611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,190800,57372246,817,817,817,817,1326
|
|
20240221,190700,57372246,817,817,817,817,0
|
|
20240221,190600,57372246,817,817,817,817,0
|
|
20240221,190500,57372246,817,817,817,817,0
|
|
20240221,190400,57372246,817,817,817,817,0
|
|
20240221,190300,57372246,817,817,817,817,0
|
|
20240221,190200,57372246,817,817,817,817,0
|
|
20240221,190100,57372246,817,817,817,817,0
|
|
20240221,190000,57372246,817,817,817,817,0
|
|
20240221,185900,57372246,817,817,817,817,0
|
|
20240221,185800,57372246,817,817,817,817,0
|
|
20240221,185700,57372246,817,817,817,817,0
|
|
20240221,185600,57372246,817,817,817,817,0
|
|
20240221,185500,57372246,817,817,817,817,0
|
|
20240221,185400,57372246,817,817,817,817,0
|
|
20240221,185300,57372246,817,817,817,817,0
|
|
20240221,185200,57372246,817,817,817,817,0
|
|
20240221,185100,57372246,817,817,817,817,0
|
|
20240221,185000,57372246,817,817,817,817,0
|
|
20240221,184900,57372246,817,817,817,817,0
|
|
20240221,184800,57372246,817,817,817,817,0
|
|
20240221,184700,57372246,817,817,817,817,0
|
|
20240221,184600,57372246,817,817,817,817,0
|
|
20240221,184500,57372246,817,817,817,817,0
|
|
20240221,184400,57372246,817,817,817,817,0
|
|
20240221,184300,57372246,817,817,817,817,0
|
|
20240221,184200,57372246,817,817,817,817,0
|
|
20240221,184100,57372246,817,817,817,817,0
|
|
20240221,184000,57372246,817,817,817,817,0
|
|
20240221,183900,57372246,817,817,817,817,0
|
|
20240221,183800,57372246,817,817,817,817,1326
|
|
20240221,183700,57372246,817,817,817,817,0
|
|
20240221,183600,57372246,817,817,817,817,0
|
|
20240221,183500,57372246,817,817,817,817,0
|
|
20240221,183400,57372246,817,817,817,817,0
|
|
20240221,183300,57372246,817,817,817,817,0
|
|
20240221,183200,57372246,817,817,817,817,0
|
|
20240221,183100,57372246,817,817,817,817,0
|
|
20240221,183000,57372246,817,817,817,817,0
|
|
20240221,182900,57372246,817,817,817,817,0
|
|
20240221,182800,57372246,817,817,817,817,0
|
|
20240221,182700,57372246,817,817,817,817,0
|
|
20240221,182600,57372246,817,817,817,817,0
|
|
20240221,182500,57372246,817,817,817,817,0
|
|
20240221,182400,57372246,817,817,817,817,0
|
|
20240221,182300,57372246,817,817,817,817,0
|
|
20240221,182200,57372246,817,817,817,817,0
|
|
20240221,182100,57372246,817,817,817,817,0
|
|
20240221,182000,57372246,817,817,817,817,0
|
|
20240221,181900,57372246,817,817,817,817,0
|
|
20240221,181800,57372246,817,817,817,817,0
|
|
20240221,181700,57372246,817,817,817,817,0
|
|
20240221,181600,57372246,817,817,817,817,0
|
|
20240221,181500,57372246,817,817,817,817,0
|
|
20240221,181400,57372246,817,817,817,817,0
|
|
20240221,181300,57372246,817,817,817,817,0
|
|
20240221,181200,57372246,817,817,817,817,0
|
|
20240221,181100,57372246,817,817,817,817,0
|
|
20240221,181000,57372246,817,817,817,817,0
|
|
20240221,180900,57372246,817,817,817,817,0
|
|
20240221,180800,57372246,817,817,817,817,1326
|
|
20240221,180700,57372246,817,817,817,817,0
|
|
20240221,180600,57372246,817,817,817,817,0
|
|
20240221,180500,57372246,817,817,817,817,0
|
|
20240221,180400,57372246,817,817,817,817,0
|
|
20240221,180300,57372246,817,817,817,817,0
|
|
20240221,180200,57372246,817,817,817,817,0
|
|
20240221,180100,57372246,817,817,817,817,0
|
|
20240221,180000,57372246,817,817,817,817,0
|
|
20240221,175900,57372246,817,817,817,817,0
|
|
20240221,175800,57372246,817,817,817,817,0
|
|
20240221,175700,57372246,817,817,817,817,0
|
|
20240221,175600,57372246,817,817,817,817,0
|
|
20240221,175500,57372246,817,817,817,817,0
|
|
20240221,175400,57372246,817,817,817,817,0
|
|
20240221,175300,57372246,817,817,817,817,0
|
|
20240221,175200,57372246,817,817,817,817,0
|
|
20240221,175100,57372246,817,817,817,817,0
|
|
20240221,175000,57372246,817,817,817,817,0
|
|
20240221,174900,57372246,817,817,817,817,0
|
|
20240221,174800,57372246,817,817,817,817,0
|
|
20240221,174700,57372246,817,817,817,817,0
|
|
20240221,174600,57372246,817,817,817,817,0
|
|
20240221,174500,57372246,817,817,817,817,0
|
|
20240221,174400,57372246,817,817,817,817,0
|
|
20240221,174300,57372246,817,817,817,817,0
|
|
20240221,174200,57372246,817,817,817,817,0
|
|
20240221,174100,57372246,817,817,817,817,0
|
|
20240221,174000,57372246,817,817,817,817,0
|
|
20240221,173900,57372246,817,817,817,817,0
|
|
20240221,173800,57372246,817,817,817,817,1326
|
|
20240221,173700,57372246,817,817,817,817,0
|
|
20240221,173600,57372246,817,817,817,817,0
|
|
20240221,173500,57372246,817,817,817,817,0
|
|
20240221,173400,57372246,817,817,817,817,0
|
|
20240221,173300,57372246,817,817,817,817,0
|
|
20240221,173200,57372246,817,817,817,817,0
|
|
20240221,173100,57372246,817,817,817,817,0
|
|
20240221,173000,57372246,817,817,817,817,0
|
|
20240221,172900,57372246,817,817,817,817,0
|
|
20240221,172800,57372246,817,817,817,817,0
|
|
20240221,172700,57372246,817,817,817,817,0
|
|
20240221,172600,57372246,817,817,817,817,0
|
|
20240221,172500,57372246,817,817,817,817,0
|
|
20240221,172400,57372246,817,817,817,817,0
|
|
20240221,172300,57372246,817,817,817,817,0
|
|
20240221,172200,57372246,817,817,817,817,0
|
|
20240221,172100,57372246,817,817,817,817,0
|
|
20240221,172000,57372246,817,817,817,817,0
|
|
20240221,171900,57372246,817,817,817,817,0
|
|
20240221,171800,57372246,817,817,817,817,0
|
|
20240221,171700,57372246,817,817,817,817,0
|
|
20240221,171600,57372246,817,817,817,817,0
|
|
20240221,171500,57372246,817,817,817,817,0
|
|
20240221,171400,57372246,817,817,817,817,0
|
|
20240221,171300,57372246,817,817,817,817,0
|
|
20240221,171200,57372246,817,817,817,817,0
|
|
20240221,171100,57372246,817,817,817,817,0
|
|
20240221,171000,57372246,817,817,817,817,0
|
|
20240221,170900,57372246,817,817,817,817,0
|
|
20240221,170800,57372246,817,817,817,817,1326
|
|
20240221,170700,57372246,817,817,817,817,0
|
|
20240221,170600,57372246,817,817,817,817,0
|
|
20240221,170500,57372246,817,817,817,817,0
|
|
20240221,170400,57372246,817,817,817,817,0
|
|
20240221,170300,57372246,817,817,817,817,0
|
|
20240221,170200,57372246,817,817,817,817,0
|
|
20240221,170100,57372246,817,817,817,817,0
|
|
20240221,170000,57372246,817,817,817,817,0
|
|
20240221,165900,57372246,817,817,817,817,0
|
|
20240221,165800,57372246,817,817,817,817,0
|
|
20240221,165700,57372246,817,817,817,817,0
|
|
20240221,165600,57372246,817,817,817,817,0
|
|
20240221,165500,57372246,817,817,817,817,0
|
|
20240221,165400,57372246,817,817,817,817,0
|
|
20240221,165300,57372246,817,817,817,817,0
|
|
20240221,165200,57372246,817,817,817,817,0
|
|
20240221,165100,57372246,817,817,817,817,0
|
|
20240221,165000,57372246,817,817,817,817,0
|
|
20240221,164900,57372246,817,817,817,817,0
|
|
20240221,164800,57372246,817,817,817,817,0
|
|
20240221,164700,57372246,817,817,817,817,0
|
|
20240221,164600,57372246,817,817,817,817,0
|
|
20240221,164500,57372246,817,817,817,817,0
|
|
20240221,164400,57372246,817,817,817,817,0
|
|
20240221,164300,57372246,817,817,817,817,0
|
|
20240221,164200,57372246,817,817,817,817,0
|
|
20240221,164100,57372246,817,817,817,817,0
|
|
20240221,164000,57372246,817,817,817,817,0
|
|
20240221,163900,57372246,817,817,817,817,0
|
|
20240221,163800,57372246,817,817,817,817,1326
|
|
20240221,163700,57372246,817,817,817,817,0
|
|
20240221,163600,57372246,817,817,817,817,0
|
|
20240221,163500,57372246,817,817,817,817,0
|
|
20240221,163400,57372246,817,817,817,817,0
|
|
20240221,163300,57372246,817,817,817,817,0
|
|
20240221,163200,57372246,817,817,817,817,0
|
|
20240221,163100,57372246,817,817,817,817,0
|
|
20240221,163000,57372246,817,817,817,817,0
|
|
20240221,162900,57372246,817,817,817,817,0
|
|
20240221,162800,57372246,817,817,817,817,0
|
|
20240221,162700,57372246,817,817,817,817,0
|
|
20240221,162600,57372246,817,817,817,817,0
|
|
20240221,162500,57372246,817,817,817,817,0
|
|
20240221,162400,57372246,817,817,817,817,0
|
|
20240221,162300,57372246,817,817,817,817,0
|
|
20240221,162200,57372246,817,817,817,817,0
|
|
20240221,162100,57372246,817,817,817,817,0
|
|
20240221,162000,57372246,817,817,817,817,0
|
|
20240221,161900,57372246,817,817,817,817,0
|
|
20240221,161800,57372246,817,817,817,817,0
|
|
20240221,161700,57372246,817,817,817,817,0
|
|
20240221,161600,57372246,817,817,817,817,0
|
|
20240221,161500,57372246,817,817,817,817,0
|
|
20240221,161400,57372246,817,817,817,817,0
|
|
20240221,161300,57372246,817,817,817,817,0
|
|
20240221,161200,57372246,817,817,817,817,0
|
|
20240221,161100,57372246,817,817,817,817,0
|
|
20240221,161000,57372246,817,817,817,817,0
|
|
20240221,160900,57372246,817,817,817,817,0
|
|
20240221,160800,57372246,817,817,817,817,1326
|
|
20240221,160700,57372246,817,817,817,817,0
|
|
20240221,160600,57372246,817,817,817,817,0
|
|
20240221,160500,57372246,817,817,817,817,0
|
|
20240221,160400,57372246,817,817,817,817,0
|
|
20240221,160300,57372246,817,817,817,817,0
|
|
20240221,160200,57372246,817,817,817,817,0
|
|
20240221,160100,57372246,817,817,817,817,0
|
|
20240221,160000,57372246,817,817,817,817,0
|
|
20240221,155900,57372246,817,817,817,817,0
|
|
20240221,155800,57372246,817,817,817,817,0
|
|
20240221,155700,57372246,817,817,817,817,0
|
|
20240221,155600,57372246,817,817,817,817,0
|
|
20240221,155500,57372246,817,817,817,817,0
|
|
20240221,155400,57372246,817,817,817,817,0
|
|
20240221,155300,57372246,817,817,817,817,0
|
|
20240221,155200,57372246,817,817,817,817,0
|
|
20240221,155100,57372246,817,817,817,817,0
|
|
20240221,155000,57372246,817,817,817,817,0
|
|
20240221,154900,57372246,817,817,817,817,0
|
|
20240221,154800,57372246,817,817,817,817,0
|
|
20240221,154700,57372246,817,817,817,817,0
|
|
20240221,154600,57372246,817,817,817,817,0
|
|
20240221,154500,57372246,817,817,817,817,0
|
|
20240221,154400,57372246,817,817,817,817,0
|
|
20240221,154300,57372246,817,817,817,817,0
|
|
20240221,154200,57372246,817,817,817,817,0
|
|
20240221,154100,57372246,817,817,817,817,0
|
|
20240221,154000,57372246,817,817,817,817,0
|
|
20240221,153900,57372246,817,817,817,817,0
|
|
20240221,153800,57372246,817,817,817,817,1326
|
|
20240221,153700,57372246,817,817,817,817,0
|
|
20240221,153600,57372246,817,817,817,817,0
|
|
20240221,153500,57372246,817,817,817,817,0
|
|
20240221,153400,57372246,817,817,817,817,0
|
|
20240221,153300,57372246,817,817,817,817,0
|
|
20240221,153200,57372246,817,817,817,817,0
|
|
20240221,153100,57372246,817,817,817,817,0
|
|
20240221,153000,57372246,817,817,817,817,1326
|
|
20240221,152900,56288904,818,818,818,818,0
|
|
20240221,152800,56288904,818,818,818,818,0
|
|
20240221,152700,56288904,818,818,818,818,0
|
|
20240221,152600,56288904,818,818,818,818,0
|
|
20240221,152500,56288904,818,818,818,818,0
|
|
20240221,152400,56288904,818,818,818,818,0
|
|
20240221,152300,56288904,818,818,818,818,0
|
|
20240221,152200,56288904,818,818,818,818,0
|
|
20240221,152100,56288904,818,818,818,818,0
|
|
20240221,152000,56288904,818,818,818,818,0
|
|
20240221,151900,56288904,818,818,818,818,1185
|
|
20240221,151800,55319574,820,820,820,820,0
|
|
20240221,151700,55319574,820,820,820,820,2
|
|
20240221,151600,55317934,818,818,818,818,809
|
|
20240221,151500,54656172,818,820,820,818,4041
|
|
20240221,151400,51342554,818,818,818,818,501
|
|
20240221,151300,50932736,818,818,818,818,1
|
|
20240221,151200,50931918,818,818,818,818,0
|
|
20240221,151100,50931918,818,818,818,818,0
|
|
20240221,151000,50931918,818,818,818,818,1
|
|
20240221,150900,50931100,818,818,818,818,0
|
|
20240221,150800,50931100,818,818,818,818,0
|
|
20240221,150700,50931100,818,818,818,818,0
|
|
20240221,150600,50931100,818,820,820,818,11
|
|
20240221,150500,50922082,818,818,818,818,0
|
|
20240221,150400,50922082,818,818,818,818,10
|
|
20240221,150300,50913902,818,818,818,818,1
|
|
20240221,150200,50913084,820,818,820,818,3100
|
|
20240221,150100,48377084,820,820,820,820,1
|
|
20240221,150000,48376264,820,818,820,818,46
|
|
20240221,145900,48338546,818,818,818,818,22
|
|
20240221,145800,48320550,820,819,820,819,101
|
|
20240221,145700,48237800,818,818,818,818,2
|
|
20240221,145600,48236164,818,818,818,818,1
|
|
20240221,145500,48235346,818,818,818,818,0
|
|
20240221,145400,48235346,818,818,818,818,0
|
|
20240221,145300,48235346,818,818,818,818,1
|
|
20240221,145200,48234528,818,818,818,818,0
|
|
20240221,145100,48234528,818,818,818,818,0
|
|
20240221,145000,48234528,818,818,818,818,1
|
|
20240221,144900,48233710,818,818,818,818,0
|
|
20240221,144800,48233710,818,818,818,818,1
|
|
20240221,144700,48232892,818,818,818,818,0
|
|
20240221,144600,48232892,818,818,818,818,3
|
|
20240221,144500,48230438,818,818,818,818,0
|
|
20240221,144400,48230438,818,818,818,818,0
|
|
20240221,144300,48230438,818,818,818,818,1
|
|
20240221,144200,48229620,818,818,818,818,0
|
|
20240221,144100,48229620,818,818,818,818,0
|
|
20240221,144000,48229620,818,818,818,818,1
|
|
20240221,143900,48228802,818,818,818,818,0
|
|
20240221,143800,48228802,818,818,818,818,0
|
|
20240221,143700,48228802,818,818,818,818,0
|
|
20240221,143600,48228802,818,818,818,818,1
|
|
20240221,143500,48227984,819,819,819,819,1
|
|
20240221,143400,48227165,818,818,818,818,1
|
|
20240221,143300,48226347,818,818,818,818,1
|
|
20240221,143200,48225529,818,818,818,818,1
|
|
20240221,143100,48224711,819,818,819,818,2
|
|
20240221,143000,48223074,818,818,818,818,2474
|
|
20240221,142900,46199342,818,818,818,818,1
|
|
20240221,142800,46198524,819,819,819,819,1
|
|
20240221,142700,46197705,819,819,819,819,3
|
|
20240221,142600,46195248,818,818,818,818,1
|
|
20240221,142500,46194430,819,819,819,819,71
|
|
20240221,142400,46136281,819,819,819,819,36
|
|
20240221,142300,46106797,818,819,819,818,31
|
|
20240221,142200,46081409,819,819,819,819,30
|
|
20240221,142100,46056839,819,819,819,819,104
|
|
20240221,142000,45971663,819,819,819,819,0
|
|
20240221,141900,45971663,819,818,819,818,2
|
|
20240221,141800,45970026,819,819,819,819,1
|
|
20240221,141700,45969207,818,818,818,818,0
|
|
20240221,141600,45969207,818,818,818,818,2
|
|
20240221,141500,45967571,819,819,819,819,0
|
|
20240221,141400,45967571,819,819,819,819,0
|
|
20240221,141300,45967571,819,818,819,818,3
|
|
20240221,141200,45965116,818,818,818,818,2
|
|
20240221,141100,45963480,819,819,819,819,101
|
|
20240221,141000,45880761,819,819,819,819,0
|
|
20240221,140900,45880761,819,819,819,819,1
|
|
20240221,140800,45879942,819,819,819,819,0
|
|
20240221,140700,45879942,819,819,819,819,0
|
|
20240221,140600,45879942,819,819,819,819,1
|
|
20240221,140500,45879123,820,820,820,820,0
|
|
20240221,140400,45879123,820,820,820,820,0
|
|
20240221,140300,45879123,820,818,820,818,2
|
|
20240221,140200,45877485,818,818,818,818,0
|
|
20240221,140100,45877485,818,818,818,818,0
|
|
20240221,140000,45877485,818,818,818,818,0
|
|
20240221,135900,45877485,818,820,820,818,21
|
|
20240221,135800,45860267,818,818,818,818,0
|
|
20240221,135700,45860267,818,818,818,818,0
|
|
20240221,135600,45860267,818,818,818,818,2
|
|
20240221,135500,45858631,818,818,818,818,0
|
|
20240221,135400,45858631,818,818,818,818,0
|
|
20240221,135300,45858631,818,818,818,818,1
|
|
20240221,135200,45857813,818,818,818,818,0
|
|
20240221,135100,45857813,818,818,818,818,1
|
|
20240221,135000,45856995,818,818,818,818,0
|
|
20240221,134900,45856995,818,818,818,818,1
|
|
20240221,134800,45856177,818,818,818,818,0
|
|
20240221,134700,45856177,818,818,818,818,0
|
|
20240221,134600,45856177,818,818,818,818,1
|
|
20240221,134500,45855359,819,819,819,819,10
|
|
20240221,134400,45847169,819,819,819,819,0
|
|
20240221,134300,45847169,819,819,819,819,0
|
|
20240221,134200,45847169,819,819,819,819,2
|
|
20240221,134100,45845531,819,819,819,819,0
|
|
20240221,134000,45845531,819,819,819,819,0
|
|
20240221,133900,45845531,819,819,819,819,1
|
|
20240221,133800,45844712,819,819,819,819,0
|
|
20240221,133700,45844712,819,819,819,819,1
|
|
20240221,133600,45843893,819,819,819,819,1
|
|
20240221,133500,45843074,820,820,820,820,10
|
|
20240221,133400,45834874,820,820,820,820,2
|
|
20240221,133300,45833234,818,818,818,818,0
|
|
20240221,133200,45833234,818,818,818,818,1
|
|
20240221,133100,45832416,818,818,818,818,0
|
|
20240221,133000,45832416,818,818,818,818,3000
|
|
20240221,132900,43378416,818,818,818,818,1
|
|
20240221,132800,43377598,818,818,818,818,0
|
|
20240221,132700,43377598,818,818,818,818,0
|
|
20240221,132600,43377598,818,818,818,818,1
|
|
20240221,132500,43376780,818,818,818,818,0
|
|
20240221,132400,43376780,818,818,818,818,0
|
|
20240221,132300,43376780,818,818,818,818,0
|
|
20240221,132200,43376780,818,818,818,818,1
|
|
20240221,132100,43375962,820,820,820,820,1
|
|
20240221,132000,43375142,818,818,818,818,0
|
|
20240221,131900,43375142,818,818,818,818,1
|
|
20240221,131800,43374324,818,818,818,818,0
|
|
20240221,131700,43374324,818,818,818,818,0
|
|
20240221,131600,43374324,818,818,818,818,11
|
|
20240221,131500,43365326,818,818,818,818,1
|
|
20240221,131400,43364508,818,818,818,818,1162
|
|
20240221,131300,42413992,818,818,818,818,0
|
|
20240221,131200,42413992,818,818,818,818,2
|
|
20240221,131100,42412356,820,820,820,820,0
|
|
20240221,131000,42412356,820,820,820,820,0
|
|
20240221,130900,42412356,820,818,820,818,391
|
|
20240221,130800,42091738,818,818,818,818,0
|
|
20240221,130700,42091738,818,818,818,818,0
|
|
20240221,130600,42091738,818,818,818,818,1
|
|
20240221,130500,42090920,818,818,818,818,1800
|
|
20240221,130400,40618520,818,818,818,818,188
|
|
20240221,130300,40464736,818,818,818,818,1
|
|
20240221,130200,40463918,818,818,818,818,1
|
|
20240221,130100,40463100,818,818,818,818,2000
|
|
20240221,130000,38827100,818,818,818,818,63
|
|
20240221,125900,38775566,818,818,818,818,1
|
|
20240221,125800,38774748,818,818,818,818,0
|
|
20240221,125700,38774748,818,818,818,818,0
|
|
20240221,125600,38774748,818,818,818,818,0
|
|
20240221,125500,38774748,818,818,818,818,1
|
|
20240221,125400,38773930,820,819,820,819,30
|
|
20240221,125300,38749332,818,818,818,818,0
|
|
20240221,125200,38749332,818,818,818,818,1
|
|
20240221,125100,38748514,820,820,820,820,1
|
|
20240221,125000,38747694,818,818,818,818,0
|
|
20240221,124900,38747694,818,818,818,818,1
|
|
20240221,124800,38746876,818,820,820,818,183
|
|
20240221,124700,38597119,818,818,818,818,1
|
|
20240221,124600,38596301,819,819,819,819,1
|
|
20240221,124500,38595482,818,818,818,818,1
|
|
20240221,124400,38594664,818,818,818,818,0
|
|
20240221,124300,38594664,818,818,818,818,0
|
|
20240221,124200,38594664,818,818,818,818,2
|
|
20240221,124100,38593028,818,818,818,818,0
|
|
20240221,124000,38593028,818,818,818,818,3
|
|
20240221,123900,38590574,818,818,818,818,1
|
|
20240221,123800,38589756,820,820,820,820,0
|
|
20240221,123700,38589756,820,820,820,820,1
|
|
20240221,123600,38588936,819,819,819,819,4
|
|
20240221,123500,38585660,818,819,819,818,2
|
|
20240221,123400,38584023,818,818,818,818,0
|
|
20240221,123300,38584023,818,818,818,818,0
|
|
20240221,123200,38584023,818,818,818,818,1
|
|
20240221,123100,38583205,818,818,818,818,0
|
|
20240221,123000,38583205,818,818,818,818,0
|
|
20240221,122900,38583205,818,818,818,818,5
|
|
20240221,122800,38579115,819,819,819,819,6
|
|
20240221,122700,38574201,819,819,819,819,4
|
|
20240221,122600,38570925,818,818,818,818,8
|
|
20240221,122500,38564381,818,818,818,818,9
|
|
20240221,122400,38557019,819,819,819,819,0
|
|
20240221,122300,38557019,819,818,819,818,128
|
|
20240221,122200,38452195,819,819,819,819,1145
|
|
20240221,122100,37514440,819,819,819,819,8
|
|
20240221,122000,37507888,819,819,819,819,0
|
|
20240221,121900,37507888,819,819,819,819,1
|
|
20240221,121800,37507069,819,820,820,819,91
|
|
20240221,121700,37432479,820,820,820,820,0
|
|
20240221,121600,37432479,820,820,820,820,100
|
|
20240221,121500,37350479,819,819,819,819,1
|
|
20240221,121400,37349660,819,819,819,819,0
|
|
20240221,121300,37349660,819,819,819,819,0
|
|
20240221,121200,37349660,819,819,819,819,1
|
|
20240221,121100,37348841,820,820,820,820,1
|
|
20240221,121000,37348021,819,819,819,819,0
|
|
20240221,120900,37348021,819,819,819,819,1
|
|
20240221,120800,37347202,819,819,819,819,2
|
|
20240221,120700,37345564,819,819,819,819,0
|
|
20240221,120600,37345564,819,819,819,819,0
|
|
20240221,120500,37345564,819,819,819,819,1
|
|
20240221,120400,37344745,819,819,819,819,0
|
|
20240221,120300,37344745,819,819,819,819,0
|
|
20240221,120200,37344745,819,819,819,819,1
|
|
20240221,120100,37343926,819,819,819,819,2228
|
|
20240221,120000,35519194,820,820,820,820,1
|
|
20240221,115900,35518374,819,819,819,819,30
|
|
20240221,115800,35493804,819,819,819,819,1
|
|
20240221,115700,35492985,819,819,819,819,0
|
|
20240221,115600,35492985,819,819,819,819,2
|
|
20240221,115500,35491347,819,819,819,819,1
|
|
20240221,115400,35490528,820,820,820,820,0
|
|
20240221,115300,35490528,820,820,820,820,1
|
|
20240221,115200,35489708,819,820,820,819,2002
|
|
20240221,115100,33850069,820,820,820,820,0
|
|
20240221,115000,33850069,820,820,820,820,0
|
|
20240221,114900,33850069,820,820,820,820,129
|
|
20240221,114800,33744289,819,819,819,819,1
|
|
20240221,114700,33743470,820,820,820,820,1
|
|
20240221,114600,33742650,819,819,819,819,0
|
|
20240221,114500,33742650,819,820,820,819,1435
|
|
20240221,114400,32565951,821,821,821,821,0
|
|
20240221,114300,32565951,821,821,821,821,0
|
|
20240221,114200,32565951,821,820,821,820,101
|
|
20240221,114100,32483031,820,820,820,820,0
|
|
20240221,114000,32483031,820,820,820,820,0
|
|
20240221,113900,32483031,820,820,820,820,0
|
|
20240221,113800,32483031,820,820,820,820,2
|
|
20240221,113700,32481391,820,820,820,820,0
|
|
20240221,113600,32481391,820,820,820,820,76
|
|
20240221,113500,32419071,820,820,820,820,1
|
|
20240221,113400,32418251,820,820,820,820,0
|
|
20240221,113300,32418251,820,820,820,820,0
|
|
20240221,113200,32418251,820,820,820,820,70
|
|
20240221,113100,32360851,819,819,819,819,30
|
|
20240221,113000,32336281,822,822,822,822,1
|
|
20240221,112900,32335459,819,819,819,819,0
|
|
20240221,112800,32335459,819,819,819,819,1
|
|
20240221,112700,32334640,821,821,821,821,0
|
|
20240221,112600,32334640,821,821,821,821,2400
|
|
20240221,112500,30364240,821,819,821,819,21
|
|
20240221,112400,30347011,822,822,822,822,1
|
|
20240221,112300,30346189,820,820,820,820,81
|
|
20240221,112200,30279769,820,821,821,820,2965
|
|
20240221,112100,27847654,821,821,821,821,1
|
|
20240221,112000,27846833,822,822,822,822,37
|
|
20240221,111900,27816419,822,822,822,822,0
|
|
20240221,111800,27816419,822,823,823,822,350
|
|
20240221,111700,27528419,823,823,823,823,72
|
|
20240221,111600,27469163,821,821,821,821,45
|
|
20240221,111500,27432218,821,821,821,821,21
|
|
20240221,111400,27414977,821,821,821,821,1669
|
|
20240221,111300,26044728,821,821,821,821,0
|
|
20240221,111200,26044728,821,822,822,821,2621
|
|
20240221,111100,23890267,821,821,821,821,2
|
|
20240221,111000,23888625,820,821,821,820,2000
|
|
20240221,110900,22248619,821,821,821,821,258
|
|
20240221,110800,22036801,821,821,821,821,9
|
|
20240221,110700,22029412,822,821,822,821,3435
|
|
20240221,110600,19205843,821,821,821,821,7
|
|
20240221,110500,19200096,821,821,821,821,7
|
|
20240221,110400,19194349,821,821,821,821,7
|
|
20240221,110300,19188602,822,822,822,822,200
|
|
20240221,110200,19024202,822,821,822,821,249
|
|
20240221,110100,18819531,822,822,822,822,0
|
|
20240221,110000,18819531,822,821,822,821,60
|
|
20240221,105900,18770218,822,822,822,822,0
|
|
20240221,105800,18770218,822,822,822,822,1132
|
|
20240221,105700,17839714,821,821,822,821,9
|
|
20240221,105600,17832323,822,821,822,821,13
|
|
20240221,105500,17821645,822,821,822,821,9
|
|
20240221,105400,17814255,821,821,821,821,93
|
|
20240221,105300,17737902,822,821,822,821,8
|
|
20240221,105200,17731333,822,821,822,821,9
|
|
20240221,105100,17723943,822,822,822,822,1
|
|
20240221,105000,17723121,821,821,821,821,507
|
|
20240221,104900,17306874,822,822,822,822,101
|
|
20240221,104800,17223852,822,822,822,822,0
|
|
20240221,104700,17223852,822,822,822,822,0
|
|
20240221,104600,17223852,822,822,822,822,0
|
|
20240221,104500,17223852,822,822,822,822,33
|
|
20240221,104400,17196726,821,821,821,821,1142
|
|
20240221,104300,16259144,821,821,821,821,0
|
|
20240221,104200,16259144,821,821,821,821,0
|
|
20240221,104100,16259144,821,821,821,821,0
|
|
20240221,104000,16259144,821,821,821,821,0
|
|
20240221,103900,16259144,821,821,821,821,0
|
|
20240221,103800,16259144,821,821,821,821,101
|
|
20240221,103700,16176223,819,819,819,819,0
|
|
20240221,103600,16176223,819,819,819,819,0
|
|
20240221,103500,16176223,819,818,819,818,4998
|
|
20240221,103400,12084738,818,818,818,818,0
|
|
20240221,103300,12084738,818,818,818,818,0
|
|
20240221,103200,12084738,818,818,818,818,1
|
|
20240221,103100,12083920,818,818,818,818,0
|
|
20240221,103000,12083920,818,818,818,818,122
|
|
20240221,102900,11984124,817,817,817,817,0
|
|
20240221,102800,11984124,817,817,817,817,0
|
|
20240221,102700,11984124,817,817,817,817,70
|
|
20240221,102600,11926934,818,818,818,818,14
|
|
20240221,102500,11915482,817,817,817,817,0
|
|
20240221,102400,11915482,817,817,817,817,0
|
|
20240221,102300,11915482,817,817,817,817,0
|
|
20240221,102200,11915482,817,817,817,817,20
|
|
20240221,102100,11899142,816,816,816,816,0
|
|
20240221,102000,11899142,816,816,816,816,0
|
|
20240221,101900,11899142,816,816,816,816,0
|
|
20240221,101800,11899142,816,816,816,816,20
|
|
20240221,101700,11882822,818,818,818,818,0
|
|
20240221,101600,11882822,818,818,818,818,0
|
|
20240221,101500,11882822,818,818,818,818,6
|
|
20240221,101400,11877914,816,816,816,816,0
|
|
20240221,101300,11877914,816,816,816,816,0
|
|
20240221,101200,11877914,816,816,816,816,927
|
|
20240221,101100,11121482,817,817,817,817,0
|
|
20240221,101000,11121482,817,817,817,817,11
|
|
20240221,100900,11112495,817,817,817,817,116
|
|
20240221,100800,11017723,817,817,817,817,10
|
|
20240221,100700,11009553,819,819,819,819,100
|
|
20240221,100600,10927653,819,819,819,819,18
|
|
20240221,100500,10912911,819,819,819,819,1
|
|
20240221,100400,10912092,816,819,819,816,3
|
|
20240221,100300,10909638,817,817,817,817,284
|
|
20240221,100200,10677610,817,817,817,817,1249
|
|
20240221,100100,9657177,817,817,817,817,1
|
|
20240221,100000,9656360,817,817,817,817,0
|
|
20240221,095900,9656360,817,817,817,817,0
|
|
20240221,095800,9656360,817,818,819,817,1009
|
|
20240221,095700,8831001,819,819,819,819,100
|
|
20240221,095600,8749101,819,819,819,819,4
|
|
20240221,095500,8745825,817,817,817,817,699
|
|
20240221,095400,8174742,816,816,816,816,0
|
|
20240221,095300,8174742,816,817,817,816,5169
|
|
20240221,095200,3951837,817,817,817,817,0
|
|
20240221,095100,3951837,817,817,817,817,7
|
|
20240221,095000,3946118,817,817,817,817,407
|
|
20240221,094900,3613599,816,816,816,816,0
|
|
20240221,094800,3613599,816,816,816,816,0
|
|
20240221,094700,3613599,816,816,816,816,8
|
|
20240221,094600,3607071,817,816,817,816,441
|
|
20240221,094500,3247015,816,816,816,816,15
|
|
20240221,094400,3234775,816,816,816,816,0
|
|
20240221,094300,3234775,816,816,816,816,61
|
|
20240221,094200,3184999,817,817,817,817,0
|
|
20240221,094100,3184999,817,817,817,817,0
|
|
20240221,094000,3184999,817,817,817,817,0
|
|
20240221,093900,3184999,817,817,817,817,0
|
|
20240221,093800,3184999,817,815,817,815,695
|
|
20240221,093700,2618554,817,816,817,815,11
|
|
20240221,093600,2609577,816,817,817,816,86
|
|
20240221,093500,2539398,817,817,817,817,3
|
|
20240221,093400,2536947,817,817,817,817,0
|
|
20240221,093300,2536947,817,817,817,817,1326
|
|
20240221,093200,1453605,819,818,819,818,16
|
|
20240221,093100,1440505,818,818,818,818,46
|
|
20240221,093000,1402877,818,817,818,817,13
|
|
20240221,092900,1392254,818,818,818,818,176
|
|
20240221,092800,1248286,818,818,818,818,30
|
|
20240221,092700,1223746,818,818,818,818,0
|
|
20240221,092600,1223746,818,818,818,818,20
|
|
20240221,092500,1207386,818,818,818,818,1
|
|
20240221,092400,1206568,818,818,818,818,20
|
|
20240221,092300,1190208,818,818,818,818,0
|
|
20240221,092200,1190208,818,818,818,818,4
|
|
20240221,092100,1186936,818,818,818,818,12
|
|
20240221,092000,1177120,818,818,819,818,111
|
|
20240221,091900,1086221,818,818,818,818,230
|
|
20240221,091800,898081,818,819,819,818,29
|
|
20240221,091700,874332,819,819,819,819,0
|
|
20240221,091600,874332,819,819,819,819,0
|
|
20240221,091500,874332,819,819,819,819,1
|
|
20240221,091400,873513,819,819,819,819,36
|
|
20240221,091300,844029,819,819,819,819,0
|
|
20240221,091200,844029,819,819,819,819,0
|
|
20240221,091100,844029,819,819,819,819,101
|
|
20240221,091000,761310,819,820,820,819,260
|
|
20240221,090900,548260,819,819,819,819,0
|
|
20240221,090800,548260,819,819,819,819,1
|
|
20240221,090700,547441,817,818,818,817,543
|
|
20240221,090600,103759,817,817,817,817,0
|
|
20240221,090500,103759,817,817,817,817,0
|
|
20240221,090400,103759,817,817,817,817,0
|
|
20240221,090300,103759,817,817,817,817,0
|
|
20240221,090200,103759,817,817,817,817,0
|
|
20240221,090100,103759,817,817,817,817,0
|
|
20240221,090000,103759,817,817,817,817,127
|