629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192600,66783758,327,327,327,327,2300
|
|
20240219,192500,66783758,327,327,327,327,0
|
|
20240219,192400,66783758,327,327,327,327,0
|
|
20240219,192300,66783758,327,327,327,327,0
|
|
20240219,192200,66783758,327,327,327,327,0
|
|
20240219,192100,66783758,327,327,327,327,0
|
|
20240219,192000,66783758,327,327,327,327,0
|
|
20240219,191900,66783758,327,327,327,327,0
|
|
20240219,191800,66783758,327,327,327,327,0
|
|
20240219,191700,66783758,327,327,327,327,0
|
|
20240219,191600,66783758,327,327,327,327,0
|
|
20240219,191500,66783758,327,327,327,327,0
|
|
20240219,191400,66783758,327,327,327,327,0
|
|
20240219,191300,66783758,327,327,327,327,0
|
|
20240219,191200,66783758,327,327,327,327,0
|
|
20240219,191100,66783758,327,327,327,327,0
|
|
20240219,191000,66783758,327,327,327,327,0
|
|
20240219,190900,66783758,327,327,327,327,0
|
|
20240219,190800,66783758,327,327,327,327,0
|
|
20240219,190700,66783758,327,327,327,327,0
|
|
20240219,190600,66783758,327,327,327,327,0
|
|
20240219,190500,66783758,327,327,327,327,0
|
|
20240219,190400,66783758,327,327,327,327,0
|
|
20240219,190300,66783758,327,327,327,327,0
|
|
20240219,190200,66783758,327,327,327,327,0
|
|
20240219,190100,66783758,327,327,327,327,0
|
|
20240219,190000,66783758,327,327,327,327,0
|
|
20240219,185900,66783758,327,327,327,327,0
|
|
20240219,185800,66783758,327,327,327,327,0
|
|
20240219,185700,66783758,327,327,327,327,0
|
|
20240219,185600,66783758,327,327,327,327,2300
|
|
20240219,185500,66783758,327,327,327,327,0
|
|
20240219,185400,66783758,327,327,327,327,0
|
|
20240219,185300,66783758,327,327,327,327,0
|
|
20240219,185200,66783758,327,327,327,327,0
|
|
20240219,185100,66783758,327,327,327,327,0
|
|
20240219,185000,66783758,327,327,327,327,0
|
|
20240219,184900,66783758,327,327,327,327,0
|
|
20240219,184800,66783758,327,327,327,327,0
|
|
20240219,184700,66783758,327,327,327,327,0
|
|
20240219,184600,66783758,327,327,327,327,0
|
|
20240219,184500,66783758,327,327,327,327,0
|
|
20240219,184400,66783758,327,327,327,327,0
|
|
20240219,184300,66783758,327,327,327,327,0
|
|
20240219,184200,66783758,327,327,327,327,0
|
|
20240219,184100,66783758,327,327,327,327,0
|
|
20240219,184000,66783758,327,327,327,327,0
|
|
20240219,183900,66783758,327,327,327,327,0
|
|
20240219,183800,66783758,327,327,327,327,0
|
|
20240219,183700,66783758,327,327,327,327,0
|
|
20240219,183600,66783758,327,327,327,327,0
|
|
20240219,183500,66783758,327,327,327,327,0
|
|
20240219,183400,66783758,327,327,327,327,0
|
|
20240219,183300,66783758,327,327,327,327,0
|
|
20240219,183200,66783758,327,327,327,327,0
|
|
20240219,183100,66783758,327,327,327,327,0
|
|
20240219,183000,66783758,327,327,327,327,0
|
|
20240219,182900,66783758,327,327,327,327,0
|
|
20240219,182800,66783758,327,327,327,327,0
|
|
20240219,182700,66783758,327,327,327,327,0
|
|
20240219,182600,66783758,327,327,327,327,2300
|
|
20240219,182500,66783758,327,327,327,327,0
|
|
20240219,182400,66783758,327,327,327,327,0
|
|
20240219,182300,66783758,327,327,327,327,0
|
|
20240219,182200,66783758,327,327,327,327,0
|
|
20240219,182100,66783758,327,327,327,327,0
|
|
20240219,182000,66783758,327,327,327,327,0
|
|
20240219,181900,66783758,327,327,327,327,0
|
|
20240219,181800,66783758,327,327,327,327,0
|
|
20240219,181700,66783758,327,327,327,327,0
|
|
20240219,181600,66783758,327,327,327,327,0
|
|
20240219,181500,66783758,327,327,327,327,0
|
|
20240219,181400,66783758,327,327,327,327,0
|
|
20240219,181300,66783758,327,327,327,327,0
|
|
20240219,181200,66783758,327,327,327,327,0
|
|
20240219,181100,66783758,327,327,327,327,0
|
|
20240219,181000,66783758,327,327,327,327,0
|
|
20240219,180900,66783758,327,327,327,327,0
|
|
20240219,180800,66783758,327,327,327,327,0
|
|
20240219,180700,66783758,327,327,327,327,0
|
|
20240219,180600,66783758,327,327,327,327,0
|
|
20240219,180500,66783758,327,327,327,327,0
|
|
20240219,180400,66783758,327,327,327,327,0
|
|
20240219,180300,66783758,327,327,327,327,0
|
|
20240219,180200,66783758,327,327,327,327,0
|
|
20240219,180100,66783758,327,327,327,327,0
|
|
20240219,180000,66783758,327,327,327,327,0
|
|
20240219,175900,66783758,327,327,327,327,0
|
|
20240219,175800,66783758,327,327,327,327,0
|
|
20240219,175700,66783758,327,327,327,327,0
|
|
20240219,175600,66783758,327,327,327,327,2300
|
|
20240219,175500,66783758,327,327,327,327,0
|
|
20240219,175400,66783758,327,327,327,327,0
|
|
20240219,175300,66783758,327,327,327,327,0
|
|
20240219,175200,66783758,327,327,327,327,0
|
|
20240219,175100,66783758,327,327,327,327,0
|
|
20240219,175000,66783758,327,327,327,327,0
|
|
20240219,174900,66783758,327,327,327,327,0
|
|
20240219,174800,66783758,327,327,327,327,0
|
|
20240219,174700,66783758,327,327,327,327,0
|
|
20240219,174600,66783758,327,327,327,327,0
|
|
20240219,174500,66783758,327,327,327,327,0
|
|
20240219,174400,66783758,327,327,327,327,0
|
|
20240219,174300,66783758,327,327,327,327,0
|
|
20240219,174200,66783758,327,327,327,327,0
|
|
20240219,174100,66783758,327,327,327,327,0
|
|
20240219,174000,66783758,327,327,327,327,0
|
|
20240219,173900,66783758,327,327,327,327,0
|
|
20240219,173800,66783758,327,327,327,327,0
|
|
20240219,173700,66783758,327,327,327,327,0
|
|
20240219,173600,66783758,327,327,327,327,0
|
|
20240219,173500,66783758,327,327,327,327,0
|
|
20240219,173400,66783758,327,327,327,327,0
|
|
20240219,173300,66783758,327,327,327,327,0
|
|
20240219,173200,66783758,327,327,327,327,0
|
|
20240219,173100,66783758,327,327,327,327,0
|
|
20240219,173000,66783758,327,327,327,327,0
|
|
20240219,172900,66783758,327,327,327,327,0
|
|
20240219,172800,66783758,327,327,327,327,0
|
|
20240219,172700,66783758,327,327,327,327,0
|
|
20240219,172600,66783758,327,327,327,327,2300
|
|
20240219,172500,66783758,327,327,327,327,0
|
|
20240219,172400,66783758,327,327,327,327,0
|
|
20240219,172300,66783758,327,327,327,327,0
|
|
20240219,172200,66783758,327,327,327,327,0
|
|
20240219,172100,66783758,327,327,327,327,0
|
|
20240219,172000,66783758,327,327,327,327,0
|
|
20240219,171900,66783758,327,327,327,327,0
|
|
20240219,171800,66783758,327,327,327,327,0
|
|
20240219,171700,66783758,327,327,327,327,0
|
|
20240219,171600,66783758,327,327,327,327,0
|
|
20240219,171500,66783758,327,327,327,327,0
|
|
20240219,171400,66783758,327,327,327,327,0
|
|
20240219,171300,66783758,327,327,327,327,0
|
|
20240219,171200,66783758,327,327,327,327,0
|
|
20240219,171100,66783758,327,327,327,327,0
|
|
20240219,171000,66783758,327,327,327,327,0
|
|
20240219,170900,66783758,327,327,327,327,0
|
|
20240219,170800,66783758,327,327,327,327,0
|
|
20240219,170700,66783758,327,327,327,327,0
|
|
20240219,170600,66783758,327,327,327,327,0
|
|
20240219,170500,66783758,327,327,327,327,0
|
|
20240219,170400,66783758,327,327,327,327,0
|
|
20240219,170300,66783758,327,327,327,327,0
|
|
20240219,170200,66783758,327,327,327,327,0
|
|
20240219,170100,66783758,327,327,327,327,0
|
|
20240219,170000,66783758,327,327,327,327,0
|
|
20240219,165900,66783758,327,327,327,327,0
|
|
20240219,165800,66783758,327,327,327,327,0
|
|
20240219,165700,66783758,327,327,327,327,0
|
|
20240219,165600,66783758,327,327,327,327,2300
|
|
20240219,165500,66783758,327,327,327,327,0
|
|
20240219,165400,66783758,327,327,327,327,0
|
|
20240219,165300,66783758,327,327,327,327,0
|
|
20240219,165200,66783758,327,327,327,327,0
|
|
20240219,165100,66783758,327,327,327,327,0
|
|
20240219,165000,66783758,327,327,327,327,0
|
|
20240219,164900,66783758,327,327,327,327,0
|
|
20240219,164800,66783758,327,327,327,327,0
|
|
20240219,164700,66783758,327,327,327,327,0
|
|
20240219,164600,66783758,327,327,327,327,0
|
|
20240219,164500,66783758,327,327,327,327,0
|
|
20240219,164400,66783758,327,327,327,327,0
|
|
20240219,164300,66783758,327,327,327,327,0
|
|
20240219,164200,66783758,327,327,327,327,0
|
|
20240219,164100,66783758,327,327,327,327,0
|
|
20240219,164000,66783758,327,327,327,327,0
|
|
20240219,163900,66783758,327,327,327,327,0
|
|
20240219,163800,66783758,327,327,327,327,0
|
|
20240219,163700,66783758,327,327,327,327,0
|
|
20240219,163600,66783758,327,327,327,327,0
|
|
20240219,163500,66783758,327,327,327,327,0
|
|
20240219,163400,66783758,327,327,327,327,0
|
|
20240219,163300,66783758,327,327,327,327,0
|
|
20240219,163200,66783758,327,327,327,327,0
|
|
20240219,163100,66783758,327,327,327,327,0
|
|
20240219,163000,66783758,327,327,327,327,0
|
|
20240219,162900,66783758,327,327,327,327,0
|
|
20240219,162800,66783758,327,327,327,327,0
|
|
20240219,162700,66783758,327,327,327,327,0
|
|
20240219,162600,66783758,327,327,327,327,2300
|
|
20240219,162500,66783758,327,327,327,327,0
|
|
20240219,162400,66783758,327,327,327,327,0
|
|
20240219,162300,66783758,327,327,327,327,0
|
|
20240219,162200,66783758,327,327,327,327,0
|
|
20240219,162100,66783758,327,327,327,327,0
|
|
20240219,162000,66783758,327,327,327,327,0
|
|
20240219,161900,66783758,327,327,327,327,0
|
|
20240219,161800,66783758,327,327,327,327,0
|
|
20240219,161700,66783758,327,327,327,327,0
|
|
20240219,161600,66783758,327,327,327,327,0
|
|
20240219,161500,66783758,327,327,327,327,0
|
|
20240219,161400,66783758,327,327,327,327,0
|
|
20240219,161300,66783758,327,327,327,327,0
|
|
20240219,161200,66783758,327,327,327,327,0
|
|
20240219,161100,66783758,327,327,327,327,0
|
|
20240219,161000,66783758,327,327,327,327,0
|
|
20240219,160900,66783758,327,327,327,327,0
|
|
20240219,160800,66783758,327,327,327,327,0
|
|
20240219,160700,66783758,327,327,327,327,0
|
|
20240219,160600,66783758,327,327,327,327,0
|
|
20240219,160500,66783758,327,327,327,327,0
|
|
20240219,160400,66783758,327,327,327,327,0
|
|
20240219,160300,66783758,327,327,327,327,0
|
|
20240219,160200,66783758,327,327,327,327,0
|
|
20240219,160100,66783758,327,327,327,327,0
|
|
20240219,160000,66783758,327,327,327,327,0
|
|
20240219,155900,66783758,327,327,327,327,0
|
|
20240219,155800,66783758,327,327,327,327,0
|
|
20240219,155700,66783758,327,327,327,327,0
|
|
20240219,155600,66783758,327,327,327,327,2300
|
|
20240219,155500,66783758,327,327,327,327,0
|
|
20240219,155400,66783758,327,327,327,327,0
|
|
20240219,155300,66783758,327,327,327,327,0
|
|
20240219,155200,66783758,327,327,327,327,0
|
|
20240219,155100,66783758,327,327,327,327,0
|
|
20240219,155000,66783758,327,327,327,327,0
|
|
20240219,154900,66783758,327,327,327,327,0
|
|
20240219,154800,66783758,327,327,327,327,0
|
|
20240219,154700,66783758,327,327,327,327,0
|
|
20240219,154600,66783758,327,327,327,327,0
|
|
20240219,154500,66783758,327,327,327,327,0
|
|
20240219,154400,66783758,327,327,327,327,0
|
|
20240219,154300,66783758,327,327,327,327,0
|
|
20240219,154200,66783758,327,327,327,327,0
|
|
20240219,154100,66783758,327,327,327,327,0
|
|
20240219,154000,66783758,327,327,327,327,0
|
|
20240219,153900,66783758,327,327,327,327,0
|
|
20240219,153800,66783758,327,327,327,327,0
|
|
20240219,153700,66783758,327,327,327,327,0
|
|
20240219,153600,66783758,327,327,327,327,0
|
|
20240219,153500,66783758,327,327,327,327,0
|
|
20240219,153400,66783758,327,327,327,327,0
|
|
20240219,153300,66783758,327,327,327,327,0
|
|
20240219,153200,66783758,327,327,327,327,0
|
|
20240219,153100,66783758,327,327,327,327,0
|
|
20240219,153000,66783758,327,327,327,327,2300
|
|
20240219,152900,66031658,326,326,326,326,0
|
|
20240219,152800,66031658,326,326,326,326,0
|
|
20240219,152700,66031658,326,326,326,326,0
|
|
20240219,152600,66031658,326,326,326,326,0
|
|
20240219,152500,66031658,326,326,326,326,0
|
|
20240219,152400,66031658,326,326,326,326,0
|
|
20240219,152300,66031658,326,326,326,326,0
|
|
20240219,152200,66031658,326,326,326,326,0
|
|
20240219,152100,66031658,326,326,326,326,0
|
|
20240219,152000,66031658,326,326,326,326,0
|
|
20240219,151900,66031658,326,326,326,326,36
|
|
20240219,151800,66019922,327,326,327,326,10010
|
|
20240219,151700,62750870,326,326,326,326,5
|
|
20240219,151600,62749240,326,326,326,326,0
|
|
20240219,151500,62749240,326,326,326,326,15
|
|
20240219,151400,62744350,326,326,326,326,19
|
|
20240219,151300,62738156,326,326,326,326,19
|
|
20240219,151200,62731962,326,326,326,326,19
|
|
20240219,151100,62725768,326,325,326,325,5046
|
|
20240219,151000,61083269,325,323,325,323,118
|
|
20240219,150900,61045003,325,324,325,324,250
|
|
20240219,150800,60963763,325,325,325,325,0
|
|
20240219,150700,60963763,325,325,325,325,100
|
|
20240219,150600,60931263,325,325,325,325,40
|
|
20240219,150500,60918263,325,325,325,325,0
|
|
20240219,150400,60918263,325,325,325,325,1232
|
|
20240219,150300,60517863,323,323,323,323,0
|
|
20240219,150200,60517863,323,323,323,323,88
|
|
20240219,150100,60489439,323,323,323,323,0
|
|
20240219,150000,60489439,323,323,323,323,0
|
|
20240219,145900,60489439,323,323,323,323,3
|
|
20240219,145800,60488470,324,324,324,324,0
|
|
20240219,145700,60488470,324,324,324,324,705
|
|
20240219,145600,60260050,324,324,324,324,0
|
|
20240219,145500,60260050,324,324,324,324,100
|
|
20240219,145400,60227650,324,324,324,324,76
|
|
20240219,145300,60203026,324,324,324,324,105
|
|
20240219,145200,60169006,324,324,324,324,0
|
|
20240219,145100,60169006,324,324,324,324,0
|
|
20240219,145000,60169006,324,324,324,324,0
|
|
20240219,144900,60169006,324,324,324,324,470
|
|
20240219,144800,60016726,325,325,325,325,0
|
|
20240219,144700,60016726,325,325,325,325,0
|
|
20240219,144600,60016726,325,325,325,325,3
|
|
20240219,144500,60015751,325,325,325,325,0
|
|
20240219,144400,60015751,325,325,325,325,77
|
|
20240219,144300,59990726,325,325,325,325,0
|
|
20240219,144200,59990726,325,325,325,325,0
|
|
20240219,144100,59990726,325,325,325,325,0
|
|
20240219,144000,59990726,325,325,325,325,0
|
|
20240219,143900,59990726,325,325,325,325,0
|
|
20240219,143800,59990726,325,325,325,325,0
|
|
20240219,143700,59990726,325,325,325,325,1943
|
|
20240219,143600,59359251,325,325,325,325,557
|
|
20240219,143500,59178226,325,325,325,325,1559
|
|
20240219,143400,58671551,326,324,326,324,304
|
|
20240219,143300,58572924,324,324,324,324,3293
|
|
20240219,143200,57505992,324,324,324,324,1545
|
|
20240219,143100,57005412,324,324,324,324,0
|
|
20240219,143000,57005412,324,324,324,324,0
|
|
20240219,142900,57005412,324,324,324,324,0
|
|
20240219,142800,57005412,324,324,324,324,10
|
|
20240219,142700,57002172,324,324,324,324,0
|
|
20240219,142600,57002172,324,324,324,324,0
|
|
20240219,142500,57002172,324,324,324,324,0
|
|
20240219,142400,57002172,324,324,324,324,1543
|
|
20240219,142300,56502240,324,325,325,323,1004
|
|
20240219,142200,56177941,325,325,325,325,0
|
|
20240219,142100,56177941,325,325,325,325,0
|
|
20240219,142000,56177941,325,325,325,325,0
|
|
20240219,141900,56177941,325,325,325,325,0
|
|
20240219,141800,56177941,325,325,325,325,100
|
|
20240219,141700,56145441,326,326,326,326,306
|
|
20240219,141600,56045685,326,326,326,326,0
|
|
20240219,141500,56045685,326,325,326,322,1529
|
|
20240219,141400,55549818,324,324,324,324,669
|
|
20240219,141300,55333062,323,323,323,323,0
|
|
20240219,141200,55333062,323,323,323,323,0
|
|
20240219,141100,55333062,323,323,323,323,0
|
|
20240219,141000,55333062,323,323,323,323,0
|
|
20240219,140900,55333062,323,323,323,323,0
|
|
20240219,140800,55333062,323,323,323,323,0
|
|
20240219,140700,55333062,323,323,323,323,0
|
|
20240219,140600,55333062,323,323,323,323,0
|
|
20240219,140500,55333062,323,323,323,323,0
|
|
20240219,140400,55333062,323,323,323,323,0
|
|
20240219,140300,55333062,323,323,323,323,0
|
|
20240219,140200,55333062,323,323,323,323,0
|
|
20240219,140100,55333062,323,323,323,323,0
|
|
20240219,140000,55333062,323,323,323,323,0
|
|
20240219,135900,55333062,323,323,323,323,0
|
|
20240219,135800,55333062,323,323,323,323,0
|
|
20240219,135700,55333062,323,323,323,323,1
|
|
20240219,135600,55332739,323,323,323,323,0
|
|
20240219,135500,55332739,323,323,323,323,108
|
|
20240219,135400,55297855,323,323,323,323,54
|
|
20240219,135300,55280413,323,323,323,323,0
|
|
20240219,135200,55280413,323,323,323,323,0
|
|
20240219,135100,55280413,323,323,323,323,0
|
|
20240219,135000,55280413,323,323,323,323,0
|
|
20240219,134900,55280413,323,323,323,323,1519
|
|
20240219,134800,54789776,322,322,322,322,0
|
|
20240219,134700,54789776,322,322,322,322,10
|
|
20240219,134600,54786556,323,323,323,323,0
|
|
20240219,134500,54786556,323,323,323,323,0
|
|
20240219,134400,54786556,323,323,323,323,0
|
|
20240219,134300,54786556,323,323,323,323,0
|
|
20240219,134200,54786556,323,323,323,323,0
|
|
20240219,134100,54786556,323,323,323,323,0
|
|
20240219,134000,54786556,323,323,323,323,0
|
|
20240219,133900,54786556,323,323,323,323,0
|
|
20240219,133800,54786556,323,323,323,323,311
|
|
20240219,133700,54686103,323,323,323,323,188
|
|
20240219,133600,54625379,324,324,324,324,0
|
|
20240219,133500,54625379,324,324,324,324,0
|
|
20240219,133400,54625379,324,324,324,324,0
|
|
20240219,133300,54625379,324,324,324,324,1001
|
|
20240219,133200,54301055,324,324,324,324,1
|
|
20240219,133100,54300731,324,324,324,324,6
|
|
20240219,133000,54298787,323,323,323,323,46
|
|
20240219,132900,54283929,323,323,323,323,0
|
|
20240219,132800,54283929,323,323,323,323,0
|
|
20240219,132700,54283929,323,323,323,323,0
|
|
20240219,132600,54283929,323,323,323,323,0
|
|
20240219,132500,54283929,323,323,323,323,500
|
|
20240219,132400,54122429,323,323,323,323,0
|
|
20240219,132300,54122429,323,323,323,323,1000
|
|
20240219,132200,53799429,323,323,323,323,700
|
|
20240219,132100,53573329,324,324,324,324,0
|
|
20240219,132000,53573329,324,324,324,324,0
|
|
20240219,131900,53573329,324,324,324,324,3
|
|
20240219,131800,53572357,323,323,323,323,0
|
|
20240219,131700,53572357,323,324,324,323,553
|
|
20240219,131600,53393685,324,324,324,324,188
|
|
20240219,131500,53332773,324,324,324,324,0
|
|
20240219,131400,53332773,324,324,324,324,0
|
|
20240219,131300,53332773,324,324,324,324,1634
|
|
20240219,131200,52803357,325,325,325,325,552
|
|
20240219,131100,52623957,325,325,325,325,0
|
|
20240219,131000,52623957,325,325,325,325,919
|
|
20240219,130900,52325282,324,324,324,324,10
|
|
20240219,130800,52322042,324,324,324,324,15
|
|
20240219,130700,52317182,324,324,324,324,705
|
|
20240219,130600,52088762,323,323,323,323,6
|
|
20240219,130500,52086824,323,323,323,323,0
|
|
20240219,130400,52086824,323,323,323,323,509
|
|
20240219,130300,51922417,321,321,321,321,0
|
|
20240219,130200,51922417,321,321,321,321,0
|
|
20240219,130100,51922417,321,321,321,321,0
|
|
20240219,130000,51922417,321,321,321,321,311
|
|
20240219,125900,51822586,320,320,320,320,0
|
|
20240219,125800,51822586,320,321,321,320,1946
|
|
20240219,125700,51198866,321,321,321,321,0
|
|
20240219,125600,51198866,321,321,321,321,0
|
|
20240219,125500,51198866,321,320,321,320,615
|
|
20240219,125400,51002065,324,322,324,318,740
|
|
20240219,125300,50764444,323,323,326,323,1708
|
|
20240219,125200,50210152,329,331,332,321,3326
|
|
20240219,125100,49139735,333,333,333,329,10419
|
|
20240219,125000,45670229,329,328,335,328,24849
|
|
20240219,124900,37399564,330,327,330,324,6342
|
|
20240219,124800,35314031,327,319,327,319,12205
|
|
20240219,124700,31389912,320,319,320,319,125
|
|
20240219,124600,31349937,319,319,319,319,5
|
|
20240219,124500,31348342,319,319,319,319,10
|
|
20240219,124400,31345152,318,318,318,318,0
|
|
20240219,124300,31345152,318,318,318,318,0
|
|
20240219,124200,31345152,318,318,318,318,100
|
|
20240219,124100,31313352,318,318,318,318,0
|
|
20240219,124000,31313352,318,318,318,318,0
|
|
20240219,123900,31313352,318,320,320,318,1760
|
|
20240219,123800,30751672,320,320,320,320,0
|
|
20240219,123700,30751672,320,320,320,320,0
|
|
20240219,123600,30751672,320,320,320,320,0
|
|
20240219,123500,30751672,320,320,320,320,0
|
|
20240219,123400,30751672,320,319,320,319,54
|
|
20240219,123300,30734410,319,319,319,319,0
|
|
20240219,123200,30734410,319,319,319,319,200
|
|
20240219,123100,30670610,320,320,320,320,0
|
|
20240219,123000,30670610,320,320,320,320,0
|
|
20240219,122900,30670610,320,320,320,320,0
|
|
20240219,122800,30670610,320,320,320,320,0
|
|
20240219,122700,30670610,320,320,320,320,0
|
|
20240219,122600,30670610,320,320,320,320,0
|
|
20240219,122500,30670610,320,319,320,319,65
|
|
20240219,122400,30649818,319,319,319,319,0
|
|
20240219,122300,30649818,319,319,319,319,20
|
|
20240219,122200,30643438,319,319,319,319,0
|
|
20240219,122100,30643438,319,319,319,319,0
|
|
20240219,122000,30643438,319,319,319,319,122
|
|
20240219,121900,30604520,319,319,319,319,500
|
|
20240219,121800,30445020,319,319,319,319,2728
|
|
20240219,121700,29574788,319,319,319,319,0
|
|
20240219,121600,29574788,319,319,319,319,0
|
|
20240219,121500,29574788,319,319,319,319,0
|
|
20240219,121400,29574788,319,318,319,318,101
|
|
20240219,121300,29542669,318,318,318,318,100
|
|
20240219,121200,29510869,317,317,317,317,0
|
|
20240219,121100,29510869,317,317,317,317,0
|
|
20240219,121000,29510869,317,317,317,317,0
|
|
20240219,120900,29510869,317,317,317,317,19874
|
|
20240219,120800,23210811,317,317,317,317,0
|
|
20240219,120700,23210811,317,317,317,317,0
|
|
20240219,120600,23210811,317,317,317,317,0
|
|
20240219,120500,23210811,317,317,317,317,0
|
|
20240219,120400,23210811,317,317,317,317,0
|
|
20240219,120300,23210811,317,317,317,317,0
|
|
20240219,120200,23210811,317,317,317,317,0
|
|
20240219,120100,23210811,317,317,317,317,126
|
|
20240219,120000,23170869,317,317,317,317,11
|
|
20240219,115900,23167382,318,318,318,318,0
|
|
20240219,115800,23167382,318,318,318,318,102
|
|
20240219,115700,23134946,319,319,319,319,0
|
|
20240219,115600,23134946,319,319,319,319,0
|
|
20240219,115500,23134946,319,319,319,319,0
|
|
20240219,115400,23134946,319,319,319,319,0
|
|
20240219,115300,23134946,319,319,319,319,0
|
|
20240219,115200,23134946,319,319,319,319,1
|
|
20240219,115100,23134627,319,319,319,319,0
|
|
20240219,115000,23134627,319,319,319,319,0
|
|
20240219,114900,23134627,319,319,319,319,0
|
|
20240219,114800,23134627,319,319,319,319,0
|
|
20240219,114700,23134627,319,319,319,319,0
|
|
20240219,114600,23134627,319,319,319,319,0
|
|
20240219,114500,23134627,319,319,319,319,0
|
|
20240219,114400,23134627,319,319,319,319,0
|
|
20240219,114300,23134627,319,319,319,319,100
|
|
20240219,114200,23102727,319,319,319,319,100
|
|
20240219,114100,23070827,315,315,315,315,0
|
|
20240219,114000,23070827,315,315,315,315,0
|
|
20240219,113900,23070827,315,315,315,315,0
|
|
20240219,113800,23070827,315,315,315,315,0
|
|
20240219,113700,23070827,315,315,315,315,20
|
|
20240219,113600,23064527,314,314,314,314,0
|
|
20240219,113500,23064527,314,314,314,314,0
|
|
20240219,113400,23064527,314,314,314,314,0
|
|
20240219,113300,23064527,314,314,314,314,0
|
|
20240219,113200,23064527,314,314,314,314,0
|
|
20240219,113100,23064527,314,314,314,314,0
|
|
20240219,113000,23064527,314,318,318,314,5880
|
|
20240219,112900,21205935,318,318,318,318,0
|
|
20240219,112800,21205935,318,318,318,318,0
|
|
20240219,112700,21205935,318,318,318,318,0
|
|
20240219,112600,21205935,318,318,318,318,1
|
|
20240219,112500,21205617,318,318,318,318,0
|
|
20240219,112400,21205617,318,318,318,318,0
|
|
20240219,112300,21205617,318,318,318,318,0
|
|
20240219,112200,21205617,318,318,318,318,0
|
|
20240219,112100,21205617,318,318,318,318,0
|
|
20240219,112000,21205617,318,318,318,318,0
|
|
20240219,111900,21205617,318,318,318,318,0
|
|
20240219,111800,21205617,318,318,318,318,20000
|
|
20240219,111700,14845617,319,319,319,319,0
|
|
20240219,111600,14845617,319,319,319,319,0
|
|
20240219,111500,14845617,319,319,319,319,0
|
|
20240219,111400,14845617,319,319,319,319,0
|
|
20240219,111300,14845617,319,319,319,319,0
|
|
20240219,111200,14845617,319,319,319,319,0
|
|
20240219,111100,14845617,319,319,319,319,1917
|
|
20240219,111000,14234094,319,319,319,319,0
|
|
20240219,110900,14234094,319,319,319,319,10
|
|
20240219,110800,14230904,318,318,318,318,308
|
|
20240219,110700,14132960,318,318,318,318,500
|
|
20240219,110600,13973960,319,319,319,319,0
|
|
20240219,110500,13973960,319,319,319,319,1
|
|
20240219,110400,13973641,319,319,319,319,0
|
|
20240219,110300,13973641,319,319,319,319,0
|
|
20240219,110200,13973641,319,319,319,319,0
|
|
20240219,110100,13973641,319,319,319,319,10
|
|
20240219,110000,13970451,319,319,319,319,20
|
|
20240219,105900,13964071,319,319,319,319,0
|
|
20240219,105800,13964071,319,319,319,319,11
|
|
20240219,105700,13960562,319,319,319,319,0
|
|
20240219,105600,13960562,319,319,319,319,0
|
|
20240219,105500,13960562,319,319,319,319,0
|
|
20240219,105400,13960562,319,319,319,319,150
|
|
20240219,105300,13912712,319,319,319,319,50
|
|
20240219,105200,13896762,318,318,318,318,0
|
|
20240219,105100,13896762,318,318,318,318,0
|
|
20240219,105000,13896762,318,318,318,318,0
|
|
20240219,104900,13896762,318,318,318,318,300
|
|
20240219,104800,13801362,318,318,318,318,0
|
|
20240219,104700,13801362,318,318,318,318,1575
|
|
20240219,104600,13300512,318,318,318,318,0
|
|
20240219,104500,13300512,318,318,318,318,0
|
|
20240219,104400,13300512,318,318,318,318,0
|
|
20240219,104300,13300512,318,318,318,318,0
|
|
20240219,104200,13300512,318,318,318,318,1614
|
|
20240219,104100,12787260,317,317,317,317,0
|
|
20240219,104000,12787260,317,317,317,317,4
|
|
20240219,103900,12785992,317,317,317,317,4
|
|
20240219,103800,12784724,317,317,317,317,117
|
|
20240219,103700,12747635,316,316,316,316,0
|
|
20240219,103600,12747635,316,316,316,316,200
|
|
20240219,103500,12684435,317,317,317,317,0
|
|
20240219,103400,12684435,317,317,317,317,968
|
|
20240219,103300,12377579,318,318,318,318,0
|
|
20240219,103200,12377579,318,318,318,318,500
|
|
20240219,103100,12218579,317,317,317,317,0
|
|
20240219,103000,12218579,317,317,317,317,0
|
|
20240219,102900,12218579,317,317,317,317,232
|
|
20240219,102800,12145035,317,317,317,317,10
|
|
20240219,102700,12141865,317,317,317,317,10
|
|
20240219,102600,12138695,317,317,317,317,0
|
|
20240219,102500,12138695,317,317,317,317,0
|
|
20240219,102400,12138695,317,317,317,317,0
|
|
20240219,102300,12138695,317,317,317,317,0
|
|
20240219,102200,12138695,317,317,317,317,1000
|
|
20240219,102100,11821695,317,317,317,317,0
|
|
20240219,102000,11821695,317,317,317,317,0
|
|
20240219,101900,11821695,317,317,317,317,0
|
|
20240219,101800,11821695,317,317,317,317,0
|
|
20240219,101700,11821695,317,317,317,317,0
|
|
20240219,101600,11821695,317,317,317,317,90
|
|
20240219,101500,11793165,316,316,316,316,0
|
|
20240219,101400,11793165,316,316,316,316,0
|
|
20240219,101300,11793165,316,316,316,316,300
|
|
20240219,101200,11698365,317,317,317,317,3
|
|
20240219,101100,11697414,317,317,317,317,0
|
|
20240219,101000,11697414,317,317,317,317,157
|
|
20240219,100900,11647645,317,317,318,317,658
|
|
20240219,100800,11438928,317,317,317,317,141
|
|
20240219,100700,11394231,317,317,317,317,158
|
|
20240219,100600,11344145,318,318,318,318,100
|
|
20240219,100500,11312345,318,318,318,318,2
|
|
20240219,100400,11311709,318,317,318,317,5
|
|
20240219,100300,11310120,318,317,318,317,50
|
|
20240219,100200,11294225,318,318,318,318,0
|
|
20240219,100100,11294225,318,318,318,318,0
|
|
20240219,100000,11294225,318,318,318,318,0
|
|
20240219,095900,11294225,318,318,318,318,0
|
|
20240219,095800,11294225,318,318,318,318,0
|
|
20240219,095700,11294225,318,318,318,318,2000
|
|
20240219,095600,10658225,318,318,318,318,0
|
|
20240219,095500,10658225,318,318,318,318,0
|
|
20240219,095400,10658225,318,318,318,318,0
|
|
20240219,095300,10658225,318,318,318,318,0
|
|
20240219,095200,10658225,318,318,318,318,0
|
|
20240219,095100,10658225,318,318,318,318,0
|
|
20240219,095000,10658225,318,318,318,318,0
|
|
20240219,094900,10658225,318,318,318,318,0
|
|
20240219,094800,10658225,318,318,318,318,10
|
|
20240219,094700,10655045,318,318,318,318,0
|
|
20240219,094600,10655045,318,318,318,318,0
|
|
20240219,094500,10655045,318,318,318,318,110
|
|
20240219,094400,10620065,316,316,316,316,4169
|
|
20240219,094300,9302661,318,318,318,318,0
|
|
20240219,094200,9302661,318,318,318,318,0
|
|
20240219,094100,9302661,318,318,318,318,0
|
|
20240219,094000,9302661,318,318,318,318,18
|
|
20240219,093900,9296937,318,318,318,318,95
|
|
20240219,093800,9266727,318,318,318,318,0
|
|
20240219,093700,9266727,318,318,318,318,0
|
|
20240219,093600,9266727,318,318,318,318,0
|
|
20240219,093500,9266727,318,318,318,318,0
|
|
20240219,093400,9266727,318,318,318,318,0
|
|
20240219,093300,9266727,318,318,318,318,1
|
|
20240219,093200,9266409,316,316,316,316,0
|
|
20240219,093100,9266409,316,316,316,316,5611
|
|
20240219,093000,7493333,317,319,319,317,3002
|
|
20240219,092900,6541695,319,319,319,319,12
|
|
20240219,092800,6537867,319,319,319,319,6
|
|
20240219,092700,6535953,317,317,317,317,0
|
|
20240219,092600,6535953,317,317,317,317,200
|
|
20240219,092500,6472553,319,319,319,319,0
|
|
20240219,092400,6472553,319,319,319,319,100
|
|
20240219,092300,6440653,319,320,320,319,3681
|
|
20240219,092200,5263467,319,318,319,318,1774
|
|
20240219,092100,4698855,318,318,318,318,750
|
|
20240219,092000,4460355,318,318,318,318,0
|
|
20240219,091900,4460355,318,318,318,318,169
|
|
20240219,091800,4406613,319,319,319,319,0
|
|
20240219,091700,4406613,319,319,319,319,2
|
|
20240219,091600,4405975,319,319,319,319,6
|
|
20240219,091500,4404061,320,320,320,320,0
|
|
20240219,091400,4404061,320,320,320,320,0
|
|
20240219,091300,4404061,320,320,320,320,0
|
|
20240219,091200,4404061,320,317,320,317,373
|
|
20240219,091100,4285811,317,318,318,317,4501
|
|
20240219,091000,2856969,318,318,318,318,1
|
|
20240219,090900,2856651,318,318,318,318,29
|
|
20240219,090800,2847429,320,320,320,320,25
|
|
20240219,090700,2839429,320,320,320,320,208
|
|
20240219,090600,2772869,320,318,320,317,802
|
|
20240219,090500,2518428,317,320,320,317,5488
|
|
20240219,090400,775562,320,320,320,320,5
|
|
20240219,090300,773962,318,318,318,318,0
|
|
20240219,090200,773962,318,318,318,318,2384
|
|
20240219,090100,15850,317,317,317,317,0
|
|
20240219,090000,15850,317,317,317,317,50
|