674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,201100,88527472,839,839,839,839,3460
|
|
20240222,201000,88527472,839,839,839,839,0
|
|
20240222,200900,88527472,839,839,839,839,0
|
|
20240222,200800,88527472,839,839,839,839,0
|
|
20240222,200700,88527472,839,839,839,839,0
|
|
20240222,200600,88527472,839,839,839,839,0
|
|
20240222,200500,88527472,839,839,839,839,0
|
|
20240222,200400,88527472,839,839,839,839,0
|
|
20240222,200300,88527472,839,839,839,839,0
|
|
20240222,200200,88527472,839,839,839,839,0
|
|
20240222,200100,88527472,839,839,839,839,0
|
|
20240222,200000,88527472,839,839,839,839,0
|
|
20240222,195900,88527472,839,839,839,839,0
|
|
20240222,195800,88527472,839,839,839,839,0
|
|
20240222,195700,88527472,839,839,839,839,0
|
|
20240222,195600,88527472,839,839,839,839,0
|
|
20240222,195500,88527472,839,839,839,839,0
|
|
20240222,195400,88527472,839,839,839,839,0
|
|
20240222,195300,88527472,839,839,839,839,0
|
|
20240222,195200,88527472,839,839,839,839,0
|
|
20240222,195100,88527472,839,839,839,839,0
|
|
20240222,195000,88527472,839,839,839,839,0
|
|
20240222,194900,88527472,839,839,839,839,0
|
|
20240222,194800,88527472,839,839,839,839,0
|
|
20240222,194700,88527472,839,839,839,839,0
|
|
20240222,194600,88527472,839,839,839,839,0
|
|
20240222,194500,88527472,839,839,839,839,0
|
|
20240222,194400,88527472,839,839,839,839,0
|
|
20240222,194300,88527472,839,839,839,839,0
|
|
20240222,194200,88527472,839,839,839,839,0
|
|
20240222,194100,88527472,839,839,839,839,3460
|
|
20240222,194000,88527472,839,839,839,839,0
|
|
20240222,193900,88527472,839,839,839,839,0
|
|
20240222,193800,88527472,839,839,839,839,0
|
|
20240222,193700,88527472,839,839,839,839,0
|
|
20240222,193600,88527472,839,839,839,839,0
|
|
20240222,193500,88527472,839,839,839,839,0
|
|
20240222,193400,88527472,839,839,839,839,0
|
|
20240222,193300,88527472,839,839,839,839,0
|
|
20240222,193200,88527472,839,839,839,839,0
|
|
20240222,193100,88527472,839,839,839,839,0
|
|
20240222,193000,88527472,839,839,839,839,0
|
|
20240222,192900,88527472,839,839,839,839,0
|
|
20240222,192800,88527472,839,839,839,839,0
|
|
20240222,192700,88527472,839,839,839,839,0
|
|
20240222,192600,88527472,839,839,839,839,0
|
|
20240222,192500,88527472,839,839,839,839,0
|
|
20240222,192400,88527472,839,839,839,839,0
|
|
20240222,192300,88527472,839,839,839,839,0
|
|
20240222,192200,88527472,839,839,839,839,0
|
|
20240222,192100,88527472,839,839,839,839,0
|
|
20240222,192000,88527472,839,839,839,839,0
|
|
20240222,191900,88527472,839,839,839,839,0
|
|
20240222,191800,88527472,839,839,839,839,0
|
|
20240222,191700,88527472,839,839,839,839,0
|
|
20240222,191600,88527472,839,839,839,839,0
|
|
20240222,191500,88527472,839,839,839,839,0
|
|
20240222,191400,88527472,839,839,839,839,0
|
|
20240222,191300,88527472,839,839,839,839,0
|
|
20240222,191200,88527472,839,839,839,839,0
|
|
20240222,191100,88527472,839,839,839,839,3460
|
|
20240222,191000,88527472,839,839,839,839,0
|
|
20240222,190900,88527472,839,839,839,839,0
|
|
20240222,190800,88527472,839,839,839,839,0
|
|
20240222,190700,88527472,839,839,839,839,0
|
|
20240222,190600,88527472,839,839,839,839,0
|
|
20240222,190500,88527472,839,839,839,839,0
|
|
20240222,190400,88527472,839,839,839,839,0
|
|
20240222,190300,88527472,839,839,839,839,0
|
|
20240222,190200,88527472,839,839,839,839,0
|
|
20240222,190100,88527472,839,839,839,839,0
|
|
20240222,190000,88527472,839,839,839,839,0
|
|
20240222,185900,88527472,839,839,839,839,0
|
|
20240222,185800,88527472,839,839,839,839,0
|
|
20240222,185700,88527472,839,839,839,839,0
|
|
20240222,185600,88527472,839,839,839,839,0
|
|
20240222,185500,88527472,839,839,839,839,0
|
|
20240222,185400,88527472,839,839,839,839,0
|
|
20240222,185300,88527472,839,839,839,839,0
|
|
20240222,185200,88527472,839,839,839,839,0
|
|
20240222,185100,88527472,839,839,839,839,0
|
|
20240222,185000,88527472,839,839,839,839,0
|
|
20240222,184900,88527472,839,839,839,839,0
|
|
20240222,184800,88527472,839,839,839,839,0
|
|
20240222,184700,88527472,839,839,839,839,0
|
|
20240222,184600,88527472,839,839,839,839,0
|
|
20240222,184500,88527472,839,839,839,839,0
|
|
20240222,184400,88527472,839,839,839,839,0
|
|
20240222,184300,88527472,839,839,839,839,0
|
|
20240222,184200,88527472,839,839,839,839,0
|
|
20240222,184100,88527472,839,839,839,839,3460
|
|
20240222,184000,88527472,839,839,839,839,0
|
|
20240222,183900,88527472,839,839,839,839,0
|
|
20240222,183800,88527472,839,839,839,839,0
|
|
20240222,183700,88527472,839,839,839,839,0
|
|
20240222,183600,88527472,839,839,839,839,0
|
|
20240222,183500,88527472,839,839,839,839,0
|
|
20240222,183400,88527472,839,839,839,839,0
|
|
20240222,183300,88527472,839,839,839,839,0
|
|
20240222,183200,88527472,839,839,839,839,0
|
|
20240222,183100,88527472,839,839,839,839,0
|
|
20240222,183000,88527472,839,839,839,839,0
|
|
20240222,182900,88527472,839,839,839,839,0
|
|
20240222,182800,88527472,839,839,839,839,0
|
|
20240222,182700,88527472,839,839,839,839,0
|
|
20240222,182600,88527472,839,839,839,839,0
|
|
20240222,182500,88527472,839,839,839,839,0
|
|
20240222,182400,88527472,839,839,839,839,0
|
|
20240222,182300,88527472,839,839,839,839,0
|
|
20240222,182200,88527472,839,839,839,839,0
|
|
20240222,182100,88527472,839,839,839,839,0
|
|
20240222,182000,88527472,839,839,839,839,0
|
|
20240222,181900,88527472,839,839,839,839,0
|
|
20240222,181800,88527472,839,839,839,839,0
|
|
20240222,181700,88527472,839,839,839,839,0
|
|
20240222,181600,88527472,839,839,839,839,0
|
|
20240222,181500,88527472,839,839,839,839,0
|
|
20240222,181400,88527472,839,839,839,839,0
|
|
20240222,181300,88527472,839,839,839,839,0
|
|
20240222,181200,88527472,839,839,839,839,0
|
|
20240222,181100,88527472,839,839,839,839,3460
|
|
20240222,181000,88527472,839,839,839,839,0
|
|
20240222,180900,88527472,839,839,839,839,0
|
|
20240222,180800,88527472,839,839,839,839,0
|
|
20240222,180700,88527472,839,839,839,839,0
|
|
20240222,180600,88527472,839,839,839,839,0
|
|
20240222,180500,88527472,839,839,839,839,0
|
|
20240222,180400,88527472,839,839,839,839,0
|
|
20240222,180300,88527472,839,839,839,839,0
|
|
20240222,180200,88527472,839,839,839,839,0
|
|
20240222,180100,88527472,839,839,839,839,0
|
|
20240222,180000,88527472,839,839,839,839,0
|
|
20240222,175900,88527472,839,839,839,839,0
|
|
20240222,175800,88527472,839,839,839,839,0
|
|
20240222,175700,88527472,839,839,839,839,0
|
|
20240222,175600,88527472,839,839,839,839,0
|
|
20240222,175500,88527472,839,839,839,839,0
|
|
20240222,175400,88527472,839,839,839,839,0
|
|
20240222,175300,88527472,839,839,839,839,0
|
|
20240222,175200,88527472,839,839,839,839,0
|
|
20240222,175100,88527472,839,839,839,839,0
|
|
20240222,175000,88527472,839,839,839,839,0
|
|
20240222,174900,88527472,839,839,839,839,0
|
|
20240222,174800,88527472,839,839,839,839,0
|
|
20240222,174700,88527472,839,839,839,839,0
|
|
20240222,174600,88527472,839,839,839,839,0
|
|
20240222,174500,88527472,839,839,839,839,0
|
|
20240222,174400,88527472,839,839,839,839,0
|
|
20240222,174300,88527472,839,839,839,839,0
|
|
20240222,174200,88527472,839,839,839,839,0
|
|
20240222,174100,88527472,839,839,839,839,3460
|
|
20240222,174000,88527472,839,839,839,839,0
|
|
20240222,173900,88527472,839,839,839,839,0
|
|
20240222,173800,88527472,839,839,839,839,0
|
|
20240222,173700,88527472,839,839,839,839,0
|
|
20240222,173600,88527472,839,839,839,839,0
|
|
20240222,173500,88527472,839,839,839,839,0
|
|
20240222,173400,88527472,839,839,839,839,0
|
|
20240222,173300,88527472,839,839,839,839,0
|
|
20240222,173200,88527472,839,839,839,839,0
|
|
20240222,173100,88527472,839,839,839,839,0
|
|
20240222,173000,88527472,839,839,839,839,0
|
|
20240222,172900,88527472,839,839,839,839,0
|
|
20240222,172800,88527472,839,839,839,839,0
|
|
20240222,172700,88527472,839,839,839,839,0
|
|
20240222,172600,88527472,839,839,839,839,0
|
|
20240222,172500,88527472,839,839,839,839,0
|
|
20240222,172400,88527472,839,839,839,839,0
|
|
20240222,172300,88527472,839,839,839,839,0
|
|
20240222,172200,88527472,839,839,839,839,0
|
|
20240222,172100,88527472,839,839,839,839,0
|
|
20240222,172000,88527472,839,839,839,839,0
|
|
20240222,171900,88527472,839,839,839,839,0
|
|
20240222,171800,88527472,839,839,839,839,0
|
|
20240222,171700,88527472,839,839,839,839,0
|
|
20240222,171600,88527472,839,839,839,839,0
|
|
20240222,171500,88527472,839,839,839,839,0
|
|
20240222,171400,88527472,839,839,839,839,0
|
|
20240222,171300,88527472,839,839,839,839,0
|
|
20240222,171200,88527472,839,839,839,839,0
|
|
20240222,171100,88527472,839,839,839,839,3460
|
|
20240222,171000,88527472,839,839,839,839,0
|
|
20240222,170900,88527472,839,839,839,839,0
|
|
20240222,170800,88527472,839,839,839,839,0
|
|
20240222,170700,88527472,839,839,839,839,0
|
|
20240222,170600,88527472,839,839,839,839,0
|
|
20240222,170500,88527472,839,839,839,839,0
|
|
20240222,170400,88527472,839,839,839,839,0
|
|
20240222,170300,88527472,839,839,839,839,0
|
|
20240222,170200,88527472,839,839,839,839,0
|
|
20240222,170100,88527472,839,839,839,839,0
|
|
20240222,170000,88527472,839,839,839,839,0
|
|
20240222,165900,88527472,839,839,839,839,0
|
|
20240222,165800,88527472,839,839,839,839,0
|
|
20240222,165700,88527472,839,839,839,839,0
|
|
20240222,165600,88527472,839,839,839,839,0
|
|
20240222,165500,88527472,839,839,839,839,0
|
|
20240222,165400,88527472,839,839,839,839,0
|
|
20240222,165300,88527472,839,839,839,839,0
|
|
20240222,165200,88527472,839,839,839,839,0
|
|
20240222,165100,88527472,839,839,839,839,0
|
|
20240222,165000,88527472,839,839,839,839,0
|
|
20240222,164900,88527472,839,839,839,839,0
|
|
20240222,164800,88527472,839,839,839,839,0
|
|
20240222,164700,88527472,839,839,839,839,0
|
|
20240222,164600,88527472,839,839,839,839,0
|
|
20240222,164500,88527472,839,839,839,839,0
|
|
20240222,164400,88527472,839,839,839,839,0
|
|
20240222,164300,88527472,839,839,839,839,0
|
|
20240222,164200,88527472,839,839,839,839,0
|
|
20240222,164100,88527472,839,839,839,839,3460
|
|
20240222,164000,88527472,839,839,839,839,0
|
|
20240222,163900,88527472,839,839,839,839,0
|
|
20240222,163800,88527472,839,839,839,839,0
|
|
20240222,163700,88527472,839,839,839,839,0
|
|
20240222,163600,88527472,839,839,839,839,0
|
|
20240222,163500,88527472,839,839,839,839,0
|
|
20240222,163400,88527472,839,839,839,839,0
|
|
20240222,163300,88527472,839,839,839,839,0
|
|
20240222,163200,88527472,839,839,839,839,0
|
|
20240222,163100,88527472,839,839,839,839,0
|
|
20240222,163000,88527472,839,839,839,839,0
|
|
20240222,162900,88527472,839,839,839,839,0
|
|
20240222,162800,88527472,839,839,839,839,0
|
|
20240222,162700,88527472,839,839,839,839,0
|
|
20240222,162600,88527472,839,839,839,839,0
|
|
20240222,162500,88527472,839,839,839,839,0
|
|
20240222,162400,88527472,839,839,839,839,0
|
|
20240222,162300,88527472,839,839,839,839,0
|
|
20240222,162200,88527472,839,839,839,839,0
|
|
20240222,162100,88527472,839,839,839,839,0
|
|
20240222,162000,88527472,839,839,839,839,0
|
|
20240222,161900,88527472,839,839,839,839,0
|
|
20240222,161800,88527472,839,839,839,839,0
|
|
20240222,161700,88527472,839,839,839,839,0
|
|
20240222,161600,88527472,839,839,839,839,0
|
|
20240222,161500,88527472,839,839,839,839,0
|
|
20240222,161400,88527472,839,839,839,839,0
|
|
20240222,161300,88527472,839,839,839,839,0
|
|
20240222,161200,88527472,839,839,839,839,0
|
|
20240222,161100,88527472,839,839,839,839,3460
|
|
20240222,161000,88527472,839,839,839,839,0
|
|
20240222,160900,88527472,839,839,839,839,0
|
|
20240222,160800,88527472,839,839,839,839,0
|
|
20240222,160700,88527472,839,839,839,839,0
|
|
20240222,160600,88527472,839,839,839,839,0
|
|
20240222,160500,88527472,839,839,839,839,0
|
|
20240222,160400,88527472,839,839,839,839,0
|
|
20240222,160300,88527472,839,839,839,839,0
|
|
20240222,160200,88527472,839,839,839,839,0
|
|
20240222,160100,88527472,839,839,839,839,0
|
|
20240222,160000,88527472,839,839,839,839,0
|
|
20240222,155900,88527472,839,839,839,839,0
|
|
20240222,155800,88527472,839,839,839,839,0
|
|
20240222,155700,88527472,839,839,839,839,0
|
|
20240222,155600,88527472,839,839,839,839,0
|
|
20240222,155500,88527472,839,839,839,839,0
|
|
20240222,155400,88527472,839,839,839,839,0
|
|
20240222,155300,88527472,839,839,839,839,0
|
|
20240222,155200,88527472,839,839,839,839,0
|
|
20240222,155100,88527472,839,839,839,839,0
|
|
20240222,155000,88527472,839,839,839,839,0
|
|
20240222,154900,88527472,839,839,839,839,0
|
|
20240222,154800,88527472,839,839,839,839,0
|
|
20240222,154700,88527472,839,839,839,839,0
|
|
20240222,154600,88527472,839,839,839,839,0
|
|
20240222,154500,88527472,839,839,839,839,0
|
|
20240222,154400,88527472,839,839,839,839,0
|
|
20240222,154300,88527472,839,839,839,839,0
|
|
20240222,154200,88527472,839,839,839,839,0
|
|
20240222,154100,88527472,839,839,839,839,3460
|
|
20240222,154000,88527472,839,839,839,839,0
|
|
20240222,153900,88527472,839,839,839,839,0
|
|
20240222,153800,88527472,839,839,839,839,0
|
|
20240222,153700,88527472,839,839,839,839,0
|
|
20240222,153600,88527472,839,839,839,839,0
|
|
20240222,153500,88527472,839,839,839,839,0
|
|
20240222,153400,88527472,839,839,839,839,0
|
|
20240222,153300,88527472,839,839,839,839,0
|
|
20240222,153200,88527472,839,839,839,839,0
|
|
20240222,153100,88527472,839,839,839,839,0
|
|
20240222,153000,88527472,839,839,839,839,3460
|
|
20240222,152900,85624532,839,839,839,839,0
|
|
20240222,152800,85624532,839,839,839,839,0
|
|
20240222,152700,85624532,839,839,839,839,0
|
|
20240222,152600,85624532,839,839,839,839,0
|
|
20240222,152500,85624532,839,839,839,839,0
|
|
20240222,152400,85624532,839,839,839,839,0
|
|
20240222,152300,85624532,839,839,839,839,0
|
|
20240222,152200,85624532,839,839,839,839,0
|
|
20240222,152100,85624532,839,839,839,839,0
|
|
20240222,152000,85624532,839,839,839,839,0
|
|
20240222,151900,85624532,839,830,839,830,311
|
|
20240222,151800,85364138,836,836,836,836,0
|
|
20240222,151700,85364138,836,836,836,836,0
|
|
20240222,151600,85364138,836,835,836,835,3816
|
|
20240222,151500,82176689,835,835,835,835,0
|
|
20240222,151400,82176689,835,835,835,835,0
|
|
20240222,151300,82176689,835,835,835,835,1
|
|
20240222,151200,82175854,830,830,830,830,18
|
|
20240222,151100,82160914,838,838,838,838,0
|
|
20240222,151000,82160914,838,838,838,838,0
|
|
20240222,150900,82160914,838,833,838,833,350
|
|
20240222,150800,81869133,833,833,833,833,0
|
|
20240222,150700,81869133,833,833,833,833,320
|
|
20240222,150600,81602573,832,832,832,832,1001
|
|
20240222,150500,80769741,832,832,832,832,0
|
|
20240222,150400,80769741,832,832,832,832,0
|
|
20240222,150300,80769741,832,830,835,830,912
|
|
20240222,150200,80010380,829,829,829,829,1
|
|
20240222,150100,80009551,827,827,827,827,0
|
|
20240222,150000,80009551,827,827,827,827,0
|
|
20240222,145900,80009551,827,827,827,827,0
|
|
20240222,145800,80009551,827,827,827,827,0
|
|
20240222,145700,80009551,827,827,827,827,0
|
|
20240222,145600,80009551,827,827,827,827,2
|
|
20240222,145500,80007897,827,827,827,827,0
|
|
20240222,145400,80007897,827,827,827,827,0
|
|
20240222,145300,80007897,827,827,827,827,0
|
|
20240222,145200,80007897,827,827,827,827,0
|
|
20240222,145100,80007897,827,827,827,827,0
|
|
20240222,145000,80007897,827,827,827,827,10
|
|
20240222,144900,79999627,825,825,825,825,0
|
|
20240222,144800,79999627,825,825,825,825,0
|
|
20240222,144700,79999627,825,825,825,825,0
|
|
20240222,144600,79999627,825,825,825,825,0
|
|
20240222,144500,79999627,825,825,825,825,0
|
|
20240222,144400,79999627,825,825,825,825,0
|
|
20240222,144300,79999627,825,825,825,825,0
|
|
20240222,144200,79999627,825,825,825,825,0
|
|
20240222,144100,79999627,825,825,825,825,0
|
|
20240222,144000,79999627,825,825,825,825,0
|
|
20240222,143900,79999627,825,825,825,825,0
|
|
20240222,143800,79999627,825,825,825,825,0
|
|
20240222,143700,79999627,825,825,825,825,0
|
|
20240222,143600,79999627,825,825,825,825,0
|
|
20240222,143500,79999627,825,825,825,825,1
|
|
20240222,143400,79998802,825,825,825,825,0
|
|
20240222,143300,79998802,825,825,825,825,0
|
|
20240222,143200,79998802,825,825,825,825,4
|
|
20240222,143100,79995502,825,825,825,825,0
|
|
20240222,143000,79995502,825,825,825,825,117
|
|
20240222,142900,79898977,825,825,825,825,0
|
|
20240222,142800,79898977,825,825,825,825,0
|
|
20240222,142700,79898977,825,825,825,825,1
|
|
20240222,142600,79898152,828,828,828,828,0
|
|
20240222,142500,79898152,828,828,828,828,0
|
|
20240222,142400,79898152,828,828,828,828,0
|
|
20240222,142300,79898152,828,828,828,828,0
|
|
20240222,142200,79898152,828,828,828,828,0
|
|
20240222,142100,79898152,828,828,828,828,0
|
|
20240222,142000,79898152,828,828,828,828,0
|
|
20240222,141900,79898152,828,828,828,828,0
|
|
20240222,141800,79898152,828,828,828,828,0
|
|
20240222,141700,79898152,828,828,828,828,0
|
|
20240222,141600,79898152,828,828,828,828,0
|
|
20240222,141500,79898152,828,828,828,828,1
|
|
20240222,141400,79897324,824,824,824,824,0
|
|
20240222,141300,79897324,824,824,824,824,0
|
|
20240222,141200,79897324,824,824,824,824,0
|
|
20240222,141100,79897324,824,824,824,824,0
|
|
20240222,141000,79897324,824,824,824,824,0
|
|
20240222,140900,79897324,824,824,824,824,0
|
|
20240222,140800,79897324,824,824,824,824,0
|
|
20240222,140700,79897324,824,824,824,824,1999
|
|
20240222,140600,78250148,830,830,830,830,0
|
|
20240222,140500,78250148,830,830,830,830,0
|
|
20240222,140400,78250148,830,830,830,830,170
|
|
20240222,140300,78109048,830,830,830,830,0
|
|
20240222,140200,78109048,830,827,830,827,1999
|
|
20240222,140100,76452743,827,827,827,827,0
|
|
20240222,140000,76452743,827,827,827,827,0
|
|
20240222,135900,76452743,827,827,827,827,131
|
|
20240222,135800,76344406,827,827,827,827,0
|
|
20240222,135700,76344406,827,827,827,827,0
|
|
20240222,135600,76344406,827,827,827,827,0
|
|
20240222,135500,76344406,827,827,827,827,0
|
|
20240222,135400,76344406,827,827,827,827,0
|
|
20240222,135300,76344406,827,827,827,827,0
|
|
20240222,135200,76344406,827,827,827,827,0
|
|
20240222,135100,76344406,827,827,827,827,0
|
|
20240222,135000,76344406,827,827,827,827,0
|
|
20240222,134900,76344406,827,827,827,827,0
|
|
20240222,134800,76344406,827,827,827,827,0
|
|
20240222,134700,76344406,827,827,827,827,0
|
|
20240222,134600,76344406,827,827,827,827,0
|
|
20240222,134500,76344406,827,827,827,827,25
|
|
20240222,134400,76323731,827,827,827,827,0
|
|
20240222,134300,76323731,827,827,827,827,0
|
|
20240222,134200,76323731,827,827,827,827,1
|
|
20240222,134100,76322904,825,825,825,825,260
|
|
20240222,134000,76108404,827,826,827,826,50
|
|
20240222,133900,76067081,826,826,826,826,0
|
|
20240222,133800,76067081,826,824,826,824,3
|
|
20240222,133700,76064607,824,824,824,824,0
|
|
20240222,133600,76064607,824,824,824,824,0
|
|
20240222,133500,76064607,824,824,824,824,0
|
|
20240222,133400,76064607,824,824,824,824,0
|
|
20240222,133300,76064607,824,824,824,824,0
|
|
20240222,133200,76064607,824,824,824,824,0
|
|
20240222,133100,76064607,824,824,824,824,0
|
|
20240222,133000,76064607,824,824,824,824,0
|
|
20240222,132900,76064607,824,824,824,824,0
|
|
20240222,132800,76064607,824,824,824,824,0
|
|
20240222,132700,76064607,824,824,824,824,1
|
|
20240222,132600,76063783,823,823,823,823,0
|
|
20240222,132500,76063783,823,823,823,823,0
|
|
20240222,132400,76063783,823,822,823,822,11912
|
|
20240222,132300,66261835,822,822,822,822,0
|
|
20240222,132200,66261835,822,822,822,822,0
|
|
20240222,132100,66261835,822,822,822,822,0
|
|
20240222,132000,66261835,822,822,822,822,0
|
|
20240222,131900,66261835,822,822,822,822,0
|
|
20240222,131800,66261835,822,822,822,822,0
|
|
20240222,131700,66261835,822,822,822,822,0
|
|
20240222,131600,66261835,822,822,822,822,0
|
|
20240222,131500,66261835,822,822,822,822,0
|
|
20240222,131400,66261835,822,822,822,822,1216
|
|
20240222,131300,65262283,822,822,822,822,0
|
|
20240222,131200,65262283,822,822,822,822,0
|
|
20240222,131100,65262283,822,822,822,822,0
|
|
20240222,131000,65262283,822,822,822,822,0
|
|
20240222,130900,65262283,822,822,822,822,0
|
|
20240222,130800,65262283,822,822,822,822,0
|
|
20240222,130700,65262283,822,822,822,822,0
|
|
20240222,130600,65262283,822,822,822,822,0
|
|
20240222,130500,65262283,822,822,822,822,0
|
|
20240222,130400,65262283,822,822,822,822,0
|
|
20240222,130300,65262283,822,822,822,822,0
|
|
20240222,130200,65262283,822,822,822,822,0
|
|
20240222,130100,65262283,822,822,822,822,0
|
|
20240222,130000,65262283,822,822,822,822,0
|
|
20240222,125900,65262283,822,822,822,822,0
|
|
20240222,125800,65262283,822,822,822,822,0
|
|
20240222,125700,65262283,822,822,822,822,0
|
|
20240222,125600,65262283,822,822,822,822,0
|
|
20240222,125500,65262283,822,822,822,822,0
|
|
20240222,125400,65262283,822,822,822,822,22
|
|
20240222,125300,65244199,820,820,820,820,0
|
|
20240222,125200,65244199,820,820,820,820,0
|
|
20240222,125100,65244199,820,820,820,820,0
|
|
20240222,125000,65244199,820,820,820,820,0
|
|
20240222,124900,65244199,820,820,820,820,0
|
|
20240222,124800,65244199,820,820,820,820,0
|
|
20240222,124700,65244199,820,820,820,820,0
|
|
20240222,124600,65244199,820,820,820,820,0
|
|
20240222,124500,65244199,820,820,820,820,0
|
|
20240222,124400,65244199,820,820,820,820,0
|
|
20240222,124300,65244199,820,820,820,820,0
|
|
20240222,124200,65244199,820,820,820,820,0
|
|
20240222,124100,65244199,820,820,820,820,0
|
|
20240222,124000,65244199,820,820,820,820,0
|
|
20240222,123900,65244199,820,820,820,820,0
|
|
20240222,123800,65244199,820,820,820,820,0
|
|
20240222,123700,65244199,820,820,820,820,0
|
|
20240222,123600,65244199,820,820,820,820,0
|
|
20240222,123500,65244199,820,820,820,820,0
|
|
20240222,123400,65244199,820,820,820,820,0
|
|
20240222,123300,65244199,820,820,820,820,0
|
|
20240222,123200,65244199,820,820,820,820,0
|
|
20240222,123100,65244199,820,820,820,820,4
|
|
20240222,123000,65240919,820,820,820,820,200
|
|
20240222,122900,65076919,820,820,820,820,0
|
|
20240222,122800,65076919,820,820,820,820,0
|
|
20240222,122700,65076919,820,820,820,819,2501
|
|
20240222,122600,63026114,820,820,820,820,0
|
|
20240222,122500,63026114,820,820,820,820,0
|
|
20240222,122400,63026114,820,820,820,820,1
|
|
20240222,122300,63025294,820,820,820,820,0
|
|
20240222,122200,63025294,820,820,820,820,0
|
|
20240222,122100,63025294,820,820,820,820,0
|
|
20240222,122000,63025294,820,820,820,820,0
|
|
20240222,121900,63025294,820,820,820,820,0
|
|
20240222,121800,63025294,820,820,820,820,0
|
|
20240222,121700,63025294,820,820,820,820,0
|
|
20240222,121600,63025294,820,820,820,820,0
|
|
20240222,121500,63025294,820,820,820,820,0
|
|
20240222,121400,63025294,820,820,820,820,0
|
|
20240222,121300,63025294,820,820,820,820,0
|
|
20240222,121200,63025294,820,820,820,820,4
|
|
20240222,121100,63022014,820,820,820,820,0
|
|
20240222,121000,63022014,820,820,820,820,4
|
|
20240222,120900,63018734,820,820,820,820,0
|
|
20240222,120800,63018734,820,820,820,820,0
|
|
20240222,120700,63018734,820,820,820,820,26
|
|
20240222,120600,62997414,819,819,819,819,0
|
|
20240222,120500,62997414,819,819,819,819,0
|
|
20240222,120400,62997414,819,819,819,819,0
|
|
20240222,120300,62997414,819,819,819,819,0
|
|
20240222,120200,62997414,819,819,819,819,0
|
|
20240222,120100,62997414,819,819,819,819,0
|
|
20240222,120000,62997414,819,820,820,819,34
|
|
20240222,115900,62969557,819,820,820,819,100
|
|
20240222,115800,62887598,823,823,823,823,0
|
|
20240222,115700,62887598,823,823,823,823,0
|
|
20240222,115600,62887598,823,823,823,823,0
|
|
20240222,115500,62887598,823,823,823,823,0
|
|
20240222,115400,62887598,823,823,823,823,0
|
|
20240222,115300,62887598,823,823,823,823,0
|
|
20240222,115200,62887598,823,823,823,823,0
|
|
20240222,115100,62887598,823,823,823,823,2
|
|
20240222,115000,62885952,823,823,823,823,0
|
|
20240222,114900,62885952,823,823,823,823,1
|
|
20240222,114800,62885129,819,819,819,819,0
|
|
20240222,114700,62885129,819,819,819,819,50
|
|
20240222,114600,62844179,819,819,819,819,0
|
|
20240222,114500,62844179,819,819,819,819,593
|
|
20240222,114400,62358512,819,819,819,819,0
|
|
20240222,114300,62358512,819,819,819,819,1001
|
|
20240222,114200,61538693,819,819,819,819,0
|
|
20240222,114100,61538693,819,819,819,819,0
|
|
20240222,114000,61538693,819,819,819,819,618
|
|
20240222,113900,61032551,819,819,819,819,0
|
|
20240222,113800,61032551,819,819,819,819,0
|
|
20240222,113700,61032551,819,819,819,819,0
|
|
20240222,113600,61032551,819,819,819,819,5
|
|
20240222,113500,61028456,819,819,819,819,1883
|
|
20240222,113400,59486279,823,819,823,818,4649
|
|
20240222,113300,55682287,819,819,819,819,0
|
|
20240222,113200,55682287,819,821,821,819,7000
|
|
20240222,113100,49947496,821,821,821,821,0
|
|
20240222,113000,49947496,821,821,821,821,300
|
|
20240222,112900,49701196,824,823,824,823,300
|
|
20240222,112800,49454056,821,821,821,821,1
|
|
20240222,112700,49453235,821,821,821,821,0
|
|
20240222,112600,49453235,821,821,821,821,0
|
|
20240222,112500,49453235,821,821,821,821,0
|
|
20240222,112400,49453235,821,821,821,821,0
|
|
20240222,112300,49453235,821,821,821,821,0
|
|
20240222,112200,49453235,821,821,821,821,0
|
|
20240222,112100,49453235,821,821,821,821,0
|
|
20240222,112000,49453235,821,821,821,821,0
|
|
20240222,111900,49453235,821,821,821,821,0
|
|
20240222,111800,49453235,821,821,821,821,0
|
|
20240222,111700,49453235,821,821,821,821,0
|
|
20240222,111600,49453235,821,821,821,821,0
|
|
20240222,111500,49453235,821,821,821,821,1
|
|
20240222,111400,49452414,821,821,821,821,0
|
|
20240222,111300,49452414,821,821,821,821,1
|
|
20240222,111200,49451593,823,823,823,823,0
|
|
20240222,111100,49451593,823,823,823,823,50
|
|
20240222,111000,49410443,821,821,821,821,0
|
|
20240222,110900,49410443,821,821,821,821,0
|
|
20240222,110800,49410443,821,821,821,821,1
|
|
20240222,110700,49409622,822,822,822,822,0
|
|
20240222,110600,49409622,822,822,822,822,5
|
|
20240222,110500,49405512,820,820,820,820,0
|
|
20240222,110400,49405512,820,820,820,820,0
|
|
20240222,110300,49405512,820,820,820,820,0
|
|
20240222,110200,49405512,820,820,820,820,1291
|
|
20240222,110100,48346892,820,821,821,820,1709
|
|
20240222,110000,46944512,820,820,820,820,0
|
|
20240222,105900,46944512,820,820,820,820,0
|
|
20240222,105800,46944512,820,820,820,820,189
|
|
20240222,105700,46789532,820,822,822,820,35
|
|
20240222,105600,46760783,825,825,825,825,0
|
|
20240222,105500,46760783,825,825,825,825,0
|
|
20240222,105400,46760783,825,825,825,825,0
|
|
20240222,105300,46760783,825,825,825,825,0
|
|
20240222,105200,46760783,825,825,825,825,0
|
|
20240222,105100,46760783,825,825,825,825,0
|
|
20240222,105000,46760783,825,825,825,825,10
|
|
20240222,104900,46752533,825,825,825,825,1
|
|
20240222,104800,46751708,825,825,825,825,1
|
|
20240222,104700,46750883,825,825,825,825,0
|
|
20240222,104600,46750883,825,825,825,825,0
|
|
20240222,104500,46750883,825,825,825,825,0
|
|
20240222,104400,46750883,825,825,825,825,0
|
|
20240222,104300,46750883,825,825,825,825,0
|
|
20240222,104200,46750883,825,825,825,825,0
|
|
20240222,104100,46750883,825,825,825,825,0
|
|
20240222,104000,46750883,825,825,825,825,10
|
|
20240222,103900,46742633,825,824,825,824,10
|
|
20240222,103800,46734389,829,829,829,829,0
|
|
20240222,103700,46734389,829,829,829,829,0
|
|
20240222,103600,46734389,829,829,829,829,0
|
|
20240222,103500,46734389,829,829,829,829,0
|
|
20240222,103400,46734389,829,821,829,821,9
|
|
20240222,103300,46726945,819,819,819,819,180
|
|
20240222,103200,46579525,816,822,822,816,10000
|
|
20240222,103100,38388893,825,825,825,825,0
|
|
20240222,103000,38388893,825,824,825,824,3
|
|
20240222,102900,38386420,822,822,822,822,0
|
|
20240222,102800,38386420,822,822,822,822,0
|
|
20240222,102700,38386420,822,822,822,822,0
|
|
20240222,102600,38386420,822,822,822,822,0
|
|
20240222,102500,38386420,822,822,822,822,0
|
|
20240222,102400,38386420,822,822,822,822,0
|
|
20240222,102300,38386420,822,822,822,822,0
|
|
20240222,102200,38386420,822,822,822,822,0
|
|
20240222,102100,38386420,822,822,822,822,0
|
|
20240222,102000,38386420,822,822,822,822,0
|
|
20240222,101900,38386420,822,822,822,822,0
|
|
20240222,101800,38386420,822,822,822,822,0
|
|
20240222,101700,38386420,822,822,822,822,2
|
|
20240222,101600,38384776,821,821,821,821,0
|
|
20240222,101500,38384776,821,822,822,821,123
|
|
20240222,101400,38283671,821,821,821,821,0
|
|
20240222,101300,38283671,821,822,822,821,1550
|
|
20240222,101200,37010478,822,822,822,822,1
|
|
20240222,101100,37009656,822,823,823,822,234
|
|
20240222,101000,36817075,823,823,823,823,20
|
|
20240222,100900,36800615,822,822,822,822,1
|
|
20240222,100800,36799793,822,822,822,822,0
|
|
20240222,100700,36799793,822,822,822,822,0
|
|
20240222,100600,36799793,822,822,822,822,1
|
|
20240222,100500,36798971,823,826,826,823,4015
|
|
20240222,100400,33494593,827,824,827,823,41
|
|
20240222,100300,33460780,824,824,824,824,2500
|
|
20240222,100200,31400780,824,824,824,824,1
|
|
20240222,100100,31399956,830,830,830,830,0
|
|
20240222,100000,31399956,830,824,830,824,3
|
|
20240222,095900,31397478,824,824,824,824,2
|
|
20240222,095800,31395830,824,824,824,824,2
|
|
20240222,095700,31394182,824,824,824,824,0
|
|
20240222,095600,31394182,824,824,824,824,0
|
|
20240222,095500,31394182,824,824,824,824,0
|
|
20240222,095400,31394182,824,824,824,824,0
|
|
20240222,095300,31394182,824,831,831,824,2
|
|
20240222,095200,31392527,831,831,831,831,0
|
|
20240222,095100,31392527,831,831,831,831,0
|
|
20240222,095000,31392527,831,831,831,831,1
|
|
20240222,094900,31391696,824,828,828,824,1600
|
|
20240222,094800,30070956,828,828,828,828,0
|
|
20240222,094700,30070956,828,828,828,828,4
|
|
20240222,094600,30067644,828,828,828,828,300
|
|
20240222,094500,29819244,828,828,828,828,1133
|
|
20240222,094400,28881120,826,826,826,826,1
|
|
20240222,094300,28880294,825,825,825,825,20
|
|
20240222,094200,28863794,828,825,828,825,5
|
|
20240222,094100,28859666,831,825,831,825,10
|
|
20240222,094000,28851410,831,831,831,831,10
|
|
20240222,093900,28843100,831,831,831,831,9
|
|
20240222,093800,28835621,831,831,831,831,0
|
|
20240222,093700,28835621,831,826,831,823,7491
|
|
20240222,093600,22665667,831,831,831,831,0
|
|
20240222,093500,22665667,831,831,831,831,0
|
|
20240222,093400,22665667,831,831,831,831,0
|
|
20240222,093300,22665667,831,827,831,823,500
|
|
20240222,093200,22253869,827,828,831,827,123
|
|
20240222,093100,22152122,827,825,827,823,10355
|
|
20240222,093000,13618764,829,829,829,829,1
|
|
20240222,092900,13617935,825,829,829,825,10001
|
|
20240222,092800,5346111,834,834,834,834,0
|
|
20240222,092700,5346111,834,830,834,830,2
|
|
20240222,092600,5344447,829,829,829,829,2
|
|
20240222,092500,5342789,835,833,837,829,153
|
|
20240222,092400,5215922,834,834,834,834,0
|
|
20240222,092300,5215922,834,834,834,834,0
|
|
20240222,092200,5215922,834,834,834,834,235
|
|
20240222,092100,5019932,837,837,837,837,0
|
|
20240222,092000,5019932,837,837,837,837,0
|
|
20240222,091900,5019932,837,830,837,829,89
|
|
20240222,091800,4946121,830,832,832,830,2899
|
|
20240222,091700,2539802,839,839,839,839,0
|
|
20240222,091600,2539802,839,839,839,839,0
|
|
20240222,091500,2539802,839,839,839,839,0
|
|
20240222,091400,2539802,839,839,839,839,0
|
|
20240222,091300,2539802,839,839,839,839,0
|
|
20240222,091200,2539802,839,839,839,839,0
|
|
20240222,091100,2539802,839,839,839,839,0
|
|
20240222,091000,2539802,839,839,839,839,0
|
|
20240222,090900,2539802,839,839,839,839,0
|
|
20240222,090800,2539802,839,839,839,839,1
|
|
20240222,090700,2538963,839,838,839,838,2711
|
|
20240222,090600,264866,838,838,838,838,136
|
|
20240222,090500,150898,838,838,838,838,0
|
|
20240222,090400,150898,838,838,838,838,0
|
|
20240222,090300,150898,838,838,838,838,0
|
|
20240222,090200,150898,838,838,838,838,1
|
|
20240222,090100,150060,832,832,832,832,0
|
|
20240222,090000,150060,832,835,835,832,180
|