603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,190000,85139027,741,741,741,741,528
|
|
20240222,185900,85139027,741,741,741,741,0
|
|
20240222,185800,85139027,741,741,741,741,0
|
|
20240222,185700,85139027,741,741,741,741,0
|
|
20240222,185600,85139027,741,741,741,741,0
|
|
20240222,185500,85139027,741,741,741,741,0
|
|
20240222,185400,85139027,741,741,741,741,0
|
|
20240222,185300,85139027,741,741,741,741,0
|
|
20240222,185200,85139027,741,741,741,741,0
|
|
20240222,185100,85139027,741,741,741,741,0
|
|
20240222,185000,85139027,741,741,741,741,0
|
|
20240222,184900,85139027,741,741,741,741,0
|
|
20240222,184800,85139027,741,741,741,741,0
|
|
20240222,184700,85139027,741,741,741,741,0
|
|
20240222,184600,85139027,741,741,741,741,0
|
|
20240222,184500,85139027,741,741,741,741,0
|
|
20240222,184400,85139027,741,741,741,741,0
|
|
20240222,184300,85139027,741,741,741,741,0
|
|
20240222,184200,85139027,741,741,741,741,0
|
|
20240222,184100,85139027,741,741,741,741,0
|
|
20240222,184000,85139027,741,741,741,741,0
|
|
20240222,183900,85139027,741,741,741,741,0
|
|
20240222,183800,85139027,741,741,741,741,0
|
|
20240222,183700,85139027,741,741,741,741,0
|
|
20240222,183600,85139027,741,741,741,741,0
|
|
20240222,183500,85139027,741,741,741,741,0
|
|
20240222,183400,85139027,741,741,741,741,0
|
|
20240222,183300,85139027,741,741,741,741,0
|
|
20240222,183200,85139027,741,741,741,741,0
|
|
20240222,183100,85139027,741,741,741,741,0
|
|
20240222,183000,85139027,741,741,741,741,528
|
|
20240222,182900,85139027,741,741,741,741,0
|
|
20240222,182800,85139027,741,741,741,741,0
|
|
20240222,182700,85139027,741,741,741,741,0
|
|
20240222,182600,85139027,741,741,741,741,0
|
|
20240222,182500,85139027,741,741,741,741,0
|
|
20240222,182400,85139027,741,741,741,741,0
|
|
20240222,182300,85139027,741,741,741,741,0
|
|
20240222,182200,85139027,741,741,741,741,0
|
|
20240222,182100,85139027,741,741,741,741,0
|
|
20240222,182000,85139027,741,741,741,741,0
|
|
20240222,181900,85139027,741,741,741,741,0
|
|
20240222,181800,85139027,741,741,741,741,0
|
|
20240222,181700,85139027,741,741,741,741,0
|
|
20240222,181600,85139027,741,741,741,741,0
|
|
20240222,181500,85139027,741,741,741,741,0
|
|
20240222,181400,85139027,741,741,741,741,0
|
|
20240222,181300,85139027,741,741,741,741,0
|
|
20240222,181200,85139027,741,741,741,741,0
|
|
20240222,181100,85139027,741,741,741,741,0
|
|
20240222,181000,85139027,741,741,741,741,0
|
|
20240222,180900,85139027,741,741,741,741,0
|
|
20240222,180800,85139027,741,741,741,741,0
|
|
20240222,180700,85139027,741,741,741,741,0
|
|
20240222,180600,85139027,741,741,741,741,0
|
|
20240222,180500,85139027,741,741,741,741,0
|
|
20240222,180400,85139027,741,741,741,741,0
|
|
20240222,180300,85139027,741,741,741,741,0
|
|
20240222,180200,85139027,741,741,741,741,0
|
|
20240222,180100,85139027,741,741,741,741,0
|
|
20240222,180000,85139027,741,741,741,741,528
|
|
20240222,175900,85139027,741,741,741,741,0
|
|
20240222,175800,85139027,741,741,741,741,0
|
|
20240222,175700,85139027,741,741,741,741,0
|
|
20240222,175600,85139027,741,741,741,741,0
|
|
20240222,175500,85139027,741,741,741,741,0
|
|
20240222,175400,85139027,741,741,741,741,0
|
|
20240222,175300,85139027,741,741,741,741,0
|
|
20240222,175200,85139027,741,741,741,741,0
|
|
20240222,175100,85139027,741,741,741,741,0
|
|
20240222,175000,85139027,741,741,741,741,0
|
|
20240222,174900,85139027,741,741,741,741,0
|
|
20240222,174800,85139027,741,741,741,741,0
|
|
20240222,174700,85139027,741,741,741,741,0
|
|
20240222,174600,85139027,741,741,741,741,0
|
|
20240222,174500,85139027,741,741,741,741,0
|
|
20240222,174400,85139027,741,741,741,741,0
|
|
20240222,174300,85139027,741,741,741,741,0
|
|
20240222,174200,85139027,741,741,741,741,0
|
|
20240222,174100,85139027,741,741,741,741,0
|
|
20240222,174000,85139027,741,741,741,741,0
|
|
20240222,173900,85139027,741,741,741,741,0
|
|
20240222,173800,85139027,741,741,741,741,0
|
|
20240222,173700,85139027,741,741,741,741,0
|
|
20240222,173600,85139027,741,741,741,741,0
|
|
20240222,173500,85139027,741,741,741,741,0
|
|
20240222,173400,85139027,741,741,741,741,0
|
|
20240222,173300,85139027,741,741,741,741,0
|
|
20240222,173200,85139027,741,741,741,741,0
|
|
20240222,173100,85139027,741,741,741,741,0
|
|
20240222,173000,85139027,741,741,741,741,528
|
|
20240222,172900,85139027,741,741,741,741,0
|
|
20240222,172800,85139027,741,741,741,741,0
|
|
20240222,172700,85139027,741,741,741,741,0
|
|
20240222,172600,85139027,741,741,741,741,0
|
|
20240222,172500,85139027,741,741,741,741,0
|
|
20240222,172400,85139027,741,741,741,741,0
|
|
20240222,172300,85139027,741,741,741,741,0
|
|
20240222,172200,85139027,741,741,741,741,0
|
|
20240222,172100,85139027,741,741,741,741,0
|
|
20240222,172000,85139027,741,741,741,741,0
|
|
20240222,171900,85139027,741,741,741,741,0
|
|
20240222,171800,85139027,741,741,741,741,0
|
|
20240222,171700,85139027,741,741,741,741,0
|
|
20240222,171600,85139027,741,741,741,741,0
|
|
20240222,171500,85139027,741,741,741,741,0
|
|
20240222,171400,85139027,741,741,741,741,0
|
|
20240222,171300,85139027,741,741,741,741,0
|
|
20240222,171200,85139027,741,741,741,741,0
|
|
20240222,171100,85139027,741,741,741,741,0
|
|
20240222,171000,85139027,741,741,741,741,0
|
|
20240222,170900,85139027,741,741,741,741,0
|
|
20240222,170800,85139027,741,741,741,741,0
|
|
20240222,170700,85139027,741,741,741,741,0
|
|
20240222,170600,85139027,741,741,741,741,0
|
|
20240222,170500,85139027,741,741,741,741,0
|
|
20240222,170400,85139027,741,741,741,741,0
|
|
20240222,170300,85139027,741,741,741,741,0
|
|
20240222,170200,85139027,741,741,741,741,0
|
|
20240222,170100,85139027,741,741,741,741,0
|
|
20240222,170000,85139027,741,741,741,741,528
|
|
20240222,165900,85139027,741,741,741,741,0
|
|
20240222,165800,85139027,741,741,741,741,0
|
|
20240222,165700,85139027,741,741,741,741,0
|
|
20240222,165600,85139027,741,741,741,741,0
|
|
20240222,165500,85139027,741,741,741,741,0
|
|
20240222,165400,85139027,741,741,741,741,0
|
|
20240222,165300,85139027,741,741,741,741,0
|
|
20240222,165200,85139027,741,741,741,741,0
|
|
20240222,165100,85139027,741,741,741,741,0
|
|
20240222,165000,85139027,741,741,741,741,0
|
|
20240222,164900,85139027,741,741,741,741,0
|
|
20240222,164800,85139027,741,741,741,741,0
|
|
20240222,164700,85139027,741,741,741,741,0
|
|
20240222,164600,85139027,741,741,741,741,0
|
|
20240222,164500,85139027,741,741,741,741,0
|
|
20240222,164400,85139027,741,741,741,741,0
|
|
20240222,164300,85139027,741,741,741,741,0
|
|
20240222,164200,85139027,741,741,741,741,0
|
|
20240222,164100,85139027,741,741,741,741,0
|
|
20240222,164000,85139027,741,741,741,741,0
|
|
20240222,163900,85139027,741,741,741,741,0
|
|
20240222,163800,85139027,741,741,741,741,0
|
|
20240222,163700,85139027,741,741,741,741,0
|
|
20240222,163600,85139027,741,741,741,741,0
|
|
20240222,163500,85139027,741,741,741,741,0
|
|
20240222,163400,85139027,741,741,741,741,0
|
|
20240222,163300,85139027,741,741,741,741,0
|
|
20240222,163200,85139027,741,741,741,741,0
|
|
20240222,163100,85139027,741,741,741,741,0
|
|
20240222,163000,85139027,741,741,741,741,528
|
|
20240222,162900,85139027,741,741,741,741,0
|
|
20240222,162800,85139027,741,741,741,741,0
|
|
20240222,162700,85139027,741,741,741,741,0
|
|
20240222,162600,85139027,741,741,741,741,0
|
|
20240222,162500,85139027,741,741,741,741,0
|
|
20240222,162400,85139027,741,741,741,741,0
|
|
20240222,162300,85139027,741,741,741,741,0
|
|
20240222,162200,85139027,741,741,741,741,0
|
|
20240222,162100,85139027,741,741,741,741,0
|
|
20240222,162000,85139027,741,741,741,741,0
|
|
20240222,161900,85139027,741,741,741,741,0
|
|
20240222,161800,85139027,741,741,741,741,0
|
|
20240222,161700,85139027,741,741,741,741,0
|
|
20240222,161600,85139027,741,741,741,741,0
|
|
20240222,161500,85139027,741,741,741,741,0
|
|
20240222,161400,85139027,741,741,741,741,0
|
|
20240222,161300,85139027,741,741,741,741,0
|
|
20240222,161200,85139027,741,741,741,741,0
|
|
20240222,161100,85139027,741,741,741,741,0
|
|
20240222,161000,85139027,741,741,741,741,0
|
|
20240222,160900,85139027,741,741,741,741,0
|
|
20240222,160800,85139027,741,741,741,741,0
|
|
20240222,160700,85139027,741,741,741,741,0
|
|
20240222,160600,85139027,741,741,741,741,0
|
|
20240222,160500,85139027,741,741,741,741,0
|
|
20240222,160400,85139027,741,741,741,741,0
|
|
20240222,160300,85139027,741,741,741,741,0
|
|
20240222,160200,85139027,741,741,741,741,0
|
|
20240222,160100,85139027,741,741,741,741,0
|
|
20240222,160000,85139027,741,741,741,741,528
|
|
20240222,155900,85139027,741,741,741,741,0
|
|
20240222,155800,85139027,741,741,741,741,0
|
|
20240222,155700,85139027,741,741,741,741,0
|
|
20240222,155600,85139027,741,741,741,741,0
|
|
20240222,155500,85139027,741,741,741,741,0
|
|
20240222,155400,85139027,741,741,741,741,0
|
|
20240222,155300,85139027,741,741,741,741,0
|
|
20240222,155200,85139027,741,741,741,741,0
|
|
20240222,155100,85139027,741,741,741,741,0
|
|
20240222,155000,85139027,741,741,741,741,0
|
|
20240222,154900,85139027,741,741,741,741,0
|
|
20240222,154800,85139027,741,741,741,741,0
|
|
20240222,154700,85139027,741,741,741,741,0
|
|
20240222,154600,85139027,741,741,741,741,0
|
|
20240222,154500,85139027,741,741,741,741,0
|
|
20240222,154400,85139027,741,741,741,741,0
|
|
20240222,154300,85139027,741,741,741,741,0
|
|
20240222,154200,85139027,741,741,741,741,0
|
|
20240222,154100,85139027,741,741,741,741,0
|
|
20240222,154000,85139027,741,741,741,741,0
|
|
20240222,153900,85139027,741,741,741,741,0
|
|
20240222,153800,85139027,741,741,741,741,0
|
|
20240222,153700,85139027,741,741,741,741,0
|
|
20240222,153600,85139027,741,741,741,741,0
|
|
20240222,153500,85139027,741,741,741,741,0
|
|
20240222,153400,85139027,741,741,741,741,0
|
|
20240222,153300,85139027,741,741,741,741,0
|
|
20240222,153200,85139027,741,741,741,741,0
|
|
20240222,153100,85139027,741,741,741,741,0
|
|
20240222,153000,85139027,741,741,741,741,1056
|
|
20240222,152900,84747779,746,746,746,746,0
|
|
20240222,152800,84747779,746,746,746,746,0
|
|
20240222,152700,84747779,746,746,746,746,0
|
|
20240222,152600,84747779,746,746,746,746,0
|
|
20240222,152500,84747779,746,746,746,746,0
|
|
20240222,152400,84747779,746,746,746,746,0
|
|
20240222,152300,84747779,746,746,746,746,0
|
|
20240222,152200,84747779,746,746,746,746,0
|
|
20240222,152100,84747779,746,746,746,746,0
|
|
20240222,152000,84747779,746,746,746,746,0
|
|
20240222,151900,84747779,746,746,746,746,0
|
|
20240222,151800,84747779,746,742,746,740,7924
|
|
20240222,151700,78881676,746,746,746,746,0
|
|
20240222,151600,78881676,746,746,746,746,1
|
|
20240222,151500,78880930,742,742,742,742,0
|
|
20240222,151400,78880930,742,743,743,742,7000
|
|
20240222,151300,73686429,743,743,743,743,0
|
|
20240222,151200,73686429,743,743,743,743,0
|
|
20240222,151100,73686429,743,743,743,743,0
|
|
20240222,151000,73686429,743,743,743,743,12
|
|
20240222,150900,73677513,743,743,743,743,39
|
|
20240222,150800,73648536,743,743,743,743,37
|
|
20240222,150700,73621045,743,743,743,743,36
|
|
20240222,150600,73594297,743,743,743,743,988
|
|
20240222,150500,72860213,743,743,743,743,0
|
|
20240222,150400,72860213,743,744,744,743,3500
|
|
20240222,150300,70257226,744,744,744,744,0
|
|
20240222,150200,70257226,744,744,744,744,0
|
|
20240222,150100,70257226,744,744,744,744,0
|
|
20240222,150000,70257226,744,744,744,744,0
|
|
20240222,145900,70257226,744,744,744,744,54
|
|
20240222,145800,70217050,744,744,744,744,0
|
|
20240222,145700,70217050,744,744,744,744,0
|
|
20240222,145600,70217050,744,744,744,744,565
|
|
20240222,145500,69796690,745,745,745,745,38
|
|
20240222,145400,69768380,745,745,745,745,0
|
|
20240222,145300,69768380,745,745,745,745,2
|
|
20240222,145200,69766890,746,746,746,746,0
|
|
20240222,145100,69766890,746,746,746,746,0
|
|
20240222,145000,69766890,746,745,746,745,11
|
|
20240222,144900,69758694,746,746,746,746,0
|
|
20240222,144800,69758694,746,746,746,746,0
|
|
20240222,144700,69758694,746,745,746,745,85
|
|
20240222,144600,69695368,746,746,746,746,0
|
|
20240222,144500,69695368,746,746,746,746,0
|
|
20240222,144400,69695368,746,746,746,746,0
|
|
20240222,144300,69695368,746,746,746,746,0
|
|
20240222,144200,69695368,746,746,746,746,0
|
|
20240222,144100,69695368,746,746,746,746,0
|
|
20240222,144000,69695368,746,746,746,746,0
|
|
20240222,143900,69695368,746,746,746,746,0
|
|
20240222,143800,69695368,746,746,746,746,0
|
|
20240222,143700,69695368,746,746,746,746,0
|
|
20240222,143600,69695368,746,746,746,746,0
|
|
20240222,143500,69695368,746,746,746,746,0
|
|
20240222,143400,69695368,746,746,746,746,0
|
|
20240222,143300,69695368,746,745,746,745,616
|
|
20240222,143200,69235834,746,746,746,746,0
|
|
20240222,143100,69235834,746,746,746,746,1
|
|
20240222,143000,69235088,745,745,745,745,10
|
|
20240222,142900,69227638,746,746,746,746,0
|
|
20240222,142800,69227638,746,746,746,746,0
|
|
20240222,142700,69227638,746,746,746,746,0
|
|
20240222,142600,69227638,746,746,746,746,25
|
|
20240222,142500,69208988,746,746,746,746,0
|
|
20240222,142400,69208988,746,746,746,746,0
|
|
20240222,142300,69208988,746,746,746,746,0
|
|
20240222,142200,69208988,746,746,746,746,0
|
|
20240222,142100,69208988,746,746,746,746,0
|
|
20240222,142000,69208988,746,746,746,746,1
|
|
20240222,141900,69208242,745,745,745,745,8
|
|
20240222,141800,69202282,745,745,745,745,12
|
|
20240222,141700,69193342,745,745,745,745,1000
|
|
20240222,141600,68448342,745,745,745,745,1
|
|
20240222,141500,68447597,745,745,745,745,1
|
|
20240222,141400,68446852,745,745,745,745,1117
|
|
20240222,141300,67614687,746,746,746,746,0
|
|
20240222,141200,67614687,746,746,746,746,0
|
|
20240222,141100,67614687,746,746,746,746,0
|
|
20240222,141000,67614687,746,746,746,746,5207
|
|
20240222,140900,63730265,745,745,745,745,0
|
|
20240222,140800,63730265,745,745,745,745,0
|
|
20240222,140700,63730265,745,745,745,745,0
|
|
20240222,140600,63730265,745,745,745,745,947
|
|
20240222,140500,63024750,746,746,746,746,0
|
|
20240222,140400,63024750,746,746,746,746,0
|
|
20240222,140300,63024750,746,746,746,746,0
|
|
20240222,140200,63024750,746,746,746,746,0
|
|
20240222,140100,63024750,746,746,746,746,0
|
|
20240222,140000,63024750,746,746,746,746,0
|
|
20240222,135900,63024750,746,746,746,746,1
|
|
20240222,135800,63024004,746,746,746,746,0
|
|
20240222,135700,63024004,746,746,746,746,0
|
|
20240222,135600,63024004,746,746,746,746,0
|
|
20240222,135500,63024004,746,746,746,746,0
|
|
20240222,135400,63024004,746,746,746,746,3
|
|
20240222,135300,63021766,746,746,746,746,0
|
|
20240222,135200,63021766,746,746,746,746,497
|
|
20240222,135100,62651004,748,748,748,748,100
|
|
20240222,135000,62576204,748,748,748,748,0
|
|
20240222,134900,62576204,748,748,748,748,0
|
|
20240222,134800,62576204,748,748,748,748,0
|
|
20240222,134700,62576204,748,748,748,748,0
|
|
20240222,134600,62576204,748,748,748,748,0
|
|
20240222,134500,62576204,748,748,748,748,0
|
|
20240222,134400,62576204,748,748,748,748,0
|
|
20240222,134300,62576204,748,748,748,748,1
|
|
20240222,134200,62575456,748,748,748,748,0
|
|
20240222,134100,62575456,748,748,748,748,0
|
|
20240222,134000,62575456,748,748,748,748,0
|
|
20240222,133900,62575456,748,748,748,748,0
|
|
20240222,133800,62575456,748,748,748,748,0
|
|
20240222,133700,62575456,748,748,748,748,1
|
|
20240222,133600,62574708,746,746,746,746,0
|
|
20240222,133500,62574708,746,746,746,746,451
|
|
20240222,133400,62238262,748,748,748,748,25
|
|
20240222,133300,62219562,748,748,748,748,0
|
|
20240222,133200,62219562,748,748,748,748,0
|
|
20240222,133100,62219562,748,748,748,748,7
|
|
20240222,133000,62214326,749,749,749,749,0
|
|
20240222,132900,62214326,749,749,749,748,22
|
|
20240222,132800,62197868,748,748,748,748,11
|
|
20240222,132700,62189640,749,749,749,749,0
|
|
20240222,132600,62189640,749,749,749,749,0
|
|
20240222,132500,62189640,749,749,749,749,1
|
|
20240222,132400,62188891,748,748,748,748,3
|
|
20240222,132300,62186647,748,748,748,748,0
|
|
20240222,132200,62186647,748,748,748,748,0
|
|
20240222,132100,62186647,748,748,748,748,12
|
|
20240222,132000,62177671,748,748,748,748,0
|
|
20240222,131900,62177671,748,748,748,748,0
|
|
20240222,131800,62177671,748,748,748,748,3
|
|
20240222,131700,62175427,748,748,748,748,0
|
|
20240222,131600,62175427,748,748,748,748,0
|
|
20240222,131500,62175427,748,748,748,748,12
|
|
20240222,131400,62166451,748,748,748,748,0
|
|
20240222,131300,62166451,748,748,748,748,0
|
|
20240222,131200,62166451,748,748,748,748,4
|
|
20240222,131100,62163459,749,749,749,749,1
|
|
20240222,131000,62162710,748,748,748,748,0
|
|
20240222,130900,62162710,748,748,748,748,13
|
|
20240222,130800,62152986,748,748,748,748,0
|
|
20240222,130700,62152986,748,748,748,748,1
|
|
20240222,130600,62152238,748,748,748,748,1
|
|
20240222,130500,62151490,748,749,749,748,710
|
|
20240222,130400,61620401,749,749,749,749,0
|
|
20240222,130300,61620401,749,749,749,749,0
|
|
20240222,130200,61620401,749,749,749,749,0
|
|
20240222,130100,61620401,749,749,749,749,0
|
|
20240222,130000,61620401,749,749,749,749,0
|
|
20240222,125900,61620401,749,749,749,749,0
|
|
20240222,125800,61620401,749,749,749,749,0
|
|
20240222,125700,61620401,749,749,749,749,27
|
|
20240222,125600,61600178,749,749,749,749,1925
|
|
20240222,125500,60158353,749,749,749,749,0
|
|
20240222,125400,60158353,749,749,749,749,1
|
|
20240222,125300,60157604,748,748,748,748,0
|
|
20240222,125200,60157604,748,748,748,748,13
|
|
20240222,125100,60147880,748,748,748,748,0
|
|
20240222,125000,60147880,748,748,748,748,0
|
|
20240222,124900,60147880,748,748,748,748,3
|
|
20240222,124800,60145636,748,748,748,748,0
|
|
20240222,124700,60145636,748,748,748,748,0
|
|
20240222,124600,60145636,748,748,748,748,13
|
|
20240222,124500,60135912,748,748,748,748,14
|
|
20240222,124400,60125440,748,748,748,748,20
|
|
20240222,124300,60110480,748,748,748,748,183
|
|
20240222,124200,59973596,748,748,748,748,0
|
|
20240222,124100,59973596,748,748,748,748,16
|
|
20240222,124000,59961628,748,748,748,748,90
|
|
20240222,123900,59894308,748,748,748,748,15
|
|
20240222,123800,59883088,748,748,748,748,118
|
|
20240222,123700,59794824,748,748,748,748,0
|
|
20240222,123600,59794824,748,748,748,748,1
|
|
20240222,123500,59794076,748,748,748,748,0
|
|
20240222,123400,59794076,748,748,748,748,5
|
|
20240222,123300,59790336,748,748,748,748,14
|
|
20240222,123200,59779864,748,748,748,748,0
|
|
20240222,123100,59779864,748,748,748,748,0
|
|
20240222,123000,59779864,748,748,748,748,3
|
|
20240222,122900,59777620,748,748,748,748,0
|
|
20240222,122800,59777620,748,748,748,748,0
|
|
20240222,122700,59777620,748,748,748,748,14
|
|
20240222,122600,59767148,748,748,748,748,0
|
|
20240222,122500,59767148,748,748,748,748,0
|
|
20240222,122400,59767148,748,748,748,748,3
|
|
20240222,122300,59764904,748,748,748,748,0
|
|
20240222,122200,59764904,748,748,748,748,0
|
|
20240222,122100,59764904,748,748,748,748,15
|
|
20240222,122000,59753684,748,748,748,748,0
|
|
20240222,121900,59753684,748,748,748,748,0
|
|
20240222,121800,59753684,748,748,748,748,3
|
|
20240222,121700,59751440,748,748,748,748,8
|
|
20240222,121600,59745456,748,748,748,748,0
|
|
20240222,121500,59745456,748,748,748,748,47
|
|
20240222,121400,59710300,748,748,748,748,68
|
|
20240222,121300,59659436,748,748,748,748,65
|
|
20240222,121200,59610816,748,748,748,748,661
|
|
20240222,121100,59116388,748,748,748,748,0
|
|
20240222,121000,59116388,748,748,748,748,0
|
|
20240222,120900,59116388,748,748,748,748,0
|
|
20240222,120800,59116388,748,748,748,748,0
|
|
20240222,120700,59116388,748,748,748,748,0
|
|
20240222,120600,59116388,748,748,748,748,0
|
|
20240222,120500,59116388,748,748,748,748,0
|
|
20240222,120400,59116388,748,748,748,748,0
|
|
20240222,120300,59116388,748,748,748,748,0
|
|
20240222,120200,59116388,748,748,748,748,1
|
|
20240222,120100,59115640,745,745,745,745,0
|
|
20240222,120000,59115640,745,745,745,745,0
|
|
20240222,115900,59115640,745,745,745,745,0
|
|
20240222,115800,59115640,745,745,745,745,0
|
|
20240222,115700,59115640,745,745,745,745,0
|
|
20240222,115600,59115640,745,745,745,745,3
|
|
20240222,115500,59113405,747,747,747,747,62
|
|
20240222,115400,59067091,747,747,747,747,38
|
|
20240222,115300,59038705,748,748,748,748,0
|
|
20240222,115200,59038705,748,748,748,748,0
|
|
20240222,115100,59038705,748,748,748,748,1
|
|
20240222,115000,59037957,748,748,748,748,0
|
|
20240222,114900,59037957,748,748,748,748,0
|
|
20240222,114800,59037957,748,748,748,748,0
|
|
20240222,114700,59037957,748,748,748,748,1
|
|
20240222,114600,59037209,744,744,744,744,0
|
|
20240222,114500,59037209,744,744,744,744,0
|
|
20240222,114400,59037209,744,744,744,744,0
|
|
20240222,114300,59037209,744,746,746,744,350
|
|
20240222,114200,58776655,749,749,749,749,0
|
|
20240222,114100,58776655,749,749,749,749,0
|
|
20240222,114000,58776655,749,749,749,749,133
|
|
20240222,113900,58677038,749,749,749,749,0
|
|
20240222,113800,58677038,749,749,749,749,0
|
|
20240222,113700,58677038,749,749,749,749,0
|
|
20240222,113600,58677038,749,749,749,749,0
|
|
20240222,113500,58677038,749,749,749,749,0
|
|
20240222,113400,58677038,749,749,749,749,1
|
|
20240222,113300,58676289,749,747,749,747,4
|
|
20240222,113200,58673297,747,747,747,747,0
|
|
20240222,113100,58673297,747,747,747,747,0
|
|
20240222,113000,58673297,747,747,747,747,0
|
|
20240222,112900,58673297,747,747,747,747,0
|
|
20240222,112800,58673297,747,747,747,747,75
|
|
20240222,112700,58617272,748,748,748,748,0
|
|
20240222,112600,58617272,748,747,748,747,2100
|
|
20240222,112500,57046572,747,744,747,744,535
|
|
20240222,112400,56647160,745,746,746,745,657
|
|
20240222,112300,56157095,745,745,745,745,23
|
|
20240222,112200,56139960,746,745,746,745,10
|
|
20240222,112100,56132509,745,745,745,745,35
|
|
20240222,112000,56106434,745,745,745,745,151
|
|
20240222,111900,55993939,745,745,745,745,0
|
|
20240222,111800,55993939,745,745,746,745,19
|
|
20240222,111700,55979772,746,745,746,745,4
|
|
20240222,111600,55976791,745,745,745,745,0
|
|
20240222,111500,55976791,745,745,745,745,49
|
|
20240222,111400,55940286,745,745,745,745,73
|
|
20240222,111300,55885901,745,745,745,745,70
|
|
20240222,111200,55833751,745,746,746,745,367
|
|
20240222,111100,55560039,746,745,746,745,22
|
|
20240222,111000,55543648,745,745,745,745,15
|
|
20240222,110900,55532473,746,746,746,746,34
|
|
20240222,110800,55507109,745,745,745,745,14
|
|
20240222,110700,55496679,745,745,745,745,1
|
|
20240222,110600,55495934,745,745,745,745,0
|
|
20240222,110500,55495934,745,745,745,745,43
|
|
20240222,110400,55463899,745,745,745,745,90
|
|
20240222,110300,55396849,745,745,745,745,49
|
|
20240222,110200,55360344,745,745,745,745,1339
|
|
20240222,110100,54362789,745,745,745,745,1
|
|
20240222,110000,54362044,745,745,745,745,0
|
|
20240222,105900,54362044,745,745,745,745,0
|
|
20240222,105800,54362044,745,745,745,745,0
|
|
20240222,105700,54362044,745,745,745,745,0
|
|
20240222,105600,54362044,745,745,745,745,0
|
|
20240222,105500,54362044,745,745,745,745,0
|
|
20240222,105400,54362044,745,745,745,745,0
|
|
20240222,105300,54362044,745,745,745,745,0
|
|
20240222,105200,54362044,745,745,745,745,0
|
|
20240222,105100,54362044,745,745,745,745,0
|
|
20240222,105000,54362044,745,745,745,745,0
|
|
20240222,104900,54362044,745,745,745,745,0
|
|
20240222,104800,54362044,745,745,745,745,0
|
|
20240222,104700,54362044,745,745,745,745,1
|
|
20240222,104600,54361299,745,745,745,745,0
|
|
20240222,104500,54361299,745,745,745,745,0
|
|
20240222,104400,54361299,745,745,745,745,0
|
|
20240222,104300,54361299,745,745,745,745,46
|
|
20240222,104200,54327029,745,745,745,745,0
|
|
20240222,104100,54327029,745,745,745,745,0
|
|
20240222,104000,54327029,745,745,745,745,2
|
|
20240222,103900,54325539,746,746,746,746,0
|
|
20240222,103800,54325539,746,746,746,746,4
|
|
20240222,103700,54322555,746,746,746,746,0
|
|
20240222,103600,54322555,746,746,746,746,1
|
|
20240222,103500,54321809,746,746,746,746,0
|
|
20240222,103400,54321809,746,746,746,746,1
|
|
20240222,103300,54321063,745,745,745,745,0
|
|
20240222,103200,54321063,745,745,745,745,1
|
|
20240222,103100,54320318,745,745,745,745,5
|
|
20240222,103000,54316593,746,746,746,746,1
|
|
20240222,102900,54315847,745,745,745,745,0
|
|
20240222,102800,54315847,745,745,745,745,15
|
|
20240222,102700,54304672,744,744,744,744,0
|
|
20240222,102600,54304672,744,744,744,744,1
|
|
20240222,102500,54303928,744,744,744,744,16
|
|
20240222,102400,54292024,745,744,745,744,31
|
|
20240222,102300,54268945,744,746,746,744,405
|
|
20240222,102200,53966845,746,745,746,745,41
|
|
20240222,102100,53936274,746,746,746,746,0
|
|
20240222,102000,53936274,746,744,746,744,3
|
|
20240222,101900,53934039,742,742,742,742,500
|
|
20240222,101800,53563039,742,742,742,742,0
|
|
20240222,101700,53563039,742,742,742,742,0
|
|
20240222,101600,53563039,742,742,742,742,6000
|
|
20240222,101500,49111039,742,744,744,742,20000
|
|
20240222,101400,34264708,744,744,744,744,0
|
|
20240222,101300,34264708,744,744,744,744,0
|
|
20240222,101200,34264708,744,745,745,744,4098
|
|
20240222,101100,31213858,746,746,746,746,2
|
|
20240222,101000,31212366,750,750,750,750,0
|
|
20240222,100900,31212366,750,750,750,750,0
|
|
20240222,100800,31212366,750,750,750,750,980
|
|
20240222,100700,30477366,750,750,750,750,0
|
|
20240222,100600,30477366,750,750,750,750,0
|
|
20240222,100500,30477366,750,750,750,750,0
|
|
20240222,100400,30477366,750,750,750,750,0
|
|
20240222,100300,30477366,750,750,750,750,14
|
|
20240222,100200,30466866,746,746,746,746,0
|
|
20240222,100100,30466866,746,746,746,746,0
|
|
20240222,100000,30466866,746,746,746,746,0
|
|
20240222,095900,30466866,746,746,746,746,1232
|
|
20240222,095800,29547794,746,746,746,746,32311
|
|
20240222,095700,5443788,747,747,747,747,20
|
|
20240222,095600,5428848,746,746,746,746,2402
|
|
20240222,095500,3636956,747,747,747,747,0
|
|
20240222,095400,3636956,747,747,747,747,0
|
|
20240222,095300,3636956,747,747,747,747,0
|
|
20240222,095200,3636956,747,747,747,747,0
|
|
20240222,095100,3636956,747,747,747,747,401
|
|
20240222,095000,3337409,747,747,747,747,0
|
|
20240222,094900,3337409,747,747,747,747,0
|
|
20240222,094800,3337409,747,747,747,747,600
|
|
20240222,094700,2889209,752,752,752,752,0
|
|
20240222,094600,2889209,752,752,752,752,3
|
|
20240222,094500,2886953,750,750,750,750,0
|
|
20240222,094400,2886953,750,750,750,750,0
|
|
20240222,094300,2886953,750,750,750,750,0
|
|
20240222,094200,2886953,750,750,750,750,0
|
|
20240222,094100,2886953,750,750,750,750,0
|
|
20240222,094000,2886953,750,750,750,750,932
|
|
20240222,093900,2187953,750,750,750,750,1000
|
|
20240222,093800,1437953,750,750,750,750,1
|
|
20240222,093700,1437203,750,750,750,750,1
|
|
20240222,093600,1436453,750,750,750,750,0
|
|
20240222,093500,1436453,750,750,750,750,1
|
|
20240222,093400,1435703,750,750,750,750,20
|
|
20240222,093300,1420703,750,750,750,750,10
|
|
20240222,093200,1413203,750,750,750,750,3
|
|
20240222,093100,1410953,750,750,750,750,8
|
|
20240222,093000,1404953,750,750,750,750,3
|
|
20240222,092900,1402703,750,750,750,750,1
|
|
20240222,092800,1401953,746,746,746,746,0
|
|
20240222,092700,1401953,746,746,746,746,0
|
|
20240222,092600,1401953,746,746,746,746,0
|
|
20240222,092500,1401953,746,746,746,746,0
|
|
20240222,092400,1401953,746,750,750,746,670
|
|
20240222,092300,900653,751,751,751,751,0
|
|
20240222,092200,900653,751,751,751,751,2
|
|
20240222,092100,899151,751,751,751,751,0
|
|
20240222,092000,899151,751,744,751,744,466
|
|
20240222,091900,552440,744,744,744,744,0
|
|
20240222,091800,552440,744,744,744,744,58
|
|
20240222,091700,509288,754,754,754,754,0
|
|
20240222,091600,509288,754,754,754,754,0
|
|
20240222,091500,509288,754,754,754,754,5
|
|
20240222,091400,505518,754,754,754,754,0
|
|
20240222,091300,505518,754,754,754,754,0
|
|
20240222,091200,505518,754,754,754,754,0
|
|
20240222,091100,505518,754,754,754,754,7
|
|
20240222,091000,500240,754,745,754,745,338
|
|
20240222,090900,247870,745,755,755,745,110
|
|
20240222,090800,165294,756,756,756,756,0
|
|
20240222,090700,165294,756,756,756,756,0
|
|
20240222,090600,165294,756,746,756,745,81
|
|
20240222,090500,104824,758,758,758,758,0
|
|
20240222,090400,104824,758,758,758,758,0
|
|
20240222,090300,104824,758,758,758,758,0
|
|
20240222,090200,104824,758,758,758,758,0
|
|
20240222,090100,104824,758,751,758,742,46
|
|
20240222,090000,70587,759,759,759,759,93
|