607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,190400,376951096,868,868,868,868,251530
|
|
20240222,190300,376951096,868,868,868,868,0
|
|
20240222,190200,376951096,868,868,868,868,0
|
|
20240222,190100,376951096,868,868,868,868,0
|
|
20240222,190000,376951096,868,868,868,868,0
|
|
20240222,185900,376951096,868,868,868,868,0
|
|
20240222,185800,376951096,868,868,868,868,0
|
|
20240222,185700,376951096,868,868,868,868,0
|
|
20240222,185600,376951096,868,868,868,868,0
|
|
20240222,185500,376951096,868,868,868,868,0
|
|
20240222,185400,376951096,868,868,868,868,0
|
|
20240222,185300,376951096,868,868,868,868,0
|
|
20240222,185200,376951096,868,868,868,868,0
|
|
20240222,185100,376951096,868,868,868,868,0
|
|
20240222,185000,376951096,868,868,868,868,0
|
|
20240222,184900,376951096,868,868,868,868,0
|
|
20240222,184800,376951096,868,868,868,868,0
|
|
20240222,184700,376951096,868,868,868,868,0
|
|
20240222,184600,376951096,868,868,868,868,0
|
|
20240222,184500,376951096,868,868,868,868,0
|
|
20240222,184400,376951096,868,868,868,868,0
|
|
20240222,184300,376951096,868,868,868,868,0
|
|
20240222,184200,376951096,868,868,868,868,0
|
|
20240222,184100,376951096,868,868,868,868,0
|
|
20240222,184000,376951096,868,868,868,868,0
|
|
20240222,183900,376951096,868,868,868,868,0
|
|
20240222,183800,376951096,868,868,868,868,0
|
|
20240222,183700,376951096,868,868,868,868,0
|
|
20240222,183600,376951096,868,868,868,868,0
|
|
20240222,183500,376951096,868,868,868,868,0
|
|
20240222,183400,376951096,868,868,868,868,251530
|
|
20240222,183300,376951096,868,868,868,868,0
|
|
20240222,183200,376951096,868,868,868,868,0
|
|
20240222,183100,376951096,868,868,868,868,0
|
|
20240222,183000,376951096,868,868,868,868,0
|
|
20240222,182900,376951096,868,868,868,868,0
|
|
20240222,182800,376951096,868,868,868,868,0
|
|
20240222,182700,376951096,868,868,868,868,0
|
|
20240222,182600,376951096,868,868,868,868,0
|
|
20240222,182500,376951096,868,868,868,868,0
|
|
20240222,182400,376951096,868,868,868,868,0
|
|
20240222,182300,376951096,868,868,868,868,0
|
|
20240222,182200,376951096,868,868,868,868,0
|
|
20240222,182100,376951096,868,868,868,868,0
|
|
20240222,182000,376951096,868,868,868,868,0
|
|
20240222,181900,376951096,868,868,868,868,0
|
|
20240222,181800,376951096,868,868,868,868,0
|
|
20240222,181700,376951096,868,868,868,868,0
|
|
20240222,181600,376951096,868,868,868,868,0
|
|
20240222,181500,376951096,868,868,868,868,0
|
|
20240222,181400,376951096,868,868,868,868,0
|
|
20240222,181300,376951096,868,868,868,868,0
|
|
20240222,181200,376951096,868,868,868,868,0
|
|
20240222,181100,376951096,868,868,868,868,0
|
|
20240222,181000,376951096,868,868,868,868,0
|
|
20240222,180900,376951096,868,868,868,868,0
|
|
20240222,180800,376951096,868,868,868,868,0
|
|
20240222,180700,376951096,868,868,868,868,0
|
|
20240222,180600,376951096,868,868,868,868,0
|
|
20240222,180500,376951096,868,868,868,868,0
|
|
20240222,180400,376951096,868,868,868,868,251530
|
|
20240222,180300,376951096,868,868,868,868,0
|
|
20240222,180200,376951096,868,868,868,868,0
|
|
20240222,180100,376951096,868,868,868,868,0
|
|
20240222,180000,376951096,868,868,868,868,0
|
|
20240222,175900,376951096,868,868,868,868,0
|
|
20240222,175800,376951096,868,868,868,868,0
|
|
20240222,175700,376951096,868,868,868,868,0
|
|
20240222,175600,376951096,868,868,868,868,0
|
|
20240222,175500,376951096,868,868,868,868,0
|
|
20240222,175400,376951096,868,868,868,868,0
|
|
20240222,175300,376951096,868,868,868,868,0
|
|
20240222,175200,376951096,868,868,868,868,0
|
|
20240222,175100,376951096,868,868,868,868,0
|
|
20240222,175000,376951096,868,868,868,868,0
|
|
20240222,174900,376951096,868,868,868,868,0
|
|
20240222,174800,376951096,868,868,868,868,0
|
|
20240222,174700,376951096,868,868,868,868,0
|
|
20240222,174600,376951096,868,868,868,868,0
|
|
20240222,174500,376951096,868,868,868,868,0
|
|
20240222,174400,376951096,868,868,868,868,0
|
|
20240222,174300,376951096,868,868,868,868,0
|
|
20240222,174200,376951096,868,868,868,868,0
|
|
20240222,174100,376951096,868,868,868,868,0
|
|
20240222,174000,376951096,868,868,868,868,0
|
|
20240222,173900,376951096,868,868,868,868,0
|
|
20240222,173800,376951096,868,868,868,868,0
|
|
20240222,173700,376951096,868,868,868,868,0
|
|
20240222,173600,376951096,868,868,868,868,0
|
|
20240222,173500,376951096,868,868,868,868,0
|
|
20240222,173400,376951096,868,868,868,868,251530
|
|
20240222,173300,376951096,868,868,868,868,0
|
|
20240222,173200,376951096,868,868,868,868,0
|
|
20240222,173100,376951096,868,868,868,868,0
|
|
20240222,173000,376951096,868,868,868,868,0
|
|
20240222,172900,376951096,868,868,868,868,0
|
|
20240222,172800,376951096,868,868,868,868,0
|
|
20240222,172700,376951096,868,868,868,868,0
|
|
20240222,172600,376951096,868,868,868,868,0
|
|
20240222,172500,376951096,868,868,868,868,0
|
|
20240222,172400,376951096,868,868,868,868,0
|
|
20240222,172300,376951096,868,868,868,868,0
|
|
20240222,172200,376951096,868,868,868,868,0
|
|
20240222,172100,376951096,868,868,868,868,0
|
|
20240222,172000,376951096,868,868,868,868,0
|
|
20240222,171900,376951096,868,868,868,868,0
|
|
20240222,171800,376951096,868,868,868,868,0
|
|
20240222,171700,376951096,868,868,868,868,0
|
|
20240222,171600,376951096,868,868,868,868,0
|
|
20240222,171500,376951096,868,868,868,868,0
|
|
20240222,171400,376951096,868,868,868,868,0
|
|
20240222,171300,376951096,868,868,868,868,0
|
|
20240222,171200,376951096,868,868,868,868,0
|
|
20240222,171100,376951096,868,868,868,868,0
|
|
20240222,171000,376951096,868,868,868,868,0
|
|
20240222,170900,376951096,868,868,868,868,0
|
|
20240222,170800,376951096,868,868,868,868,0
|
|
20240222,170700,376951096,868,868,868,868,0
|
|
20240222,170600,376951096,868,868,868,868,0
|
|
20240222,170500,376951096,868,868,868,868,0
|
|
20240222,170400,376951096,868,868,868,868,251530
|
|
20240222,170300,376951096,868,868,868,868,0
|
|
20240222,170200,376951096,868,868,868,868,0
|
|
20240222,170100,376951096,868,868,868,868,0
|
|
20240222,170000,376951096,868,868,868,868,0
|
|
20240222,165900,376951096,868,868,868,868,0
|
|
20240222,165800,376951096,868,868,868,868,0
|
|
20240222,165700,376951096,868,868,868,868,0
|
|
20240222,165600,376951096,868,868,868,868,0
|
|
20240222,165500,376951096,868,868,868,868,0
|
|
20240222,165400,376951096,868,868,868,868,0
|
|
20240222,165300,376951096,868,868,868,868,0
|
|
20240222,165200,376951096,868,868,868,868,0
|
|
20240222,165100,376951096,868,868,868,868,0
|
|
20240222,165000,376951096,868,868,868,868,0
|
|
20240222,164900,376951096,868,868,868,868,0
|
|
20240222,164800,376951096,868,868,868,868,0
|
|
20240222,164700,376951096,868,868,868,868,0
|
|
20240222,164600,376951096,868,868,868,868,0
|
|
20240222,164500,376951096,868,868,868,868,0
|
|
20240222,164400,376951096,868,868,868,868,0
|
|
20240222,164300,376951096,868,868,868,868,0
|
|
20240222,164200,376951096,868,868,868,868,0
|
|
20240222,164100,376951096,868,868,868,868,0
|
|
20240222,164000,376951096,868,868,868,868,0
|
|
20240222,163900,376951096,868,868,868,868,0
|
|
20240222,163800,376951096,868,868,868,868,0
|
|
20240222,163700,376951096,868,868,868,868,0
|
|
20240222,163600,376951096,868,868,868,868,0
|
|
20240222,163500,376951096,868,868,868,868,0
|
|
20240222,163400,376951096,868,868,868,868,251530
|
|
20240222,163300,376951096,868,868,868,868,0
|
|
20240222,163200,376951096,868,868,868,868,0
|
|
20240222,163100,376951096,868,868,868,868,0
|
|
20240222,163000,376951096,868,868,868,868,0
|
|
20240222,162900,376951096,868,868,868,868,0
|
|
20240222,162800,376951096,868,868,868,868,0
|
|
20240222,162700,376951096,868,868,868,868,0
|
|
20240222,162600,376951096,868,868,868,868,0
|
|
20240222,162500,376951096,868,868,868,868,0
|
|
20240222,162400,376951096,868,868,868,868,0
|
|
20240222,162300,376951096,868,868,868,868,0
|
|
20240222,162200,376951096,868,868,868,868,0
|
|
20240222,162100,376951096,868,868,868,868,0
|
|
20240222,162000,376951096,868,868,868,868,0
|
|
20240222,161900,376951096,868,868,868,868,0
|
|
20240222,161800,376951096,868,868,868,868,0
|
|
20240222,161700,376951096,868,868,868,868,0
|
|
20240222,161600,376951096,868,868,868,868,0
|
|
20240222,161500,376951096,868,868,868,868,0
|
|
20240222,161400,376951096,868,868,868,868,0
|
|
20240222,161300,376951096,868,868,868,868,0
|
|
20240222,161200,376951096,868,868,868,868,0
|
|
20240222,161100,376951096,868,868,868,868,0
|
|
20240222,161000,376951096,868,868,868,868,0
|
|
20240222,160900,376951096,868,868,868,868,0
|
|
20240222,160800,376951096,868,868,868,868,0
|
|
20240222,160700,376951096,868,868,868,868,0
|
|
20240222,160600,376951096,868,868,868,868,0
|
|
20240222,160500,376951096,868,868,868,868,0
|
|
20240222,160400,376951096,868,868,868,868,251530
|
|
20240222,160300,376951096,868,868,868,868,0
|
|
20240222,160200,376951096,868,868,868,868,0
|
|
20240222,160100,376951096,868,868,868,868,0
|
|
20240222,160000,376951096,868,868,868,868,0
|
|
20240222,155900,376951096,868,868,868,868,0
|
|
20240222,155800,376951096,868,868,868,868,0
|
|
20240222,155700,376951096,868,868,868,868,0
|
|
20240222,155600,376951096,868,868,868,868,0
|
|
20240222,155500,376951096,868,868,868,868,0
|
|
20240222,155400,376951096,868,868,868,868,0
|
|
20240222,155300,376951096,868,868,868,868,0
|
|
20240222,155200,376951096,868,868,868,868,0
|
|
20240222,155100,376951096,868,868,868,868,0
|
|
20240222,155000,376951096,868,868,868,868,0
|
|
20240222,154900,376951096,868,868,868,868,0
|
|
20240222,154800,376951096,868,868,868,868,0
|
|
20240222,154700,376951096,868,868,868,868,0
|
|
20240222,154600,376951096,868,868,868,868,0
|
|
20240222,154500,376951096,868,868,868,868,0
|
|
20240222,154400,376951096,868,868,868,868,0
|
|
20240222,154300,376951096,868,868,868,868,0
|
|
20240222,154200,376951096,868,868,868,868,0
|
|
20240222,154100,376951096,868,868,868,868,0
|
|
20240222,154000,376951096,868,868,868,868,0
|
|
20240222,153900,376951096,868,868,868,868,0
|
|
20240222,153800,376951096,868,868,868,868,0
|
|
20240222,153700,376951096,868,868,868,868,0
|
|
20240222,153600,376951096,868,868,868,868,0
|
|
20240222,153500,376951096,868,868,868,868,0
|
|
20240222,153400,376951096,868,868,868,868,251530
|
|
20240222,153300,376951096,868,868,868,868,0
|
|
20240222,153200,376951096,868,868,868,868,0
|
|
20240222,153100,376951096,868,868,868,868,0
|
|
20240222,153000,376951096,868,868,868,868,251530
|
|
20240222,152900,158623056,891,891,891,891,0
|
|
20240222,152800,158623056,891,891,891,891,0
|
|
20240222,152700,158623056,891,891,891,891,0
|
|
20240222,152600,158623056,891,891,891,891,0
|
|
20240222,152500,158623056,891,891,891,891,0
|
|
20240222,152400,158623056,891,891,891,891,0
|
|
20240222,152300,158623056,891,891,891,891,0
|
|
20240222,152200,158623056,891,891,891,891,0
|
|
20240222,152100,158623056,891,891,891,891,0
|
|
20240222,152000,158623056,891,891,891,891,0
|
|
20240222,151900,158623056,891,889,891,889,100
|
|
20240222,151800,158534066,888,888,888,888,945
|
|
20240222,151700,157694906,888,888,888,888,101
|
|
20240222,151600,157605218,890,888,890,888,109
|
|
20240222,151500,157508407,889,888,889,888,1418
|
|
20240222,151400,156249204,888,887,888,887,41
|
|
20240222,151300,156212825,887,888,888,887,2397
|
|
20240222,151200,154084318,890,890,890,890,553
|
|
20240222,151100,153592148,893,893,893,893,0
|
|
20240222,151000,153592148,893,893,893,890,12001
|
|
20240222,150900,142904477,893,893,893,893,1
|
|
20240222,150800,142903584,893,893,893,893,0
|
|
20240222,150700,142903584,893,893,893,893,1
|
|
20240222,150600,142902691,893,893,893,893,25
|
|
20240222,150500,142880366,893,893,893,893,24
|
|
20240222,150400,142858934,892,891,893,891,662
|
|
20240222,150300,142267820,891,891,891,891,15
|
|
20240222,150200,142254455,893,892,893,892,380
|
|
20240222,150100,141915119,892,892,892,892,44
|
|
20240222,150000,141875871,893,891,893,891,84
|
|
20240222,145900,141800947,891,891,891,891,1123
|
|
20240222,145800,140800354,891,891,892,891,104
|
|
20240222,145700,140707672,891,891,891,891,1001
|
|
20240222,145600,139815781,891,890,891,890,136
|
|
20240222,145500,139694618,890,890,890,890,123
|
|
20240222,145400,139585148,891,890,891,890,246
|
|
20240222,145300,139366096,890,890,892,890,3124
|
|
20240222,145200,136580236,890,889,890,889,536
|
|
20240222,145100,136103232,888,888,888,888,3
|
|
20240222,145000,136100568,888,888,888,888,38
|
|
20240222,144900,136066824,888,888,888,888,36
|
|
20240222,144800,136034856,889,890,890,889,1003
|
|
20240222,144700,135143186,890,890,890,890,0
|
|
20240222,144600,135143186,890,890,890,890,1
|
|
20240222,144500,135142296,890,890,890,890,17
|
|
20240222,144400,135127166,890,890,890,890,17
|
|
20240222,144300,135112036,890,890,890,890,465
|
|
20240222,144200,134698186,892,892,892,892,7
|
|
20240222,144100,134691942,893,893,893,893,162
|
|
20240222,144000,134547276,893,893,893,893,35
|
|
20240222,143900,134516021,893,893,893,893,21
|
|
20240222,143800,134497268,893,893,893,893,17
|
|
20240222,143700,134482087,893,893,893,893,0
|
|
20240222,143600,134482087,893,893,893,893,0
|
|
20240222,143500,134482087,893,893,893,893,5
|
|
20240222,143400,134477622,895,893,895,893,6
|
|
20240222,143300,134472262,896,896,896,896,0
|
|
20240222,143200,134472262,896,896,896,896,0
|
|
20240222,143100,134472262,896,896,896,896,0
|
|
20240222,143000,134472262,896,896,896,896,0
|
|
20240222,142900,134472262,896,896,896,896,1
|
|
20240222,142800,134471366,895,895,895,895,0
|
|
20240222,142700,134471366,895,895,895,895,0
|
|
20240222,142600,134471366,895,895,895,895,0
|
|
20240222,142500,134471366,895,895,895,895,0
|
|
20240222,142400,134471366,895,895,895,895,0
|
|
20240222,142300,134471366,895,895,895,895,1
|
|
20240222,142200,134470471,896,896,896,896,0
|
|
20240222,142100,134470471,896,896,896,896,0
|
|
20240222,142000,134470471,896,896,896,896,0
|
|
20240222,141900,134470471,896,895,896,895,50
|
|
20240222,141800,134425720,893,893,893,893,1
|
|
20240222,141700,134424827,893,893,893,893,32
|
|
20240222,141600,134396251,893,893,893,893,12
|
|
20240222,141500,134385535,893,893,893,893,311
|
|
20240222,141400,134107812,893,893,893,893,11
|
|
20240222,141300,134097989,895,895,895,895,0
|
|
20240222,141200,134097989,895,895,895,895,0
|
|
20240222,141100,134097989,895,895,895,895,0
|
|
20240222,141000,134097989,895,893,895,893,518
|
|
20240222,140900,133635413,893,893,893,893,483
|
|
20240222,140800,133204094,893,893,893,893,0
|
|
20240222,140700,133204094,893,893,893,893,0
|
|
20240222,140600,133204094,893,893,893,893,0
|
|
20240222,140500,133204094,893,890,893,890,1000
|
|
20240222,140400,132313366,890,890,890,890,0
|
|
20240222,140300,132313366,890,890,890,890,43
|
|
20240222,140200,132275096,888,887,888,887,59
|
|
20240222,140100,132222761,886,886,886,886,3110
|
|
20240222,140000,129467301,886,886,886,886,0
|
|
20240222,135900,129467301,886,886,886,886,0
|
|
20240222,135800,129467301,886,887,887,886,2038
|
|
20240222,135700,127660663,887,888,888,887,161
|
|
20240222,135600,127517725,888,888,888,888,0
|
|
20240222,135500,127517725,888,888,888,888,3
|
|
20240222,135400,127515061,888,888,888,888,86
|
|
20240222,135300,127438693,888,888,888,888,387
|
|
20240222,135200,127095037,888,891,891,888,13478
|
|
20240222,135100,115109484,894,894,894,894,0
|
|
20240222,135000,115109484,894,894,894,894,0
|
|
20240222,134900,115109484,894,893,894,893,2
|
|
20240222,134800,115107697,893,893,893,893,0
|
|
20240222,134700,115107697,893,893,893,893,10
|
|
20240222,134600,115098767,893,893,893,893,0
|
|
20240222,134500,115098767,893,893,893,893,0
|
|
20240222,134400,115098767,893,893,893,893,0
|
|
20240222,134300,115098767,893,893,893,893,0
|
|
20240222,134200,115098767,893,893,893,893,0
|
|
20240222,134100,115098767,893,893,893,893,0
|
|
20240222,134000,115098767,893,893,893,893,0
|
|
20240222,133900,115098767,893,893,893,893,0
|
|
20240222,133800,115098767,893,893,893,893,0
|
|
20240222,133700,115098767,893,893,893,893,1
|
|
20240222,133600,115097874,890,890,890,890,0
|
|
20240222,133500,115097874,890,890,890,890,0
|
|
20240222,133400,115097874,890,890,890,890,31
|
|
20240222,133300,115070284,890,890,890,890,0
|
|
20240222,133200,115070284,890,894,894,890,4074
|
|
20240222,133100,111432997,894,895,895,894,3937
|
|
20240222,133000,107911945,895,895,895,895,0
|
|
20240222,132900,107911945,895,895,895,895,0
|
|
20240222,132800,107911945,895,895,895,895,0
|
|
20240222,132700,107911945,895,895,895,895,5
|
|
20240222,132600,107907470,895,895,895,895,5
|
|
20240222,132500,107902995,895,895,895,895,130
|
|
20240222,132400,107786645,895,895,895,895,15
|
|
20240222,132300,107773220,895,895,895,895,0
|
|
20240222,132200,107773220,895,895,895,895,0
|
|
20240222,132100,107773220,895,895,895,895,0
|
|
20240222,132000,107773220,895,895,895,895,3
|
|
20240222,131900,107770535,895,895,895,895,3
|
|
20240222,131800,107767850,895,896,896,895,103
|
|
20240222,131700,107675565,896,896,896,896,2
|
|
20240222,131600,107673773,895,895,895,895,1
|
|
20240222,131500,107672878,895,895,895,895,20
|
|
20240222,131400,107654978,895,895,895,895,21
|
|
20240222,131300,107636183,895,896,896,895,549
|
|
20240222,131200,107144298,896,896,896,896,38
|
|
20240222,131100,107110250,896,897,897,896,1037
|
|
20240222,131000,106180097,899,899,899,899,0
|
|
20240222,130900,106180097,899,899,899,899,0
|
|
20240222,130800,106180097,899,899,899,899,6
|
|
20240222,130700,106174703,898,898,898,898,1
|
|
20240222,130600,106173805,898,898,898,898,0
|
|
20240222,130500,106173805,898,898,898,898,2
|
|
20240222,130400,106172009,899,900,900,899,1228
|
|
20240222,130300,105067991,900,900,900,900,24
|
|
20240222,130200,105046391,900,900,900,900,0
|
|
20240222,130100,105046391,900,900,900,900,2
|
|
20240222,130000,105044591,900,900,900,900,91
|
|
20240222,125900,104962691,900,900,900,900,0
|
|
20240222,125800,104962691,900,900,900,900,0
|
|
20240222,125700,104962691,900,900,900,900,20
|
|
20240222,125600,104944691,901,901,901,901,0
|
|
20240222,125500,104944691,901,902,902,899,571
|
|
20240222,125400,104430910,903,903,903,903,0
|
|
20240222,125300,104430910,903,903,903,903,0
|
|
20240222,125200,104430910,903,903,903,903,0
|
|
20240222,125100,104430910,903,903,903,903,0
|
|
20240222,125000,104430910,903,903,903,903,0
|
|
20240222,124900,104430910,903,903,903,903,0
|
|
20240222,124800,104430910,903,903,903,903,0
|
|
20240222,124700,104430910,903,903,903,903,0
|
|
20240222,124600,104430910,903,903,903,903,0
|
|
20240222,124500,104430910,903,903,903,903,0
|
|
20240222,124400,104430910,903,903,903,903,0
|
|
20240222,124300,104430910,903,903,903,903,0
|
|
20240222,124200,104430910,903,903,903,903,0
|
|
20240222,124100,104430910,903,903,903,903,0
|
|
20240222,124000,104430910,903,903,903,903,0
|
|
20240222,123900,104430910,903,903,903,903,0
|
|
20240222,123800,104430910,903,903,903,903,0
|
|
20240222,123700,104430910,903,903,903,903,0
|
|
20240222,123600,104430910,903,903,903,903,50
|
|
20240222,123500,104385760,905,905,905,905,0
|
|
20240222,123400,104385760,905,905,905,905,0
|
|
20240222,123300,104385760,905,905,905,905,0
|
|
20240222,123200,104385760,905,905,905,905,0
|
|
20240222,123100,104385760,905,905,905,905,0
|
|
20240222,123000,104385760,905,905,905,905,0
|
|
20240222,122900,104385760,905,905,905,905,0
|
|
20240222,122800,104385760,905,905,905,905,0
|
|
20240222,122700,104385760,905,905,905,905,0
|
|
20240222,122600,104385760,905,905,905,905,0
|
|
20240222,122500,104385760,905,905,905,905,0
|
|
20240222,122400,104385760,905,904,905,904,50
|
|
20240222,122300,104340520,905,905,905,905,0
|
|
20240222,122200,104340520,905,905,905,905,0
|
|
20240222,122100,104340520,905,905,905,905,0
|
|
20240222,122000,104340520,905,905,905,905,0
|
|
20240222,121900,104340520,905,905,905,905,0
|
|
20240222,121800,104340520,905,905,905,905,0
|
|
20240222,121700,104340520,905,905,905,905,0
|
|
20240222,121600,104340520,905,905,905,905,0
|
|
20240222,121500,104340520,905,905,905,905,0
|
|
20240222,121400,104340520,905,905,905,905,0
|
|
20240222,121300,104340520,905,905,905,905,0
|
|
20240222,121200,104340520,905,905,905,905,0
|
|
20240222,121100,104340520,905,905,905,905,0
|
|
20240222,121000,104340520,905,905,905,905,0
|
|
20240222,120900,104340520,905,905,905,905,0
|
|
20240222,120800,104340520,905,905,905,905,0
|
|
20240222,120700,104340520,905,905,905,905,0
|
|
20240222,120600,104340520,905,899,905,899,284
|
|
20240222,120500,104084450,899,899,899,899,1
|
|
20240222,120400,104083551,898,898,898,898,1
|
|
20240222,120300,104082653,899,899,899,899,0
|
|
20240222,120200,104082653,899,899,899,899,0
|
|
20240222,120100,104082653,899,899,899,899,0
|
|
20240222,120000,104082653,899,899,899,899,0
|
|
20240222,115900,104082653,899,899,899,899,0
|
|
20240222,115800,104082653,899,899,899,899,0
|
|
20240222,115700,104082653,899,899,899,899,261
|
|
20240222,115600,103848014,899,899,899,899,0
|
|
20240222,115500,103848014,899,899,899,899,0
|
|
20240222,115400,103848014,899,899,899,899,0
|
|
20240222,115300,103848014,899,899,899,899,3
|
|
20240222,115200,103845317,899,899,899,899,1
|
|
20240222,115100,103844418,895,895,895,895,1
|
|
20240222,115000,103843523,900,900,900,900,0
|
|
20240222,114900,103843523,900,900,900,900,0
|
|
20240222,114800,103843523,900,900,900,900,0
|
|
20240222,114700,103843523,900,900,900,900,0
|
|
20240222,114600,103843523,900,900,900,900,0
|
|
20240222,114500,103843523,900,900,900,900,0
|
|
20240222,114400,103843523,900,900,900,900,0
|
|
20240222,114300,103843523,900,900,900,900,0
|
|
20240222,114200,103843523,900,899,900,899,10000
|
|
20240222,114100,94843577,899,899,899,899,0
|
|
20240222,114000,94843577,899,899,899,899,0
|
|
20240222,113900,94843577,899,899,899,899,0
|
|
20240222,113800,94843577,899,899,899,899,0
|
|
20240222,113700,94843577,899,899,899,899,70
|
|
20240222,113600,94780647,900,902,902,898,3398
|
|
20240222,113500,91728047,900,900,900,900,2
|
|
20240222,113400,91726247,902,902,902,902,0
|
|
20240222,113300,91726247,902,902,902,902,0
|
|
20240222,113200,91726247,902,902,902,902,0
|
|
20240222,113100,91726247,902,902,902,902,0
|
|
20240222,113000,91726247,902,902,902,902,0
|
|
20240222,112900,91726247,902,902,902,902,0
|
|
20240222,112800,91726247,902,902,902,902,0
|
|
20240222,112700,91726247,902,902,902,902,0
|
|
20240222,112600,91726247,902,902,902,902,0
|
|
20240222,112500,91726247,902,902,902,902,0
|
|
20240222,112400,91726247,902,902,902,902,0
|
|
20240222,112300,91726247,902,902,902,902,0
|
|
20240222,112200,91726247,902,902,902,902,0
|
|
20240222,112100,91726247,902,902,902,902,4
|
|
20240222,112000,91722639,902,902,902,902,0
|
|
20240222,111900,91722639,902,902,902,902,0
|
|
20240222,111800,91722639,902,902,902,902,0
|
|
20240222,111700,91722639,902,902,902,902,0
|
|
20240222,111600,91722639,902,902,902,902,0
|
|
20240222,111500,91722639,902,900,902,900,8
|
|
20240222,111400,91715437,899,899,899,899,0
|
|
20240222,111300,91715437,899,899,899,899,2
|
|
20240222,111200,91713639,900,899,900,899,2
|
|
20240222,111100,91711840,900,899,900,899,52
|
|
20240222,111000,91665091,899,899,899,899,0
|
|
20240222,110900,91665091,899,899,899,899,3
|
|
20240222,110800,91662394,899,899,899,899,40
|
|
20240222,110700,91626434,899,899,899,899,46
|
|
20240222,110600,91585080,899,899,899,899,1045
|
|
20240222,110500,90645625,902,902,902,902,231
|
|
20240222,110400,90437263,901,901,901,901,0
|
|
20240222,110300,90437263,901,901,901,901,0
|
|
20240222,110200,90437263,901,901,901,901,0
|
|
20240222,110100,90437263,901,901,901,901,0
|
|
20240222,110000,90437263,901,901,901,901,0
|
|
20240222,105900,90437263,901,901,901,901,0
|
|
20240222,105800,90437263,901,901,901,901,0
|
|
20240222,105700,90437263,901,901,901,901,0
|
|
20240222,105600,90437263,901,901,901,901,0
|
|
20240222,105500,90437263,901,901,901,901,3
|
|
20240222,105400,90434560,901,900,901,900,550
|
|
20240222,105300,89939060,901,901,901,901,49
|
|
20240222,105200,89894911,900,901,902,900,1336
|
|
20240222,105100,88691005,901,901,901,901,0
|
|
20240222,105000,88691005,901,901,901,901,0
|
|
20240222,104900,88691005,901,901,901,901,5
|
|
20240222,104800,88686500,901,901,901,901,0
|
|
20240222,104700,88686500,901,901,901,901,0
|
|
20240222,104600,88686500,901,901,901,901,0
|
|
20240222,104500,88686500,901,901,901,901,0
|
|
20240222,104400,88686500,901,901,901,901,0
|
|
20240222,104300,88686500,901,901,901,901,0
|
|
20240222,104200,88686500,901,901,901,901,10
|
|
20240222,104100,88677490,901,901,901,901,0
|
|
20240222,104000,88677490,901,901,901,901,135
|
|
20240222,103900,88555855,901,901,901,901,148
|
|
20240222,103800,88422507,901,902,902,901,1279
|
|
20240222,103700,87268946,903,903,903,903,0
|
|
20240222,103600,87268946,903,903,903,903,0
|
|
20240222,103500,87268946,903,903,903,903,1
|
|
20240222,103400,87268043,903,903,903,903,0
|
|
20240222,103300,87268043,903,903,903,903,0
|
|
20240222,103200,87268043,903,903,903,903,0
|
|
20240222,103100,87268043,903,903,903,903,0
|
|
20240222,103000,87268043,903,903,903,903,0
|
|
20240222,102900,87268043,903,903,903,903,500
|
|
20240222,102800,86816543,902,902,902,902,11
|
|
20240222,102700,86806621,902,901,902,901,152
|
|
20240222,102600,86669523,901,901,901,901,146
|
|
20240222,102500,86537977,901,903,903,901,4000
|
|
20240222,102400,82932360,906,906,906,906,3
|
|
20240222,102300,82929642,906,903,906,902,1074
|
|
20240222,102200,81960395,902,908,908,902,1000
|
|
20240222,102100,81057665,908,908,908,908,30
|
|
20240222,102000,81030425,909,909,909,909,22
|
|
20240222,101900,81010427,909,909,909,909,126
|
|
20240222,101800,80895893,911,911,911,909,211
|
|
20240222,101700,80703684,911,911,912,911,101
|
|
20240222,101600,80611661,911,911,911,911,0
|
|
20240222,101500,80611661,911,911,911,911,0
|
|
20240222,101400,80611661,911,911,911,911,0
|
|
20240222,101300,80611661,911,911,911,911,0
|
|
20240222,101200,80611661,911,911,911,911,0
|
|
20240222,101100,80611661,911,909,911,909,2
|
|
20240222,101000,80609841,909,909,909,909,2
|
|
20240222,100900,80608023,909,909,909,909,35
|
|
20240222,100800,80576208,909,909,909,909,0
|
|
20240222,100700,80576208,909,909,909,909,0
|
|
20240222,100600,80576208,909,909,909,909,3
|
|
20240222,100500,80573481,909,909,909,909,0
|
|
20240222,100400,80573481,909,909,909,909,7
|
|
20240222,100300,80567118,909,909,909,909,108
|
|
20240222,100200,80468946,911,911,911,911,0
|
|
20240222,100100,80468946,911,911,911,911,0
|
|
20240222,100000,80468946,911,909,911,909,54
|
|
20240222,095900,80419807,908,908,908,908,15
|
|
20240222,095800,80406187,911,911,911,911,0
|
|
20240222,095700,80406187,911,911,911,911,0
|
|
20240222,095600,80406187,911,911,911,911,413
|
|
20240222,095500,80029944,904,904,904,904,0
|
|
20240222,095400,80029944,904,913,913,904,21
|
|
20240222,095300,80010951,913,912,913,912,5997
|
|
20240222,095200,74537678,912,912,912,912,0
|
|
20240222,095100,74537678,912,904,912,904,5
|
|
20240222,095000,74533136,913,913,913,913,0
|
|
20240222,094900,74533136,913,913,913,913,0
|
|
20240222,094800,74533136,913,913,913,913,0
|
|
20240222,094700,74533136,913,913,913,913,0
|
|
20240222,094600,74533136,913,913,913,913,0
|
|
20240222,094500,74533136,913,913,913,913,5992
|
|
20240222,094400,69062440,912,912,912,912,0
|
|
20240222,094300,69062440,912,900,912,900,2
|
|
20240222,094200,69060628,913,911,913,911,11
|
|
20240222,094100,69050596,900,900,900,900,0
|
|
20240222,094000,69050596,900,900,900,900,9
|
|
20240222,093900,69042496,913,912,913,912,40
|
|
20240222,093800,69005987,913,913,913,913,1
|
|
20240222,093700,69005074,913,913,913,913,1
|
|
20240222,093600,69004161,910,910,910,910,228
|
|
20240222,093500,68796681,910,910,910,910,310
|
|
20240222,093400,68514581,910,910,910,910,103
|
|
20240222,093300,68420851,913,913,913,913,2630
|
|
20240222,093200,66019661,913,910,913,910,198
|
|
20240222,093100,65839478,910,909,912,909,2128
|
|
20240222,093000,63900366,912,911,913,911,1699
|
|
20240222,092900,62350680,912,912,912,906,3288
|
|
20240222,092800,59357318,909,906,909,906,631
|
|
20240222,092700,58784019,906,905,906,905,102
|
|
20240222,092600,58691708,893,893,893,893,0
|
|
20240222,092500,58691708,893,893,893,893,0
|
|
20240222,092400,58691708,893,893,893,893,0
|
|
20240222,092300,58691708,893,905,905,893,617
|
|
20240222,092200,58134619,905,905,905,905,600
|
|
20240222,092100,57591619,910,910,910,910,0
|
|
20240222,092000,57591619,910,910,910,910,22
|
|
20240222,091900,57571599,910,910,910,910,7
|
|
20240222,091800,57565229,910,910,910,910,8781
|
|
20240222,091700,49574519,910,910,915,910,2572
|
|
20240222,091600,47225135,911,905,911,905,3507
|
|
20240222,091500,44038507,905,905,905,905,794
|
|
20240222,091400,43319937,907,906,907,904,2468
|
|
20240222,091300,41082321,907,907,907,907,2753
|
|
20240222,091200,38585350,907,908,908,907,23
|
|
20240222,091100,38564488,905,896,905,895,5019
|
|
20240222,091000,34042744,907,895,907,895,2148
|
|
20240222,090900,32100353,893,893,893,893,0
|
|
20240222,090800,32100353,893,904,904,893,19
|
|
20240222,090700,32083221,905,905,905,901,1578
|
|
20240222,090600,30655713,904,910,910,904,3751
|
|
20240222,090500,27261799,910,908,910,908,100
|
|
20240222,090400,27170889,911,910,913,910,3363
|
|
20240222,090300,24101328,913,909,913,909,12228
|
|
20240222,090200,12973977,910,910,914,910,4319
|
|
20240222,090100,9031114,912,914,914,912,3321
|
|
20240222,090000,5996024,890,882,919,882,6756
|