604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,190100,154865542,343,343,343,343,28147
|
|
20240222,190000,154865542,343,343,343,343,0
|
|
20240222,185900,154865542,343,343,343,343,0
|
|
20240222,185800,154865542,343,343,343,343,0
|
|
20240222,185700,154865542,343,343,343,343,0
|
|
20240222,185600,154865542,343,343,343,343,0
|
|
20240222,185500,154865542,343,343,343,343,0
|
|
20240222,185400,154865542,343,343,343,343,0
|
|
20240222,185300,154865542,343,343,343,343,0
|
|
20240222,185200,154865542,343,343,343,343,0
|
|
20240222,185100,154865542,343,343,343,343,0
|
|
20240222,185000,154865542,343,343,343,343,0
|
|
20240222,184900,154865542,343,343,343,343,0
|
|
20240222,184800,154865542,343,343,343,343,0
|
|
20240222,184700,154865542,343,343,343,343,0
|
|
20240222,184600,154865542,343,343,343,343,0
|
|
20240222,184500,154865542,343,343,343,343,0
|
|
20240222,184400,154865542,343,343,343,343,0
|
|
20240222,184300,154865542,343,343,343,343,0
|
|
20240222,184200,154865542,343,343,343,343,0
|
|
20240222,184100,154865542,343,343,343,343,0
|
|
20240222,184000,154865542,343,343,343,343,0
|
|
20240222,183900,154865542,343,343,343,343,0
|
|
20240222,183800,154865542,343,343,343,343,0
|
|
20240222,183700,154865542,343,343,343,343,0
|
|
20240222,183600,154865542,343,343,343,343,0
|
|
20240222,183500,154865542,343,343,343,343,0
|
|
20240222,183400,154865542,343,343,343,343,0
|
|
20240222,183300,154865542,343,343,343,343,0
|
|
20240222,183200,154865542,343,343,343,343,0
|
|
20240222,183100,154865542,343,343,343,343,28147
|
|
20240222,183000,154865542,343,343,343,343,0
|
|
20240222,182900,154865542,343,343,343,343,0
|
|
20240222,182800,154865542,343,343,343,343,0
|
|
20240222,182700,154865542,343,343,343,343,0
|
|
20240222,182600,154865542,343,343,343,343,0
|
|
20240222,182500,154865542,343,343,343,343,0
|
|
20240222,182400,154865542,343,343,343,343,0
|
|
20240222,182300,154865542,343,343,343,343,0
|
|
20240222,182200,154865542,343,343,343,343,0
|
|
20240222,182100,154865542,343,343,343,343,0
|
|
20240222,182000,154865542,343,343,343,343,0
|
|
20240222,181900,154865542,343,343,343,343,0
|
|
20240222,181800,154865542,343,343,343,343,0
|
|
20240222,181700,154865542,343,343,343,343,0
|
|
20240222,181600,154865542,343,343,343,343,0
|
|
20240222,181500,154865542,343,343,343,343,0
|
|
20240222,181400,154865542,343,343,343,343,0
|
|
20240222,181300,154865542,343,343,343,343,0
|
|
20240222,181200,154865542,343,343,343,343,0
|
|
20240222,181100,154865542,343,343,343,343,0
|
|
20240222,181000,154865542,343,343,343,343,0
|
|
20240222,180900,154865542,343,343,343,343,0
|
|
20240222,180800,154865542,343,343,343,343,0
|
|
20240222,180700,154865542,343,343,343,343,0
|
|
20240222,180600,154865542,343,343,343,343,0
|
|
20240222,180500,154865542,343,343,343,343,0
|
|
20240222,180400,154865542,343,343,343,343,0
|
|
20240222,180300,154865542,343,343,343,343,0
|
|
20240222,180200,154865542,343,343,343,343,0
|
|
20240222,180100,154865542,343,343,343,343,28147
|
|
20240222,180000,154865542,343,343,343,343,0
|
|
20240222,175900,154865542,343,343,343,343,0
|
|
20240222,175800,154865542,343,343,343,343,0
|
|
20240222,175700,154865542,343,343,343,343,0
|
|
20240222,175600,154865542,343,343,343,343,0
|
|
20240222,175500,154865542,343,343,343,343,0
|
|
20240222,175400,154865542,343,343,343,343,0
|
|
20240222,175300,154865542,343,343,343,343,0
|
|
20240222,175200,154865542,343,343,343,343,0
|
|
20240222,175100,154865542,343,343,343,343,0
|
|
20240222,175000,154865542,343,343,343,343,0
|
|
20240222,174900,154865542,343,343,343,343,0
|
|
20240222,174800,154865542,343,343,343,343,0
|
|
20240222,174700,154865542,343,343,343,343,0
|
|
20240222,174600,154865542,343,343,343,343,0
|
|
20240222,174500,154865542,343,343,343,343,0
|
|
20240222,174400,154865542,343,343,343,343,0
|
|
20240222,174300,154865542,343,343,343,343,0
|
|
20240222,174200,154865542,343,343,343,343,0
|
|
20240222,174100,154865542,343,343,343,343,0
|
|
20240222,174000,154865542,343,343,343,343,0
|
|
20240222,173900,154865542,343,343,343,343,0
|
|
20240222,173800,154865542,343,343,343,343,0
|
|
20240222,173700,154865542,343,343,343,343,0
|
|
20240222,173600,154865542,343,343,343,343,0
|
|
20240222,173500,154865542,343,343,343,343,0
|
|
20240222,173400,154865542,343,343,343,343,0
|
|
20240222,173300,154865542,343,343,343,343,0
|
|
20240222,173200,154865542,343,343,343,343,0
|
|
20240222,173100,154865542,343,343,343,343,28147
|
|
20240222,173000,154865542,343,343,343,343,0
|
|
20240222,172900,154865542,343,343,343,343,0
|
|
20240222,172800,154865542,343,343,343,343,0
|
|
20240222,172700,154865542,343,343,343,343,0
|
|
20240222,172600,154865542,343,343,343,343,0
|
|
20240222,172500,154865542,343,343,343,343,0
|
|
20240222,172400,154865542,343,343,343,343,0
|
|
20240222,172300,154865542,343,343,343,343,0
|
|
20240222,172200,154865542,343,343,343,343,0
|
|
20240222,172100,154865542,343,343,343,343,0
|
|
20240222,172000,154865542,343,343,343,343,0
|
|
20240222,171900,154865542,343,343,343,343,0
|
|
20240222,171800,154865542,343,343,343,343,0
|
|
20240222,171700,154865542,343,343,343,343,0
|
|
20240222,171600,154865542,343,343,343,343,0
|
|
20240222,171500,154865542,343,343,343,343,0
|
|
20240222,171400,154865542,343,343,343,343,0
|
|
20240222,171300,154865542,343,343,343,343,0
|
|
20240222,171200,154865542,343,343,343,343,0
|
|
20240222,171100,154865542,343,343,343,343,0
|
|
20240222,171000,154865542,343,343,343,343,0
|
|
20240222,170900,154865542,343,343,343,343,0
|
|
20240222,170800,154865542,343,343,343,343,0
|
|
20240222,170700,154865542,343,343,343,343,0
|
|
20240222,170600,154865542,343,343,343,343,0
|
|
20240222,170500,154865542,343,343,343,343,0
|
|
20240222,170400,154865542,343,343,343,343,0
|
|
20240222,170300,154865542,343,343,343,343,0
|
|
20240222,170200,154865542,343,343,343,343,0
|
|
20240222,170100,154865542,343,343,343,343,28147
|
|
20240222,170000,154865542,343,343,343,343,0
|
|
20240222,165900,154865542,343,343,343,343,0
|
|
20240222,165800,154865542,343,343,343,343,0
|
|
20240222,165700,154865542,343,343,343,343,0
|
|
20240222,165600,154865542,343,343,343,343,0
|
|
20240222,165500,154865542,343,343,343,343,0
|
|
20240222,165400,154865542,343,343,343,343,0
|
|
20240222,165300,154865542,343,343,343,343,0
|
|
20240222,165200,154865542,343,343,343,343,0
|
|
20240222,165100,154865542,343,343,343,343,0
|
|
20240222,165000,154865542,343,343,343,343,0
|
|
20240222,164900,154865542,343,343,343,343,0
|
|
20240222,164800,154865542,343,343,343,343,0
|
|
20240222,164700,154865542,343,343,343,343,0
|
|
20240222,164600,154865542,343,343,343,343,0
|
|
20240222,164500,154865542,343,343,343,343,0
|
|
20240222,164400,154865542,343,343,343,343,0
|
|
20240222,164300,154865542,343,343,343,343,0
|
|
20240222,164200,154865542,343,343,343,343,0
|
|
20240222,164100,154865542,343,343,343,343,0
|
|
20240222,164000,154865542,343,343,343,343,0
|
|
20240222,163900,154865542,343,343,343,343,0
|
|
20240222,163800,154865542,343,343,343,343,0
|
|
20240222,163700,154865542,343,343,343,343,0
|
|
20240222,163600,154865542,343,343,343,343,0
|
|
20240222,163500,154865542,343,343,343,343,0
|
|
20240222,163400,154865542,343,343,343,343,0
|
|
20240222,163300,154865542,343,343,343,343,0
|
|
20240222,163200,154865542,343,343,343,343,0
|
|
20240222,163100,154865542,343,343,343,343,28147
|
|
20240222,163000,154865542,343,343,343,343,0
|
|
20240222,162900,154865542,343,343,343,343,0
|
|
20240222,162800,154865542,343,343,343,343,0
|
|
20240222,162700,154865542,343,343,343,343,0
|
|
20240222,162600,154865542,343,343,343,343,0
|
|
20240222,162500,154865542,343,343,343,343,0
|
|
20240222,162400,154865542,343,343,343,343,0
|
|
20240222,162300,154865542,343,343,343,343,0
|
|
20240222,162200,154865542,343,343,343,343,0
|
|
20240222,162100,154865542,343,343,343,343,0
|
|
20240222,162000,154865542,343,343,343,343,0
|
|
20240222,161900,154865542,343,343,343,343,0
|
|
20240222,161800,154865542,343,343,343,343,0
|
|
20240222,161700,154865542,343,343,343,343,0
|
|
20240222,161600,154865542,343,343,343,343,0
|
|
20240222,161500,154865542,343,343,343,343,0
|
|
20240222,161400,154865542,343,343,343,343,0
|
|
20240222,161300,154865542,343,343,343,343,0
|
|
20240222,161200,154865542,343,343,343,343,0
|
|
20240222,161100,154865542,343,343,343,343,0
|
|
20240222,161000,154865542,343,343,343,343,0
|
|
20240222,160900,154865542,343,343,343,343,0
|
|
20240222,160800,154865542,343,343,343,343,0
|
|
20240222,160700,154865542,343,343,343,343,0
|
|
20240222,160600,154865542,343,343,343,343,0
|
|
20240222,160500,154865542,343,343,343,343,0
|
|
20240222,160400,154865542,343,343,343,343,0
|
|
20240222,160300,154865542,343,343,343,343,0
|
|
20240222,160200,154865542,343,343,343,343,0
|
|
20240222,160100,154865542,343,343,343,343,28147
|
|
20240222,160000,154865542,343,343,343,343,0
|
|
20240222,155900,154865542,343,343,343,343,0
|
|
20240222,155800,154865542,343,343,343,343,0
|
|
20240222,155700,154865542,343,343,343,343,0
|
|
20240222,155600,154865542,343,343,343,343,0
|
|
20240222,155500,154865542,343,343,343,343,0
|
|
20240222,155400,154865542,343,343,343,343,0
|
|
20240222,155300,154865542,343,343,343,343,0
|
|
20240222,155200,154865542,343,343,343,343,0
|
|
20240222,155100,154865542,343,343,343,343,0
|
|
20240222,155000,154865542,343,343,343,343,0
|
|
20240222,154900,154865542,343,343,343,343,0
|
|
20240222,154800,154865542,343,343,343,343,0
|
|
20240222,154700,154865542,343,343,343,343,0
|
|
20240222,154600,154865542,343,343,343,343,0
|
|
20240222,154500,154865542,343,343,343,343,0
|
|
20240222,154400,154865542,343,343,343,343,0
|
|
20240222,154300,154865542,343,343,343,343,0
|
|
20240222,154200,154865542,343,343,343,343,0
|
|
20240222,154100,154865542,343,343,343,343,0
|
|
20240222,154000,154865542,343,343,343,343,0
|
|
20240222,153900,154865542,343,343,343,343,0
|
|
20240222,153800,154865542,343,343,343,343,0
|
|
20240222,153700,154865542,343,343,343,343,0
|
|
20240222,153600,154865542,343,343,343,343,0
|
|
20240222,153500,154865542,343,343,343,343,0
|
|
20240222,153400,154865542,343,343,343,343,0
|
|
20240222,153300,154865542,343,343,343,343,0
|
|
20240222,153200,154865542,343,343,343,343,0
|
|
20240222,153100,154865542,343,343,343,343,28147
|
|
20240222,153000,154865542,343,343,343,343,28147
|
|
20240222,152900,145211121,343,343,343,343,0
|
|
20240222,152800,145211121,343,343,343,343,0
|
|
20240222,152700,145211121,343,343,343,343,0
|
|
20240222,152600,145211121,343,343,343,343,0
|
|
20240222,152500,145211121,343,343,343,343,0
|
|
20240222,152400,145211121,343,343,343,343,0
|
|
20240222,152300,145211121,343,343,343,343,0
|
|
20240222,152200,145211121,343,343,343,343,0
|
|
20240222,152100,145211121,343,343,343,343,0
|
|
20240222,152000,145211121,343,343,343,343,0
|
|
20240222,151900,145211121,343,344,344,343,8
|
|
20240222,151800,145208373,345,345,345,345,0
|
|
20240222,151700,145208373,345,344,345,344,2
|
|
20240222,151600,145207684,344,343,344,343,32
|
|
20240222,151500,145196707,345,345,345,345,17
|
|
20240222,151400,145190842,345,345,345,345,0
|
|
20240222,151300,145190842,345,345,345,345,2
|
|
20240222,151200,145190152,344,344,344,344,0
|
|
20240222,151100,145190152,344,344,344,344,0
|
|
20240222,151000,145190152,344,344,344,344,1
|
|
20240222,150900,145189808,344,344,344,344,629
|
|
20240222,150800,144973432,344,344,344,344,1495
|
|
20240222,150700,144459152,344,344,344,344,15000
|
|
20240222,150600,139299152,344,344,344,344,1
|
|
20240222,150500,139298808,344,344,344,344,0
|
|
20240222,150400,139298808,344,344,344,344,1
|
|
20240222,150300,139298464,344,344,344,344,3
|
|
20240222,150200,139297432,344,343,344,343,3
|
|
20240222,150100,139296402,342,342,342,342,1
|
|
20240222,150000,139296060,344,344,344,344,0
|
|
20240222,145900,139296060,344,344,344,344,0
|
|
20240222,145800,139296060,344,343,344,343,4
|
|
20240222,145700,139294687,343,343,343,343,31000
|
|
20240222,145600,128661687,343,343,343,343,200
|
|
20240222,145500,128593087,343,343,343,343,300
|
|
20240222,145400,128490187,344,344,344,344,2500
|
|
20240222,145300,127630187,344,344,344,344,0
|
|
20240222,145200,127630187,344,344,344,344,0
|
|
20240222,145100,127630187,344,344,344,344,1
|
|
20240222,145000,127629843,344,344,344,344,3
|
|
20240222,144900,127628811,343,343,343,343,0
|
|
20240222,144800,127628811,343,343,343,343,50
|
|
20240222,144700,127611661,344,344,344,344,0
|
|
20240222,144600,127611661,344,344,344,344,0
|
|
20240222,144500,127611661,344,344,344,344,1
|
|
20240222,144400,127611317,344,344,344,344,0
|
|
20240222,144300,127611317,344,344,344,344,0
|
|
20240222,144200,127611317,344,344,344,344,0
|
|
20240222,144100,127611317,344,344,344,344,2
|
|
20240222,144000,127610629,344,344,344,344,0
|
|
20240222,143900,127610629,344,344,344,344,0
|
|
20240222,143800,127610629,344,344,344,344,1
|
|
20240222,143700,127610285,344,344,344,342,9119
|
|
20240222,143600,124473362,344,344,344,344,1
|
|
20240222,143500,124473018,344,344,344,343,5
|
|
20240222,143400,124471301,343,343,343,343,7
|
|
20240222,143300,124468900,342,343,343,342,4
|
|
20240222,143200,124467529,344,344,344,344,0
|
|
20240222,143100,124467529,344,344,344,344,3
|
|
20240222,143000,124466497,344,344,344,344,0
|
|
20240222,142900,124466497,344,344,344,344,1
|
|
20240222,142800,124466153,344,344,344,344,1
|
|
20240222,142700,124465809,344,344,344,343,9
|
|
20240222,142600,124462718,343,342,344,342,6
|
|
20240222,142500,124460660,344,343,344,343,10010
|
|
20240222,142400,121027220,344,344,344,344,2
|
|
20240222,142300,121026532,343,343,343,343,1
|
|
20240222,142200,121026189,344,344,344,344,1
|
|
20240222,142100,121025845,344,344,344,344,1
|
|
20240222,142000,121025501,343,343,343,343,0
|
|
20240222,141900,121025501,343,343,343,343,0
|
|
20240222,141800,121025501,343,343,343,343,0
|
|
20240222,141700,121025501,343,343,343,343,0
|
|
20240222,141600,121025501,343,343,343,343,0
|
|
20240222,141500,121025501,343,343,343,343,0
|
|
20240222,141400,121025501,343,343,343,343,83
|
|
20240222,141300,120997032,343,343,343,343,420
|
|
20240222,141200,120852972,343,343,343,343,101
|
|
20240222,141100,120818329,342,343,343,342,37
|
|
20240222,141000,120805639,343,343,343,343,827
|
|
20240222,140900,120521978,343,343,343,343,200
|
|
20240222,140800,120453378,343,343,343,343,1441
|
|
20240222,140700,119959115,343,343,343,343,119
|
|
20240222,140600,119918298,343,343,343,343,1
|
|
20240222,140500,119917955,342,342,342,342,0
|
|
20240222,140400,119917955,342,342,342,342,0
|
|
20240222,140300,119917955,342,342,342,342,0
|
|
20240222,140200,119917955,342,342,342,342,0
|
|
20240222,140100,119917955,342,342,342,342,0
|
|
20240222,140000,119917955,342,342,342,342,0
|
|
20240222,135900,119917955,342,342,342,342,0
|
|
20240222,135800,119917955,342,342,342,342,0
|
|
20240222,135700,119917955,342,342,342,342,0
|
|
20240222,135600,119917955,342,342,342,342,1
|
|
20240222,135500,119917613,343,343,343,343,0
|
|
20240222,135400,119917613,343,343,343,343,0
|
|
20240222,135300,119917613,343,343,343,343,0
|
|
20240222,135200,119917613,343,343,343,343,9
|
|
20240222,135100,119914526,343,343,343,343,3
|
|
20240222,135000,119913497,342,342,342,342,10
|
|
20240222,134900,119910077,342,342,342,342,0
|
|
20240222,134800,119910077,342,342,342,342,0
|
|
20240222,134700,119910077,342,342,342,342,0
|
|
20240222,134600,119910077,342,342,342,342,100
|
|
20240222,134500,119875877,342,342,342,342,0
|
|
20240222,134400,119875877,342,342,342,342,0
|
|
20240222,134300,119875877,342,342,342,342,0
|
|
20240222,134200,119875877,342,342,342,342,0
|
|
20240222,134100,119875877,342,342,342,342,0
|
|
20240222,134000,119875877,342,342,342,342,0
|
|
20240222,133900,119875877,342,342,342,342,0
|
|
20240222,133800,119875877,342,342,342,342,0
|
|
20240222,133700,119875877,342,342,342,342,0
|
|
20240222,133600,119875877,342,342,342,342,0
|
|
20240222,133500,119875877,342,342,342,342,0
|
|
20240222,133400,119875877,342,342,342,342,311
|
|
20240222,133300,119769515,342,342,342,342,0
|
|
20240222,133200,119769515,342,342,342,342,0
|
|
20240222,133100,119769515,342,342,342,342,0
|
|
20240222,133000,119769515,342,342,342,342,0
|
|
20240222,132900,119769515,342,342,342,342,0
|
|
20240222,132800,119769515,342,342,342,342,0
|
|
20240222,132700,119769515,342,342,342,342,0
|
|
20240222,132600,119769515,342,342,342,342,0
|
|
20240222,132500,119769515,342,342,342,342,0
|
|
20240222,132400,119769515,342,342,342,342,0
|
|
20240222,132300,119769515,342,342,342,342,1
|
|
20240222,132200,119769173,343,343,343,343,0
|
|
20240222,132100,119769173,343,343,343,343,2
|
|
20240222,132000,119768487,342,342,342,342,0
|
|
20240222,131900,119768487,342,342,342,342,0
|
|
20240222,131800,119768487,342,342,342,342,0
|
|
20240222,131700,119768487,342,342,342,342,0
|
|
20240222,131600,119768487,342,342,342,342,0
|
|
20240222,131500,119768487,342,342,342,342,0
|
|
20240222,131400,119768487,342,342,342,342,0
|
|
20240222,131300,119768487,342,342,342,342,0
|
|
20240222,131200,119768487,342,342,342,342,0
|
|
20240222,131100,119768487,342,342,342,342,0
|
|
20240222,131000,119768487,342,342,342,342,20
|
|
20240222,130900,119761647,343,343,343,343,0
|
|
20240222,130800,119761647,343,342,343,342,50
|
|
20240222,130700,119744527,343,343,343,343,0
|
|
20240222,130600,119744527,343,343,343,343,0
|
|
20240222,130500,119744527,343,343,343,343,0
|
|
20240222,130400,119744527,343,343,343,343,0
|
|
20240222,130300,119744527,343,343,343,343,2
|
|
20240222,130200,119743841,343,343,343,343,1
|
|
20240222,130100,119743498,343,343,343,343,500
|
|
20240222,130000,119571998,341,344,344,341,20032
|
|
20240222,125900,112722982,344,344,344,344,1803
|
|
20240222,125800,112102750,344,344,344,344,0
|
|
20240222,125700,112102750,344,344,344,344,15
|
|
20240222,125600,112097590,343,343,343,343,0
|
|
20240222,125500,112097590,343,343,343,343,0
|
|
20240222,125400,112097590,343,343,343,343,3724
|
|
20240222,125300,110820258,343,343,343,343,0
|
|
20240222,125200,110820258,343,343,343,343,0
|
|
20240222,125100,110820258,343,344,344,343,45
|
|
20240222,125000,110804808,344,344,344,344,0
|
|
20240222,124900,110804808,344,344,344,344,8719
|
|
20240222,124800,107805472,344,344,344,344,0
|
|
20240222,124700,107805472,344,344,344,344,1
|
|
20240222,124600,107805128,343,343,343,343,0
|
|
20240222,124500,107805128,343,343,343,343,0
|
|
20240222,124400,107805128,343,343,343,343,6
|
|
20240222,124300,107803070,344,344,344,344,0
|
|
20240222,124200,107803070,344,344,344,344,0
|
|
20240222,124100,107803070,344,344,344,344,8
|
|
20240222,124000,107800318,344,344,344,344,21
|
|
20240222,123900,107793094,344,344,344,344,0
|
|
20240222,123800,107793094,344,344,344,344,0
|
|
20240222,123700,107793094,344,344,344,344,10
|
|
20240222,123600,107789654,344,344,344,344,0
|
|
20240222,123500,107789654,344,344,344,344,0
|
|
20240222,123400,107789654,344,344,344,344,0
|
|
20240222,123300,107789654,344,344,344,344,20
|
|
20240222,123200,107782774,344,344,344,344,0
|
|
20240222,123100,107782774,344,344,344,344,0
|
|
20240222,123000,107782774,344,344,344,344,0
|
|
20240222,122900,107782774,344,344,344,344,0
|
|
20240222,122800,107782774,344,344,344,344,0
|
|
20240222,122700,107782774,344,344,344,344,4
|
|
20240222,122600,107781398,344,344,344,344,0
|
|
20240222,122500,107781398,344,344,344,344,20
|
|
20240222,122400,107774518,344,344,344,344,1
|
|
20240222,122300,107774174,344,344,344,344,2
|
|
20240222,122200,107773486,344,344,344,344,2
|
|
20240222,122100,107772798,343,343,343,343,0
|
|
20240222,122000,107772798,343,344,344,343,2
|
|
20240222,121900,107772111,343,342,343,342,4408
|
|
20240222,121800,106260168,343,343,343,343,0
|
|
20240222,121700,106260168,343,343,343,343,1
|
|
20240222,121600,106259825,343,343,343,343,0
|
|
20240222,121500,106259825,343,343,343,343,0
|
|
20240222,121400,106259825,343,343,343,343,0
|
|
20240222,121300,106259825,343,342,343,342,9887
|
|
20240222,121200,102878469,342,342,342,342,0
|
|
20240222,121100,102878469,342,342,342,342,0
|
|
20240222,121000,102878469,342,342,342,342,0
|
|
20240222,120900,102878469,342,342,342,342,0
|
|
20240222,120800,102878469,342,342,342,342,0
|
|
20240222,120700,102878469,342,342,342,342,0
|
|
20240222,120600,102878469,342,341,342,341,44
|
|
20240222,120500,102863462,342,342,342,342,0
|
|
20240222,120400,102863462,342,342,342,342,1
|
|
20240222,120300,102863120,342,342,342,342,0
|
|
20240222,120200,102863120,342,342,342,342,2
|
|
20240222,120100,102862436,342,342,342,342,0
|
|
20240222,120000,102862436,342,342,342,342,3
|
|
20240222,115900,102861410,342,342,342,342,1
|
|
20240222,115800,102861068,342,342,342,342,18
|
|
20240222,115700,102854912,342,342,342,342,1
|
|
20240222,115600,102854570,342,342,342,342,1
|
|
20240222,115500,102854228,342,342,342,342,0
|
|
20240222,115400,102854228,342,342,342,342,100
|
|
20240222,115300,102820028,342,342,342,342,611
|
|
20240222,115200,102611066,342,342,342,342,1000
|
|
20240222,115100,102269066,342,342,342,342,0
|
|
20240222,115000,102269066,342,342,342,342,2000
|
|
20240222,114900,101585066,341,341,341,341,100
|
|
20240222,114800,101550966,342,342,342,342,0
|
|
20240222,114700,101550966,342,342,342,342,1
|
|
20240222,114600,101550624,341,341,341,341,0
|
|
20240222,114500,101550624,341,341,341,341,0
|
|
20240222,114400,101550624,341,341,341,341,1
|
|
20240222,114300,101550283,342,342,342,342,564
|
|
20240222,114200,101357395,342,342,342,342,0
|
|
20240222,114100,101357395,342,342,342,342,30
|
|
20240222,114000,101347135,342,342,342,342,0
|
|
20240222,113900,101347135,342,342,342,342,232
|
|
20240222,113800,101267791,342,342,342,342,217
|
|
20240222,113700,101193577,342,342,342,342,0
|
|
20240222,113600,101193577,342,342,342,342,2
|
|
20240222,113500,101192893,341,341,341,341,1438
|
|
20240222,113400,100702535,342,342,342,342,24
|
|
20240222,113300,100694327,342,342,342,342,3090
|
|
20240222,113200,99637547,342,342,342,342,0
|
|
20240222,113100,99637547,342,342,342,342,0
|
|
20240222,113000,99637547,342,342,342,342,248
|
|
20240222,112900,99552731,342,342,342,342,0
|
|
20240222,112800,99552731,342,342,342,342,0
|
|
20240222,112700,99552731,342,342,342,342,1
|
|
20240222,112600,99552389,342,342,342,342,1
|
|
20240222,112500,99552047,342,342,342,342,0
|
|
20240222,112400,99552047,342,342,342,342,0
|
|
20240222,112300,99552047,342,342,342,342,0
|
|
20240222,112200,99552047,342,342,342,342,80
|
|
20240222,112100,99524687,342,342,342,342,77
|
|
20240222,112000,99498353,342,342,342,342,2111
|
|
20240222,111900,98776391,343,343,343,343,1
|
|
20240222,111800,98776048,342,342,342,342,1036
|
|
20240222,111700,98421736,343,343,343,343,0
|
|
20240222,111600,98421736,343,343,343,343,0
|
|
20240222,111500,98421736,343,343,343,343,0
|
|
20240222,111400,98421736,343,343,343,343,0
|
|
20240222,111300,98421736,343,343,343,343,0
|
|
20240222,111200,98421736,343,343,343,343,0
|
|
20240222,111100,98421736,343,343,343,343,20000
|
|
20240222,111000,91561736,342,342,342,342,72
|
|
20240222,110900,91537112,343,343,343,343,0
|
|
20240222,110800,91537112,343,342,343,342,20000
|
|
20240222,110700,84677176,342,342,342,342,9903
|
|
20240222,110600,81290350,342,342,342,342,1
|
|
20240222,110500,81290008,341,341,341,341,0
|
|
20240222,110400,81290008,341,342,342,341,63
|
|
20240222,110300,81268510,342,342,342,342,949
|
|
20240222,110200,80943952,342,342,342,342,3
|
|
20240222,110100,80942926,342,342,342,342,0
|
|
20240222,110000,80942926,342,342,342,342,3
|
|
20240222,105900,80941900,342,342,342,342,0
|
|
20240222,105800,80941900,342,341,342,341,1142
|
|
20240222,105700,80552476,341,341,341,341,296
|
|
20240222,105600,80451540,341,341,341,340,11
|
|
20240222,105500,80447790,341,341,341,341,2
|
|
20240222,105400,80447108,341,341,341,341,294
|
|
20240222,105300,80346854,341,342,342,341,310
|
|
20240222,105200,80241143,341,341,341,341,0
|
|
20240222,105100,80241143,341,341,341,341,879
|
|
20240222,105000,79941404,342,342,342,342,0
|
|
20240222,104900,79941404,342,342,342,341,452
|
|
20240222,104800,79786969,342,340,342,340,30337
|
|
20240222,104700,69472387,341,341,341,341,4987
|
|
20240222,104600,67771820,341,341,341,341,3013
|
|
20240222,104500,66744387,343,343,343,343,10
|
|
20240222,104400,66740957,343,343,343,343,0
|
|
20240222,104300,66740957,343,343,343,343,0
|
|
20240222,104200,66740957,343,343,343,343,0
|
|
20240222,104100,66740957,343,343,343,343,0
|
|
20240222,104000,66740957,343,343,343,343,1
|
|
20240222,103900,66740614,342,342,342,342,338
|
|
20240222,103800,66625018,342,342,342,342,1635
|
|
20240222,103700,66065848,342,342,342,342,500
|
|
20240222,103600,65894848,342,342,342,342,0
|
|
20240222,103500,65894848,342,342,342,342,5
|
|
20240222,103400,65893138,342,342,342,342,0
|
|
20240222,103300,65893138,342,342,342,342,0
|
|
20240222,103200,65893138,342,342,342,342,322
|
|
20240222,103100,65783014,342,342,342,342,10
|
|
20240222,103000,65779594,342,343,344,340,154670
|
|
20240222,102900,13097314,344,344,344,344,0
|
|
20240222,102800,13097314,344,344,344,344,10
|
|
20240222,102700,13093874,344,344,344,344,0
|
|
20240222,102600,13093874,344,344,344,344,0
|
|
20240222,102500,13093874,344,344,344,344,0
|
|
20240222,102400,13093874,344,344,344,344,0
|
|
20240222,102300,13093874,344,344,344,344,0
|
|
20240222,102200,13093874,344,344,344,344,0
|
|
20240222,102100,13093874,344,344,344,344,0
|
|
20240222,102000,13093874,344,344,344,344,0
|
|
20240222,101900,13093874,344,344,344,344,0
|
|
20240222,101800,13093874,344,344,344,344,0
|
|
20240222,101700,13093874,344,344,344,344,0
|
|
20240222,101600,13093874,344,344,344,344,0
|
|
20240222,101500,13093874,344,344,344,344,0
|
|
20240222,101400,13093874,344,344,344,344,0
|
|
20240222,101300,13093874,344,344,344,344,0
|
|
20240222,101200,13093874,344,344,344,344,0
|
|
20240222,101100,13093874,344,344,344,344,2
|
|
20240222,101000,13093186,344,344,344,344,40
|
|
20240222,100900,13079426,344,344,344,344,7
|
|
20240222,100800,13077018,344,344,344,344,0
|
|
20240222,100700,13077018,344,344,344,344,8
|
|
20240222,100600,13074266,344,344,344,344,0
|
|
20240222,100500,13074266,344,344,344,344,0
|
|
20240222,100400,13074266,344,344,344,344,0
|
|
20240222,100300,13074266,344,344,344,344,0
|
|
20240222,100200,13074266,344,344,344,344,3014
|
|
20240222,100100,12037450,343,343,343,343,0
|
|
20240222,100000,12037450,343,343,343,343,5319
|
|
20240222,095900,10213033,344,344,344,344,312
|
|
20240222,095800,10105705,344,344,344,344,4
|
|
20240222,095700,10104329,344,344,344,344,0
|
|
20240222,095600,10104329,344,344,344,344,726
|
|
20240222,095500,9854585,344,344,344,344,0
|
|
20240222,095400,9854585,344,344,344,344,400
|
|
20240222,095300,9716985,344,344,344,344,0
|
|
20240222,095200,9716985,344,344,344,344,0
|
|
20240222,095100,9716985,344,344,344,344,0
|
|
20240222,095000,9716985,344,344,344,344,0
|
|
20240222,094900,9716985,344,344,344,344,101
|
|
20240222,094800,9682241,344,344,344,344,0
|
|
20240222,094700,9682241,344,344,344,344,0
|
|
20240222,094600,9682241,344,343,344,343,501
|
|
20240222,094500,9510397,343,343,343,343,0
|
|
20240222,094400,9510397,343,343,343,343,2514
|
|
20240222,094300,8648095,344,344,344,344,0
|
|
20240222,094200,8648095,344,344,344,344,0
|
|
20240222,094100,8648095,344,344,344,344,0
|
|
20240222,094000,8648095,344,344,344,344,44
|
|
20240222,093900,8632959,344,344,344,344,5
|
|
20240222,093800,8631239,344,344,344,344,2
|
|
20240222,093700,8630551,344,344,344,344,1000
|
|
20240222,093600,8286551,344,344,344,344,500
|
|
20240222,093500,8114551,344,344,344,344,0
|
|
20240222,093400,8114551,344,344,344,344,6
|
|
20240222,093300,8112487,343,343,343,343,0
|
|
20240222,093200,8112487,343,343,343,343,0
|
|
20240222,093100,8112487,343,343,343,343,4169
|
|
20240222,093000,6682520,343,343,343,343,0
|
|
20240222,092900,6682520,343,343,343,343,0
|
|
20240222,092800,6682520,343,343,343,343,800
|
|
20240222,092700,6408120,344,344,344,344,0
|
|
20240222,092600,6408120,344,344,344,344,0
|
|
20240222,092500,6408120,344,344,344,344,10
|
|
20240222,092400,6404680,344,344,344,344,1020
|
|
20240222,092300,6053800,344,344,344,344,9
|
|
20240222,092200,6050704,344,344,344,344,3162
|
|
20240222,092100,4962976,344,344,344,344,1
|
|
20240222,092000,4962632,344,344,344,344,0
|
|
20240222,091900,4962632,344,344,344,344,0
|
|
20240222,091800,4962632,344,344,344,344,0
|
|
20240222,091700,4962632,344,344,344,343,116
|
|
20240222,091600,4922729,344,344,344,344,0
|
|
20240222,091500,4922729,344,343,344,343,3702
|
|
20240222,091400,3652942,344,344,344,344,49
|
|
20240222,091300,3636086,344,344,344,344,0
|
|
20240222,091200,3636086,344,344,344,344,2
|
|
20240222,091100,3635398,343,343,343,343,0
|
|
20240222,091000,3635398,343,344,344,343,4580
|
|
20240222,090900,2064451,344,344,344,344,2
|
|
20240222,090800,2063763,343,343,343,343,501
|
|
20240222,090700,1891920,344,344,344,344,1
|
|
20240222,090600,1891576,343,343,343,343,1057
|
|
20240222,090500,1529025,343,343,344,343,693
|
|
20240222,090400,1291316,343,343,344,343,2235
|
|
20240222,090300,524710,343,343,343,343,234
|
|
20240222,090200,444448,344,344,344,344,0
|
|
20240222,090100,444448,344,344,344,344,0
|
|
20240222,090000,444448,344,344,344,344,1292
|