599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,185600,24686098,554,554,554,554,4637
|
|
20240223,185500,24686098,554,554,554,554,0
|
|
20240223,185400,24686098,554,554,554,554,0
|
|
20240223,185300,24686098,554,554,554,554,0
|
|
20240223,185200,24686098,554,554,554,554,0
|
|
20240223,185100,24686098,554,554,554,554,0
|
|
20240223,185000,24686098,554,554,554,554,0
|
|
20240223,184900,24686098,554,554,554,554,0
|
|
20240223,184800,24686098,554,554,554,554,0
|
|
20240223,184700,24686098,554,554,554,554,0
|
|
20240223,184600,24686098,554,554,554,554,0
|
|
20240223,184500,24686098,554,554,554,554,0
|
|
20240223,184400,24686098,554,554,554,554,0
|
|
20240223,184300,24686098,554,554,554,554,0
|
|
20240223,184200,24686098,554,554,554,554,0
|
|
20240223,184100,24686098,554,554,554,554,0
|
|
20240223,184000,24686098,554,554,554,554,0
|
|
20240223,183900,24686098,554,554,554,554,0
|
|
20240223,183800,24686098,554,554,554,554,0
|
|
20240223,183700,24686098,554,554,554,554,0
|
|
20240223,183600,24686098,554,554,554,554,0
|
|
20240223,183500,24686098,554,554,554,554,0
|
|
20240223,183400,24686098,554,554,554,554,0
|
|
20240223,183300,24686098,554,554,554,554,0
|
|
20240223,183200,24686098,554,554,554,554,0
|
|
20240223,183100,24686098,554,554,554,554,0
|
|
20240223,183000,24686098,554,554,554,554,0
|
|
20240223,182900,24686098,554,554,554,554,0
|
|
20240223,182800,24686098,554,554,554,554,0
|
|
20240223,182700,24686098,554,554,554,554,0
|
|
20240223,182600,24686098,554,554,554,554,4637
|
|
20240223,182500,24686098,554,554,554,554,0
|
|
20240223,182400,24686098,554,554,554,554,0
|
|
20240223,182300,24686098,554,554,554,554,0
|
|
20240223,182200,24686098,554,554,554,554,0
|
|
20240223,182100,24686098,554,554,554,554,0
|
|
20240223,182000,24686098,554,554,554,554,0
|
|
20240223,181900,24686098,554,554,554,554,0
|
|
20240223,181800,24686098,554,554,554,554,0
|
|
20240223,181700,24686098,554,554,554,554,0
|
|
20240223,181600,24686098,554,554,554,554,0
|
|
20240223,181500,24686098,554,554,554,554,0
|
|
20240223,181400,24686098,554,554,554,554,0
|
|
20240223,181300,24686098,554,554,554,554,0
|
|
20240223,181200,24686098,554,554,554,554,0
|
|
20240223,181100,24686098,554,554,554,554,0
|
|
20240223,181000,24686098,554,554,554,554,0
|
|
20240223,180900,24686098,554,554,554,554,0
|
|
20240223,180800,24686098,554,554,554,554,0
|
|
20240223,180700,24686098,554,554,554,554,0
|
|
20240223,180600,24686098,554,554,554,554,0
|
|
20240223,180500,24686098,554,554,554,554,0
|
|
20240223,180400,24686098,554,554,554,554,0
|
|
20240223,180300,24686098,554,554,554,554,0
|
|
20240223,180200,24686098,554,554,554,554,0
|
|
20240223,180100,24686098,554,554,554,554,0
|
|
20240223,180000,24686098,554,554,554,554,0
|
|
20240223,175900,24686098,554,554,554,554,0
|
|
20240223,175800,24686098,554,554,554,554,0
|
|
20240223,175700,24686098,554,554,554,554,0
|
|
20240223,175600,24686098,554,554,554,554,4637
|
|
20240223,175500,24686098,554,554,554,554,0
|
|
20240223,175400,24686098,554,554,554,554,0
|
|
20240223,175300,24686098,554,554,554,554,0
|
|
20240223,175200,24686098,554,554,554,554,0
|
|
20240223,175100,24686098,554,554,554,554,0
|
|
20240223,175000,24686098,554,554,554,554,0
|
|
20240223,174900,24686098,554,554,554,554,0
|
|
20240223,174800,24686098,554,554,554,554,0
|
|
20240223,174700,24686098,554,554,554,554,0
|
|
20240223,174600,24686098,554,554,554,554,0
|
|
20240223,174500,24686098,554,554,554,554,0
|
|
20240223,174400,24686098,554,554,554,554,0
|
|
20240223,174300,24686098,554,554,554,554,0
|
|
20240223,174200,24686098,554,554,554,554,0
|
|
20240223,174100,24686098,554,554,554,554,0
|
|
20240223,174000,24686098,554,554,554,554,0
|
|
20240223,173900,24686098,554,554,554,554,0
|
|
20240223,173800,24686098,554,554,554,554,0
|
|
20240223,173700,24686098,554,554,554,554,0
|
|
20240223,173600,24686098,554,554,554,554,0
|
|
20240223,173500,24686098,554,554,554,554,0
|
|
20240223,173400,24686098,554,554,554,554,0
|
|
20240223,173300,24686098,554,554,554,554,0
|
|
20240223,173200,24686098,554,554,554,554,0
|
|
20240223,173100,24686098,554,554,554,554,0
|
|
20240223,173000,24686098,554,554,554,554,0
|
|
20240223,172900,24686098,554,554,554,554,0
|
|
20240223,172800,24686098,554,554,554,554,0
|
|
20240223,172700,24686098,554,554,554,554,0
|
|
20240223,172600,24686098,554,554,554,554,4637
|
|
20240223,172500,24686098,554,554,554,554,0
|
|
20240223,172400,24686098,554,554,554,554,0
|
|
20240223,172300,24686098,554,554,554,554,0
|
|
20240223,172200,24686098,554,554,554,554,0
|
|
20240223,172100,24686098,554,554,554,554,0
|
|
20240223,172000,24686098,554,554,554,554,0
|
|
20240223,171900,24686098,554,554,554,554,0
|
|
20240223,171800,24686098,554,554,554,554,0
|
|
20240223,171700,24686098,554,554,554,554,0
|
|
20240223,171600,24686098,554,554,554,554,0
|
|
20240223,171500,24686098,554,554,554,554,0
|
|
20240223,171400,24686098,554,554,554,554,0
|
|
20240223,171300,24686098,554,554,554,554,0
|
|
20240223,171200,24686098,554,554,554,554,0
|
|
20240223,171100,24686098,554,554,554,554,0
|
|
20240223,171000,24686098,554,554,554,554,0
|
|
20240223,170900,24686098,554,554,554,554,0
|
|
20240223,170800,24686098,554,554,554,554,0
|
|
20240223,170700,24686098,554,554,554,554,0
|
|
20240223,170600,24686098,554,554,554,554,0
|
|
20240223,170500,24686098,554,554,554,554,0
|
|
20240223,170400,24686098,554,554,554,554,0
|
|
20240223,170300,24686098,554,554,554,554,0
|
|
20240223,170200,24686098,554,554,554,554,0
|
|
20240223,170100,24686098,554,554,554,554,0
|
|
20240223,170000,24686098,554,554,554,554,0
|
|
20240223,165900,24686098,554,554,554,554,0
|
|
20240223,165800,24686098,554,554,554,554,0
|
|
20240223,165700,24686098,554,554,554,554,0
|
|
20240223,165600,24686098,554,554,554,554,4637
|
|
20240223,165500,24686098,554,554,554,554,0
|
|
20240223,165400,24686098,554,554,554,554,0
|
|
20240223,165300,24686098,554,554,554,554,0
|
|
20240223,165200,24686098,554,554,554,554,0
|
|
20240223,165100,24686098,554,554,554,554,0
|
|
20240223,165000,24686098,554,554,554,554,0
|
|
20240223,164900,24686098,554,554,554,554,0
|
|
20240223,164800,24686098,554,554,554,554,0
|
|
20240223,164700,24686098,554,554,554,554,0
|
|
20240223,164600,24686098,554,554,554,554,0
|
|
20240223,164500,24686098,554,554,554,554,0
|
|
20240223,164400,24686098,554,554,554,554,0
|
|
20240223,164300,24686098,554,554,554,554,0
|
|
20240223,164200,24686098,554,554,554,554,0
|
|
20240223,164100,24686098,554,554,554,554,0
|
|
20240223,164000,24686098,554,554,554,554,0
|
|
20240223,163900,24686098,554,554,554,554,0
|
|
20240223,163800,24686098,554,554,554,554,0
|
|
20240223,163700,24686098,554,554,554,554,0
|
|
20240223,163600,24686098,554,554,554,554,0
|
|
20240223,163500,24686098,554,554,554,554,0
|
|
20240223,163400,24686098,554,554,554,554,0
|
|
20240223,163300,24686098,554,554,554,554,0
|
|
20240223,163200,24686098,554,554,554,554,0
|
|
20240223,163100,24686098,554,554,554,554,0
|
|
20240223,163000,24686098,554,554,554,554,0
|
|
20240223,162900,24686098,554,554,554,554,0
|
|
20240223,162800,24686098,554,554,554,554,0
|
|
20240223,162700,24686098,554,554,554,554,0
|
|
20240223,162600,24686098,554,554,554,554,4637
|
|
20240223,162500,24686098,554,554,554,554,0
|
|
20240223,162400,24686098,554,554,554,554,0
|
|
20240223,162300,24686098,554,554,554,554,0
|
|
20240223,162200,24686098,554,554,554,554,0
|
|
20240223,162100,24686098,554,554,554,554,0
|
|
20240223,162000,24686098,554,554,554,554,0
|
|
20240223,161900,24686098,554,554,554,554,0
|
|
20240223,161800,24686098,554,554,554,554,0
|
|
20240223,161700,24686098,554,554,554,554,0
|
|
20240223,161600,24686098,554,554,554,554,0
|
|
20240223,161500,24686098,554,554,554,554,0
|
|
20240223,161400,24686098,554,554,554,554,0
|
|
20240223,161300,24686098,554,554,554,554,0
|
|
20240223,161200,24686098,554,554,554,554,0
|
|
20240223,161100,24686098,554,554,554,554,0
|
|
20240223,161000,24686098,554,554,554,554,0
|
|
20240223,160900,24686098,554,554,554,554,0
|
|
20240223,160800,24686098,554,554,554,554,0
|
|
20240223,160700,24686098,554,554,554,554,0
|
|
20240223,160600,24686098,554,554,554,554,0
|
|
20240223,160500,24686098,554,554,554,554,0
|
|
20240223,160400,24686098,554,554,554,554,0
|
|
20240223,160300,24686098,554,554,554,554,0
|
|
20240223,160200,24686098,554,554,554,554,0
|
|
20240223,160100,24686098,554,554,554,554,0
|
|
20240223,160000,24686098,554,554,554,554,0
|
|
20240223,155900,24686098,554,554,554,554,0
|
|
20240223,155800,24686098,554,554,554,554,0
|
|
20240223,155700,24686098,554,554,554,554,0
|
|
20240223,155600,24686098,554,554,554,554,4637
|
|
20240223,155500,24686098,554,554,554,554,0
|
|
20240223,155400,24686098,554,554,554,554,0
|
|
20240223,155300,24686098,554,554,554,554,0
|
|
20240223,155200,24686098,554,554,554,554,0
|
|
20240223,155100,24686098,554,554,554,554,0
|
|
20240223,155000,24686098,554,554,554,554,0
|
|
20240223,154900,24686098,554,554,554,554,0
|
|
20240223,154800,24686098,554,554,554,554,0
|
|
20240223,154700,24686098,554,554,554,554,0
|
|
20240223,154600,24686098,554,554,554,554,0
|
|
20240223,154500,24686098,554,554,554,554,0
|
|
20240223,154400,24686098,554,554,554,554,0
|
|
20240223,154300,24686098,554,554,554,554,0
|
|
20240223,154200,24686098,554,554,554,554,0
|
|
20240223,154100,24686098,554,554,554,554,0
|
|
20240223,154000,24686098,554,554,554,554,0
|
|
20240223,153900,24686098,554,554,554,554,0
|
|
20240223,153800,24686098,554,554,554,554,0
|
|
20240223,153700,24686098,554,554,554,554,0
|
|
20240223,153600,24686098,554,554,554,554,0
|
|
20240223,153500,24686098,554,554,554,554,0
|
|
20240223,153400,24686098,554,554,554,554,0
|
|
20240223,153300,24686098,554,554,554,554,0
|
|
20240223,153200,24686098,554,554,554,554,0
|
|
20240223,153100,24686098,554,554,554,554,0
|
|
20240223,153000,24686098,554,554,554,554,4637
|
|
20240223,152900,22117200,555,555,555,555,0
|
|
20240223,152800,22117200,555,555,555,555,0
|
|
20240223,152700,22117200,555,555,555,555,0
|
|
20240223,152600,22117200,555,555,555,555,0
|
|
20240223,152500,22117200,555,555,555,555,0
|
|
20240223,152400,22117200,555,555,555,555,0
|
|
20240223,152300,22117200,555,555,555,555,0
|
|
20240223,152200,22117200,555,555,555,555,0
|
|
20240223,152100,22117200,555,555,555,555,0
|
|
20240223,152000,22117200,555,555,555,555,0
|
|
20240223,151900,22117200,555,555,555,555,0
|
|
20240223,151800,22117200,555,555,555,555,0
|
|
20240223,151700,22117200,555,555,555,555,0
|
|
20240223,151600,22117200,555,555,555,555,0
|
|
20240223,151500,22117200,555,555,555,555,0
|
|
20240223,151400,22117200,555,555,555,555,0
|
|
20240223,151300,22117200,555,555,555,555,0
|
|
20240223,151200,22117200,555,553,555,553,51
|
|
20240223,151100,22088994,553,553,553,553,0
|
|
20240223,151000,22088994,553,553,553,553,0
|
|
20240223,150900,22088994,553,553,553,553,705
|
|
20240223,150800,21699129,553,553,553,553,0
|
|
20240223,150700,21699129,553,553,553,553,0
|
|
20240223,150600,21699129,553,553,553,553,0
|
|
20240223,150500,21699129,553,553,553,553,1
|
|
20240223,150400,21698576,553,553,553,553,0
|
|
20240223,150300,21698576,553,553,553,553,0
|
|
20240223,150200,21698576,553,553,553,553,0
|
|
20240223,150100,21698576,553,553,553,553,1
|
|
20240223,150000,21698023,550,550,550,550,1277
|
|
20240223,145900,20995673,551,553,553,551,502
|
|
20240223,145800,20718915,556,556,556,556,0
|
|
20240223,145700,20718915,556,556,556,556,0
|
|
20240223,145600,20718915,556,556,556,556,0
|
|
20240223,145500,20718915,556,556,556,556,0
|
|
20240223,145400,20718915,556,556,556,556,0
|
|
20240223,145300,20718915,556,556,556,556,0
|
|
20240223,145200,20718915,556,556,556,556,0
|
|
20240223,145100,20718915,556,556,556,556,0
|
|
20240223,145000,20718915,556,556,556,556,0
|
|
20240223,144900,20718915,556,556,556,556,0
|
|
20240223,144800,20718915,556,555,556,555,179
|
|
20240223,144700,20619409,556,556,556,556,0
|
|
20240223,144600,20619409,556,556,556,556,0
|
|
20240223,144500,20619409,556,556,556,556,0
|
|
20240223,144400,20619409,556,555,556,555,179
|
|
20240223,144300,20519886,556,556,556,556,0
|
|
20240223,144200,20519886,556,556,556,556,0
|
|
20240223,144100,20519886,556,556,556,556,0
|
|
20240223,144000,20519886,556,556,556,556,0
|
|
20240223,143900,20519886,556,556,556,556,0
|
|
20240223,143800,20519886,556,556,556,556,0
|
|
20240223,143700,20519886,556,556,556,556,0
|
|
20240223,143600,20519886,556,556,556,556,0
|
|
20240223,143500,20519886,556,555,556,555,10
|
|
20240223,143400,20514335,553,553,553,553,0
|
|
20240223,143300,20514335,553,553,553,553,0
|
|
20240223,143200,20514335,553,553,553,553,0
|
|
20240223,143100,20514335,553,553,553,553,0
|
|
20240223,143000,20514335,553,553,553,553,0
|
|
20240223,142900,20514335,553,553,553,553,0
|
|
20240223,142800,20514335,553,553,553,553,0
|
|
20240223,142700,20514335,553,553,553,553,0
|
|
20240223,142600,20514335,553,553,553,553,0
|
|
20240223,142500,20514335,553,553,553,553,0
|
|
20240223,142400,20514335,553,553,553,553,0
|
|
20240223,142300,20514335,553,553,553,553,0
|
|
20240223,142200,20514335,553,553,553,553,0
|
|
20240223,142100,20514335,553,553,553,553,0
|
|
20240223,142000,20514335,553,553,553,553,0
|
|
20240223,141900,20514335,553,553,553,553,0
|
|
20240223,141800,20514335,553,555,555,553,395
|
|
20240223,141700,20295116,555,555,555,555,0
|
|
20240223,141600,20295116,555,555,555,555,0
|
|
20240223,141500,20295116,555,555,555,555,0
|
|
20240223,141400,20295116,555,555,555,555,0
|
|
20240223,141300,20295116,555,555,555,555,0
|
|
20240223,141200,20295116,555,553,555,553,12
|
|
20240223,141100,20288458,555,555,555,555,0
|
|
20240223,141000,20288458,555,555,555,555,0
|
|
20240223,140900,20288458,555,555,555,555,0
|
|
20240223,140800,20288458,555,555,555,555,2
|
|
20240223,140700,20287348,553,553,553,553,1
|
|
20240223,140600,20286795,551,551,551,551,0
|
|
20240223,140500,20286795,551,551,551,551,0
|
|
20240223,140400,20286795,551,552,552,551,96
|
|
20240223,140300,20233897,552,552,552,552,0
|
|
20240223,140200,20233897,552,552,552,552,0
|
|
20240223,140100,20233897,552,552,552,552,2
|
|
20240223,140000,20232793,555,555,555,555,0
|
|
20240223,135900,20232793,555,555,555,555,0
|
|
20240223,135800,20232793,555,555,555,555,0
|
|
20240223,135700,20232793,555,555,555,555,0
|
|
20240223,135600,20232793,555,555,555,555,0
|
|
20240223,135500,20232793,555,555,555,555,0
|
|
20240223,135400,20232793,555,555,555,555,0
|
|
20240223,135300,20232793,555,555,555,555,0
|
|
20240223,135200,20232793,555,555,555,555,0
|
|
20240223,135100,20232793,555,555,555,555,0
|
|
20240223,135000,20232793,555,555,555,555,0
|
|
20240223,134900,20232793,555,555,555,555,0
|
|
20240223,134800,20232793,555,555,555,555,0
|
|
20240223,134700,20232793,555,555,555,555,0
|
|
20240223,134600,20232793,555,555,555,555,0
|
|
20240223,134500,20232793,555,555,555,555,0
|
|
20240223,134400,20232793,555,555,555,555,0
|
|
20240223,134300,20232793,555,555,555,555,0
|
|
20240223,134200,20232793,555,555,555,555,0
|
|
20240223,134100,20232793,555,556,556,555,1252
|
|
20240223,134000,19537624,556,556,556,556,1
|
|
20240223,133900,19537068,556,556,556,556,0
|
|
20240223,133800,19537068,556,556,556,556,0
|
|
20240223,133700,19537068,556,556,556,556,0
|
|
20240223,133600,19537068,556,556,556,556,0
|
|
20240223,133500,19537068,556,556,556,556,0
|
|
20240223,133400,19537068,556,556,556,556,0
|
|
20240223,133300,19537068,556,556,556,556,0
|
|
20240223,133200,19537068,556,556,556,556,0
|
|
20240223,133100,19537068,556,556,556,556,0
|
|
20240223,133000,19537068,556,556,556,556,0
|
|
20240223,132900,19537068,556,556,556,556,0
|
|
20240223,132800,19537068,556,556,556,556,0
|
|
20240223,132700,19537068,556,556,556,556,0
|
|
20240223,132600,19537068,556,556,556,556,0
|
|
20240223,132500,19537068,556,556,556,556,0
|
|
20240223,132400,19537068,556,556,556,556,0
|
|
20240223,132300,19537068,556,556,556,556,0
|
|
20240223,132200,19537068,556,556,556,556,0
|
|
20240223,132100,19537068,556,556,556,556,0
|
|
20240223,132000,19537068,556,556,556,556,0
|
|
20240223,131900,19537068,556,556,556,556,0
|
|
20240223,131800,19537068,556,556,556,556,0
|
|
20240223,131700,19537068,556,556,556,556,1
|
|
20240223,131600,19536512,555,555,555,555,0
|
|
20240223,131500,19536512,555,555,555,555,0
|
|
20240223,131400,19536512,555,555,555,555,0
|
|
20240223,131300,19536512,555,555,555,555,0
|
|
20240223,131200,19536512,555,555,555,555,2
|
|
20240223,131100,19535402,555,555,555,555,1
|
|
20240223,131000,19534847,555,553,555,553,54
|
|
20240223,130900,19504879,555,555,555,555,0
|
|
20240223,130800,19504879,555,555,555,555,0
|
|
20240223,130700,19504879,555,555,555,555,0
|
|
20240223,130600,19504879,555,555,555,555,0
|
|
20240223,130500,19504879,555,555,555,555,0
|
|
20240223,130400,19504879,555,555,555,555,0
|
|
20240223,130300,19504879,555,555,555,555,0
|
|
20240223,130200,19504879,555,555,555,555,0
|
|
20240223,130100,19504879,555,553,555,553,2
|
|
20240223,130000,19503771,551,551,551,551,0
|
|
20240223,125900,19503771,551,551,551,551,0
|
|
20240223,125800,19503771,551,551,551,551,54
|
|
20240223,125700,19474017,551,551,551,551,0
|
|
20240223,125600,19474017,551,551,551,551,0
|
|
20240223,125500,19474017,551,551,551,551,0
|
|
20240223,125400,19474017,551,551,551,551,6
|
|
20240223,125300,19470711,551,551,551,551,1619
|
|
20240223,125200,18578642,552,552,552,552,0
|
|
20240223,125100,18578642,552,552,552,552,3577
|
|
20240223,125000,16604138,552,552,552,552,0
|
|
20240223,124900,16604138,552,552,552,552,1
|
|
20240223,124800,16603586,552,553,553,552,3003
|
|
20240223,124700,14942928,553,553,553,553,0
|
|
20240223,124600,14942928,553,553,553,553,32
|
|
20240223,124500,14925232,555,555,555,555,0
|
|
20240223,124400,14925232,555,555,555,555,0
|
|
20240223,124300,14925232,555,555,555,555,0
|
|
20240223,124200,14925232,555,555,555,555,0
|
|
20240223,124100,14925232,555,555,555,555,0
|
|
20240223,124000,14925232,555,555,555,555,0
|
|
20240223,123900,14925232,555,555,555,555,0
|
|
20240223,123800,14925232,555,555,555,555,0
|
|
20240223,123700,14925232,555,555,555,555,0
|
|
20240223,123600,14925232,555,555,555,555,0
|
|
20240223,123500,14925232,555,555,555,555,0
|
|
20240223,123400,14925232,555,555,555,555,0
|
|
20240223,123300,14925232,555,555,555,555,0
|
|
20240223,123200,14925232,555,555,555,555,0
|
|
20240223,123100,14925232,555,555,555,555,0
|
|
20240223,123000,14925232,555,555,555,555,0
|
|
20240223,122900,14925232,555,555,555,555,0
|
|
20240223,122800,14925232,555,555,555,555,0
|
|
20240223,122700,14925232,555,555,555,555,0
|
|
20240223,122600,14925232,555,555,555,555,0
|
|
20240223,122500,14925232,555,555,555,555,0
|
|
20240223,122400,14925232,555,555,555,555,1
|
|
20240223,122300,14924677,556,556,556,556,0
|
|
20240223,122200,14924677,556,556,556,556,0
|
|
20240223,122100,14924677,556,556,556,556,0
|
|
20240223,122000,14924677,556,555,556,555,3
|
|
20240223,121900,14923010,556,556,556,556,0
|
|
20240223,121800,14923010,556,556,556,556,0
|
|
20240223,121700,14923010,556,555,556,555,2
|
|
20240223,121600,14921899,555,555,555,555,0
|
|
20240223,121500,14921899,555,555,555,555,0
|
|
20240223,121400,14921899,555,555,555,555,3910
|
|
20240223,121300,12751849,556,556,556,556,0
|
|
20240223,121200,12751849,556,556,556,556,0
|
|
20240223,121100,12751849,556,556,556,556,0
|
|
20240223,121000,12751849,556,556,556,556,0
|
|
20240223,120900,12751849,556,556,556,556,0
|
|
20240223,120800,12751849,556,556,556,556,0
|
|
20240223,120700,12751849,556,556,556,556,0
|
|
20240223,120600,12751849,556,556,556,556,1
|
|
20240223,120500,12751293,555,555,555,555,1
|
|
20240223,120400,12750738,555,555,555,555,21
|
|
20240223,120300,12739083,555,555,555,555,20
|
|
20240223,120200,12727983,555,555,556,555,538
|
|
20240223,120100,12428893,555,555,555,555,18
|
|
20240223,120000,12418903,556,556,556,556,501
|
|
20240223,115900,12140347,555,555,555,555,0
|
|
20240223,115800,12140347,555,555,555,555,0
|
|
20240223,115700,12140347,555,555,555,555,0
|
|
20240223,115600,12140347,555,555,555,555,0
|
|
20240223,115500,12140347,555,555,555,555,0
|
|
20240223,115400,12140347,555,555,555,555,1
|
|
20240223,115300,12139792,557,557,557,557,0
|
|
20240223,115200,12139792,557,557,557,557,0
|
|
20240223,115100,12139792,557,557,557,557,0
|
|
20240223,115000,12139792,557,557,557,557,0
|
|
20240223,114900,12139792,557,557,557,557,0
|
|
20240223,114800,12139792,557,557,557,557,0
|
|
20240223,114700,12139792,557,557,557,557,0
|
|
20240223,114600,12139792,557,557,557,557,0
|
|
20240223,114500,12139792,557,557,557,557,0
|
|
20240223,114400,12139792,557,557,557,557,0
|
|
20240223,114300,12139792,557,557,557,557,0
|
|
20240223,114200,12139792,557,557,557,557,0
|
|
20240223,114100,12139792,557,557,557,557,0
|
|
20240223,114000,12139792,557,557,557,557,0
|
|
20240223,113900,12139792,557,557,557,557,0
|
|
20240223,113800,12139792,557,557,557,557,0
|
|
20240223,113700,12139792,557,557,557,557,0
|
|
20240223,113600,12139792,557,557,557,557,0
|
|
20240223,113500,12139792,557,557,557,557,0
|
|
20240223,113400,12139792,557,557,557,557,0
|
|
20240223,113300,12139792,557,555,557,555,100
|
|
20240223,113200,12084098,557,557,557,557,0
|
|
20240223,113100,12084098,557,555,557,555,10
|
|
20240223,113000,12078530,555,555,555,555,3000
|
|
20240223,112900,10413530,553,553,553,553,0
|
|
20240223,112800,10413530,553,553,553,553,0
|
|
20240223,112700,10413530,553,553,553,553,0
|
|
20240223,112600,10413530,553,553,553,553,0
|
|
20240223,112500,10413530,553,553,553,553,0
|
|
20240223,112400,10413530,553,553,553,553,0
|
|
20240223,112300,10413530,553,553,553,553,0
|
|
20240223,112200,10413530,553,553,553,553,0
|
|
20240223,112100,10413530,553,553,553,553,0
|
|
20240223,112000,10413530,553,553,553,553,0
|
|
20240223,111900,10413530,553,553,553,553,0
|
|
20240223,111800,10413530,553,553,553,553,0
|
|
20240223,111700,10413530,553,553,553,553,2468
|
|
20240223,111600,9048726,555,555,555,555,0
|
|
20240223,111500,9048726,555,555,555,555,0
|
|
20240223,111400,9048726,555,555,555,555,0
|
|
20240223,111300,9048726,555,555,555,555,0
|
|
20240223,111200,9048726,555,555,555,555,0
|
|
20240223,111100,9048726,555,555,555,555,0
|
|
20240223,111000,9048726,555,555,555,555,72
|
|
20240223,110900,9008766,555,555,555,555,0
|
|
20240223,110800,9008766,555,555,555,555,0
|
|
20240223,110700,9008766,555,555,555,555,0
|
|
20240223,110600,9008766,555,555,555,555,0
|
|
20240223,110500,9008766,555,555,555,555,0
|
|
20240223,110400,9008766,555,555,555,555,0
|
|
20240223,110300,9008766,555,555,555,555,0
|
|
20240223,110200,9008766,555,555,555,555,0
|
|
20240223,110100,9008766,555,555,555,555,0
|
|
20240223,110000,9008766,555,555,555,555,0
|
|
20240223,105900,9008766,555,555,555,555,0
|
|
20240223,105800,9008766,555,555,555,555,0
|
|
20240223,105700,9008766,555,555,555,555,8
|
|
20240223,105600,9004326,555,555,555,555,7
|
|
20240223,105500,9000441,555,555,555,555,0
|
|
20240223,105400,9000441,555,555,555,555,8
|
|
20240223,105300,8996001,555,555,555,555,0
|
|
20240223,105200,8996001,555,555,555,555,0
|
|
20240223,105100,8996001,555,555,555,555,1000
|
|
20240223,105000,8441001,555,555,555,555,1000
|
|
20240223,104900,7886001,555,555,555,555,0
|
|
20240223,104800,7886001,555,555,555,555,0
|
|
20240223,104700,7886001,555,555,555,555,0
|
|
20240223,104600,7886001,555,555,555,555,0
|
|
20240223,104500,7886001,555,555,555,555,0
|
|
20240223,104400,7886001,555,555,555,555,11
|
|
20240223,104300,7879896,555,555,555,555,1
|
|
20240223,104200,7879341,553,553,553,553,0
|
|
20240223,104100,7879341,553,553,553,553,0
|
|
20240223,104000,7879341,553,553,553,553,0
|
|
20240223,103900,7879341,553,553,553,553,0
|
|
20240223,103800,7879341,553,553,553,553,0
|
|
20240223,103700,7879341,553,553,553,553,0
|
|
20240223,103600,7879341,553,553,553,553,0
|
|
20240223,103500,7879341,553,553,553,553,0
|
|
20240223,103400,7879341,553,553,553,553,0
|
|
20240223,103300,7879341,553,553,553,553,0
|
|
20240223,103200,7879341,553,553,553,553,0
|
|
20240223,103100,7879341,553,553,553,553,1000
|
|
20240223,103000,7326341,553,553,553,553,20
|
|
20240223,102900,7315281,553,553,553,553,8
|
|
20240223,102800,7310857,553,553,553,553,3894
|
|
20240223,102700,5157475,554,556,556,554,4500
|
|
20240223,102600,2663892,556,556,556,556,0
|
|
20240223,102500,2663892,556,556,556,556,0
|
|
20240223,102400,2663892,556,556,556,556,0
|
|
20240223,102300,2663892,556,556,556,556,0
|
|
20240223,102200,2663892,556,556,556,556,0
|
|
20240223,102100,2663892,556,556,556,556,0
|
|
20240223,102000,2663892,556,556,556,556,0
|
|
20240223,101900,2663892,556,556,556,556,0
|
|
20240223,101800,2663892,556,556,556,556,0
|
|
20240223,101700,2663892,556,556,556,556,42
|
|
20240223,101600,2640540,557,557,557,557,0
|
|
20240223,101500,2640540,557,557,557,557,0
|
|
20240223,101400,2640540,557,557,557,557,0
|
|
20240223,101300,2640540,557,557,557,557,0
|
|
20240223,101200,2640540,557,557,557,557,0
|
|
20240223,101100,2640540,557,557,557,557,0
|
|
20240223,101000,2640540,557,557,557,557,0
|
|
20240223,100900,2640540,557,557,557,557,0
|
|
20240223,100800,2640540,557,557,557,557,0
|
|
20240223,100700,2640540,557,557,557,557,0
|
|
20240223,100600,2640540,557,557,557,557,0
|
|
20240223,100500,2640540,557,557,557,557,0
|
|
20240223,100400,2640540,557,557,557,557,0
|
|
20240223,100300,2640540,557,557,557,557,570
|
|
20240223,100200,2323050,557,557,557,557,1
|
|
20240223,100100,2322493,556,556,556,556,60
|
|
20240223,100000,2289133,556,556,556,556,0
|
|
20240223,095900,2289133,556,556,556,556,0
|
|
20240223,095800,2289133,556,556,556,556,0
|
|
20240223,095700,2289133,556,556,556,556,0
|
|
20240223,095600,2289133,556,556,556,556,1650
|
|
20240223,095500,1371733,557,557,557,557,12
|
|
20240223,095400,1365049,557,557,557,557,0
|
|
20240223,095300,1365049,557,556,557,556,718
|
|
20240223,095200,965141,556,556,556,556,31
|
|
20240223,095100,947905,557,557,557,557,405
|
|
20240223,095000,722320,557,557,557,557,32
|
|
20240223,094900,704496,557,556,557,556,188
|
|
20240223,094800,599905,556,556,556,556,0
|
|
20240223,094700,599905,556,556,556,556,0
|
|
20240223,094600,599905,556,556,556,556,0
|
|
20240223,094500,599905,556,556,556,556,0
|
|
20240223,094400,599905,556,556,556,556,0
|
|
20240223,094300,599905,556,556,556,556,0
|
|
20240223,094200,599905,556,556,556,556,0
|
|
20240223,094100,599905,556,556,556,556,0
|
|
20240223,094000,599905,556,556,556,556,0
|
|
20240223,093900,599905,556,556,556,556,0
|
|
20240223,093800,599905,556,556,556,556,0
|
|
20240223,093700,599905,556,556,556,556,1
|
|
20240223,093600,599349,555,555,555,555,0
|
|
20240223,093500,599349,555,555,555,555,536
|
|
20240223,093400,301869,555,555,555,555,40
|
|
20240223,093300,279669,556,556,556,556,0
|
|
20240223,093200,279669,556,556,556,556,0
|
|
20240223,093100,279669,556,556,556,556,0
|
|
20240223,093000,279669,556,556,556,556,0
|
|
20240223,092900,279669,556,556,556,556,1
|
|
20240223,092800,279113,556,556,556,556,1
|
|
20240223,092700,278557,556,556,556,556,0
|
|
20240223,092600,278557,556,556,556,556,0
|
|
20240223,092500,278557,556,556,556,556,0
|
|
20240223,092400,278557,556,556,556,556,0
|
|
20240223,092300,278557,556,556,556,556,1
|
|
20240223,092200,278001,556,556,556,556,1
|
|
20240223,092100,277445,556,556,556,556,42
|
|
20240223,092000,254093,556,556,556,556,0
|
|
20240223,091900,254093,556,556,556,556,0
|
|
20240223,091800,254093,556,557,557,556,3
|
|
20240223,091700,252424,556,556,556,556,1
|
|
20240223,091600,251868,556,556,556,556,46
|
|
20240223,091500,226292,556,556,556,556,333
|
|
20240223,091400,41144,556,556,556,556,0
|
|
20240223,091300,41144,556,556,556,556,0
|
|
20240223,091200,41144,556,556,556,556,0
|
|
20240223,091100,41144,556,556,556,556,0
|
|
20240223,091000,41144,556,556,556,556,4
|
|
20240223,090900,38920,556,556,556,556,3
|
|
20240223,090800,37252,556,556,556,556,57
|
|
20240223,090700,5560,556,556,556,556,0
|
|
20240223,090600,5560,556,556,556,556,0
|
|
20240223,090500,5560,556,556,556,556,0
|
|
20240223,090400,5560,556,556,556,556,0
|
|
20240223,090300,5560,556,556,556,556,0
|
|
20240223,090200,5560,556,556,556,556,0
|
|
20240223,090100,5560,556,556,556,556,0
|
|
20240223,090000,5560,556,556,556,556,10
|