629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192600,51174392,320,320,320,320,4000
|
|
20240220,192500,51174392,320,320,320,320,0
|
|
20240220,192400,51174392,320,320,320,320,0
|
|
20240220,192300,51174392,320,320,320,320,0
|
|
20240220,192200,51174392,320,320,320,320,0
|
|
20240220,192100,51174392,320,320,320,320,0
|
|
20240220,192000,51174392,320,320,320,320,0
|
|
20240220,191900,51174392,320,320,320,320,0
|
|
20240220,191800,51174392,320,320,320,320,0
|
|
20240220,191700,51174392,320,320,320,320,0
|
|
20240220,191600,51174392,320,320,320,320,0
|
|
20240220,191500,51174392,320,320,320,320,0
|
|
20240220,191400,51174392,320,320,320,320,0
|
|
20240220,191300,51174392,320,320,320,320,0
|
|
20240220,191200,51174392,320,320,320,320,0
|
|
20240220,191100,51174392,320,320,320,320,0
|
|
20240220,191000,51174392,320,320,320,320,0
|
|
20240220,190900,51174392,320,320,320,320,0
|
|
20240220,190800,51174392,320,320,320,320,0
|
|
20240220,190700,51174392,320,320,320,320,0
|
|
20240220,190600,51174392,320,320,320,320,0
|
|
20240220,190500,51174392,320,320,320,320,0
|
|
20240220,190400,51174392,320,320,320,320,0
|
|
20240220,190300,51174392,320,320,320,320,0
|
|
20240220,190200,51174392,320,320,320,320,0
|
|
20240220,190100,51174392,320,320,320,320,0
|
|
20240220,190000,51174392,320,320,320,320,0
|
|
20240220,185900,51174392,320,320,320,320,0
|
|
20240220,185800,51174392,320,320,320,320,0
|
|
20240220,185700,51174392,320,320,320,320,0
|
|
20240220,185600,51174392,320,320,320,320,4000
|
|
20240220,185500,51174392,320,320,320,320,0
|
|
20240220,185400,51174392,320,320,320,320,0
|
|
20240220,185300,51174392,320,320,320,320,0
|
|
20240220,185200,51174392,320,320,320,320,0
|
|
20240220,185100,51174392,320,320,320,320,0
|
|
20240220,185000,51174392,320,320,320,320,0
|
|
20240220,184900,51174392,320,320,320,320,0
|
|
20240220,184800,51174392,320,320,320,320,0
|
|
20240220,184700,51174392,320,320,320,320,0
|
|
20240220,184600,51174392,320,320,320,320,0
|
|
20240220,184500,51174392,320,320,320,320,0
|
|
20240220,184400,51174392,320,320,320,320,0
|
|
20240220,184300,51174392,320,320,320,320,0
|
|
20240220,184200,51174392,320,320,320,320,0
|
|
20240220,184100,51174392,320,320,320,320,0
|
|
20240220,184000,51174392,320,320,320,320,0
|
|
20240220,183900,51174392,320,320,320,320,0
|
|
20240220,183800,51174392,320,320,320,320,0
|
|
20240220,183700,51174392,320,320,320,320,0
|
|
20240220,183600,51174392,320,320,320,320,0
|
|
20240220,183500,51174392,320,320,320,320,0
|
|
20240220,183400,51174392,320,320,320,320,0
|
|
20240220,183300,51174392,320,320,320,320,0
|
|
20240220,183200,51174392,320,320,320,320,0
|
|
20240220,183100,51174392,320,320,320,320,0
|
|
20240220,183000,51174392,320,320,320,320,0
|
|
20240220,182900,51174392,320,320,320,320,0
|
|
20240220,182800,51174392,320,320,320,320,0
|
|
20240220,182700,51174392,320,320,320,320,0
|
|
20240220,182600,51174392,320,320,320,320,4000
|
|
20240220,182500,51174392,320,320,320,320,0
|
|
20240220,182400,51174392,320,320,320,320,0
|
|
20240220,182300,51174392,320,320,320,320,0
|
|
20240220,182200,51174392,320,320,320,320,0
|
|
20240220,182100,51174392,320,320,320,320,0
|
|
20240220,182000,51174392,320,320,320,320,0
|
|
20240220,181900,51174392,320,320,320,320,0
|
|
20240220,181800,51174392,320,320,320,320,0
|
|
20240220,181700,51174392,320,320,320,320,0
|
|
20240220,181600,51174392,320,320,320,320,0
|
|
20240220,181500,51174392,320,320,320,320,0
|
|
20240220,181400,51174392,320,320,320,320,0
|
|
20240220,181300,51174392,320,320,320,320,0
|
|
20240220,181200,51174392,320,320,320,320,0
|
|
20240220,181100,51174392,320,320,320,320,0
|
|
20240220,181000,51174392,320,320,320,320,0
|
|
20240220,180900,51174392,320,320,320,320,0
|
|
20240220,180800,51174392,320,320,320,320,0
|
|
20240220,180700,51174392,320,320,320,320,0
|
|
20240220,180600,51174392,320,320,320,320,0
|
|
20240220,180500,51174392,320,320,320,320,0
|
|
20240220,180400,51174392,320,320,320,320,0
|
|
20240220,180300,51174392,320,320,320,320,0
|
|
20240220,180200,51174392,320,320,320,320,0
|
|
20240220,180100,51174392,320,320,320,320,0
|
|
20240220,180000,51174392,320,320,320,320,0
|
|
20240220,175900,51174392,320,320,320,320,0
|
|
20240220,175800,51174392,320,320,320,320,0
|
|
20240220,175700,51174392,320,320,320,320,0
|
|
20240220,175600,51174392,320,320,320,320,4000
|
|
20240220,175500,51174392,320,320,320,320,0
|
|
20240220,175400,51174392,320,320,320,320,0
|
|
20240220,175300,51174392,320,320,320,320,0
|
|
20240220,175200,51174392,320,320,320,320,0
|
|
20240220,175100,51174392,320,320,320,320,0
|
|
20240220,175000,51174392,320,320,320,320,0
|
|
20240220,174900,51174392,320,320,320,320,0
|
|
20240220,174800,51174392,320,320,320,320,0
|
|
20240220,174700,51174392,320,320,320,320,0
|
|
20240220,174600,51174392,320,320,320,320,0
|
|
20240220,174500,51174392,320,320,320,320,0
|
|
20240220,174400,51174392,320,320,320,320,0
|
|
20240220,174300,51174392,320,320,320,320,0
|
|
20240220,174200,51174392,320,320,320,320,0
|
|
20240220,174100,51174392,320,320,320,320,0
|
|
20240220,174000,51174392,320,320,320,320,0
|
|
20240220,173900,51174392,320,320,320,320,0
|
|
20240220,173800,51174392,320,320,320,320,0
|
|
20240220,173700,51174392,320,320,320,320,0
|
|
20240220,173600,51174392,320,320,320,320,0
|
|
20240220,173500,51174392,320,320,320,320,0
|
|
20240220,173400,51174392,320,320,320,320,0
|
|
20240220,173300,51174392,320,320,320,320,0
|
|
20240220,173200,51174392,320,320,320,320,0
|
|
20240220,173100,51174392,320,320,320,320,0
|
|
20240220,173000,51174392,320,320,320,320,0
|
|
20240220,172900,51174392,320,320,320,320,0
|
|
20240220,172800,51174392,320,320,320,320,0
|
|
20240220,172700,51174392,320,320,320,320,0
|
|
20240220,172600,51174392,320,320,320,320,4000
|
|
20240220,172500,51174392,320,320,320,320,0
|
|
20240220,172400,51174392,320,320,320,320,0
|
|
20240220,172300,51174392,320,320,320,320,0
|
|
20240220,172200,51174392,320,320,320,320,0
|
|
20240220,172100,51174392,320,320,320,320,0
|
|
20240220,172000,51174392,320,320,320,320,0
|
|
20240220,171900,51174392,320,320,320,320,0
|
|
20240220,171800,51174392,320,320,320,320,0
|
|
20240220,171700,51174392,320,320,320,320,0
|
|
20240220,171600,51174392,320,320,320,320,0
|
|
20240220,171500,51174392,320,320,320,320,0
|
|
20240220,171400,51174392,320,320,320,320,0
|
|
20240220,171300,51174392,320,320,320,320,0
|
|
20240220,171200,51174392,320,320,320,320,0
|
|
20240220,171100,51174392,320,320,320,320,0
|
|
20240220,171000,51174392,320,320,320,320,0
|
|
20240220,170900,51174392,320,320,320,320,0
|
|
20240220,170800,51174392,320,320,320,320,0
|
|
20240220,170700,51174392,320,320,320,320,0
|
|
20240220,170600,51174392,320,320,320,320,0
|
|
20240220,170500,51174392,320,320,320,320,0
|
|
20240220,170400,51174392,320,320,320,320,0
|
|
20240220,170300,51174392,320,320,320,320,0
|
|
20240220,170200,51174392,320,320,320,320,0
|
|
20240220,170100,51174392,320,320,320,320,0
|
|
20240220,170000,51174392,320,320,320,320,0
|
|
20240220,165900,51174392,320,320,320,320,0
|
|
20240220,165800,51174392,320,320,320,320,0
|
|
20240220,165700,51174392,320,320,320,320,0
|
|
20240220,165600,51174392,320,320,320,320,4000
|
|
20240220,165500,51174392,320,320,320,320,0
|
|
20240220,165400,51174392,320,320,320,320,0
|
|
20240220,165300,51174392,320,320,320,320,0
|
|
20240220,165200,51174392,320,320,320,320,0
|
|
20240220,165100,51174392,320,320,320,320,0
|
|
20240220,165000,51174392,320,320,320,320,0
|
|
20240220,164900,51174392,320,320,320,320,0
|
|
20240220,164800,51174392,320,320,320,320,0
|
|
20240220,164700,51174392,320,320,320,320,0
|
|
20240220,164600,51174392,320,320,320,320,0
|
|
20240220,164500,51174392,320,320,320,320,0
|
|
20240220,164400,51174392,320,320,320,320,0
|
|
20240220,164300,51174392,320,320,320,320,0
|
|
20240220,164200,51174392,320,320,320,320,0
|
|
20240220,164100,51174392,320,320,320,320,0
|
|
20240220,164000,51174392,320,320,320,320,0
|
|
20240220,163900,51174392,320,320,320,320,0
|
|
20240220,163800,51174392,320,320,320,320,0
|
|
20240220,163700,51174392,320,320,320,320,0
|
|
20240220,163600,51174392,320,320,320,320,0
|
|
20240220,163500,51174392,320,320,320,320,0
|
|
20240220,163400,51174392,320,320,320,320,0
|
|
20240220,163300,51174392,320,320,320,320,0
|
|
20240220,163200,51174392,320,320,320,320,0
|
|
20240220,163100,51174392,320,320,320,320,0
|
|
20240220,163000,51174392,320,320,320,320,0
|
|
20240220,162900,51174392,320,320,320,320,0
|
|
20240220,162800,51174392,320,320,320,320,0
|
|
20240220,162700,51174392,320,320,320,320,0
|
|
20240220,162600,51174392,320,320,320,320,4000
|
|
20240220,162500,51174392,320,320,320,320,0
|
|
20240220,162400,51174392,320,320,320,320,0
|
|
20240220,162300,51174392,320,320,320,320,0
|
|
20240220,162200,51174392,320,320,320,320,0
|
|
20240220,162100,51174392,320,320,320,320,0
|
|
20240220,162000,51174392,320,320,320,320,0
|
|
20240220,161900,51174392,320,320,320,320,0
|
|
20240220,161800,51174392,320,320,320,320,0
|
|
20240220,161700,51174392,320,320,320,320,0
|
|
20240220,161600,51174392,320,320,320,320,0
|
|
20240220,161500,51174392,320,320,320,320,0
|
|
20240220,161400,51174392,320,320,320,320,0
|
|
20240220,161300,51174392,320,320,320,320,0
|
|
20240220,161200,51174392,320,320,320,320,0
|
|
20240220,161100,51174392,320,320,320,320,0
|
|
20240220,161000,51174392,320,320,320,320,0
|
|
20240220,160900,51174392,320,320,320,320,0
|
|
20240220,160800,51174392,320,320,320,320,0
|
|
20240220,160700,51174392,320,320,320,320,0
|
|
20240220,160600,51174392,320,320,320,320,0
|
|
20240220,160500,51174392,320,320,320,320,0
|
|
20240220,160400,51174392,320,320,320,320,0
|
|
20240220,160300,51174392,320,320,320,320,0
|
|
20240220,160200,51174392,320,320,320,320,0
|
|
20240220,160100,51174392,320,320,320,320,0
|
|
20240220,160000,51174392,320,320,320,320,0
|
|
20240220,155900,51174392,320,320,320,320,0
|
|
20240220,155800,51174392,320,320,320,320,0
|
|
20240220,155700,51174392,320,320,320,320,0
|
|
20240220,155600,51174392,320,320,320,320,4000
|
|
20240220,155500,51174392,320,320,320,320,0
|
|
20240220,155400,51174392,320,320,320,320,0
|
|
20240220,155300,51174392,320,320,320,320,0
|
|
20240220,155200,51174392,320,320,320,320,0
|
|
20240220,155100,51174392,320,320,320,320,0
|
|
20240220,155000,51174392,320,320,320,320,0
|
|
20240220,154900,51174392,320,320,320,320,0
|
|
20240220,154800,51174392,320,320,320,320,0
|
|
20240220,154700,51174392,320,320,320,320,0
|
|
20240220,154600,51174392,320,320,320,320,0
|
|
20240220,154500,51174392,320,320,320,320,0
|
|
20240220,154400,51174392,320,320,320,320,0
|
|
20240220,154300,51174392,320,320,320,320,0
|
|
20240220,154200,51174392,320,320,320,320,0
|
|
20240220,154100,51174392,320,320,320,320,0
|
|
20240220,154000,51174392,320,320,320,320,0
|
|
20240220,153900,51174392,320,320,320,320,0
|
|
20240220,153800,51174392,320,320,320,320,0
|
|
20240220,153700,51174392,320,320,320,320,0
|
|
20240220,153600,51174392,320,320,320,320,0
|
|
20240220,153500,51174392,320,320,320,320,0
|
|
20240220,153400,51174392,320,320,320,320,0
|
|
20240220,153300,51174392,320,320,320,320,0
|
|
20240220,153200,51174392,320,320,320,320,0
|
|
20240220,153100,51174392,320,320,320,320,0
|
|
20240220,153000,51174392,320,320,320,320,4000
|
|
20240220,152900,49894392,324,324,324,324,0
|
|
20240220,152800,49894392,324,324,324,324,0
|
|
20240220,152700,49894392,324,324,324,324,0
|
|
20240220,152600,49894392,324,324,324,324,0
|
|
20240220,152500,49894392,324,324,324,324,0
|
|
20240220,152400,49894392,324,324,324,324,0
|
|
20240220,152300,49894392,324,324,324,324,0
|
|
20240220,152200,49894392,324,324,324,324,0
|
|
20240220,152100,49894392,324,324,324,324,0
|
|
20240220,152000,49894392,324,324,324,324,0
|
|
20240220,151900,49894392,324,324,324,324,201
|
|
20240220,151800,49829268,324,323,324,323,666
|
|
20240220,151700,49614021,323,323,323,323,518
|
|
20240220,151600,49446707,323,323,323,323,0
|
|
20240220,151500,49446707,323,323,323,323,0
|
|
20240220,151400,49446707,323,323,323,323,0
|
|
20240220,151300,49446707,323,323,323,323,0
|
|
20240220,151200,49446707,323,323,323,323,0
|
|
20240220,151100,49446707,323,323,323,323,462
|
|
20240220,151000,49297481,323,323,323,323,3812
|
|
20240220,150900,48066205,323,323,323,323,0
|
|
20240220,150800,48066205,323,323,323,323,4
|
|
20240220,150700,48064913,323,323,323,323,0
|
|
20240220,150600,48064913,323,323,323,323,0
|
|
20240220,150500,48064913,323,323,323,323,0
|
|
20240220,150400,48064913,323,323,323,323,0
|
|
20240220,150300,48064913,323,323,323,323,2000
|
|
20240220,150200,47418913,323,322,323,322,5
|
|
20240220,150100,47417302,322,322,322,322,90
|
|
20240220,150000,47388322,322,322,322,322,1
|
|
20240220,145900,47388000,321,321,321,321,1485
|
|
20240220,145800,46911315,321,321,321,321,89
|
|
20240220,145700,46882746,320,320,320,320,0
|
|
20240220,145600,46882746,320,320,320,320,216
|
|
20240220,145500,46813626,320,319,320,319,1175
|
|
20240220,145400,46438723,320,320,320,320,0
|
|
20240220,145300,46438723,320,320,320,320,100
|
|
20240220,145200,46406723,321,321,321,321,1124
|
|
20240220,145100,46045919,320,320,320,320,2
|
|
20240220,145000,46045279,321,321,321,321,10
|
|
20240220,144900,46042069,321,321,321,321,0
|
|
20240220,144800,46042069,321,321,321,321,0
|
|
20240220,144700,46042069,321,321,321,321,0
|
|
20240220,144600,46042069,321,320,321,320,1011
|
|
20240220,144500,45718539,321,321,321,321,0
|
|
20240220,144400,45718539,321,321,321,321,0
|
|
20240220,144300,45718539,321,321,321,321,0
|
|
20240220,144200,45718539,321,321,321,321,0
|
|
20240220,144100,45718539,321,321,321,321,0
|
|
20240220,144000,45718539,321,321,321,321,1
|
|
20240220,143900,45718218,319,319,319,319,0
|
|
20240220,143800,45718218,319,319,319,319,0
|
|
20240220,143700,45718218,319,319,319,319,0
|
|
20240220,143600,45718218,319,319,319,319,0
|
|
20240220,143500,45718218,319,320,320,319,1000
|
|
20240220,143400,45399217,319,319,319,319,0
|
|
20240220,143300,45399217,319,319,319,319,0
|
|
20240220,143200,45399217,319,319,319,319,656
|
|
20240220,143100,45189953,319,319,319,319,0
|
|
20240220,143000,45189953,319,319,319,318,621
|
|
20240220,142900,44992448,320,320,320,320,0
|
|
20240220,142800,44992448,320,320,320,320,0
|
|
20240220,142700,44992448,320,320,320,320,0
|
|
20240220,142600,44992448,320,318,320,318,436
|
|
20240220,142500,44853798,319,319,319,319,6
|
|
20240220,142400,44851884,321,321,321,321,0
|
|
20240220,142300,44851884,321,321,321,321,0
|
|
20240220,142200,44851884,321,321,321,321,0
|
|
20240220,142100,44851884,321,321,321,321,0
|
|
20240220,142000,44851884,321,321,321,321,0
|
|
20240220,141900,44851884,321,321,321,321,0
|
|
20240220,141800,44851884,321,321,321,321,50
|
|
20240220,141700,44835834,321,321,321,321,0
|
|
20240220,141600,44835834,321,321,321,321,0
|
|
20240220,141500,44835834,321,321,321,321,0
|
|
20240220,141400,44835834,321,321,321,321,1
|
|
20240220,141300,44835513,320,320,320,320,0
|
|
20240220,141200,44835513,320,320,320,320,0
|
|
20240220,141100,44835513,320,320,320,320,0
|
|
20240220,141000,44835513,320,320,320,320,0
|
|
20240220,140900,44835513,320,320,320,320,0
|
|
20240220,140800,44835513,320,320,320,320,0
|
|
20240220,140700,44835513,320,320,320,320,0
|
|
20240220,140600,44835513,320,320,320,320,0
|
|
20240220,140500,44835513,320,320,320,320,0
|
|
20240220,140400,44835513,320,320,320,320,0
|
|
20240220,140300,44835513,320,320,320,320,0
|
|
20240220,140200,44835513,320,320,321,320,500
|
|
20240220,140100,44675352,320,319,320,316,8001
|
|
20240220,140000,42140525,320,320,320,320,0
|
|
20240220,135900,42140525,320,320,320,320,0
|
|
20240220,135800,42140525,320,320,320,320,0
|
|
20240220,135700,42140525,320,320,320,320,0
|
|
20240220,135600,42140525,320,320,320,320,102
|
|
20240220,135500,42107885,320,320,320,320,0
|
|
20240220,135400,42107885,320,320,320,320,1
|
|
20240220,135300,42107565,316,319,319,316,900
|
|
20240220,135200,41823066,320,321,321,320,60
|
|
20240220,135100,41803864,320,320,320,320,900
|
|
20240220,135000,41515864,318,318,318,318,0
|
|
20240220,134900,41515864,318,318,318,318,99
|
|
20240220,134800,41484382,318,318,318,318,0
|
|
20240220,134700,41484382,318,318,318,318,50
|
|
20240220,134600,41468482,315,315,315,315,0
|
|
20240220,134500,41468482,315,319,319,315,9275
|
|
20240220,134400,38531933,323,323,323,323,0
|
|
20240220,134300,38531933,323,323,323,323,0
|
|
20240220,134200,38531933,323,323,323,323,0
|
|
20240220,134100,38531933,323,323,323,323,0
|
|
20240220,134000,38531933,323,323,323,323,0
|
|
20240220,133900,38531933,323,323,323,323,0
|
|
20240220,133800,38531933,323,323,323,323,0
|
|
20240220,133700,38531933,323,323,323,323,0
|
|
20240220,133600,38531933,323,323,323,323,0
|
|
20240220,133500,38531933,323,323,323,323,0
|
|
20240220,133400,38531933,323,323,323,323,1
|
|
20240220,133300,38531610,317,317,317,317,0
|
|
20240220,133200,38531610,317,321,321,317,9720
|
|
20240220,133100,35437894,321,321,321,321,440
|
|
20240220,133000,35296654,321,321,321,321,0
|
|
20240220,132900,35296654,321,321,321,321,0
|
|
20240220,132800,35296654,321,321,321,321,0
|
|
20240220,132700,35296654,321,321,321,321,0
|
|
20240220,132600,35296654,321,321,321,321,0
|
|
20240220,132500,35296654,321,322,322,321,93
|
|
20240220,132400,35266730,323,323,323,323,0
|
|
20240220,132300,35266730,323,323,323,323,0
|
|
20240220,132200,35266730,323,323,323,323,0
|
|
20240220,132100,35266730,323,323,323,323,0
|
|
20240220,132000,35266730,323,323,323,323,0
|
|
20240220,131900,35266730,323,323,323,323,0
|
|
20240220,131800,35266730,323,323,323,323,0
|
|
20240220,131700,35266730,323,323,323,323,100
|
|
20240220,131600,35234430,322,322,322,322,29
|
|
20240220,131500,35225092,323,323,323,323,0
|
|
20240220,131400,35225092,323,323,323,323,0
|
|
20240220,131300,35225092,323,323,323,323,0
|
|
20240220,131200,35225092,323,323,323,323,0
|
|
20240220,131100,35225092,323,323,323,323,0
|
|
20240220,131000,35225092,323,323,323,323,0
|
|
20240220,130900,35225092,323,323,323,323,11
|
|
20240220,130800,35221539,320,320,320,320,0
|
|
20240220,130700,35221539,320,320,320,320,0
|
|
20240220,130600,35221539,320,320,320,320,0
|
|
20240220,130500,35221539,320,320,320,320,0
|
|
20240220,130400,35221539,320,320,320,320,0
|
|
20240220,130300,35221539,320,320,320,320,0
|
|
20240220,130200,35221539,320,321,321,320,742
|
|
20240220,130100,34983368,322,322,322,322,0
|
|
20240220,130000,34983368,322,322,322,322,509
|
|
20240220,125900,34819470,324,324,324,324,0
|
|
20240220,125800,34819470,324,324,324,324,0
|
|
20240220,125700,34819470,324,324,324,324,0
|
|
20240220,125600,34819470,324,324,324,324,0
|
|
20240220,125500,34819470,324,324,324,324,0
|
|
20240220,125400,34819470,324,324,324,324,0
|
|
20240220,125300,34819470,324,324,324,324,0
|
|
20240220,125200,34819470,324,324,324,324,0
|
|
20240220,125100,34819470,324,324,324,324,0
|
|
20240220,125000,34819470,324,324,324,324,0
|
|
20240220,124900,34819470,324,324,324,324,0
|
|
20240220,124800,34819470,324,324,324,324,0
|
|
20240220,124700,34819470,324,324,324,324,0
|
|
20240220,124600,34819470,324,324,324,324,0
|
|
20240220,124500,34819470,324,324,324,324,0
|
|
20240220,124400,34819470,324,324,324,324,0
|
|
20240220,124300,34819470,324,324,324,324,0
|
|
20240220,124200,34819470,324,324,324,324,20
|
|
20240220,124100,34812990,324,324,324,324,0
|
|
20240220,124000,34812990,324,324,324,324,0
|
|
20240220,123900,34812990,324,324,324,324,0
|
|
20240220,123800,34812990,324,324,324,324,1
|
|
20240220,123700,34812666,324,324,324,324,0
|
|
20240220,123600,34812666,324,324,324,324,0
|
|
20240220,123500,34812666,324,324,324,324,0
|
|
20240220,123400,34812666,324,324,324,324,0
|
|
20240220,123300,34812666,324,324,324,324,58
|
|
20240220,123200,34793874,323,323,323,323,0
|
|
20240220,123100,34793874,323,323,323,323,0
|
|
20240220,123000,34793874,323,323,323,323,0
|
|
20240220,122900,34793874,323,323,323,323,0
|
|
20240220,122800,34793874,323,323,323,323,0
|
|
20240220,122700,34793874,323,323,323,323,0
|
|
20240220,122600,34793874,323,323,323,323,0
|
|
20240220,122500,34793874,323,323,323,323,0
|
|
20240220,122400,34793874,323,323,323,323,0
|
|
20240220,122300,34793874,323,323,323,323,0
|
|
20240220,122200,34793874,323,323,323,323,0
|
|
20240220,122100,34793874,323,323,323,323,0
|
|
20240220,122000,34793874,323,323,323,323,0
|
|
20240220,121900,34793874,323,323,323,323,0
|
|
20240220,121800,34793874,323,323,323,323,0
|
|
20240220,121700,34793874,323,323,323,323,0
|
|
20240220,121600,34793874,323,323,323,323,1
|
|
20240220,121500,34793551,324,324,324,324,0
|
|
20240220,121400,34793551,324,324,324,324,0
|
|
20240220,121300,34793551,324,324,324,324,101
|
|
20240220,121200,34760827,322,322,322,322,0
|
|
20240220,121100,34760827,322,322,322,322,0
|
|
20240220,121000,34760827,322,322,322,322,0
|
|
20240220,120900,34760827,322,322,322,322,0
|
|
20240220,120800,34760827,322,322,322,322,0
|
|
20240220,120700,34760827,322,322,322,322,0
|
|
20240220,120600,34760827,322,322,322,322,0
|
|
20240220,120500,34760827,322,322,322,322,0
|
|
20240220,120400,34760827,322,322,322,322,0
|
|
20240220,120300,34760827,322,322,322,322,0
|
|
20240220,120200,34760827,322,322,322,322,0
|
|
20240220,120100,34760827,322,322,322,322,0
|
|
20240220,120000,34760827,322,322,322,322,0
|
|
20240220,115900,34760827,322,322,322,322,0
|
|
20240220,115800,34760827,322,322,322,322,0
|
|
20240220,115700,34760827,322,322,322,322,0
|
|
20240220,115600,34760827,322,322,322,322,0
|
|
20240220,115500,34760827,322,322,322,322,0
|
|
20240220,115400,34760827,322,322,322,322,0
|
|
20240220,115300,34760827,322,322,322,322,0
|
|
20240220,115200,34760827,322,322,322,322,0
|
|
20240220,115100,34760827,322,322,322,322,0
|
|
20240220,115000,34760827,322,322,322,322,0
|
|
20240220,114900,34760827,322,322,322,322,0
|
|
20240220,114800,34760827,322,322,322,322,0
|
|
20240220,114700,34760827,322,321,322,320,2444
|
|
20240220,114600,33977424,322,322,322,322,4403
|
|
20240220,114500,32559658,323,323,323,323,0
|
|
20240220,114400,32559658,323,323,323,323,0
|
|
20240220,114300,32559658,323,323,323,323,0
|
|
20240220,114200,32559658,323,323,323,323,0
|
|
20240220,114100,32559658,323,323,323,323,0
|
|
20240220,114000,32559658,323,323,323,323,0
|
|
20240220,113900,32559658,323,323,323,323,0
|
|
20240220,113800,32559658,323,323,323,323,0
|
|
20240220,113700,32559658,323,323,323,323,0
|
|
20240220,113600,32559658,323,323,323,323,3165
|
|
20240220,113500,31537363,324,324,324,324,0
|
|
20240220,113400,31537363,324,324,324,324,0
|
|
20240220,113300,31537363,324,324,324,324,10
|
|
20240220,113200,31534123,324,324,324,324,0
|
|
20240220,113100,31534123,324,324,324,324,0
|
|
20240220,113000,31534123,324,324,324,324,6
|
|
20240220,112900,31532179,325,325,325,325,0
|
|
20240220,112800,31532179,325,325,325,325,0
|
|
20240220,112700,31532179,325,325,325,325,0
|
|
20240220,112600,31532179,325,325,325,325,0
|
|
20240220,112500,31532179,325,325,325,325,0
|
|
20240220,112400,31532179,325,325,325,325,0
|
|
20240220,112300,31532179,325,325,325,325,0
|
|
20240220,112200,31532179,325,325,325,325,0
|
|
20240220,112100,31532179,325,325,325,325,0
|
|
20240220,112000,31532179,325,325,325,325,0
|
|
20240220,111900,31532179,325,325,325,325,0
|
|
20240220,111800,31532179,325,325,325,325,0
|
|
20240220,111700,31532179,325,325,325,325,0
|
|
20240220,111600,31532179,325,325,325,325,0
|
|
20240220,111500,31532179,325,325,325,325,0
|
|
20240220,111400,31532179,325,325,325,325,0
|
|
20240220,111300,31532179,325,325,325,325,0
|
|
20240220,111200,31532179,325,325,325,325,0
|
|
20240220,111100,31532179,325,325,325,325,0
|
|
20240220,111000,31532179,325,325,325,325,0
|
|
20240220,110900,31532179,325,325,325,325,0
|
|
20240220,110800,31532179,325,325,325,325,0
|
|
20240220,110700,31532179,325,325,325,325,0
|
|
20240220,110600,31532179,325,325,325,325,0
|
|
20240220,110500,31532179,325,325,325,325,0
|
|
20240220,110400,31532179,325,325,325,325,23
|
|
20240220,110300,31524704,322,322,322,322,0
|
|
20240220,110200,31524704,322,322,322,322,0
|
|
20240220,110100,31524704,322,322,322,322,0
|
|
20240220,110000,31524704,322,322,322,322,0
|
|
20240220,105900,31524704,322,322,322,322,0
|
|
20240220,105800,31524704,322,322,322,322,0
|
|
20240220,105700,31524704,322,322,322,322,0
|
|
20240220,105600,31524704,322,322,322,322,0
|
|
20240220,105500,31524704,322,322,322,322,0
|
|
20240220,105400,31524704,322,322,322,322,10
|
|
20240220,105300,31521484,325,325,325,325,0
|
|
20240220,105200,31521484,325,325,325,325,0
|
|
20240220,105100,31521484,325,325,325,325,0
|
|
20240220,105000,31521484,325,325,325,325,0
|
|
20240220,104900,31521484,325,325,325,325,13
|
|
20240220,104800,31517259,325,325,325,325,0
|
|
20240220,104700,31517259,325,325,325,325,0
|
|
20240220,104600,31517259,325,325,325,325,0
|
|
20240220,104500,31517259,325,325,325,325,5
|
|
20240220,104400,31515634,323,323,323,323,0
|
|
20240220,104300,31515634,323,323,323,323,900
|
|
20240220,104200,31224934,323,323,323,323,0
|
|
20240220,104100,31224934,323,323,323,323,0
|
|
20240220,104000,31224934,323,323,323,323,3000
|
|
20240220,103900,30255934,325,325,325,325,1
|
|
20240220,103800,30255609,323,323,323,323,0
|
|
20240220,103700,30255609,323,323,323,323,0
|
|
20240220,103600,30255609,323,323,324,323,1504
|
|
20240220,103500,29769795,323,323,323,323,0
|
|
20240220,103400,29769795,323,323,323,323,0
|
|
20240220,103300,29769795,323,323,323,323,0
|
|
20240220,103200,29769795,323,323,323,323,0
|
|
20240220,103100,29769795,323,323,323,323,0
|
|
20240220,103000,29769795,323,323,323,323,0
|
|
20240220,102900,29769795,323,323,323,323,162
|
|
20240220,102800,29717469,321,321,321,321,0
|
|
20240220,102700,29717469,321,321,321,321,0
|
|
20240220,102600,29717469,321,324,324,321,12722
|
|
20240220,102500,25620219,324,325,325,324,512
|
|
20240220,102400,25454312,325,325,325,325,534
|
|
20240220,102300,25280762,326,326,326,326,4
|
|
20240220,102200,25279458,325,325,325,325,0
|
|
20240220,102100,25279458,325,325,325,325,0
|
|
20240220,102000,25279458,325,325,325,325,0
|
|
20240220,101900,25279458,325,325,325,325,0
|
|
20240220,101800,25279458,325,325,325,325,0
|
|
20240220,101700,25279458,325,325,325,325,0
|
|
20240220,101600,25279458,325,325,325,325,5427
|
|
20240220,101500,23515683,323,322,323,322,5502
|
|
20240220,101400,21739039,323,323,323,323,2305
|
|
20240220,101300,20994524,323,323,323,323,0
|
|
20240220,101200,20994524,323,323,323,323,0
|
|
20240220,101100,20994524,323,323,323,323,0
|
|
20240220,101000,20994524,323,324,324,320,31100
|
|
20240220,100900,10974884,326,326,326,326,0
|
|
20240220,100800,10974884,326,326,326,326,1
|
|
20240220,100700,10974558,326,326,326,326,0
|
|
20240220,100600,10974558,326,326,326,326,0
|
|
20240220,100500,10974558,326,326,326,326,3
|
|
20240220,100400,10973580,327,327,327,327,0
|
|
20240220,100300,10973580,327,327,327,327,0
|
|
20240220,100200,10973580,327,327,327,327,0
|
|
20240220,100100,10973580,327,327,327,327,0
|
|
20240220,100000,10973580,327,327,327,327,0
|
|
20240220,095900,10973580,327,327,327,327,0
|
|
20240220,095800,10973580,327,327,327,327,0
|
|
20240220,095700,10973580,327,327,327,327,0
|
|
20240220,095600,10973580,327,327,327,327,0
|
|
20240220,095500,10973580,327,323,327,323,4
|
|
20240220,095400,10972284,324,324,324,324,1
|
|
20240220,095300,10971960,323,323,323,323,0
|
|
20240220,095200,10971960,323,323,323,323,0
|
|
20240220,095100,10971960,323,323,323,323,0
|
|
20240220,095000,10971960,323,323,323,323,0
|
|
20240220,094900,10971960,323,323,323,323,0
|
|
20240220,094800,10971960,323,323,323,323,0
|
|
20240220,094700,10971960,323,324,324,323,4539
|
|
20240220,094600,9502649,327,327,327,327,0
|
|
20240220,094500,9502649,327,327,327,327,0
|
|
20240220,094400,9502649,327,327,327,327,21
|
|
20240220,094300,9495782,327,327,327,327,0
|
|
20240220,094200,9495782,327,327,327,327,0
|
|
20240220,094100,9495782,327,327,327,327,10
|
|
20240220,094000,9492512,327,327,327,327,94
|
|
20240220,093900,9461774,327,327,327,327,0
|
|
20240220,093800,9461774,327,328,328,327,22
|
|
20240220,093700,9454560,324,324,324,324,0
|
|
20240220,093600,9454560,324,325,325,324,6620
|
|
20240220,093500,7308038,325,329,329,325,1244
|
|
20240220,093400,6903690,326,326,326,326,1
|
|
20240220,093300,6903364,322,322,322,322,0
|
|
20240220,093200,6903364,322,322,322,322,0
|
|
20240220,093100,6903364,322,322,322,322,0
|
|
20240220,093000,6903364,322,322,322,322,0
|
|
20240220,092900,6903364,322,322,322,322,0
|
|
20240220,092800,6903364,322,322,322,322,0
|
|
20240220,092700,6903364,322,322,322,322,0
|
|
20240220,092600,6903364,322,322,322,322,464
|
|
20240220,092500,6753956,322,322,322,322,100
|
|
20240220,092400,6721756,322,322,322,322,195
|
|
20240220,092300,6658966,325,326,326,325,8382
|
|
20240220,092200,3926534,326,326,326,326,0
|
|
20240220,092100,3926534,326,324,326,324,1001
|
|
20240220,092000,3600210,324,324,324,324,1198
|
|
20240220,091900,3212058,324,324,324,324,836
|
|
20240220,091800,2941194,324,324,324,324,0
|
|
20240220,091700,2941194,324,324,324,324,315
|
|
20240220,091600,2839134,324,324,324,320,52
|
|
20240220,091500,2822485,320,320,320,320,0
|
|
20240220,091400,2822485,320,324,324,320,2368
|
|
20240220,091300,2063935,324,322,324,322,269
|
|
20240220,091200,1977315,322,322,323,322,390
|
|
20240220,091100,1851703,322,322,322,322,554
|
|
20240220,091000,1673315,325,325,325,325,0
|
|
20240220,090900,1673315,325,325,325,325,12
|
|
20240220,090800,1669415,327,327,327,327,0
|
|
20240220,090700,1669415,327,327,327,327,1374
|
|
20240220,090600,1220117,327,327,327,327,4
|
|
20240220,090500,1218809,327,327,327,327,1007
|
|
20240220,090400,889520,327,326,327,326,216
|
|
20240220,090300,819026,328,328,328,328,0
|
|
20240220,090200,819026,328,324,328,320,2389
|
|
20240220,090100,49050,327,327,327,327,150
|
|
20240220,090000,0,327,327,327,327,0
|