627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192400,99139820,402,402,402,402,1112
|
|
20240214,192300,99139820,402,402,402,402,0
|
|
20240214,192200,99139820,402,402,402,402,0
|
|
20240214,192100,99139820,402,402,402,402,0
|
|
20240214,192000,99139820,402,402,402,402,0
|
|
20240214,191900,99139820,402,402,402,402,0
|
|
20240214,191800,99139820,402,402,402,402,0
|
|
20240214,191700,99139820,402,402,402,402,0
|
|
20240214,191600,99139820,402,402,402,402,0
|
|
20240214,191500,99139820,402,402,402,402,0
|
|
20240214,191400,99139820,402,402,402,402,0
|
|
20240214,191300,99139820,402,402,402,402,0
|
|
20240214,191200,99139820,402,402,402,402,0
|
|
20240214,191100,99139820,402,402,402,402,0
|
|
20240214,191000,99139820,402,402,402,402,0
|
|
20240214,190900,99139820,402,402,402,402,0
|
|
20240214,190800,99139820,402,402,402,402,0
|
|
20240214,190700,99139820,402,402,402,402,0
|
|
20240214,190600,99139820,402,402,402,402,0
|
|
20240214,190500,99139820,402,402,402,402,0
|
|
20240214,190400,99139820,402,402,402,402,0
|
|
20240214,190300,99139820,402,402,402,402,0
|
|
20240214,190200,99139820,402,402,402,402,0
|
|
20240214,190100,99139820,402,402,402,402,0
|
|
20240214,190000,99139820,402,402,402,402,0
|
|
20240214,185900,99139820,402,402,402,402,0
|
|
20240214,185800,99139820,402,402,402,402,0
|
|
20240214,185700,99139820,402,402,402,402,0
|
|
20240214,185600,99139820,402,402,402,402,0
|
|
20240214,185500,99139820,402,402,402,402,0
|
|
20240214,185400,99139820,402,402,402,402,1112
|
|
20240214,185300,99139820,402,402,402,402,0
|
|
20240214,185200,99139820,402,402,402,402,0
|
|
20240214,185100,99139820,402,402,402,402,0
|
|
20240214,185000,99139820,402,402,402,402,0
|
|
20240214,184900,99139820,402,402,402,402,0
|
|
20240214,184800,99139820,402,402,402,402,0
|
|
20240214,184700,99139820,402,402,402,402,0
|
|
20240214,184600,99139820,402,402,402,402,0
|
|
20240214,184500,99139820,402,402,402,402,0
|
|
20240214,184400,99139820,402,402,402,402,0
|
|
20240214,184300,99139820,402,402,402,402,0
|
|
20240214,184200,99139820,402,402,402,402,0
|
|
20240214,184100,99139820,402,402,402,402,0
|
|
20240214,184000,99139820,402,402,402,402,0
|
|
20240214,183900,99139820,402,402,402,402,0
|
|
20240214,183800,99139820,402,402,402,402,0
|
|
20240214,183700,99139820,402,402,402,402,0
|
|
20240214,183600,99139820,402,402,402,402,0
|
|
20240214,183500,99139820,402,402,402,402,0
|
|
20240214,183400,99139820,402,402,402,402,0
|
|
20240214,183300,99139820,402,402,402,402,0
|
|
20240214,183200,99139820,402,402,402,402,0
|
|
20240214,183100,99139820,402,402,402,402,0
|
|
20240214,183000,99139820,402,402,402,402,0
|
|
20240214,182900,99139820,402,402,402,402,0
|
|
20240214,182800,99139820,402,402,402,402,0
|
|
20240214,182700,99139820,402,402,402,402,0
|
|
20240214,182600,99139820,402,402,402,402,0
|
|
20240214,182500,99139820,402,402,402,402,0
|
|
20240214,182400,99139820,402,402,402,402,1112
|
|
20240214,182300,99139820,402,402,402,402,0
|
|
20240214,182200,99139820,402,402,402,402,0
|
|
20240214,182100,99139820,402,402,402,402,0
|
|
20240214,182000,99139820,402,402,402,402,0
|
|
20240214,181900,99139820,402,402,402,402,0
|
|
20240214,181800,99139820,402,402,402,402,0
|
|
20240214,181700,99139820,402,402,402,402,0
|
|
20240214,181600,99139820,402,402,402,402,0
|
|
20240214,181500,99139820,402,402,402,402,0
|
|
20240214,181400,99139820,402,402,402,402,0
|
|
20240214,181300,99139820,402,402,402,402,0
|
|
20240214,181200,99139820,402,402,402,402,0
|
|
20240214,181100,99139820,402,402,402,402,0
|
|
20240214,181000,99139820,402,402,402,402,0
|
|
20240214,180900,99139820,402,402,402,402,0
|
|
20240214,180800,99139820,402,402,402,402,0
|
|
20240214,180700,99139820,402,402,402,402,0
|
|
20240214,180600,99139820,402,402,402,402,0
|
|
20240214,180500,99139820,402,402,402,402,0
|
|
20240214,180400,99139820,402,402,402,402,0
|
|
20240214,180300,99139820,402,402,402,402,0
|
|
20240214,180200,99139820,402,402,402,402,0
|
|
20240214,180100,99139820,402,402,402,402,0
|
|
20240214,180000,99139820,402,402,402,402,0
|
|
20240214,175900,99139820,402,402,402,402,0
|
|
20240214,175800,99139820,402,402,402,402,0
|
|
20240214,175700,99139820,402,402,402,402,0
|
|
20240214,175600,99139820,402,402,402,402,0
|
|
20240214,175500,99139820,402,402,402,402,0
|
|
20240214,175400,99139820,402,402,402,402,1112
|
|
20240214,175300,99139820,402,402,402,402,0
|
|
20240214,175200,99139820,402,402,402,402,0
|
|
20240214,175100,99139820,402,402,402,402,0
|
|
20240214,175000,99139820,402,402,402,402,0
|
|
20240214,174900,99139820,402,402,402,402,0
|
|
20240214,174800,99139820,402,402,402,402,0
|
|
20240214,174700,99139820,402,402,402,402,0
|
|
20240214,174600,99139820,402,402,402,402,0
|
|
20240214,174500,99139820,402,402,402,402,0
|
|
20240214,174400,99139820,402,402,402,402,0
|
|
20240214,174300,99139820,402,402,402,402,0
|
|
20240214,174200,99139820,402,402,402,402,0
|
|
20240214,174100,99139820,402,402,402,402,0
|
|
20240214,174000,99139820,402,402,402,402,0
|
|
20240214,173900,99139820,402,402,402,402,0
|
|
20240214,173800,99139820,402,402,402,402,0
|
|
20240214,173700,99139820,402,402,402,402,0
|
|
20240214,173600,99139820,402,402,402,402,0
|
|
20240214,173500,99139820,402,402,402,402,0
|
|
20240214,173400,99139820,402,402,402,402,0
|
|
20240214,173300,99139820,402,402,402,402,0
|
|
20240214,173200,99139820,402,402,402,402,0
|
|
20240214,173100,99139820,402,402,402,402,0
|
|
20240214,173000,99139820,402,402,402,402,0
|
|
20240214,172900,99139820,402,402,402,402,0
|
|
20240214,172800,99139820,402,402,402,402,0
|
|
20240214,172700,99139820,402,402,402,402,0
|
|
20240214,172600,99139820,402,402,402,402,0
|
|
20240214,172500,99139820,402,402,402,402,0
|
|
20240214,172400,99139820,402,402,402,402,1112
|
|
20240214,172300,99139820,402,402,402,402,0
|
|
20240214,172200,99139820,402,402,402,402,0
|
|
20240214,172100,99139820,402,402,402,402,0
|
|
20240214,172000,99139820,402,402,402,402,0
|
|
20240214,171900,99139820,402,402,402,402,0
|
|
20240214,171800,99139820,402,402,402,402,0
|
|
20240214,171700,99139820,402,402,402,402,0
|
|
20240214,171600,99139820,402,402,402,402,0
|
|
20240214,171500,99139820,402,402,402,402,0
|
|
20240214,171400,99139820,402,402,402,402,0
|
|
20240214,171300,99139820,402,402,402,402,0
|
|
20240214,171200,99139820,402,402,402,402,0
|
|
20240214,171100,99139820,402,402,402,402,0
|
|
20240214,171000,99139820,402,402,402,402,0
|
|
20240214,170900,99139820,402,402,402,402,0
|
|
20240214,170800,99139820,402,402,402,402,0
|
|
20240214,170700,99139820,402,402,402,402,0
|
|
20240214,170600,99139820,402,402,402,402,0
|
|
20240214,170500,99139820,402,402,402,402,0
|
|
20240214,170400,99139820,402,402,402,402,0
|
|
20240214,170300,99139820,402,402,402,402,0
|
|
20240214,170200,99139820,402,402,402,402,0
|
|
20240214,170100,99139820,402,402,402,402,0
|
|
20240214,170000,99139820,402,402,402,402,0
|
|
20240214,165900,99139820,402,402,402,402,0
|
|
20240214,165800,99139820,402,402,402,402,0
|
|
20240214,165700,99139820,402,402,402,402,0
|
|
20240214,165600,99139820,402,402,402,402,0
|
|
20240214,165500,99139820,402,402,402,402,0
|
|
20240214,165400,99139820,402,402,402,402,1112
|
|
20240214,165300,99139820,402,402,402,402,0
|
|
20240214,165200,99139820,402,402,402,402,0
|
|
20240214,165100,99139820,402,402,402,402,0
|
|
20240214,165000,99139820,402,402,402,402,0
|
|
20240214,164900,99139820,402,402,402,402,0
|
|
20240214,164800,99139820,402,402,402,402,0
|
|
20240214,164700,99139820,402,402,402,402,0
|
|
20240214,164600,99139820,402,402,402,402,0
|
|
20240214,164500,99139820,402,402,402,402,0
|
|
20240214,164400,99139820,402,402,402,402,0
|
|
20240214,164300,99139820,402,402,402,402,0
|
|
20240214,164200,99139820,402,402,402,402,0
|
|
20240214,164100,99139820,402,402,402,402,0
|
|
20240214,164000,99139820,402,402,402,402,0
|
|
20240214,163900,99139820,402,402,402,402,0
|
|
20240214,163800,99139820,402,402,402,402,0
|
|
20240214,163700,99139820,402,402,402,402,0
|
|
20240214,163600,99139820,402,402,402,402,0
|
|
20240214,163500,99139820,402,402,402,402,0
|
|
20240214,163400,99139820,402,402,402,402,0
|
|
20240214,163300,99139820,402,402,402,402,0
|
|
20240214,163200,99139820,402,402,402,402,0
|
|
20240214,163100,99139820,402,402,402,402,0
|
|
20240214,163000,99139820,402,402,402,402,0
|
|
20240214,162900,99139820,402,402,402,402,0
|
|
20240214,162800,99139820,402,402,402,402,0
|
|
20240214,162700,99139820,402,402,402,402,0
|
|
20240214,162600,99139820,402,402,402,402,0
|
|
20240214,162500,99139820,402,402,402,402,0
|
|
20240214,162400,99139820,402,402,402,402,1112
|
|
20240214,162300,99139820,402,402,402,402,0
|
|
20240214,162200,99139820,402,402,402,402,0
|
|
20240214,162100,99139820,402,402,402,402,0
|
|
20240214,162000,99139820,402,402,402,402,0
|
|
20240214,161900,99139820,402,402,402,402,0
|
|
20240214,161800,99139820,402,402,402,402,0
|
|
20240214,161700,99139820,402,402,402,402,0
|
|
20240214,161600,99139820,402,402,402,402,0
|
|
20240214,161500,99139820,402,402,402,402,0
|
|
20240214,161400,99139820,402,402,402,402,0
|
|
20240214,161300,99139820,402,402,402,402,0
|
|
20240214,161200,99139820,402,402,402,402,0
|
|
20240214,161100,99139820,402,402,402,402,0
|
|
20240214,161000,99139820,402,402,402,402,0
|
|
20240214,160900,99139820,402,402,402,402,0
|
|
20240214,160800,99139820,402,402,402,402,0
|
|
20240214,160700,99139820,402,402,402,402,0
|
|
20240214,160600,99139820,402,402,402,402,0
|
|
20240214,160500,99139820,402,402,402,402,0
|
|
20240214,160400,99139820,402,402,402,402,0
|
|
20240214,160300,99139820,402,402,402,402,0
|
|
20240214,160200,99139820,402,402,402,402,0
|
|
20240214,160100,99139820,402,402,402,402,0
|
|
20240214,160000,99139820,402,402,402,402,0
|
|
20240214,155900,99139820,402,402,402,402,0
|
|
20240214,155800,99139820,402,402,402,402,0
|
|
20240214,155700,99139820,402,402,402,402,0
|
|
20240214,155600,99139820,402,402,402,402,0
|
|
20240214,155500,99139820,402,402,402,402,0
|
|
20240214,155400,99139820,402,402,402,402,1112
|
|
20240214,155300,99139820,402,402,402,402,0
|
|
20240214,155200,99139820,402,402,402,402,0
|
|
20240214,155100,99139820,402,402,402,402,0
|
|
20240214,155000,99139820,402,402,402,402,0
|
|
20240214,154900,99139820,402,402,402,402,0
|
|
20240214,154800,99139820,402,402,402,402,0
|
|
20240214,154700,99139820,402,402,402,402,0
|
|
20240214,154600,99139820,402,402,402,402,0
|
|
20240214,154500,99139820,402,402,402,402,0
|
|
20240214,154400,99139820,402,402,402,402,0
|
|
20240214,154300,99139820,402,402,402,402,0
|
|
20240214,154200,99139820,402,402,402,402,0
|
|
20240214,154100,99139820,402,402,402,402,0
|
|
20240214,154000,99139820,402,402,402,402,0
|
|
20240214,153900,99139820,402,402,402,402,0
|
|
20240214,153800,99139820,402,402,402,402,0
|
|
20240214,153700,99139820,402,402,402,402,0
|
|
20240214,153600,99139820,402,402,402,402,0
|
|
20240214,153500,99139820,402,402,402,402,0
|
|
20240214,153400,99139820,402,402,402,402,0
|
|
20240214,153300,99139820,402,402,402,402,0
|
|
20240214,153200,99139820,402,402,402,402,0
|
|
20240214,153100,99139820,402,402,402,402,0
|
|
20240214,153000,99139820,402,402,402,402,1112
|
|
20240214,152900,98692796,402,402,402,402,0
|
|
20240214,152800,98692796,402,402,402,402,0
|
|
20240214,152700,98692796,402,402,402,402,0
|
|
20240214,152600,98692796,402,402,402,402,0
|
|
20240214,152500,98692796,402,402,402,402,0
|
|
20240214,152400,98692796,402,402,402,402,0
|
|
20240214,152300,98692796,402,402,402,402,0
|
|
20240214,152200,98692796,402,402,402,402,0
|
|
20240214,152100,98692796,402,402,402,402,0
|
|
20240214,152000,98692796,402,402,402,402,0
|
|
20240214,151900,98692796,402,402,402,402,0
|
|
20240214,151800,98692796,402,402,402,402,4
|
|
20240214,151700,98691188,402,402,402,402,0
|
|
20240214,151600,98691188,402,402,402,402,0
|
|
20240214,151500,98691188,402,400,402,399,10365
|
|
20240214,151400,94555537,401,401,401,401,2
|
|
20240214,151300,94554735,400,400,400,400,0
|
|
20240214,151200,94554735,400,400,400,400,56
|
|
20240214,151100,94532335,400,401,401,400,3966
|
|
20240214,151000,92945873,401,401,401,401,6
|
|
20240214,150900,92943467,401,401,401,401,1
|
|
20240214,150800,92943066,402,401,402,401,180
|
|
20240214,150700,92870877,401,401,401,401,0
|
|
20240214,150600,92870877,401,401,401,401,2002
|
|
20240214,150500,92068075,401,401,401,401,0
|
|
20240214,150400,92068075,401,401,401,401,75
|
|
20240214,150300,92038000,401,401,401,401,0
|
|
20240214,150200,92038000,401,401,401,401,0
|
|
20240214,150100,92038000,401,401,401,401,0
|
|
20240214,150000,92038000,401,401,401,401,0
|
|
20240214,145900,92038000,401,401,401,401,0
|
|
20240214,145800,92038000,401,401,401,401,0
|
|
20240214,145700,92038000,401,400,401,400,207
|
|
20240214,145600,91955197,400,400,400,400,1444
|
|
20240214,145500,91377597,401,401,401,401,0
|
|
20240214,145400,91377597,401,401,401,401,1
|
|
20240214,145300,91377196,400,400,400,400,258
|
|
20240214,145200,91273996,401,402,402,401,52
|
|
20240214,145100,91253143,401,401,401,401,0
|
|
20240214,145000,91253143,401,401,401,401,7
|
|
20240214,144900,91250336,402,402,402,402,0
|
|
20240214,144800,91250336,402,402,402,402,200
|
|
20240214,144700,91169936,402,402,402,402,0
|
|
20240214,144600,91169936,402,402,402,402,0
|
|
20240214,144500,91169936,402,402,402,402,0
|
|
20240214,144400,91169936,402,402,402,402,0
|
|
20240214,144300,91169936,402,402,402,402,0
|
|
20240214,144200,91169936,402,402,402,402,0
|
|
20240214,144100,91169936,402,402,402,402,100
|
|
20240214,144000,91129736,402,402,402,402,0
|
|
20240214,143900,91129736,402,402,402,402,100
|
|
20240214,143800,91089536,402,402,402,402,1000
|
|
20240214,143700,90687536,402,402,402,402,0
|
|
20240214,143600,90687536,402,402,402,402,0
|
|
20240214,143500,90687536,402,402,402,402,0
|
|
20240214,143400,90687536,402,402,402,402,0
|
|
20240214,143300,90687536,402,402,402,402,0
|
|
20240214,143200,90687536,402,402,402,402,0
|
|
20240214,143100,90687536,402,402,402,402,0
|
|
20240214,143000,90687536,402,402,402,402,39
|
|
20240214,142900,90671858,401,401,401,401,4
|
|
20240214,142800,90670254,401,401,401,401,74
|
|
20240214,142700,90640580,401,401,401,401,33
|
|
20240214,142600,90627347,400,401,401,400,2000
|
|
20240214,142500,89827346,401,401,401,401,0
|
|
20240214,142400,89827346,401,401,401,401,120
|
|
20240214,142300,89779226,401,401,401,401,0
|
|
20240214,142200,89779226,401,402,402,401,30
|
|
20240214,142100,89767187,402,402,402,402,320
|
|
20240214,142000,89638547,402,402,402,402,0
|
|
20240214,141900,89638547,402,402,402,402,0
|
|
20240214,141800,89638547,402,402,402,402,0
|
|
20240214,141700,89638547,402,402,402,402,0
|
|
20240214,141600,89638547,402,402,402,402,0
|
|
20240214,141500,89638547,402,402,402,402,0
|
|
20240214,141400,89638547,402,402,402,402,0
|
|
20240214,141300,89638547,402,402,402,402,0
|
|
20240214,141200,89638547,402,402,402,402,0
|
|
20240214,141100,89638547,402,402,402,402,0
|
|
20240214,141000,89638547,402,402,402,402,0
|
|
20240214,140900,89638547,402,402,402,402,0
|
|
20240214,140800,89638547,402,402,402,402,1
|
|
20240214,140700,89638145,401,401,401,401,0
|
|
20240214,140600,89638145,401,401,401,401,1
|
|
20240214,140500,89637744,401,401,401,401,5
|
|
20240214,140400,89635739,400,401,401,400,127
|
|
20240214,140300,89584928,402,402,402,402,21
|
|
20240214,140200,89576486,402,402,402,402,1
|
|
20240214,140100,89576084,402,402,402,402,0
|
|
20240214,140000,89576084,402,402,402,402,0
|
|
20240214,135900,89576084,402,402,402,402,18
|
|
20240214,135800,89568848,402,402,402,402,1
|
|
20240214,135700,89568446,401,401,401,401,0
|
|
20240214,135600,89568446,401,401,401,401,0
|
|
20240214,135500,89568446,401,401,401,401,0
|
|
20240214,135400,89568446,401,401,401,401,452
|
|
20240214,135300,89387194,401,400,401,400,129
|
|
20240214,135200,89335470,401,401,401,401,24
|
|
20240214,135100,89325846,400,400,400,400,0
|
|
20240214,135000,89325846,400,400,400,400,0
|
|
20240214,134900,89325846,400,400,400,400,502
|
|
20240214,134800,89125046,400,400,400,400,0
|
|
20240214,134700,89125046,400,400,400,400,1
|
|
20240214,134600,89124646,400,400,400,400,0
|
|
20240214,134500,89124646,400,400,400,400,12
|
|
20240214,134400,89119846,401,401,401,401,1471
|
|
20240214,134300,88529975,401,401,401,401,824
|
|
20240214,134200,88199551,401,401,401,401,100
|
|
20240214,134100,88159451,401,401,401,401,0
|
|
20240214,134000,88159451,401,401,401,401,2
|
|
20240214,133900,88158649,401,401,401,401,0
|
|
20240214,133800,88158649,401,401,401,401,0
|
|
20240214,133700,88158649,401,401,401,401,3
|
|
20240214,133600,88157446,401,401,401,401,0
|
|
20240214,133500,88157446,401,401,401,401,0
|
|
20240214,133400,88157446,401,401,401,401,0
|
|
20240214,133300,88157446,401,401,401,401,0
|
|
20240214,133200,88157446,401,401,401,401,250
|
|
20240214,133100,88057196,400,400,400,400,3813
|
|
20240214,133000,86531996,400,400,400,400,0
|
|
20240214,132900,86531996,400,400,400,400,0
|
|
20240214,132800,86531996,400,400,400,400,0
|
|
20240214,132700,86531996,400,400,400,400,0
|
|
20240214,132600,86531996,400,400,400,400,3
|
|
20240214,132500,86530796,401,401,401,401,2
|
|
20240214,132400,86529994,401,401,401,401,1713
|
|
20240214,132300,85843081,401,401,401,401,0
|
|
20240214,132200,85843081,401,401,401,401,0
|
|
20240214,132100,85843081,401,401,401,401,0
|
|
20240214,132000,85843081,401,401,401,401,0
|
|
20240214,131900,85843081,401,401,401,401,0
|
|
20240214,131800,85843081,401,400,401,400,101
|
|
20240214,131700,85802680,401,401,401,401,5
|
|
20240214,131600,85800675,399,400,400,399,1500
|
|
20240214,131500,85201687,401,401,401,401,76
|
|
20240214,131400,85171211,401,401,401,401,11
|
|
20240214,131300,85166800,400,400,400,400,1460
|
|
20240214,131200,84582800,400,400,400,400,0
|
|
20240214,131100,84582800,400,400,400,400,2485
|
|
20240214,131000,83588800,399,400,400,399,2501
|
|
20240214,130900,82590900,400,400,400,400,0
|
|
20240214,130800,82590900,400,400,400,400,0
|
|
20240214,130700,82590900,400,400,400,400,0
|
|
20240214,130600,82590900,400,400,400,400,0
|
|
20240214,130500,82590900,400,400,400,400,1
|
|
20240214,130400,82590500,398,398,398,398,0
|
|
20240214,130300,82590500,398,400,400,398,30122
|
|
20240214,130200,70584185,401,401,401,401,0
|
|
20240214,130100,70584185,401,401,401,401,1
|
|
20240214,130000,70583784,399,399,399,399,0
|
|
20240214,125900,70583784,399,399,399,399,0
|
|
20240214,125800,70583784,399,400,400,399,11300
|
|
20240214,125700,66065163,401,401,401,401,0
|
|
20240214,125600,66065163,401,401,401,401,1000
|
|
20240214,125500,65664163,401,401,401,401,0
|
|
20240214,125400,65664163,401,401,401,401,0
|
|
20240214,125300,65664163,401,401,401,401,0
|
|
20240214,125200,65664163,401,401,401,401,0
|
|
20240214,125100,65664163,401,401,401,401,0
|
|
20240214,125000,65664163,401,401,401,401,0
|
|
20240214,124900,65664163,401,401,401,401,0
|
|
20240214,124800,65664163,401,401,401,401,1
|
|
20240214,124700,65663762,400,400,400,400,23000
|
|
20240214,124600,56463762,401,401,401,401,3310
|
|
20240214,124500,55136452,402,402,402,402,10
|
|
20240214,124400,55132432,402,402,402,402,0
|
|
20240214,124300,55132432,402,402,402,402,0
|
|
20240214,124200,55132432,402,402,402,402,0
|
|
20240214,124100,55132432,402,402,402,402,0
|
|
20240214,124000,55132432,402,402,402,402,0
|
|
20240214,123900,55132432,402,402,402,402,0
|
|
20240214,123800,55132432,402,402,402,402,0
|
|
20240214,123700,55132432,402,402,402,402,0
|
|
20240214,123600,55132432,402,402,402,402,0
|
|
20240214,123500,55132432,402,402,402,402,0
|
|
20240214,123400,55132432,402,402,402,402,0
|
|
20240214,123300,55132432,402,402,402,402,4
|
|
20240214,123200,55130824,402,402,402,402,0
|
|
20240214,123100,55130824,402,402,402,402,10
|
|
20240214,123000,55126804,402,402,402,402,0
|
|
20240214,122900,55126804,402,402,402,402,0
|
|
20240214,122800,55126804,402,402,402,402,0
|
|
20240214,122700,55126804,402,401,402,401,2
|
|
20240214,122600,55126001,402,402,402,402,0
|
|
20240214,122500,55126001,402,402,402,402,0
|
|
20240214,122400,55126001,402,402,402,402,0
|
|
20240214,122300,55126001,402,402,402,402,0
|
|
20240214,122200,55126001,402,402,402,402,0
|
|
20240214,122100,55126001,402,402,402,402,0
|
|
20240214,122000,55126001,402,402,402,402,0
|
|
20240214,121900,55126001,402,402,402,402,0
|
|
20240214,121800,55126001,402,402,402,402,28
|
|
20240214,121700,55114745,402,402,402,402,0
|
|
20240214,121600,55114745,402,402,402,402,0
|
|
20240214,121500,55114745,402,402,402,402,1
|
|
20240214,121400,55114343,402,402,402,402,0
|
|
20240214,121300,55114343,402,402,402,402,9
|
|
20240214,121200,55110725,402,402,402,402,0
|
|
20240214,121100,55110725,402,402,402,402,0
|
|
20240214,121000,55110725,402,402,402,402,500
|
|
20240214,120900,54909725,402,402,402,402,0
|
|
20240214,120800,54909725,402,402,402,402,0
|
|
20240214,120700,54909725,402,402,402,402,0
|
|
20240214,120600,54909725,402,402,402,402,0
|
|
20240214,120500,54909725,402,402,402,402,0
|
|
20240214,120400,54909725,402,402,402,402,0
|
|
20240214,120300,54909725,402,402,402,402,4
|
|
20240214,120200,54908117,402,402,402,402,1000
|
|
20240214,120100,54506117,402,402,402,402,0
|
|
20240214,120000,54506117,402,402,402,402,0
|
|
20240214,115900,54506117,402,402,402,402,2
|
|
20240214,115800,54505313,402,402,402,402,0
|
|
20240214,115700,54505313,402,402,402,402,0
|
|
20240214,115600,54505313,402,402,402,402,0
|
|
20240214,115500,54505313,402,402,402,402,0
|
|
20240214,115400,54505313,402,402,402,402,0
|
|
20240214,115300,54505313,402,402,402,402,0
|
|
20240214,115200,54505313,402,402,402,402,0
|
|
20240214,115100,54505313,402,402,402,402,0
|
|
20240214,115000,54505313,402,402,402,402,0
|
|
20240214,114900,54505313,402,402,402,402,3
|
|
20240214,114800,54504107,402,402,402,402,0
|
|
20240214,114700,54504107,402,402,402,402,0
|
|
20240214,114600,54504107,402,402,402,402,100
|
|
20240214,114500,54463907,402,402,402,402,0
|
|
20240214,114400,54463907,402,402,402,402,0
|
|
20240214,114300,54463907,402,402,402,402,0
|
|
20240214,114200,54463907,402,402,402,402,0
|
|
20240214,114100,54463907,402,402,402,402,0
|
|
20240214,114000,54463907,402,402,402,402,0
|
|
20240214,113900,54463907,402,402,402,402,0
|
|
20240214,113800,54463907,402,401,402,401,17193
|
|
20240214,113700,47569513,401,401,401,401,0
|
|
20240214,113600,47569513,401,401,401,401,0
|
|
20240214,113500,47569513,401,401,401,401,0
|
|
20240214,113400,47569513,401,401,401,401,3
|
|
20240214,113300,47568310,401,401,401,401,96
|
|
20240214,113200,47529814,401,401,401,401,0
|
|
20240214,113100,47529814,401,401,401,401,0
|
|
20240214,113000,47529814,401,401,401,401,0
|
|
20240214,112900,47529814,401,401,401,401,0
|
|
20240214,112800,47529814,401,401,401,401,0
|
|
20240214,112700,47529814,401,401,401,401,18
|
|
20240214,112600,47522596,401,401,401,401,0
|
|
20240214,112500,47522596,401,401,401,401,2
|
|
20240214,112400,47521794,401,401,401,401,8
|
|
20240214,112300,47518586,401,401,401,401,0
|
|
20240214,112200,47518586,401,401,401,401,0
|
|
20240214,112100,47518586,401,402,402,401,7136
|
|
20240214,112000,44657049,401,401,401,401,50
|
|
20240214,111900,44636999,402,402,402,402,0
|
|
20240214,111800,44636999,402,402,402,402,0
|
|
20240214,111700,44636999,402,402,402,402,0
|
|
20240214,111600,44636999,402,402,402,402,47
|
|
20240214,111500,44618105,402,402,402,402,39
|
|
20240214,111400,44602427,402,401,402,401,2019
|
|
20240214,111300,43792789,401,402,402,401,80
|
|
20240214,111200,43760645,402,402,402,402,2093
|
|
20240214,111100,42919259,402,402,402,402,19
|
|
20240214,111000,42911621,402,403,403,402,521
|
|
20240214,110900,42702176,403,403,403,403,0
|
|
20240214,110800,42702176,403,403,403,403,0
|
|
20240214,110700,42702176,403,403,403,403,0
|
|
20240214,110600,42702176,403,403,403,403,0
|
|
20240214,110500,42702176,403,403,403,403,10
|
|
20240214,110400,42698146,403,403,403,403,1
|
|
20240214,110300,42697743,402,402,402,402,2
|
|
20240214,110200,42696939,402,402,402,402,32
|
|
20240214,110100,42684075,402,402,402,402,31
|
|
20240214,110000,42671613,402,402,402,402,848
|
|
20240214,105900,42330717,403,403,403,403,0
|
|
20240214,105800,42330717,403,403,403,403,0
|
|
20240214,105700,42330717,403,403,403,403,1
|
|
20240214,105600,42330314,403,403,403,403,0
|
|
20240214,105500,42330314,403,403,403,403,0
|
|
20240214,105400,42330314,403,403,403,403,0
|
|
20240214,105300,42330314,403,403,403,403,0
|
|
20240214,105200,42330314,403,403,403,403,0
|
|
20240214,105100,42330314,403,403,403,403,4
|
|
20240214,105000,42328702,403,403,403,403,0
|
|
20240214,104900,42328702,403,403,403,403,0
|
|
20240214,104800,42328702,403,403,403,403,1
|
|
20240214,104700,42328299,402,402,402,402,0
|
|
20240214,104600,42328299,402,402,402,402,0
|
|
20240214,104500,42328299,402,402,402,402,0
|
|
20240214,104400,42328299,402,402,402,402,0
|
|
20240214,104300,42328299,402,402,402,402,0
|
|
20240214,104200,42328299,402,403,403,402,111
|
|
20240214,104100,42283676,402,402,402,402,0
|
|
20240214,104000,42283676,402,402,402,402,0
|
|
20240214,103900,42283676,402,402,402,402,0
|
|
20240214,103800,42283676,402,402,402,402,0
|
|
20240214,103700,42283676,402,402,402,402,0
|
|
20240214,103600,42283676,402,402,402,402,1241
|
|
20240214,103500,41784794,403,403,403,403,0
|
|
20240214,103400,41784794,403,403,403,403,4
|
|
20240214,103300,41783182,402,402,402,402,1
|
|
20240214,103200,41782780,403,403,403,403,0
|
|
20240214,103100,41782780,403,403,403,403,0
|
|
20240214,103000,41782780,403,403,403,403,0
|
|
20240214,102900,41782780,403,402,403,402,2
|
|
20240214,102800,41781975,401,401,401,401,0
|
|
20240214,102700,41781975,401,401,401,401,1873
|
|
20240214,102600,41030902,402,402,402,402,0
|
|
20240214,102500,41030902,402,402,402,402,127
|
|
20240214,102400,40979848,403,403,403,403,0
|
|
20240214,102300,40979848,403,402,403,402,4
|
|
20240214,102200,40978237,402,402,402,402,1
|
|
20240214,102100,40977835,402,402,402,402,47
|
|
20240214,102000,40958941,403,403,403,403,0
|
|
20240214,101900,40958941,403,403,403,403,0
|
|
20240214,101800,40958941,403,403,403,403,0
|
|
20240214,101700,40958941,403,403,403,403,0
|
|
20240214,101600,40958941,403,403,403,402,1002
|
|
20240214,101500,40556135,402,402,402,402,23
|
|
20240214,101400,40546889,403,403,403,403,0
|
|
20240214,101300,40546889,403,403,403,403,0
|
|
20240214,101200,40546889,403,403,403,403,0
|
|
20240214,101100,40546889,403,403,403,403,0
|
|
20240214,101000,40546889,403,403,403,403,0
|
|
20240214,100900,40546889,403,403,403,403,1
|
|
20240214,100800,40546486,402,402,402,402,100
|
|
20240214,100700,40506286,403,402,403,402,102
|
|
20240214,100600,40465281,402,402,402,402,0
|
|
20240214,100500,40465281,402,402,402,402,17
|
|
20240214,100400,40458447,403,403,403,403,0
|
|
20240214,100300,40458447,403,403,403,403,13
|
|
20240214,100200,40453208,403,403,403,403,0
|
|
20240214,100100,40453208,403,403,403,403,1
|
|
20240214,100000,40452805,403,403,403,403,2
|
|
20240214,095900,40451999,403,403,403,403,0
|
|
20240214,095800,40451999,403,403,403,403,0
|
|
20240214,095700,40451999,403,403,403,403,0
|
|
20240214,095600,40451999,403,403,403,403,1
|
|
20240214,095500,40451596,402,402,402,402,19
|
|
20240214,095400,40443958,402,402,402,402,6881
|
|
20240214,095300,37677796,403,403,403,403,4
|
|
20240214,095200,37676184,403,403,403,403,0
|
|
20240214,095100,37676184,403,403,403,403,5
|
|
20240214,095000,37674169,403,403,403,403,0
|
|
20240214,094900,37674169,403,403,403,403,9
|
|
20240214,094800,37670542,403,403,403,403,0
|
|
20240214,094700,37670542,403,403,403,403,0
|
|
20240214,094600,37670542,403,403,403,403,500
|
|
20240214,094500,37469042,403,403,403,403,32
|
|
20240214,094400,37456146,402,402,402,402,0
|
|
20240214,094300,37456146,402,402,402,402,300
|
|
20240214,094200,37335546,403,403,403,403,1
|
|
20240214,094100,37335143,402,402,402,402,500
|
|
20240214,094000,37134143,403,403,403,402,509
|
|
20240214,093900,36929516,403,403,403,403,2
|
|
20240214,093800,36928710,403,403,403,403,70
|
|
20240214,093700,36900500,403,403,403,402,295
|
|
20240214,093600,36781885,402,402,402,402,1572
|
|
20240214,093500,36149941,402,402,402,402,504
|
|
20240214,093400,35947333,403,403,403,403,0
|
|
20240214,093300,35947333,403,403,403,403,0
|
|
20240214,093200,35947333,403,403,403,403,0
|
|
20240214,093100,35947333,403,403,403,403,50
|
|
20240214,093000,35927183,403,402,403,402,13
|
|
20240214,092900,35921956,402,401,402,401,2247
|
|
20240214,092800,35019654,402,402,402,401,3252
|
|
20240214,092700,33715600,406,402,407,402,51415
|
|
20240214,092600,12873633,402,402,402,402,2
|
|
20240214,092500,12872829,402,402,402,402,0
|
|
20240214,092400,12872829,402,402,402,402,20
|
|
20240214,092300,12864789,402,402,402,402,20
|
|
20240214,092200,12856749,402,401,402,400,3324
|
|
20240214,092100,11527137,402,402,402,402,3
|
|
20240214,092000,11525931,402,402,402,402,1
|
|
20240214,091900,11525529,402,402,402,402,5
|
|
20240214,091800,11523519,401,401,401,401,590
|
|
20240214,091700,11286929,401,401,401,401,6
|
|
20240214,091600,11284523,401,402,402,401,2513
|
|
20240214,091500,10276808,402,401,402,401,3741
|
|
20240214,091400,8774525,400,400,400,400,0
|
|
20240214,091300,8774525,400,400,400,400,0
|
|
20240214,091200,8774525,400,400,400,400,0
|
|
20240214,091100,8774525,400,400,400,400,0
|
|
20240214,091000,8774525,400,400,400,400,1
|
|
20240214,090900,8774125,401,401,401,401,2000
|
|
20240214,090800,7972125,401,401,401,401,0
|
|
20240214,090700,7972125,401,401,401,401,387
|
|
20240214,090600,7816938,401,401,401,401,2
|
|
20240214,090500,7816136,401,401,401,401,255
|
|
20240214,090400,7713881,400,400,400,400,0
|
|
20240214,090300,7713881,400,400,400,400,3000
|
|
20240214,090200,6513881,400,400,401,400,16272
|
|
20240214,090100,4826,402,402,402,402,0
|
|
20240214,090000,4826,402,403,403,402,12
|