607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,190400,147850330,890,890,890,890,3159
|
|
20240221,190300,147850330,890,890,890,890,0
|
|
20240221,190200,147850330,890,890,890,890,0
|
|
20240221,190100,147850330,890,890,890,890,0
|
|
20240221,190000,147850330,890,890,890,890,0
|
|
20240221,185900,147850330,890,890,890,890,0
|
|
20240221,185800,147850330,890,890,890,890,0
|
|
20240221,185700,147850330,890,890,890,890,0
|
|
20240221,185600,147850330,890,890,890,890,0
|
|
20240221,185500,147850330,890,890,890,890,0
|
|
20240221,185400,147850330,890,890,890,890,0
|
|
20240221,185300,147850330,890,890,890,890,0
|
|
20240221,185200,147850330,890,890,890,890,0
|
|
20240221,185100,147850330,890,890,890,890,0
|
|
20240221,185000,147850330,890,890,890,890,0
|
|
20240221,184900,147850330,890,890,890,890,0
|
|
20240221,184800,147850330,890,890,890,890,0
|
|
20240221,184700,147850330,890,890,890,890,0
|
|
20240221,184600,147850330,890,890,890,890,0
|
|
20240221,184500,147850330,890,890,890,890,0
|
|
20240221,184400,147850330,890,890,890,890,0
|
|
20240221,184300,147850330,890,890,890,890,0
|
|
20240221,184200,147850330,890,890,890,890,0
|
|
20240221,184100,147850330,890,890,890,890,0
|
|
20240221,184000,147850330,890,890,890,890,0
|
|
20240221,183900,147850330,890,890,890,890,0
|
|
20240221,183800,147850330,890,890,890,890,0
|
|
20240221,183700,147850330,890,890,890,890,0
|
|
20240221,183600,147850330,890,890,890,890,0
|
|
20240221,183500,147850330,890,890,890,890,0
|
|
20240221,183400,147850330,890,890,890,890,3159
|
|
20240221,183300,147850330,890,890,890,890,0
|
|
20240221,183200,147850330,890,890,890,890,0
|
|
20240221,183100,147850330,890,890,890,890,0
|
|
20240221,183000,147850330,890,890,890,890,0
|
|
20240221,182900,147850330,890,890,890,890,0
|
|
20240221,182800,147850330,890,890,890,890,0
|
|
20240221,182700,147850330,890,890,890,890,0
|
|
20240221,182600,147850330,890,890,890,890,0
|
|
20240221,182500,147850330,890,890,890,890,0
|
|
20240221,182400,147850330,890,890,890,890,0
|
|
20240221,182300,147850330,890,890,890,890,0
|
|
20240221,182200,147850330,890,890,890,890,0
|
|
20240221,182100,147850330,890,890,890,890,0
|
|
20240221,182000,147850330,890,890,890,890,0
|
|
20240221,181900,147850330,890,890,890,890,0
|
|
20240221,181800,147850330,890,890,890,890,0
|
|
20240221,181700,147850330,890,890,890,890,0
|
|
20240221,181600,147850330,890,890,890,890,0
|
|
20240221,181500,147850330,890,890,890,890,0
|
|
20240221,181400,147850330,890,890,890,890,0
|
|
20240221,181300,147850330,890,890,890,890,0
|
|
20240221,181200,147850330,890,890,890,890,0
|
|
20240221,181100,147850330,890,890,890,890,0
|
|
20240221,181000,147850330,890,890,890,890,0
|
|
20240221,180900,147850330,890,890,890,890,0
|
|
20240221,180800,147850330,890,890,890,890,0
|
|
20240221,180700,147850330,890,890,890,890,0
|
|
20240221,180600,147850330,890,890,890,890,0
|
|
20240221,180500,147850330,890,890,890,890,0
|
|
20240221,180400,147850330,890,890,890,890,3159
|
|
20240221,180300,147850330,890,890,890,890,0
|
|
20240221,180200,147850330,890,890,890,890,0
|
|
20240221,180100,147850330,890,890,890,890,0
|
|
20240221,180000,147850330,890,890,890,890,0
|
|
20240221,175900,147850330,890,890,890,890,0
|
|
20240221,175800,147850330,890,890,890,890,0
|
|
20240221,175700,147850330,890,890,890,890,0
|
|
20240221,175600,147850330,890,890,890,890,0
|
|
20240221,175500,147850330,890,890,890,890,0
|
|
20240221,175400,147850330,890,890,890,890,0
|
|
20240221,175300,147850330,890,890,890,890,0
|
|
20240221,175200,147850330,890,890,890,890,0
|
|
20240221,175100,147850330,890,890,890,890,0
|
|
20240221,175000,147850330,890,890,890,890,0
|
|
20240221,174900,147850330,890,890,890,890,0
|
|
20240221,174800,147850330,890,890,890,890,0
|
|
20240221,174700,147850330,890,890,890,890,0
|
|
20240221,174600,147850330,890,890,890,890,0
|
|
20240221,174500,147850330,890,890,890,890,0
|
|
20240221,174400,147850330,890,890,890,890,0
|
|
20240221,174300,147850330,890,890,890,890,0
|
|
20240221,174200,147850330,890,890,890,890,0
|
|
20240221,174100,147850330,890,890,890,890,0
|
|
20240221,174000,147850330,890,890,890,890,0
|
|
20240221,173900,147850330,890,890,890,890,0
|
|
20240221,173800,147850330,890,890,890,890,0
|
|
20240221,173700,147850330,890,890,890,890,0
|
|
20240221,173600,147850330,890,890,890,890,0
|
|
20240221,173500,147850330,890,890,890,890,0
|
|
20240221,173400,147850330,890,890,890,890,3159
|
|
20240221,173300,147850330,890,890,890,890,0
|
|
20240221,173200,147850330,890,890,890,890,0
|
|
20240221,173100,147850330,890,890,890,890,0
|
|
20240221,173000,147850330,890,890,890,890,0
|
|
20240221,172900,147850330,890,890,890,890,0
|
|
20240221,172800,147850330,890,890,890,890,0
|
|
20240221,172700,147850330,890,890,890,890,0
|
|
20240221,172600,147850330,890,890,890,890,0
|
|
20240221,172500,147850330,890,890,890,890,0
|
|
20240221,172400,147850330,890,890,890,890,0
|
|
20240221,172300,147850330,890,890,890,890,0
|
|
20240221,172200,147850330,890,890,890,890,0
|
|
20240221,172100,147850330,890,890,890,890,0
|
|
20240221,172000,147850330,890,890,890,890,0
|
|
20240221,171900,147850330,890,890,890,890,0
|
|
20240221,171800,147850330,890,890,890,890,0
|
|
20240221,171700,147850330,890,890,890,890,0
|
|
20240221,171600,147850330,890,890,890,890,0
|
|
20240221,171500,147850330,890,890,890,890,0
|
|
20240221,171400,147850330,890,890,890,890,0
|
|
20240221,171300,147850330,890,890,890,890,0
|
|
20240221,171200,147850330,890,890,890,890,0
|
|
20240221,171100,147850330,890,890,890,890,0
|
|
20240221,171000,147850330,890,890,890,890,0
|
|
20240221,170900,147850330,890,890,890,890,0
|
|
20240221,170800,147850330,890,890,890,890,0
|
|
20240221,170700,147850330,890,890,890,890,0
|
|
20240221,170600,147850330,890,890,890,890,0
|
|
20240221,170500,147850330,890,890,890,890,0
|
|
20240221,170400,147850330,890,890,890,890,3159
|
|
20240221,170300,147850330,890,890,890,890,0
|
|
20240221,170200,147850330,890,890,890,890,0
|
|
20240221,170100,147850330,890,890,890,890,0
|
|
20240221,170000,147850330,890,890,890,890,0
|
|
20240221,165900,147850330,890,890,890,890,0
|
|
20240221,165800,147850330,890,890,890,890,0
|
|
20240221,165700,147850330,890,890,890,890,0
|
|
20240221,165600,147850330,890,890,890,890,0
|
|
20240221,165500,147850330,890,890,890,890,0
|
|
20240221,165400,147850330,890,890,890,890,0
|
|
20240221,165300,147850330,890,890,890,890,0
|
|
20240221,165200,147850330,890,890,890,890,0
|
|
20240221,165100,147850330,890,890,890,890,0
|
|
20240221,165000,147850330,890,890,890,890,0
|
|
20240221,164900,147850330,890,890,890,890,0
|
|
20240221,164800,147850330,890,890,890,890,0
|
|
20240221,164700,147850330,890,890,890,890,0
|
|
20240221,164600,147850330,890,890,890,890,0
|
|
20240221,164500,147850330,890,890,890,890,0
|
|
20240221,164400,147850330,890,890,890,890,0
|
|
20240221,164300,147850330,890,890,890,890,0
|
|
20240221,164200,147850330,890,890,890,890,0
|
|
20240221,164100,147850330,890,890,890,890,0
|
|
20240221,164000,147850330,890,890,890,890,0
|
|
20240221,163900,147850330,890,890,890,890,0
|
|
20240221,163800,147850330,890,890,890,890,0
|
|
20240221,163700,147850330,890,890,890,890,0
|
|
20240221,163600,147850330,890,890,890,890,0
|
|
20240221,163500,147850330,890,890,890,890,0
|
|
20240221,163400,147850330,890,890,890,890,3159
|
|
20240221,163300,147850330,890,890,890,890,0
|
|
20240221,163200,147850330,890,890,890,890,0
|
|
20240221,163100,147850330,890,890,890,890,0
|
|
20240221,163000,147850330,890,890,890,890,0
|
|
20240221,162900,147850330,890,890,890,890,0
|
|
20240221,162800,147850330,890,890,890,890,0
|
|
20240221,162700,147850330,890,890,890,890,0
|
|
20240221,162600,147850330,890,890,890,890,0
|
|
20240221,162500,147850330,890,890,890,890,0
|
|
20240221,162400,147850330,890,890,890,890,0
|
|
20240221,162300,147850330,890,890,890,890,0
|
|
20240221,162200,147850330,890,890,890,890,0
|
|
20240221,162100,147850330,890,890,890,890,0
|
|
20240221,162000,147850330,890,890,890,890,0
|
|
20240221,161900,147850330,890,890,890,890,0
|
|
20240221,161800,147850330,890,890,890,890,0
|
|
20240221,161700,147850330,890,890,890,890,0
|
|
20240221,161600,147850330,890,890,890,890,0
|
|
20240221,161500,147850330,890,890,890,890,0
|
|
20240221,161400,147850330,890,890,890,890,0
|
|
20240221,161300,147850330,890,890,890,890,0
|
|
20240221,161200,147850330,890,890,890,890,0
|
|
20240221,161100,147850330,890,890,890,890,0
|
|
20240221,161000,147850330,890,890,890,890,0
|
|
20240221,160900,147850330,890,890,890,890,0
|
|
20240221,160800,147850330,890,890,890,890,0
|
|
20240221,160700,147850330,890,890,890,890,0
|
|
20240221,160600,147850330,890,890,890,890,0
|
|
20240221,160500,147850330,890,890,890,890,0
|
|
20240221,160400,147850330,890,890,890,890,3159
|
|
20240221,160300,147850330,890,890,890,890,0
|
|
20240221,160200,147850330,890,890,890,890,0
|
|
20240221,160100,147850330,890,890,890,890,0
|
|
20240221,160000,147850330,890,890,890,890,0
|
|
20240221,155900,147850330,890,890,890,890,0
|
|
20240221,155800,147850330,890,890,890,890,0
|
|
20240221,155700,147850330,890,890,890,890,0
|
|
20240221,155600,147850330,890,890,890,890,0
|
|
20240221,155500,147850330,890,890,890,890,0
|
|
20240221,155400,147850330,890,890,890,890,0
|
|
20240221,155300,147850330,890,890,890,890,0
|
|
20240221,155200,147850330,890,890,890,890,0
|
|
20240221,155100,147850330,890,890,890,890,0
|
|
20240221,155000,147850330,890,890,890,890,0
|
|
20240221,154900,147850330,890,890,890,890,0
|
|
20240221,154800,147850330,890,890,890,890,0
|
|
20240221,154700,147850330,890,890,890,890,0
|
|
20240221,154600,147850330,890,890,890,890,0
|
|
20240221,154500,147850330,890,890,890,890,0
|
|
20240221,154400,147850330,890,890,890,890,0
|
|
20240221,154300,147850330,890,890,890,890,0
|
|
20240221,154200,147850330,890,890,890,890,0
|
|
20240221,154100,147850330,890,890,890,890,0
|
|
20240221,154000,147850330,890,890,890,890,0
|
|
20240221,153900,147850330,890,890,890,890,0
|
|
20240221,153800,147850330,890,890,890,890,0
|
|
20240221,153700,147850330,890,890,890,890,0
|
|
20240221,153600,147850330,890,890,890,890,0
|
|
20240221,153500,147850330,890,890,890,890,0
|
|
20240221,153400,147850330,890,890,890,890,3159
|
|
20240221,153300,147850330,890,890,890,890,0
|
|
20240221,153200,147850330,890,890,890,890,0
|
|
20240221,153100,147850330,890,890,890,890,0
|
|
20240221,153000,147850330,890,890,890,890,3159
|
|
20240221,152900,145038820,889,889,889,889,0
|
|
20240221,152800,145038820,889,889,889,889,0
|
|
20240221,152700,145038820,889,889,889,889,0
|
|
20240221,152600,145038820,889,889,889,889,0
|
|
20240221,152500,145038820,889,889,889,889,0
|
|
20240221,152400,145038820,889,889,889,889,0
|
|
20240221,152300,145038820,889,889,889,889,0
|
|
20240221,152200,145038820,889,889,889,889,0
|
|
20240221,152100,145038820,889,889,889,889,0
|
|
20240221,152000,145038820,889,889,889,889,0
|
|
20240221,151900,145038820,889,889,889,889,31
|
|
20240221,151800,145011261,889,888,890,888,47
|
|
20240221,151700,144969477,890,888,890,888,39
|
|
20240221,151600,144934838,889,889,889,889,160
|
|
20240221,151500,144792598,889,889,889,889,0
|
|
20240221,151400,144792598,889,888,889,888,13
|
|
20240221,151300,144781053,889,888,889,888,184
|
|
20240221,151200,144617621,888,888,888,888,168
|
|
20240221,151100,144468437,888,889,889,888,2592
|
|
20240221,151000,142165338,889,890,890,889,818
|
|
20240221,150900,141437346,890,890,890,890,0
|
|
20240221,150800,141437346,890,890,890,890,0
|
|
20240221,150700,141437346,890,890,890,890,0
|
|
20240221,150600,141437346,890,890,890,890,0
|
|
20240221,150500,141437346,890,890,890,890,1949
|
|
20240221,150400,139702736,893,893,893,893,0
|
|
20240221,150300,139702736,893,893,893,893,170
|
|
20240221,150200,139550926,893,893,893,893,208
|
|
20240221,150100,139365182,890,890,890,890,0
|
|
20240221,150000,139365182,890,890,890,890,0
|
|
20240221,145900,139365182,890,890,890,890,0
|
|
20240221,145800,139365182,890,890,890,890,1000
|
|
20240221,145700,138475182,893,893,893,893,2
|
|
20240221,145600,138473396,890,890,890,890,36
|
|
20240221,145500,138441356,890,890,890,890,0
|
|
20240221,145400,138441356,890,890,890,890,0
|
|
20240221,145300,138441356,890,890,890,890,0
|
|
20240221,145200,138441356,890,890,890,890,0
|
|
20240221,145100,138441356,890,890,890,890,0
|
|
20240221,145000,138441356,890,890,890,890,1127
|
|
20240221,144900,137438326,891,891,891,891,0
|
|
20240221,144800,137438326,891,891,891,891,0
|
|
20240221,144700,137438326,891,891,892,891,598
|
|
20240221,144600,136905507,891,891,891,891,1
|
|
20240221,144500,136904616,893,891,893,891,48
|
|
20240221,144400,136861812,893,893,893,893,0
|
|
20240221,144300,136861812,893,893,893,893,0
|
|
20240221,144200,136861812,893,893,893,893,0
|
|
20240221,144100,136861812,893,893,893,893,1
|
|
20240221,144000,136860919,893,893,893,893,158
|
|
20240221,143900,136719825,893,893,893,893,0
|
|
20240221,143800,136719825,893,893,893,893,28
|
|
20240221,143700,136694821,893,893,893,893,193
|
|
20240221,143600,136522472,893,893,893,893,257
|
|
20240221,143500,136292971,893,893,893,893,5600
|
|
20240221,143400,131292171,893,893,893,893,0
|
|
20240221,143300,131292171,893,893,893,893,7
|
|
20240221,143200,131285920,894,894,894,894,437
|
|
20240221,143100,130895242,895,895,895,895,0
|
|
20240221,143000,130895242,895,895,895,895,0
|
|
20240221,142900,130895242,895,895,895,895,0
|
|
20240221,142800,130895242,895,895,895,895,0
|
|
20240221,142700,130895242,895,895,895,895,0
|
|
20240221,142600,130895242,895,895,895,895,0
|
|
20240221,142500,130895242,895,895,895,895,50
|
|
20240221,142400,130850492,892,892,892,892,0
|
|
20240221,142300,130850492,892,892,892,892,0
|
|
20240221,142200,130850492,892,893,893,892,58
|
|
20240221,142100,130798711,890,890,890,890,1501
|
|
20240221,142000,129462821,893,893,893,893,54
|
|
20240221,141900,129414599,895,895,895,895,0
|
|
20240221,141800,129414599,895,895,895,895,144
|
|
20240221,141700,129285719,897,896,897,896,1354
|
|
20240221,141600,128072530,896,894,896,893,34
|
|
20240221,141500,128042097,896,895,896,895,40
|
|
20240221,141400,128006278,895,896,896,895,541
|
|
20240221,141300,127521610,896,893,896,892,56
|
|
20240221,141200,127471495,894,892,894,892,990
|
|
20240221,141100,126587380,893,893,893,893,0
|
|
20240221,141000,126587380,893,892,893,892,1000
|
|
20240221,140900,125694690,892,892,892,892,0
|
|
20240221,140800,125694690,892,892,892,892,0
|
|
20240221,140700,125694690,892,892,892,892,0
|
|
20240221,140600,125694690,892,892,892,892,1
|
|
20240221,140500,125693798,888,888,888,888,4
|
|
20240221,140400,125690246,888,888,888,888,0
|
|
20240221,140300,125690246,888,888,888,888,0
|
|
20240221,140200,125690246,888,888,888,888,0
|
|
20240221,140100,125690246,888,888,888,888,1
|
|
20240221,140000,125689358,891,891,891,891,0
|
|
20240221,135900,125689358,891,891,891,891,0
|
|
20240221,135800,125689358,891,891,891,891,0
|
|
20240221,135700,125689358,891,891,891,891,0
|
|
20240221,135600,125689358,891,891,891,891,0
|
|
20240221,135500,125689358,891,891,891,891,0
|
|
20240221,135400,125689358,891,891,891,891,0
|
|
20240221,135300,125689358,891,891,891,891,0
|
|
20240221,135200,125689358,891,891,891,891,0
|
|
20240221,135100,125689358,891,891,891,891,0
|
|
20240221,135000,125689358,891,891,891,891,4
|
|
20240221,134900,125685794,891,891,891,891,1
|
|
20240221,134800,125684903,891,891,891,891,0
|
|
20240221,134700,125684903,891,891,891,891,4
|
|
20240221,134600,125681339,890,890,890,890,0
|
|
20240221,134500,125681339,890,890,890,890,0
|
|
20240221,134400,125681339,890,890,890,890,0
|
|
20240221,134300,125681339,890,890,890,890,0
|
|
20240221,134200,125681339,890,890,890,890,0
|
|
20240221,134100,125681339,890,890,890,890,0
|
|
20240221,134000,125681339,890,890,890,890,0
|
|
20240221,133900,125681339,890,890,890,890,4
|
|
20240221,133800,125677779,891,889,891,889,131
|
|
20240221,133700,125561269,888,888,888,888,0
|
|
20240221,133600,125561269,888,888,888,888,0
|
|
20240221,133500,125561269,888,888,888,888,0
|
|
20240221,133400,125561269,888,888,888,888,5
|
|
20240221,133300,125556829,889,889,889,889,0
|
|
20240221,133200,125556829,889,889,889,889,0
|
|
20240221,133100,125556829,889,889,889,889,0
|
|
20240221,133000,125556829,889,889,889,889,0
|
|
20240221,132900,125556829,889,889,889,889,0
|
|
20240221,132800,125556829,889,889,889,889,0
|
|
20240221,132700,125556829,889,889,889,889,0
|
|
20240221,132600,125556829,889,889,889,889,0
|
|
20240221,132500,125556829,889,889,889,889,0
|
|
20240221,132400,125556829,889,889,889,888,15
|
|
20240221,132300,125543501,888,888,888,888,3
|
|
20240221,132200,125540837,886,886,886,886,0
|
|
20240221,132100,125540837,886,886,886,886,0
|
|
20240221,132000,125540837,886,886,886,886,0
|
|
20240221,131900,125540837,886,886,886,886,0
|
|
20240221,131800,125540837,886,887,887,886,12027
|
|
20240221,131700,114876732,887,887,887,887,0
|
|
20240221,131600,114876732,887,887,887,887,5
|
|
20240221,131500,114872297,887,887,887,887,76
|
|
20240221,131400,114804885,887,887,887,887,73
|
|
20240221,131300,114740134,887,889,889,887,2004
|
|
20240221,131200,112960486,889,889,889,889,0
|
|
20240221,131100,112960486,889,889,889,889,0
|
|
20240221,131000,112960486,889,889,889,889,0
|
|
20240221,130900,112960486,889,889,889,889,0
|
|
20240221,130800,112960486,889,889,889,889,0
|
|
20240221,130700,112960486,889,889,889,889,0
|
|
20240221,130600,112960486,889,889,889,889,0
|
|
20240221,130500,112960486,889,889,889,889,3
|
|
20240221,130400,112957819,888,888,888,888,0
|
|
20240221,130300,112957819,888,888,888,888,0
|
|
20240221,130200,112957819,888,888,888,888,0
|
|
20240221,130100,112957819,888,888,888,888,2
|
|
20240221,130000,112956043,888,888,888,888,20
|
|
20240221,125900,112938283,888,888,888,888,50
|
|
20240221,125800,112893883,888,888,888,887,499
|
|
20240221,125700,112451251,888,887,888,887,54
|
|
20240221,125600,112403300,887,887,887,887,1
|
|
20240221,125500,112402413,887,887,887,887,51
|
|
20240221,125400,112357176,887,887,887,887,1
|
|
20240221,125300,112356289,887,887,887,887,0
|
|
20240221,125200,112356289,887,886,887,886,51
|
|
20240221,125100,112311056,886,886,886,886,56
|
|
20240221,125000,112261440,886,887,887,886,58
|
|
20240221,124900,112210041,887,889,889,887,1477
|
|
20240221,124800,110899344,892,892,892,892,0
|
|
20240221,124700,110899344,892,892,892,892,0
|
|
20240221,124600,110899344,892,892,892,892,0
|
|
20240221,124500,110899344,892,892,892,892,0
|
|
20240221,124400,110899344,892,892,892,892,0
|
|
20240221,124300,110899344,892,892,892,892,0
|
|
20240221,124200,110899344,892,892,892,892,0
|
|
20240221,124100,110899344,892,892,892,892,1
|
|
20240221,124000,110898452,894,894,894,894,0
|
|
20240221,123900,110898452,894,894,894,894,0
|
|
20240221,123800,110898452,894,894,894,894,0
|
|
20240221,123700,110898452,894,894,894,894,0
|
|
20240221,123600,110898452,894,894,894,894,0
|
|
20240221,123500,110898452,894,894,894,894,0
|
|
20240221,123400,110898452,894,894,894,894,0
|
|
20240221,123300,110898452,894,894,894,894,0
|
|
20240221,123200,110898452,894,894,894,894,0
|
|
20240221,123100,110898452,894,894,894,894,0
|
|
20240221,123000,110898452,894,894,894,894,0
|
|
20240221,122900,110898452,894,894,894,894,0
|
|
20240221,122800,110898452,894,894,894,894,0
|
|
20240221,122700,110898452,894,894,894,894,0
|
|
20240221,122600,110898452,894,894,894,894,0
|
|
20240221,122500,110898452,894,894,894,894,0
|
|
20240221,122400,110898452,894,894,894,894,0
|
|
20240221,122300,110898452,894,894,894,894,0
|
|
20240221,122200,110898452,894,894,894,894,0
|
|
20240221,122100,110898452,894,894,894,894,0
|
|
20240221,122000,110898452,894,894,894,894,0
|
|
20240221,121900,110898452,894,894,894,894,0
|
|
20240221,121800,110898452,894,894,894,894,0
|
|
20240221,121700,110898452,894,894,894,894,0
|
|
20240221,121600,110898452,894,894,894,894,0
|
|
20240221,121500,110898452,894,894,894,894,0
|
|
20240221,121400,110898452,894,894,894,894,0
|
|
20240221,121300,110898452,894,894,894,894,0
|
|
20240221,121200,110898452,894,894,894,894,0
|
|
20240221,121100,110898452,894,894,894,894,0
|
|
20240221,121000,110898452,894,894,894,894,0
|
|
20240221,120900,110898452,894,894,894,894,0
|
|
20240221,120800,110898452,894,894,894,894,0
|
|
20240221,120700,110898452,894,894,894,894,0
|
|
20240221,120600,110898452,894,894,894,894,0
|
|
20240221,120500,110898452,894,894,894,894,0
|
|
20240221,120400,110898452,894,894,894,894,0
|
|
20240221,120300,110898452,894,894,894,894,0
|
|
20240221,120200,110898452,894,894,894,894,0
|
|
20240221,120100,110898452,894,889,894,889,11
|
|
20240221,120000,110888656,888,888,888,888,7
|
|
20240221,115900,110882440,888,888,888,888,115
|
|
20240221,115800,110780320,888,887,888,887,1474
|
|
20240221,115700,109472834,887,888,888,887,1592
|
|
20240221,115600,108059195,888,888,888,888,35
|
|
20240221,115500,108028115,888,890,890,888,828
|
|
20240221,115400,107291255,893,893,893,893,131
|
|
20240221,115300,107174272,893,893,893,893,1
|
|
20240221,115200,107173379,890,890,890,890,0
|
|
20240221,115100,107173379,890,890,890,890,102
|
|
20240221,115000,107082599,890,890,890,890,0
|
|
20240221,114900,107082599,890,890,890,890,0
|
|
20240221,114800,107082599,890,890,890,890,0
|
|
20240221,114700,107082599,890,890,890,890,0
|
|
20240221,114600,107082599,890,890,890,890,0
|
|
20240221,114500,107082599,890,890,890,890,0
|
|
20240221,114400,107082599,890,890,890,890,0
|
|
20240221,114300,107082599,890,890,890,890,0
|
|
20240221,114200,107082599,890,890,890,890,0
|
|
20240221,114100,107082599,890,890,890,890,0
|
|
20240221,114000,107082599,890,890,890,890,0
|
|
20240221,113900,107082599,890,890,890,890,3
|
|
20240221,113800,107079929,891,891,891,891,0
|
|
20240221,113700,107079929,891,891,891,891,0
|
|
20240221,113600,107079929,891,891,891,891,0
|
|
20240221,113500,107079929,891,891,891,891,0
|
|
20240221,113400,107079929,891,891,891,891,0
|
|
20240221,113300,107079929,891,891,891,891,0
|
|
20240221,113200,107079929,891,891,891,891,0
|
|
20240221,113100,107079929,891,891,891,891,0
|
|
20240221,113000,107079929,891,891,891,891,0
|
|
20240221,112900,107079929,891,891,891,891,0
|
|
20240221,112800,107079929,891,891,891,891,0
|
|
20240221,112700,107079929,891,891,891,891,158
|
|
20240221,112600,106939151,891,891,891,891,0
|
|
20240221,112500,106939151,891,891,891,891,1
|
|
20240221,112400,106938260,887,887,887,887,369
|
|
20240221,112300,106610957,886,887,887,886,1919
|
|
20240221,112200,104910223,886,890,890,886,6501
|
|
20240221,112100,99132345,890,891,891,890,2044
|
|
20240221,112000,97311543,893,893,893,893,1
|
|
20240221,111900,97310650,891,892,892,891,146
|
|
20240221,111800,97180476,892,893,893,892,1415
|
|
20240221,111700,95918203,893,893,893,893,1241
|
|
20240221,111600,94809990,894,895,895,894,3462
|
|
20240221,111500,91712702,896,895,896,895,54
|
|
20240221,111400,91664357,895,895,895,895,37
|
|
20240221,111300,91631242,895,896,896,895,1036
|
|
20240221,111200,90703022,900,900,900,900,0
|
|
20240221,111100,90703022,900,900,900,900,0
|
|
20240221,111000,90703022,900,900,900,900,0
|
|
20240221,110900,90703022,900,900,900,900,0
|
|
20240221,110800,90703022,900,900,900,900,0
|
|
20240221,110700,90703022,900,899,900,899,9
|
|
20240221,110600,90694930,896,897,897,896,1655
|
|
20240221,110500,89211995,901,901,901,901,0
|
|
20240221,110400,89211995,901,901,901,901,0
|
|
20240221,110300,89211995,901,901,901,901,0
|
|
20240221,110200,89211995,901,901,901,901,0
|
|
20240221,110100,89211995,901,901,901,901,0
|
|
20240221,110000,89211995,901,901,901,901,1
|
|
20240221,105900,89211094,900,900,900,900,0
|
|
20240221,105800,89211094,900,900,900,900,0
|
|
20240221,105700,89211094,900,900,900,900,0
|
|
20240221,105600,89211094,900,900,900,900,0
|
|
20240221,105500,89211094,900,900,900,900,0
|
|
20240221,105400,89211094,900,900,900,900,0
|
|
20240221,105300,89211094,900,900,900,900,94
|
|
20240221,105200,89126494,900,900,900,900,194
|
|
20240221,105100,88951894,901,900,901,900,4387
|
|
20240221,105000,85002013,900,900,900,900,0
|
|
20240221,104900,85002013,900,900,900,900,1
|
|
20240221,104800,85001113,901,901,901,901,0
|
|
20240221,104700,85001113,901,901,901,901,0
|
|
20240221,104600,85001113,901,901,901,901,0
|
|
20240221,104500,85001113,901,901,901,901,0
|
|
20240221,104400,85001113,901,901,901,901,0
|
|
20240221,104300,85001113,901,901,901,901,0
|
|
20240221,104200,85001113,901,901,901,901,0
|
|
20240221,104100,85001113,901,901,901,901,0
|
|
20240221,104000,85001113,901,901,901,901,0
|
|
20240221,103900,85001113,901,898,901,898,790
|
|
20240221,103800,84289996,897,897,897,897,0
|
|
20240221,103700,84289996,897,897,897,897,1
|
|
20240221,103600,84289099,897,897,897,897,0
|
|
20240221,103500,84289099,897,897,897,897,0
|
|
20240221,103400,84289099,897,897,897,897,0
|
|
20240221,103300,84289099,897,898,898,897,201
|
|
20240221,103200,84108650,898,898,898,898,28
|
|
20240221,103100,84083506,898,898,898,898,0
|
|
20240221,103000,84083506,898,898,898,898,0
|
|
20240221,102900,84083506,898,898,898,898,62
|
|
20240221,102800,84027830,898,898,898,898,96
|
|
20240221,102700,83941622,898,898,898,898,0
|
|
20240221,102600,83941622,898,899,899,898,235
|
|
20240221,102500,83730421,900,900,900,900,20
|
|
20240221,102400,83712421,902,902,902,902,0
|
|
20240221,102300,83712421,902,902,902,902,0
|
|
20240221,102200,83712421,902,902,902,902,0
|
|
20240221,102100,83712421,902,902,902,902,0
|
|
20240221,102000,83712421,902,902,902,902,0
|
|
20240221,101900,83712421,902,902,902,902,0
|
|
20240221,101800,83712421,902,902,902,902,0
|
|
20240221,101700,83712421,902,902,902,902,489
|
|
20240221,101600,83271343,903,902,903,902,1459
|
|
20240221,101500,81954217,902,902,902,902,337
|
|
20240221,101400,81650243,902,901,903,901,5999
|
|
20240221,101300,76236921,902,902,902,902,0
|
|
20240221,101200,76236921,902,902,902,902,237
|
|
20240221,101100,76023147,903,901,903,901,20
|
|
20240221,101000,76005122,899,899,899,899,4
|
|
20240221,100900,76001526,899,899,899,899,25
|
|
20240221,100800,75979051,900,900,900,900,100
|
|
20240221,100700,75889051,902,902,902,902,500
|
|
20240221,100600,75438051,903,903,903,903,0
|
|
20240221,100500,75438051,903,903,903,902,25
|
|
20240221,100400,75415479,903,901,903,901,78
|
|
20240221,100300,75345191,903,903,903,903,0
|
|
20240221,100200,75345191,903,903,903,903,0
|
|
20240221,100100,75345191,903,903,903,903,0
|
|
20240221,100000,75345191,903,903,903,903,0
|
|
20240221,095900,75345191,903,903,903,903,0
|
|
20240221,095800,75345191,903,903,903,903,0
|
|
20240221,095700,75345191,903,903,903,903,0
|
|
20240221,095600,75345191,903,903,903,903,0
|
|
20240221,095500,75345191,903,903,903,903,0
|
|
20240221,095400,75345191,903,903,903,903,0
|
|
20240221,095300,75345191,903,903,903,903,0
|
|
20240221,095200,75345191,903,902,903,902,2000
|
|
20240221,095100,73540191,903,903,903,903,0
|
|
20240221,095000,73540191,903,903,903,903,0
|
|
20240221,094900,73540191,903,903,903,903,0
|
|
20240221,094800,73540191,903,903,903,903,0
|
|
20240221,094700,73540191,903,903,903,903,0
|
|
20240221,094600,73540191,903,903,903,903,0
|
|
20240221,094500,73540191,903,903,903,903,0
|
|
20240221,094400,73540191,903,903,903,903,0
|
|
20240221,094300,73540191,903,903,903,903,0
|
|
20240221,094200,73540191,903,903,903,903,10
|
|
20240221,094100,73531161,903,903,903,903,36
|
|
20240221,094000,73498653,903,903,903,903,1
|
|
20240221,093900,73497750,903,903,903,903,0
|
|
20240221,093800,73497750,903,899,903,898,1504
|
|
20240221,093700,72143538,898,898,898,898,0
|
|
20240221,093600,72143538,898,903,903,898,113
|
|
20240221,093500,72042054,897,897,897,897,101
|
|
20240221,093400,71951457,904,904,904,904,0
|
|
20240221,093300,71951457,904,904,904,904,1
|
|
20240221,093200,71950553,894,905,905,894,12401
|
|
20240221,093100,60787711,910,908,910,908,2385
|
|
20240221,093000,58620551,907,907,907,907,200
|
|
20240221,092900,58439151,908,901,908,901,3169
|
|
20240221,092800,55573347,901,901,901,901,0
|
|
20240221,092700,55573347,901,901,901,901,100
|
|
20240221,092600,55483247,903,903,903,903,1000
|
|
20240221,092500,54580247,905,905,905,905,200
|
|
20240221,092400,54399247,903,903,903,903,350
|
|
20240221,092300,54083197,902,902,902,902,311
|
|
20240221,092200,53802675,903,903,905,893,1264
|
|
20240221,092100,52660265,904,913,913,903,6835
|
|
20240221,092000,46475212,913,942,942,911,23396
|
|
20240221,091900,24507864,935,935,935,935,0
|
|
20240221,091800,24507864,935,935,935,935,0
|
|
20240221,091700,24507864,935,886,935,885,21360
|
|
20240221,091600,5030150,892,892,892,892,0
|
|
20240221,091500,5030150,892,892,892,892,1
|
|
20240221,091400,5029258,893,893,893,893,1501
|
|
20240221,091300,3688865,894,893,894,893,8
|
|
20240221,091200,3681720,894,894,894,894,0
|
|
20240221,091100,3681720,894,892,894,892,23
|
|
20240221,091000,3661199,894,894,894,894,1
|
|
20240221,090900,3660305,894,894,894,894,0
|
|
20240221,090800,3660305,894,894,894,894,11
|
|
20240221,090700,3650471,887,883,887,883,2129
|
|
20240221,090600,1762848,887,882,887,882,769
|
|
20240221,090500,1083441,883,883,883,883,0
|
|
20240221,090400,1083441,883,883,883,883,0
|
|
20240221,090300,1083441,883,883,883,883,0
|
|
20240221,090200,1083441,883,883,883,883,1014
|
|
20240221,090100,188079,883,883,883,883,14
|
|
20240221,090000,175717,883,883,883,883,199
|