,746,746,746,0
|
|
20240221,123100,16666764,746,746,746,746,0
|
|
20240221,123000,16666764,746,746,746,746,0
|
|
20240221,122900,16666764,746,746,746,746,0
|
|
20240221,122800,16666764,746,746,746,746,0
|
|
20240221,122700,16666764,746,746,746,746,0
|
|
20240221,122600,16666764,746,746,746,746,0
|
|
20240221,122500,16666764,746,746,746,746,0
|
|
20240221,122400,16666764,746,746,746,746,50
|
|
20240221,122300,16629464,746,746,746,746,10
|
|
20240221,122200,16622004,746,746,746,746,0
|
|
20240221,122100,16622004,746,746,746,746,0
|
|
20240221,122000,16622004,746,746,746,746,0
|
|
20240221,121900,16622004,746,746,746,746,0
|
|
20240221,121800,16622004,746,746,746,746,0
|
|
20240221,121700,16622004,746,746,746,746,5
|
|
20240221,121600,16618274,741,741,741,741,0
|
|
20240221,121500,16618274,741,741,741,741,0
|
|
20240221,121400,16618274,741,741,741,741,0
|
|
20240221,121300,16618274,741,741,741,741,0
|
|
20240221,121200,16618274,741,741,741,741,0
|
|
20240221,121100,16618274,741,741,741,741,0
|
|
20240221,121000,16618274,741,743,743,741,1719
|
|
20240221,120900,15343347,745,745,745,745,0
|
|
20240221,120800,15343347,745,745,745,745,0
|
|
20240221,120700,15343347,745,745,745,745,0
|
|
20240221,120600,15343347,745,745,745,745,3
|
|
20240221,120500,15341112,745,745,745,745,4
|
|
20240221,120400,15338132,746,746,746,746,1
|
|
20240221,120300,15337386,742,743,743,742,1000
|
|
20240221,120200,14595279,743,745,745,743,409
|
|
20240221,120100,14290580,745,745,745,745,4
|
|
20240221,120000,14287600,746,746,746,746,0
|
|
20240221,115900,14287600,746,746,746,746,0
|
|
20240221,115800,14287600,746,746,746,746,2
|
|
20240221,115700,14286108,745,745,745,745,10
|
|
20240221,115600,14278658,747,747,747,747,0
|
|
20240221,115500,14278658,747,747,747,747,0
|
|
20240221,115400,14278658,747,747,747,747,0
|
|
20240221,115300,14278658,747,747,747,747,0
|
|
20240221,115200,14278658,747,747,747,747,0
|
|
20240221,115100,14278658,747,747,747,747,0
|
|
20240221,115000,14278658,747,747,747,747,0
|
|
20240221,114900,14278658,747,747,747,747,0
|
|
20240221,114800,14278658,747,747,747,747,0
|
|
20240221,114700,14278658,747,747,747,747,0
|
|
20240221,114600,14278658,747,747,747,747,0
|
|
20240221,114500,14278658,747,747,747,747,0
|
|
20240221,114400,14278658,747,747,747,747,0
|
|
20240221,114300,14278658,747,747,747,747,0
|
|
20240221,114200,14278658,747,747,747,747,0
|
|
20240221,114100,14278658,747,746,747,746,100
|
|
20240221,114000,14203960,747,747,747,747,0
|
|
20240221,113900,14203960,747,747,747,747,0
|
|
20240221,113800,14203960,747,747,747,747,0
|
|
20240221,113700,14203960,747,747,747,747,0
|
|
20240221,113600,14203960,747,747,747,747,0
|
|
20240221,113500,14203960,747,747,747,747,0
|
|
20240221,113400,14203960,747,747,747,747,0
|
|
20240221,113300,14203960,747,747,747,747,0
|
|
20240221,113200,14203960,747,747,747,747,0
|
|
20240221,113100,14203960,747,747,747,747,0
|
|
20240221,113000,14203960,747,747,747,747,0
|
|
20240221,112900,14203960,747,747,747,747,0
|
|
20240221,112800,14203960,747,747,747,747,0
|
|
20240221,112700,14203960,747,747,747,747,0
|
|
20240221,112600,14203960,747,747,747,747,0
|
|
20240221,112500,14203960,747,747,747,747,0
|
|
20240221,112400,14203960,747,747,747,747,0
|
|
20240221,112300,14203960,747,747,747,747,0
|
|
20240221,112200,14203960,747,747,747,747,0
|
|
20240221,112100,14203960,747,747,747,747,0
|
|
20240221,112000,14203960,747,747,747,747,0
|
|
20240221,111900,14203960,747,747,747,747,0
|
|
20240221,111800,14203960,747,747,747,747,0
|
|
20240221,111700,14203960,747,747,747,747,0
|
|
20240221,111600,14203960,747,747,747,747,100
|
|
20240221,111500,14129260,747,747,747,747,0
|
|
20240221,111400,14129260,747,747,747,747,0
|
|
20240221,111300,14129260,747,747,747,747,0
|
|
20240221,111200,14129260,747,747,747,747,1
|
|
20240221,111100,14128513,742,745,745,742,10000
|
|
20240221,111000,6704015,745,745,745,745,0
|
|
20240221,110900,6704015,745,745,745,745,0
|
|
20240221,110800,6704015,745,745,745,745,0
|
|
20240221,110700,6704015,745,745,745,745,500
|
|
20240221,110600,6331515,745,745,745,745,0
|
|
20240221,110500,6331515,745,745,745,745,523
|
|
20240221,110400,5941880,745,745,745,745,15
|
|
20240221,110300,5930705,743,743,743,743,0
|
|
20240221,110200,5930705,743,743,743,743,0
|
|
20240221,110100,5930705,743,743,743,743,429
|
|
20240221,110000,5611958,744,744,744,744,0
|
|
20240221,105900,5611958,744,744,744,744,0
|
|
20240221,105800,5611958,744,744,744,744,528
|
|
20240221,105700,5219126,744,744,744,744,0
|
|
20240221,105600,5219126,744,744,744,744,0
|
|
20240221,105500,5219126,744,744,744,744,0
|
|
20240221,105400,5219126,744,744,744,744,481
|
|
20240221,105300,4861262,744,744,744,744,0
|
|
20240221,105200,4861262,744,744,744,744,50
|
|
20240221,105100,4824062,745,745,745,745,0
|
|
20240221,105000,4824062,745,745,745,745,0
|
|
20240221,104900,4824062,745,745,745,745,0
|
|
20240221,104800,4824062,745,745,745,745,0
|
|
20240221,104700,4824062,745,745,745,745,0
|
|
20240221,104600,4824062,745,745,745,745,0
|
|
20240221,104500,4824062,745,745,745,745,1
|
|
20240221,104400,4823317,743,743,743,743,0
|
|
20240221,104300,4823317,743,743,743,743,0
|
|
20240221,104200,4823317,743,743,743,743,0
|
|
20240221,104100,4823317,743,743,743,743,306
|
|
20240221,104000,4595959,744,744,744,744,455
|
|
20240221,103900,4257439,745,745,745,745,0
|
|
20240221,103800,4257439,745,745,745,745,0
|
|
20240221,103700,4257439,745,745,745,745,0
|
|
20240221,103600,4257439,745,745,745,745,5
|
|
20240221,103500,4253714,745,745,745,745,5
|
|
20240221,103400,4249989,745,745,745,745,0
|
|
20240221,103300,4249989,745,745,745,745,0
|
|
20240221,103200,4249989,745,745,745,745,0
|
|
20240221,103100,4249989,745,745,745,745,0
|
|
20240221,103000,4249989,745,745,745,745,1
|
|
20240221,102900,4249244,745,745,745,745,0
|
|
20240221,102800,4249244,745,745,745,745,3
|
|
20240221,102700,4247009,745,745,745,745,10
|
|
20240221,102600,4239559,744,744,744,744,0
|
|
20240221,102500,4239559,744,744,744,744,0
|
|
20240221,102400,4239559,744,744,744,744,1046
|
|
20240221,102300,3461335,745,745,745,745,160
|
|
20240221,102200,3342135,744,744,744,744,1000
|
|
20240221,102100,2598135,744,744,744,744,0
|
|
20240221,102000,2598135,744,744,744,744,0
|
|
20240221,101900,2598135,744,744,744,744,0
|
|
20240221,101800,2598135,744,744,744,744,0
|
|
20240221,101700,2598135,744,744,744,744,0
|
|
20240221,101600,2598135,744,744,744,744,385
|
|
20240221,101500,2311695,744,744,744,744,0
|
|
20240221,101400,2311695,744,744,744,744,0
|
|
20240221,101300,2311695,744,744,744,744,1000
|
|
20240221,101200,1567695,746,746,746,746,0
|
|
20240221,101100,1567695,746,746,746,746,0
|
|
20240221,101000,1567695,746,746,746,746,0
|
|
20240221,100900,1567695,746,746,746,746,0
|
|
20240221,100800,1567695,746,746,746,746,0
|
|
20240221,100700,1567695,746,746,746,746,0
|
|
20240221,100600,1567695,746,746,746,746,0
|
|
20240221,100500,1567695,746,746,746,746,0
|
|
20240221,100400,1567695,746,746,746,746,10
|
|
20240221,100300,1560235,746,746,746,746,0
|
|
20240221,100200,1560235,746,746,746,746,0
|
|
20240221,100100,1560235,746,746,746,746,0
|
|
20240221,100000,1560235,746,746,746,746,0
|
|
20240221,095900,1560235,746,746,746,746,0
|
|
20240221,095800,1560235,746,746,746,746,0
|
|
20240221,095700,1560235,746,746,746,746,0
|
|
20240221,095600,1560235,746,746,746,746,0
|
|
20240221,095500,1560235,746,746,746,746,406
|
|
20240221,095400,1257359,745,745,745,745,0
|
|
20240221,095300,1257359,745,745,745,745,0
|
|
20240221,095200,1257359,745,745,745,745,0
|
|
20240221,095100,1257359,745,745,745,745,0
|
|
20240221,095000,1257359,745,745,745,745,0
|
|
20240221,094900,1257359,745,745,745,745,0
|
|
20240221,094800,1257359,745,745,745,745,0
|
|
20240221,094700,1257359,745,745,745,745,0
|
|
20240221,094600,1257359,745,747,747,745,15
|
|
20240221,094500,1246164,747,747,747,747,0
|
|
20240221,094400,1246164,747,747,747,747,0
|
|
20240221,094300,1246164,747,747,747,747,0
|
|
20240221,094200,1246164,747,747,747,746,30
|
|
20240221,094100,1223764,747,747,747,747,0
|
|
20240221,094000,1223764,747,747,747,747,0
|
|
20240221,093900,1223764,747,747,747,747,0
|
|
20240221,093800,1223764,747,747,747,747,100
|
|
20240221,093700,1149064,744,747,747,744,74
|
|
20240221,093600,1093975,747,747,747,747,1
|
|
20240221,093500,1093228,747,747,747,747,7
|
|
20240221,093400,1087999,747,747,747,747,1
|
|
20240221,093300,1087252,743,743,743,743,173
|
|
20240221,093200,958713,747,747,747,747,64
|
|
20240221,093100,910905,747,747,747,747,18
|
|
20240221,093000,897459,747,747,747,747,0
|
|
20240221,092900,897459,747,747,747,747,0
|
|
20240221,092800,897459,747,747,747,747,1
|
|
20240221,092700,896712,742,742,742,742,0
|
|
20240221,092600,896712,742,742,742,742,177
|
|
20240221,092500,765378,747,747,747,747,1
|
|
20240221,092400,764631,742,742,742,742,0
|
|
20240221,092300,764631,742,742,742,742,0
|
|
20240221,092200,764631,742,742,742,742,200
|
|
20240221,092100,616231,741,741,741,741,0
|
|
20240221,092000,616231,741,741,741,741,0
|
|
20240221,091900,616231,741,742,742,741,50
|
|
20240221,091800,579163,747,747,747,747,1
|
|
20240221,091700,578416,742,742,742,742,0
|
|
20240221,091600,578416,742,742,742,742,500
|
|
20240221,091500,207416,742,742,742,742,50
|
|
20240221,091400,170316,747,747,747,747,0
|
|
20240221,091300,170316,747,747,747,747,0
|
|
20240221,091200,170316,747,747,747,747,0
|
|
20240221,091100,170316,747,747,747,747,1
|
|
20240221,091000,169569,747,747,747,747,5
|
|
20240221,090900,165834,747,747,747,747,0
|
|
20240221,090800,165834,747,747,747,747,0
|
|
20240221,090700,165834,747,747,747,747,3
|
|
20240221,090600,163593,747,747,747,747,5
|
|
20240221,090500,159858,747,747,747,747,0
|
|
20240221,090400,159858,747,747,747,747,0
|
|
20240221,090300,159858,747,747,747,747,0
|
|
20240221,090200,159858,747,747,747,747,0
|
|
20240221,090100,159858,747,747,747,747,0
|
|
20240221,090000,159858,747,747,747,747,214
|