607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,190400,255106739,887,887,887,887,5699
|
|
20240220,190300,255106739,887,887,887,887,0
|
|
20240220,190200,255106739,887,887,887,887,0
|
|
20240220,190100,255106739,887,887,887,887,0
|
|
20240220,190000,255106739,887,887,887,887,0
|
|
20240220,185900,255106739,887,887,887,887,0
|
|
20240220,185800,255106739,887,887,887,887,0
|
|
20240220,185700,255106739,887,887,887,887,0
|
|
20240220,185600,255106739,887,887,887,887,0
|
|
20240220,185500,255106739,887,887,887,887,0
|
|
20240220,185400,255106739,887,887,887,887,0
|
|
20240220,185300,255106739,887,887,887,887,0
|
|
20240220,185200,255106739,887,887,887,887,0
|
|
20240220,185100,255106739,887,887,887,887,0
|
|
20240220,185000,255106739,887,887,887,887,0
|
|
20240220,184900,255106739,887,887,887,887,0
|
|
20240220,184800,255106739,887,887,887,887,0
|
|
20240220,184700,255106739,887,887,887,887,0
|
|
20240220,184600,255106739,887,887,887,887,0
|
|
20240220,184500,255106739,887,887,887,887,0
|
|
20240220,184400,255106739,887,887,887,887,0
|
|
20240220,184300,255106739,887,887,887,887,0
|
|
20240220,184200,255106739,887,887,887,887,0
|
|
20240220,184100,255106739,887,887,887,887,0
|
|
20240220,184000,255106739,887,887,887,887,0
|
|
20240220,183900,255106739,887,887,887,887,0
|
|
20240220,183800,255106739,887,887,887,887,0
|
|
20240220,183700,255106739,887,887,887,887,0
|
|
20240220,183600,255106739,887,887,887,887,0
|
|
20240220,183500,255106739,887,887,887,887,0
|
|
20240220,183400,255106739,887,887,887,887,5699
|
|
20240220,183300,255106739,887,887,887,887,0
|
|
20240220,183200,255106739,887,887,887,887,0
|
|
20240220,183100,255106739,887,887,887,887,0
|
|
20240220,183000,255106739,887,887,887,887,0
|
|
20240220,182900,255106739,887,887,887,887,0
|
|
20240220,182800,255106739,887,887,887,887,0
|
|
20240220,182700,255106739,887,887,887,887,0
|
|
20240220,182600,255106739,887,887,887,887,0
|
|
20240220,182500,255106739,887,887,887,887,0
|
|
20240220,182400,255106739,887,887,887,887,0
|
|
20240220,182300,255106739,887,887,887,887,0
|
|
20240220,182200,255106739,887,887,887,887,0
|
|
20240220,182100,255106739,887,887,887,887,0
|
|
20240220,182000,255106739,887,887,887,887,0
|
|
20240220,181900,255106739,887,887,887,887,0
|
|
20240220,181800,255106739,887,887,887,887,0
|
|
20240220,181700,255106739,887,887,887,887,0
|
|
20240220,181600,255106739,887,887,887,887,0
|
|
20240220,181500,255106739,887,887,887,887,0
|
|
20240220,181400,255106739,887,887,887,887,0
|
|
20240220,181300,255106739,887,887,887,887,0
|
|
20240220,181200,255106739,887,887,887,887,0
|
|
20240220,181100,255106739,887,887,887,887,0
|
|
20240220,181000,255106739,887,887,887,887,0
|
|
20240220,180900,255106739,887,887,887,887,0
|
|
20240220,180800,255106739,887,887,887,887,0
|
|
20240220,180700,255106739,887,887,887,887,0
|
|
20240220,180600,255106739,887,887,887,887,0
|
|
20240220,180500,255106739,887,887,887,887,0
|
|
20240220,180400,255106739,887,887,887,887,5699
|
|
20240220,180300,255106739,887,887,887,887,0
|
|
20240220,180200,255106739,887,887,887,887,0
|
|
20240220,180100,255106739,887,887,887,887,0
|
|
20240220,180000,255106739,887,887,887,887,0
|
|
20240220,175900,255106739,887,887,887,887,0
|
|
20240220,175800,255106739,887,887,887,887,0
|
|
20240220,175700,255106739,887,887,887,887,0
|
|
20240220,175600,255106739,887,887,887,887,0
|
|
20240220,175500,255106739,887,887,887,887,0
|
|
20240220,175400,255106739,887,887,887,887,0
|
|
20240220,175300,255106739,887,887,887,887,0
|
|
20240220,175200,255106739,887,887,887,887,0
|
|
20240220,175100,255106739,887,887,887,887,0
|
|
20240220,175000,255106739,887,887,887,887,0
|
|
20240220,174900,255106739,887,887,887,887,0
|
|
20240220,174800,255106739,887,887,887,887,0
|
|
20240220,174700,255106739,887,887,887,887,0
|
|
20240220,174600,255106739,887,887,887,887,0
|
|
20240220,174500,255106739,887,887,887,887,0
|
|
20240220,174400,255106739,887,887,887,887,0
|
|
20240220,174300,255106739,887,887,887,887,0
|
|
20240220,174200,255106739,887,887,887,887,0
|
|
20240220,174100,255106739,887,887,887,887,0
|
|
20240220,174000,255106739,887,887,887,887,0
|
|
20240220,173900,255106739,887,887,887,887,0
|
|
20240220,173800,255106739,887,887,887,887,0
|
|
20240220,173700,255106739,887,887,887,887,0
|
|
20240220,173600,255106739,887,887,887,887,0
|
|
20240220,173500,255106739,887,887,887,887,0
|
|
20240220,173400,255106739,887,887,887,887,5699
|
|
20240220,173300,255106739,887,887,887,887,0
|
|
20240220,173200,255106739,887,887,887,887,0
|
|
20240220,173100,255106739,887,887,887,887,0
|
|
20240220,173000,255106739,887,887,887,887,0
|
|
20240220,172900,255106739,887,887,887,887,0
|
|
20240220,172800,255106739,887,887,887,887,0
|
|
20240220,172700,255106739,887,887,887,887,0
|
|
20240220,172600,255106739,887,887,887,887,0
|
|
20240220,172500,255106739,887,887,887,887,0
|
|
20240220,172400,255106739,887,887,887,887,0
|
|
20240220,172300,255106739,887,887,887,887,0
|
|
20240220,172200,255106739,887,887,887,887,0
|
|
20240220,172100,255106739,887,887,887,887,0
|
|
20240220,172000,255106739,887,887,887,887,0
|
|
20240220,171900,255106739,887,887,887,887,0
|
|
20240220,171800,255106739,887,887,887,887,0
|
|
20240220,171700,255106739,887,887,887,887,0
|
|
20240220,171600,255106739,887,887,887,887,0
|
|
20240220,171500,255106739,887,887,887,887,0
|
|
20240220,171400,255106739,887,887,887,887,0
|
|
20240220,171300,255106739,887,887,887,887,0
|
|
20240220,171200,255106739,887,887,887,887,0
|
|
20240220,171100,255106739,887,887,887,887,0
|
|
20240220,171000,255106739,887,887,887,887,0
|
|
20240220,170900,255106739,887,887,887,887,0
|
|
20240220,170800,255106739,887,887,887,887,0
|
|
20240220,170700,255106739,887,887,887,887,0
|
|
20240220,170600,255106739,887,887,887,887,0
|
|
20240220,170500,255106739,887,887,887,887,0
|
|
20240220,170400,255106739,887,887,887,887,5699
|
|
20240220,170300,255106739,887,887,887,887,0
|
|
20240220,170200,255106739,887,887,887,887,0
|
|
20240220,170100,255106739,887,887,887,887,0
|
|
20240220,170000,255106739,887,887,887,887,0
|
|
20240220,165900,255106739,887,887,887,887,0
|
|
20240220,165800,255106739,887,887,887,887,0
|
|
20240220,165700,255106739,887,887,887,887,0
|
|
20240220,165600,255106739,887,887,887,887,0
|
|
20240220,165500,255106739,887,887,887,887,0
|
|
20240220,165400,255106739,887,887,887,887,0
|
|
20240220,165300,255106739,887,887,887,887,0
|
|
20240220,165200,255106739,887,887,887,887,0
|
|
20240220,165100,255106739,887,887,887,887,0
|
|
20240220,165000,255106739,887,887,887,887,0
|
|
20240220,164900,255106739,887,887,887,887,0
|
|
20240220,164800,255106739,887,887,887,887,0
|
|
20240220,164700,255106739,887,887,887,887,0
|
|
20240220,164600,255106739,887,887,887,887,0
|
|
20240220,164500,255106739,887,887,887,887,0
|
|
20240220,164400,255106739,887,887,887,887,0
|
|
20240220,164300,255106739,887,887,887,887,0
|
|
20240220,164200,255106739,887,887,887,887,0
|
|
20240220,164100,255106739,887,887,887,887,0
|
|
20240220,164000,255106739,887,887,887,887,0
|
|
20240220,163900,255106739,887,887,887,887,0
|
|
20240220,163800,255106739,887,887,887,887,0
|
|
20240220,163700,255106739,887,887,887,887,0
|
|
20240220,163600,255106739,887,887,887,887,0
|
|
20240220,163500,255106739,887,887,887,887,0
|
|
20240220,163400,255106739,887,887,887,887,5699
|
|
20240220,163300,255106739,887,887,887,887,0
|
|
20240220,163200,255106739,887,887,887,887,0
|
|
20240220,163100,255106739,887,887,887,887,0
|
|
20240220,163000,255106739,887,887,887,887,0
|
|
20240220,162900,255106739,887,887,887,887,0
|
|
20240220,162800,255106739,887,887,887,887,0
|
|
20240220,162700,255106739,887,887,887,887,0
|
|
20240220,162600,255106739,887,887,887,887,0
|
|
20240220,162500,255106739,887,887,887,887,0
|
|
20240220,162400,255106739,887,887,887,887,0
|
|
20240220,162300,255106739,887,887,887,887,0
|
|
20240220,162200,255106739,887,887,887,887,0
|
|
20240220,162100,255106739,887,887,887,887,0
|
|
20240220,162000,255106739,887,887,887,887,0
|
|
20240220,161900,255106739,887,887,887,887,0
|
|
20240220,161800,255106739,887,887,887,887,0
|
|
20240220,161700,255106739,887,887,887,887,0
|
|
20240220,161600,255106739,887,887,887,887,0
|
|
20240220,161500,255106739,887,887,887,887,0
|
|
20240220,161400,255106739,887,887,887,887,0
|
|
20240220,161300,255106739,887,887,887,887,0
|
|
20240220,161200,255106739,887,887,887,887,0
|
|
20240220,161100,255106739,887,887,887,887,0
|
|
20240220,161000,255106739,887,887,887,887,0
|
|
20240220,160900,255106739,887,887,887,887,0
|
|
20240220,160800,255106739,887,887,887,887,0
|
|
20240220,160700,255106739,887,887,887,887,0
|
|
20240220,160600,255106739,887,887,887,887,0
|
|
20240220,160500,255106739,887,887,887,887,0
|
|
20240220,160400,255106739,887,887,887,887,5699
|
|
20240220,160300,255106739,887,887,887,887,0
|
|
20240220,160200,255106739,887,887,887,887,0
|
|
20240220,160100,255106739,887,887,887,887,0
|
|
20240220,160000,255106739,887,887,887,887,0
|
|
20240220,155900,255106739,887,887,887,887,0
|
|
20240220,155800,255106739,887,887,887,887,0
|
|
20240220,155700,255106739,887,887,887,887,0
|
|
20240220,155600,255106739,887,887,887,887,0
|
|
20240220,155500,255106739,887,887,887,887,0
|
|
20240220,155400,255106739,887,887,887,887,0
|
|
20240220,155300,255106739,887,887,887,887,0
|
|
20240220,155200,255106739,887,887,887,887,0
|
|
20240220,155100,255106739,887,887,887,887,0
|
|
20240220,155000,255106739,887,887,887,887,0
|
|
20240220,154900,255106739,887,887,887,887,0
|
|
20240220,154800,255106739,887,887,887,887,0
|
|
20240220,154700,255106739,887,887,887,887,0
|
|
20240220,154600,255106739,887,887,887,887,0
|
|
20240220,154500,255106739,887,887,887,887,0
|
|
20240220,154400,255106739,887,887,887,887,0
|
|
20240220,154300,255106739,887,887,887,887,0
|
|
20240220,154200,255106739,887,887,887,887,0
|
|
20240220,154100,255106739,887,887,887,887,0
|
|
20240220,154000,255106739,887,887,887,887,0
|
|
20240220,153900,255106739,887,887,887,887,0
|
|
20240220,153800,255106739,887,887,887,887,0
|
|
20240220,153700,255106739,887,887,887,887,0
|
|
20240220,153600,255106739,887,887,887,887,0
|
|
20240220,153500,255106739,887,887,887,887,0
|
|
20240220,153400,255106739,887,887,887,887,5699
|
|
20240220,153300,255106739,887,887,887,887,0
|
|
20240220,153200,255106739,887,887,887,887,0
|
|
20240220,153100,255106739,887,887,887,887,0
|
|
20240220,153000,255106739,887,887,887,887,5699
|
|
20240220,152900,250051726,887,887,887,887,0
|
|
20240220,152800,250051726,887,887,887,887,0
|
|
20240220,152700,250051726,887,887,887,887,0
|
|
20240220,152600,250051726,887,887,887,887,0
|
|
20240220,152500,250051726,887,887,887,887,0
|
|
20240220,152400,250051726,887,887,887,887,0
|
|
20240220,152300,250051726,887,887,887,887,0
|
|
20240220,152200,250051726,887,887,887,887,0
|
|
20240220,152100,250051726,887,887,887,887,0
|
|
20240220,152000,250051726,887,887,887,887,0
|
|
20240220,151900,250051726,887,887,887,887,6
|
|
20240220,151800,250046404,888,888,888,888,0
|
|
20240220,151700,250046404,888,888,888,888,4
|
|
20240220,151600,250042852,888,888,888,888,0
|
|
20240220,151500,250042852,888,888,888,888,22
|
|
20240220,151400,250023316,887,880,887,880,2901
|
|
20240220,151300,247466999,881,877,881,877,3565
|
|
20240220,151200,244330237,877,877,877,877,37
|
|
20240220,151100,244297788,879,877,879,877,501
|
|
20240220,151000,243857411,877,877,879,877,519
|
|
20240220,150900,243402246,877,877,877,877,28
|
|
20240220,150800,243377690,877,877,877,877,3
|
|
20240220,150700,243375059,878,878,878,878,0
|
|
20240220,150600,243375059,878,878,878,878,0
|
|
20240220,150500,243375059,878,878,878,878,0
|
|
20240220,150400,243375059,878,878,878,878,884
|
|
20240220,150300,242598907,878,878,878,878,0
|
|
20240220,150200,242598907,878,878,878,878,0
|
|
20240220,150100,242598907,878,878,878,878,0
|
|
20240220,150000,242598907,878,878,878,878,0
|
|
20240220,145900,242598907,878,871,878,871,428
|
|
20240220,145800,242224537,878,877,878,877,1145
|
|
20240220,145700,241219634,878,876,878,876,518
|
|
20240220,145600,240765309,877,877,877,877,0
|
|
20240220,145500,240765309,877,877,877,877,0
|
|
20240220,145400,240765309,877,877,877,877,0
|
|
20240220,145300,240765309,877,877,877,877,0
|
|
20240220,145200,240765309,877,877,877,877,0
|
|
20240220,145100,240765309,877,877,877,877,0
|
|
20240220,145000,240765309,877,877,877,877,0
|
|
20240220,144900,240765309,877,877,877,877,0
|
|
20240220,144800,240765309,877,871,877,871,13
|
|
20240220,144700,240753980,879,875,879,869,12433
|
|
20240220,144600,229930252,881,881,881,881,0
|
|
20240220,144500,229930252,881,881,881,881,0
|
|
20240220,144400,229930252,881,880,881,879,10
|
|
20240220,144300,229921457,876,876,876,876,0
|
|
20240220,144200,229921457,876,876,876,876,252
|
|
20240220,144100,229700705,881,881,881,881,0
|
|
20240220,144000,229700705,881,881,881,881,0
|
|
20240220,143900,229700705,881,881,881,881,0
|
|
20240220,143800,229700705,881,880,881,880,4
|
|
20240220,143700,229697184,881,880,881,879,83
|
|
20240220,143600,229624164,881,880,881,880,12
|
|
20240220,143500,229613603,880,880,880,880,27
|
|
20240220,143400,229589843,881,881,881,881,0
|
|
20240220,143300,229589843,881,881,881,881,0
|
|
20240220,143200,229589843,881,880,881,880,3
|
|
20240220,143100,229587202,874,870,874,870,1028
|
|
20240220,143000,228689915,871,871,871,871,1
|
|
20240220,142900,228689044,868,868,868,868,0
|
|
20240220,142800,228689044,868,868,868,868,1000
|
|
20240220,142700,227821044,868,868,868,868,37
|
|
20240220,142600,227788928,868,867,868,867,536
|
|
20240220,142500,227324180,867,867,867,867,500
|
|
20240220,142400,226890680,866,866,866,866,0
|
|
20240220,142300,226890680,866,866,866,866,0
|
|
20240220,142200,226890680,866,873,873,866,20552
|
|
20240220,142100,209077260,873,873,873,873,10
|
|
20240220,142000,209068530,873,873,873,873,0
|
|
20240220,141900,209068530,873,873,873,873,0
|
|
20240220,141800,209068530,873,873,873,873,150
|
|
20240220,141700,208937580,873,873,873,873,0
|
|
20240220,141600,208937580,873,873,873,873,0
|
|
20240220,141500,208937580,873,873,873,873,1
|
|
20240220,141400,208936707,866,870,870,865,17650
|
|
20240220,141300,193625556,870,870,870,870,0
|
|
20240220,141200,193625556,870,870,870,870,0
|
|
20240220,141100,193625556,870,872,872,870,15000
|
|
20240220,141000,180566547,873,873,873,873,0
|
|
20240220,140900,180566547,873,873,873,873,12
|
|
20240220,140800,180556071,872,872,872,872,0
|
|
20240220,140700,180556071,872,872,872,872,2303
|
|
20240220,140600,178547855,872,876,876,872,28978
|
|
20240220,140500,153218830,877,880,880,876,12573
|
|
20240220,140400,142189341,880,880,880,880,0
|
|
20240220,140300,142189341,880,880,880,880,3
|
|
20240220,140200,142186701,880,880,880,880,7383
|
|
20240220,140100,135689661,881,882,882,881,1661
|
|
20240220,140000,134226313,883,883,883,883,0
|
|
20240220,135900,134226313,883,883,883,883,1
|
|
20240220,135800,134225430,883,883,883,883,1
|
|
20240220,135700,134224547,883,883,883,883,0
|
|
20240220,135600,134224547,883,883,883,883,0
|
|
20240220,135500,134224547,883,883,883,883,1
|
|
20240220,135400,134223664,884,884,884,884,0
|
|
20240220,135300,134223664,884,884,884,884,0
|
|
20240220,135200,134223664,884,884,884,884,0
|
|
20240220,135100,134223664,884,884,884,884,0
|
|
20240220,135000,134223664,884,884,884,884,0
|
|
20240220,134900,134223664,884,884,884,884,0
|
|
20240220,134800,134223664,884,884,884,884,0
|
|
20240220,134700,134223664,884,884,884,884,0
|
|
20240220,134600,134223664,884,884,884,884,1
|
|
20240220,134500,134222780,882,882,882,882,0
|
|
20240220,134400,134222780,882,882,882,882,0
|
|
20240220,134300,134222780,882,882,882,882,0
|
|
20240220,134200,134222780,882,882,882,882,0
|
|
20240220,134100,134222780,882,882,882,882,0
|
|
20240220,134000,134222780,882,882,882,882,14
|
|
20240220,133900,134210432,882,884,884,882,10373
|
|
20240220,133800,125050766,884,884,884,884,0
|
|
20240220,133700,125050766,884,884,884,884,0
|
|
20240220,133600,125050766,884,886,886,884,15
|
|
20240220,133500,125037504,884,884,884,884,0
|
|
20240220,133400,125037504,884,884,884,884,411
|
|
20240220,133300,124674180,884,884,884,884,0
|
|
20240220,133200,124674180,884,884,884,884,0
|
|
20240220,133100,124674180,884,884,884,884,0
|
|
20240220,133000,124674180,884,884,884,884,0
|
|
20240220,132900,124674180,884,884,884,884,0
|
|
20240220,132800,124674180,884,884,884,884,0
|
|
20240220,132700,124674180,884,883,884,883,3
|
|
20240220,132600,124671530,882,882,882,882,0
|
|
20240220,132500,124671530,882,882,882,882,0
|
|
20240220,132400,124671530,882,882,882,882,0
|
|
20240220,132300,124671530,882,882,882,882,233
|
|
20240220,132200,124466024,882,882,882,882,13
|
|
20240220,132100,124454558,882,882,882,882,13
|
|
20240220,132000,124443092,882,883,883,882,360
|
|
20240220,131900,124125225,883,883,883,883,0
|
|
20240220,131800,124125225,883,883,883,883,9
|
|
20240220,131700,124117278,884,884,884,884,0
|
|
20240220,131600,124117278,884,884,884,884,0
|
|
20240220,131500,124117278,884,884,884,884,0
|
|
20240220,131400,124117278,884,884,884,884,0
|
|
20240220,131300,124117278,884,884,884,884,0
|
|
20240220,131200,124117278,884,884,884,884,1
|
|
20240220,131100,124116394,887,887,887,887,0
|
|
20240220,131000,124116394,887,887,887,887,0
|
|
20240220,130900,124116394,887,887,887,887,0
|
|
20240220,130800,124116394,887,885,887,885,8
|
|
20240220,130700,124109312,881,888,888,881,234
|
|
20240220,130600,123902975,888,888,888,888,0
|
|
20240220,130500,123902975,888,888,888,888,0
|
|
20240220,130400,123902975,888,888,888,888,0
|
|
20240220,130300,123902975,888,888,888,888,0
|
|
20240220,130200,123902975,888,888,888,888,0
|
|
20240220,130100,123902975,888,888,888,888,0
|
|
20240220,130000,123902975,888,888,888,888,0
|
|
20240220,125900,123902975,888,888,888,888,0
|
|
20240220,125800,123902975,888,888,888,888,0
|
|
20240220,125700,123902975,888,888,888,888,0
|
|
20240220,125600,123902975,888,888,888,888,0
|
|
20240220,125500,123902975,888,888,888,888,0
|
|
20240220,125400,123902975,888,888,888,888,1
|
|
20240220,125300,123902087,880,880,880,880,0
|
|
20240220,125200,123902087,880,880,880,880,0
|
|
20240220,125100,123902087,880,880,880,880,0
|
|
20240220,125000,123902087,880,881,881,880,14000
|
|
20240220,124900,111578984,883,883,883,883,1000
|
|
20240220,124800,110695984,883,883,883,883,0
|
|
20240220,124700,110695984,883,883,883,883,400
|
|
20240220,124600,110342784,883,883,883,883,500
|
|
20240220,124500,109901284,883,883,883,883,400
|
|
20240220,124400,109548084,888,888,888,888,0
|
|
20240220,124300,109548084,888,888,888,888,0
|
|
20240220,124200,109548084,888,888,888,888,0
|
|
20240220,124100,109548084,888,888,888,888,0
|
|
20240220,124000,109548084,888,888,888,888,1
|
|
20240220,123900,109547196,883,883,883,883,0
|
|
20240220,123800,109547196,883,883,883,883,0
|
|
20240220,123700,109547196,883,885,885,883,1090
|
|
20240220,123600,108582612,889,889,889,889,0
|
|
20240220,123500,108582612,889,889,889,889,0
|
|
20240220,123400,108582612,889,889,889,889,0
|
|
20240220,123300,108582612,889,889,889,889,0
|
|
20240220,123200,108582612,889,889,889,889,0
|
|
20240220,123100,108582612,889,889,889,889,0
|
|
20240220,123000,108582612,889,885,889,885,73
|
|
20240220,122900,108517957,889,889,889,889,0
|
|
20240220,122800,108517957,889,889,889,889,0
|
|
20240220,122700,108517957,889,889,889,889,0
|
|
20240220,122600,108517957,889,888,889,888,5
|
|
20240220,122500,108513516,885,885,885,885,0
|
|
20240220,122400,108513516,885,885,885,885,200
|
|
20240220,122300,108336516,885,885,885,885,134
|
|
20240220,122200,108217926,885,885,885,885,0
|
|
20240220,122100,108217926,885,885,885,885,0
|
|
20240220,122000,108217926,885,885,885,885,0
|
|
20240220,121900,108217926,885,885,885,885,0
|
|
20240220,121800,108217926,885,886,886,885,1098
|
|
20240220,121700,107246098,886,886,886,886,14
|
|
20240220,121600,107233694,886,886,886,886,18
|
|
20240220,121500,107217746,886,886,886,886,381
|
|
20240220,121400,106880180,886,887,887,886,131
|
|
20240220,121300,106763987,889,889,889,889,0
|
|
20240220,121200,106763987,889,889,889,889,0
|
|
20240220,121100,106763987,889,889,889,889,0
|
|
20240220,121000,106763987,889,889,889,889,0
|
|
20240220,120900,106763987,889,889,889,889,0
|
|
20240220,120800,106763987,889,889,889,889,0
|
|
20240220,120700,106763987,889,889,889,889,10
|
|
20240220,120600,106755097,890,890,890,890,0
|
|
20240220,120500,106755097,890,890,890,890,0
|
|
20240220,120400,106755097,890,890,890,890,0
|
|
20240220,120300,106755097,890,890,890,890,0
|
|
20240220,120200,106755097,890,890,890,890,0
|
|
20240220,120100,106755097,890,890,890,890,0
|
|
20240220,120000,106755097,890,890,890,890,0
|
|
20240220,115900,106755097,890,890,890,890,4
|
|
20240220,115800,106751537,887,887,887,887,0
|
|
20240220,115700,106751537,887,887,887,887,0
|
|
20240220,115600,106751537,887,887,887,887,0
|
|
20240220,115500,106751537,887,888,888,887,3590
|
|
20240220,115400,103566092,891,891,891,891,0
|
|
20240220,115300,103566092,891,891,891,891,1
|
|
20240220,115200,103565201,888,888,888,888,0
|
|
20240220,115100,103565201,888,888,888,888,0
|
|
20240220,115000,103565201,888,888,888,888,0
|
|
20240220,114900,103565201,888,888,888,888,0
|
|
20240220,114800,103565201,888,888,888,888,0
|
|
20240220,114700,103565201,888,889,889,888,375
|
|
20240220,114600,103232171,887,887,887,887,0
|
|
20240220,114500,103232171,887,887,887,887,0
|
|
20240220,114400,103232171,887,887,887,887,0
|
|
20240220,114300,103232171,887,887,887,887,0
|
|
20240220,114200,103232171,887,887,887,887,1
|
|
20240220,114100,103231284,891,891,891,891,78
|
|
20240220,114000,103161786,891,891,891,891,12
|
|
20240220,113900,103151094,891,891,891,891,0
|
|
20240220,113800,103151094,891,891,891,891,0
|
|
20240220,113700,103151094,891,891,891,891,0
|
|
20240220,113600,103151094,891,891,891,891,0
|
|
20240220,113500,103151094,891,891,891,891,0
|
|
20240220,113400,103151094,891,891,891,891,1
|
|
20240220,113300,103150203,887,887,887,887,0
|
|
20240220,113200,103150203,887,887,887,887,0
|
|
20240220,113100,103150203,887,887,887,887,0
|
|
20240220,113000,103150203,887,887,887,887,0
|
|
20240220,112900,103150203,887,887,887,887,2000
|
|
20240220,112800,101376203,891,891,891,891,48
|
|
20240220,112700,101333435,891,891,891,891,0
|
|
20240220,112600,101333435,891,891,891,891,1
|
|
20240220,112500,101332544,887,887,887,887,0
|
|
20240220,112400,101332544,887,887,887,887,0
|
|
20240220,112300,101332544,887,887,887,887,1694
|
|
20240220,112200,99829966,893,893,893,893,0
|
|
20240220,112100,99829966,893,893,893,893,0
|
|
20240220,112000,99829966,893,893,893,893,0
|
|
20240220,111900,99829966,893,893,893,893,0
|
|
20240220,111800,99829966,893,893,893,893,0
|
|
20240220,111700,99829966,893,893,893,893,0
|
|
20240220,111600,99829966,893,893,893,893,0
|
|
20240220,111500,99829966,893,893,893,893,0
|
|
20240220,111400,99829966,893,893,893,893,120
|
|
20240220,111300,99722806,893,893,893,893,0
|
|
20240220,111200,99722806,893,893,893,893,0
|
|
20240220,111100,99722806,893,887,893,887,5
|
|
20240220,111000,99718365,893,893,893,893,0
|
|
20240220,110900,99718365,893,893,893,893,0
|
|
20240220,110800,99718365,893,888,893,887,501
|
|
20240220,110700,99273563,890,890,890,890,0
|
|
20240220,110600,99273563,890,890,890,890,2091
|
|
20240220,110500,97412573,896,896,896,896,0
|
|
20240220,110400,97412573,896,896,896,896,0
|
|
20240220,110300,97412573,896,896,896,896,1
|
|
20240220,110200,97411677,893,893,893,893,2
|
|
20240220,110100,97409891,896,896,896,896,140
|
|
20240220,110000,97284451,896,895,896,895,2
|
|
20240220,105900,97282660,896,896,896,894,145
|
|
20240220,105800,97152749,896,896,896,896,1
|
|
20240220,105700,97151853,896,896,896,896,2
|
|
20240220,105600,97150061,895,895,895,895,1
|
|
20240220,105500,97149166,897,897,897,897,4
|
|
20240220,105400,97145578,897,893,897,893,50
|
|
20240220,105300,97100807,890,890,890,890,28
|
|
20240220,105200,97075887,897,897,897,897,0
|
|
20240220,105100,97075887,897,897,897,897,0
|
|
20240220,105000,97075887,897,897,897,897,0
|
|
20240220,104900,97075887,897,897,897,897,0
|
|
20240220,104800,97075887,897,895,897,895,1000
|
|
20240220,104700,96180110,895,890,895,889,368
|
|
20240220,104600,95852648,899,889,899,889,11831
|
|
20240220,104500,85244949,889,889,889,889,1000
|
|
20240220,104400,84355949,889,889,889,889,0
|
|
20240220,104300,84355949,889,889,889,889,1
|
|
20240220,104200,84355060,889,889,889,889,0
|
|
20240220,104100,84355060,889,887,889,887,3
|
|
20240220,104000,84352397,887,887,887,887,39
|
|
20240220,103900,84317804,887,887,887,887,38
|
|
20240220,103800,84284098,887,887,887,887,1036
|
|
20240220,103700,83365166,891,891,891,891,0
|
|
20240220,103600,83365166,891,891,891,891,0
|
|
20240220,103500,83365166,891,891,891,891,0
|
|
20240220,103400,83365166,891,891,891,891,0
|
|
20240220,103300,83365166,891,891,891,891,0
|
|
20240220,103200,83365166,891,891,891,891,4
|
|
20240220,103100,83361602,891,891,891,891,22
|
|
20240220,103000,83342000,890,890,890,890,5000
|
|
20240220,102900,78892000,887,887,887,887,1
|
|
20240220,102800,78891113,891,891,891,891,0
|
|
20240220,102700,78891113,891,891,891,891,0
|
|
20240220,102600,78891113,891,891,891,891,0
|
|
20240220,102500,78891113,891,891,891,891,0
|
|
20240220,102400,78891113,891,891,891,891,1
|
|
20240220,102300,78890222,889,889,889,889,0
|
|
20240220,102200,78890222,889,888,889,888,288
|
|
20240220,102100,78634191,887,887,887,887,0
|
|
20240220,102000,78634191,887,887,887,887,1
|
|
20240220,101900,78633304,887,887,887,887,61
|
|
20240220,101800,78579197,887,887,887,887,534
|
|
20240220,101700,78105539,887,887,887,887,16
|
|
20240220,101600,78091347,887,887,887,887,415
|
|
20240220,101500,77723242,887,888,889,887,28
|
|
20240220,101400,77698379,887,887,887,887,0
|
|
20240220,101300,77698379,887,887,887,887,0
|
|
20240220,101200,77698379,887,887,887,887,1
|
|
20240220,101100,77697492,887,887,887,887,9
|
|
20240220,101000,77689509,886,886,886,886,20
|
|
20240220,100900,77671789,886,886,886,886,407
|
|
20240220,100800,77311187,886,886,886,886,113
|
|
20240220,100700,77211069,886,887,887,886,2816
|
|
20240220,100600,74713347,888,888,888,887,260
|
|
20240220,100500,74482527,888,888,888,888,1555
|
|
20240220,100400,73101687,892,892,892,892,0
|
|
20240220,100300,73101687,892,892,892,892,0
|
|
20240220,100200,73101687,892,892,892,892,0
|
|
20240220,100100,73101687,892,893,893,892,177
|
|
20240220,100000,72943703,893,893,893,893,100
|
|
20240220,095900,72854403,893,888,893,888,601
|
|
20240220,095800,72320210,888,888,888,888,0
|
|
20240220,095700,72320210,888,888,888,888,0
|
|
20240220,095600,72320210,888,888,888,888,0
|
|
20240220,095500,72320210,888,888,888,888,0
|
|
20240220,095400,72320210,888,888,888,888,0
|
|
20240220,095300,72320210,888,888,888,888,5005
|
|
20240220,095200,67875770,893,893,893,893,0
|
|
20240220,095100,67875770,893,893,893,893,30
|
|
20240220,095000,67848980,893,893,893,893,0
|
|
20240220,094900,67848980,893,893,893,893,76
|
|
20240220,094800,67781112,894,894,894,894,0
|
|
20240220,094700,67781112,894,894,894,894,1
|
|
20240220,094600,67780218,890,889,890,889,3857
|
|
20240220,094500,64348345,889,889,889,889,120
|
|
20240220,094400,64241665,889,888,889,888,43
|
|
20240220,094300,64203458,888,888,888,888,0
|
|
20240220,094200,64203458,888,887,888,887,5117
|
|
20240220,094100,59660238,887,887,887,887,30
|
|
20240220,094000,59633628,887,881,887,881,11
|
|
20240220,093900,59623931,887,887,887,887,4
|
|
20240220,093800,59620383,887,885,887,885,16356
|
|
20240220,093700,45134621,885,885,885,885,0
|
|
20240220,093600,45134621,885,885,885,885,1
|
|
20240220,093500,45133736,880,880,880,880,0
|
|
20240220,093400,45133736,880,882,882,880,5704
|
|
20240220,093300,40107728,882,882,882,882,148
|
|
20240220,093200,39977192,882,883,883,882,4034
|
|
20240220,093100,36415297,886,886,886,886,0
|
|
20240220,093000,36415297,886,885,886,885,140
|
|
20240220,092900,36291261,883,883,883,883,0
|
|
20240220,092800,36291261,883,883,883,883,112
|
|
20240220,092700,36192365,887,887,887,887,1
|
|
20240220,092600,36191478,883,887,887,883,192
|
|
20240220,092500,36021930,887,887,887,887,138
|
|
20240220,092400,35899524,887,887,887,886,58
|
|
20240220,092300,35848100,885,885,885,885,52
|
|
20240220,092200,35802080,879,885,885,877,531
|
|
20240220,092100,35332311,888,888,888,888,913
|
|
20240220,092000,34521567,883,883,883,883,4949
|
|
20240220,091900,30151600,883,883,883,883,1
|
|
20240220,091800,30150717,876,876,876,876,321
|
|
20240220,091700,29869521,876,876,876,876,0
|
|
20240220,091600,29869521,876,882,882,876,324
|
|
20240220,091500,29585691,883,883,883,883,0
|
|
20240220,091400,29585691,883,883,883,883,0
|
|
20240220,091300,29585691,883,883,883,883,0
|
|
20240220,091200,29585691,883,883,883,883,3
|
|
20240220,091100,29583042,874,879,880,874,7924
|
|
20240220,091000,22617853,872,879,879,872,4300
|
|
20240220,090900,18865476,880,880,880,880,0
|
|
20240220,090800,18865476,880,880,880,880,120
|
|
20240220,090700,18759876,880,872,880,872,2
|
|
20240220,090600,18758124,879,879,879,879,563
|
|
20240220,090500,18263247,881,881,881,881,10
|
|
20240220,090400,18254437,882,868,882,868,3365
|
|
20240220,090300,15326611,865,865,865,865,7
|
|
20240220,090200,15320556,865,869,869,865,7687
|
|
20240220,090100,8664523,869,872,872,869,2452
|
|
20240220,090000,6528002,873,880,880,873,7457
|