626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192300,139033049,404,404,404,404,642
|
|
20240219,192200,139033049,404,404,404,404,0
|
|
20240219,192100,139033049,404,404,404,404,0
|
|
20240219,192000,139033049,404,404,404,404,0
|
|
20240219,191900,139033049,404,404,404,404,0
|
|
20240219,191800,139033049,404,404,404,404,0
|
|
20240219,191700,139033049,404,404,404,404,0
|
|
20240219,191600,139033049,404,404,404,404,0
|
|
20240219,191500,139033049,404,404,404,404,0
|
|
20240219,191400,139033049,404,404,404,404,0
|
|
20240219,191300,139033049,404,404,404,404,0
|
|
20240219,191200,139033049,404,404,404,404,0
|
|
20240219,191100,139033049,404,404,404,404,0
|
|
20240219,191000,139033049,404,404,404,404,0
|
|
20240219,190900,139033049,404,404,404,404,0
|
|
20240219,190800,139033049,404,404,404,404,0
|
|
20240219,190700,139033049,404,404,404,404,0
|
|
20240219,190600,139033049,404,404,404,404,0
|
|
20240219,190500,139033049,404,404,404,404,0
|
|
20240219,190400,139033049,404,404,404,404,0
|
|
20240219,190300,139033049,404,404,404,404,0
|
|
20240219,190200,139033049,404,404,404,404,0
|
|
20240219,190100,139033049,404,404,404,404,0
|
|
20240219,190000,139033049,404,404,404,404,0
|
|
20240219,185900,139033049,404,404,404,404,0
|
|
20240219,185800,139033049,404,404,404,404,0
|
|
20240219,185700,139033049,404,404,404,404,0
|
|
20240219,185600,139033049,404,404,404,404,0
|
|
20240219,185500,139033049,404,404,404,404,0
|
|
20240219,185400,139033049,404,404,404,404,0
|
|
20240219,185300,139033049,404,404,404,404,642
|
|
20240219,185200,139033049,404,404,404,404,0
|
|
20240219,185100,139033049,404,404,404,404,0
|
|
20240219,185000,139033049,404,404,404,404,0
|
|
20240219,184900,139033049,404,404,404,404,0
|
|
20240219,184800,139033049,404,404,404,404,0
|
|
20240219,184700,139033049,404,404,404,404,0
|
|
20240219,184600,139033049,404,404,404,404,0
|
|
20240219,184500,139033049,404,404,404,404,0
|
|
20240219,184400,139033049,404,404,404,404,0
|
|
20240219,184300,139033049,404,404,404,404,0
|
|
20240219,184200,139033049,404,404,404,404,0
|
|
20240219,184100,139033049,404,404,404,404,0
|
|
20240219,184000,139033049,404,404,404,404,0
|
|
20240219,183900,139033049,404,404,404,404,0
|
|
20240219,183800,139033049,404,404,404,404,0
|
|
20240219,183700,139033049,404,404,404,404,0
|
|
20240219,183600,139033049,404,404,404,404,0
|
|
20240219,183500,139033049,404,404,404,404,0
|
|
20240219,183400,139033049,404,404,404,404,0
|
|
20240219,183300,139033049,404,404,404,404,0
|
|
20240219,183200,139033049,404,404,404,404,0
|
|
20240219,183100,139033049,404,404,404,404,0
|
|
20240219,183000,139033049,404,404,404,404,0
|
|
20240219,182900,139033049,404,404,404,404,0
|
|
20240219,182800,139033049,404,404,404,404,0
|
|
20240219,182700,139033049,404,404,404,404,0
|
|
20240219,182600,139033049,404,404,404,404,0
|
|
20240219,182500,139033049,404,404,404,404,0
|
|
20240219,182400,139033049,404,404,404,404,0
|
|
20240219,182300,139033049,404,404,404,404,642
|
|
20240219,182200,139033049,404,404,404,404,0
|
|
20240219,182100,139033049,404,404,404,404,0
|
|
20240219,182000,139033049,404,404,404,404,0
|
|
20240219,181900,139033049,404,404,404,404,0
|
|
20240219,181800,139033049,404,404,404,404,0
|
|
20240219,181700,139033049,404,404,404,404,0
|
|
20240219,181600,139033049,404,404,404,404,0
|
|
20240219,181500,139033049,404,404,404,404,0
|
|
20240219,181400,139033049,404,404,404,404,0
|
|
20240219,181300,139033049,404,404,404,404,0
|
|
20240219,181200,139033049,404,404,404,404,0
|
|
20240219,181100,139033049,404,404,404,404,0
|
|
20240219,181000,139033049,404,404,404,404,0
|
|
20240219,180900,139033049,404,404,404,404,0
|
|
20240219,180800,139033049,404,404,404,404,0
|
|
20240219,180700,139033049,404,404,404,404,0
|
|
20240219,180600,139033049,404,404,404,404,0
|
|
20240219,180500,139033049,404,404,404,404,0
|
|
20240219,180400,139033049,404,404,404,404,0
|
|
20240219,180300,139033049,404,404,404,404,0
|
|
20240219,180200,139033049,404,404,404,404,0
|
|
20240219,180100,139033049,404,404,404,404,0
|
|
20240219,180000,139033049,404,404,404,404,0
|
|
20240219,175900,139033049,404,404,404,404,0
|
|
20240219,175800,139033049,404,404,404,404,0
|
|
20240219,175700,139033049,404,404,404,404,0
|
|
20240219,175600,139033049,404,404,404,404,0
|
|
20240219,175500,139033049,404,404,404,404,0
|
|
20240219,175400,139033049,404,404,404,404,0
|
|
20240219,175300,139033049,404,404,404,404,642
|
|
20240219,175200,139033049,404,404,404,404,0
|
|
20240219,175100,139033049,404,404,404,404,0
|
|
20240219,175000,139033049,404,404,404,404,0
|
|
20240219,174900,139033049,404,404,404,404,0
|
|
20240219,174800,139033049,404,404,404,404,0
|
|
20240219,174700,139033049,404,404,404,404,0
|
|
20240219,174600,139033049,404,404,404,404,0
|
|
20240219,174500,139033049,404,404,404,404,0
|
|
20240219,174400,139033049,404,404,404,404,0
|
|
20240219,174300,139033049,404,404,404,404,0
|
|
20240219,174200,139033049,404,404,404,404,0
|
|
20240219,174100,139033049,404,404,404,404,0
|
|
20240219,174000,139033049,404,404,404,404,0
|
|
20240219,173900,139033049,404,404,404,404,0
|
|
20240219,173800,139033049,404,404,404,404,0
|
|
20240219,173700,139033049,404,404,404,404,0
|
|
20240219,173600,139033049,404,404,404,404,0
|
|
20240219,173500,139033049,404,404,404,404,0
|
|
20240219,173400,139033049,404,404,404,404,0
|
|
20240219,173300,139033049,404,404,404,404,0
|
|
20240219,173200,139033049,404,404,404,404,0
|
|
20240219,173100,139033049,404,404,404,404,0
|
|
20240219,173000,139033049,404,404,404,404,0
|
|
20240219,172900,139033049,404,404,404,404,0
|
|
20240219,172800,139033049,404,404,404,404,0
|
|
20240219,172700,139033049,404,404,404,404,0
|
|
20240219,172600,139033049,404,404,404,404,0
|
|
20240219,172500,139033049,404,404,404,404,0
|
|
20240219,172400,139033049,404,404,404,404,0
|
|
20240219,172300,139033049,404,404,404,404,642
|
|
20240219,172200,139033049,404,404,404,404,0
|
|
20240219,172100,139033049,404,404,404,404,0
|
|
20240219,172000,139033049,404,404,404,404,0
|
|
20240219,171900,139033049,404,404,404,404,0
|
|
20240219,171800,139033049,404,404,404,404,0
|
|
20240219,171700,139033049,404,404,404,404,0
|
|
20240219,171600,139033049,404,404,404,404,0
|
|
20240219,171500,139033049,404,404,404,404,0
|
|
20240219,171400,139033049,404,404,404,404,0
|
|
20240219,171300,139033049,404,404,404,404,0
|
|
20240219,171200,139033049,404,404,404,404,0
|
|
20240219,171100,139033049,404,404,404,404,0
|
|
20240219,171000,139033049,404,404,404,404,0
|
|
20240219,170900,139033049,404,404,404,404,0
|
|
20240219,170800,139033049,404,404,404,404,0
|
|
20240219,170700,139033049,404,404,404,404,0
|
|
20240219,170600,139033049,404,404,404,404,0
|
|
20240219,170500,139033049,404,404,404,404,0
|
|
20240219,170400,139033049,404,404,404,404,0
|
|
20240219,170300,139033049,404,404,404,404,0
|
|
20240219,170200,139033049,404,404,404,404,0
|
|
20240219,170100,139033049,404,404,404,404,0
|
|
20240219,170000,139033049,404,404,404,404,0
|
|
20240219,165900,139033049,404,404,404,404,0
|
|
20240219,165800,139033049,404,404,404,404,0
|
|
20240219,165700,139033049,404,404,404,404,0
|
|
20240219,165600,139033049,404,404,404,404,0
|
|
20240219,165500,139033049,404,404,404,404,0
|
|
20240219,165400,139033049,404,404,404,404,0
|
|
20240219,165300,139033049,404,404,404,404,642
|
|
20240219,165200,139033049,404,404,404,404,0
|
|
20240219,165100,139033049,404,404,404,404,0
|
|
20240219,165000,139033049,404,404,404,404,0
|
|
20240219,164900,139033049,404,404,404,404,0
|
|
20240219,164800,139033049,404,404,404,404,0
|
|
20240219,164700,139033049,404,404,404,404,0
|
|
20240219,164600,139033049,404,404,404,404,0
|
|
20240219,164500,139033049,404,404,404,404,0
|
|
20240219,164400,139033049,404,404,404,404,0
|
|
20240219,164300,139033049,404,404,404,404,0
|
|
20240219,164200,139033049,404,404,404,404,0
|
|
20240219,164100,139033049,404,404,404,404,0
|
|
20240219,164000,139033049,404,404,404,404,0
|
|
20240219,163900,139033049,404,404,404,404,0
|
|
20240219,163800,139033049,404,404,404,404,0
|
|
20240219,163700,139033049,404,404,404,404,0
|
|
20240219,163600,139033049,404,404,404,404,0
|
|
20240219,163500,139033049,404,404,404,404,0
|
|
20240219,163400,139033049,404,404,404,404,0
|
|
20240219,163300,139033049,404,404,404,404,0
|
|
20240219,163200,139033049,404,404,404,404,0
|
|
20240219,163100,139033049,404,404,404,404,0
|
|
20240219,163000,139033049,404,404,404,404,0
|
|
20240219,162900,139033049,404,404,404,404,0
|
|
20240219,162800,139033049,404,404,404,404,0
|
|
20240219,162700,139033049,404,404,404,404,0
|
|
20240219,162600,139033049,404,404,404,404,0
|
|
20240219,162500,139033049,404,404,404,404,0
|
|
20240219,162400,139033049,404,404,404,404,0
|
|
20240219,162300,139033049,404,404,404,404,642
|
|
20240219,162200,139033049,404,404,404,404,0
|
|
20240219,162100,139033049,404,404,404,404,0
|
|
20240219,162000,139033049,404,404,404,404,0
|
|
20240219,161900,139033049,404,404,404,404,0
|
|
20240219,161800,139033049,404,404,404,404,0
|
|
20240219,161700,139033049,404,404,404,404,0
|
|
20240219,161600,139033049,404,404,404,404,0
|
|
20240219,161500,139033049,404,404,404,404,0
|
|
20240219,161400,139033049,404,404,404,404,0
|
|
20240219,161300,139033049,404,404,404,404,0
|
|
20240219,161200,139033049,404,404,404,404,0
|
|
20240219,161100,139033049,404,404,404,404,0
|
|
20240219,161000,139033049,404,404,404,404,0
|
|
20240219,160900,139033049,404,404,404,404,0
|
|
20240219,160800,139033049,404,404,404,404,0
|
|
20240219,160700,139033049,404,404,404,404,0
|
|
20240219,160600,139033049,404,404,404,404,0
|
|
20240219,160500,139033049,404,404,404,404,0
|
|
20240219,160400,139033049,404,404,404,404,0
|
|
20240219,160300,139033049,404,404,404,404,0
|
|
20240219,160200,139033049,404,404,404,404,0
|
|
20240219,160100,139033049,404,404,404,404,0
|
|
20240219,160000,139033049,404,404,404,404,0
|
|
20240219,155900,139033049,404,404,404,404,0
|
|
20240219,155800,139033049,404,404,404,404,0
|
|
20240219,155700,139033049,404,404,404,404,0
|
|
20240219,155600,139033049,404,404,404,404,0
|
|
20240219,155500,139033049,404,404,404,404,0
|
|
20240219,155400,139033049,404,404,404,404,0
|
|
20240219,155300,139033049,404,404,404,404,642
|
|
20240219,155200,139033049,404,404,404,404,0
|
|
20240219,155100,139033049,404,404,404,404,0
|
|
20240219,155000,139033049,404,404,404,404,0
|
|
20240219,154900,139033049,404,404,404,404,0
|
|
20240219,154800,139033049,404,404,404,404,0
|
|
20240219,154700,139033049,404,404,404,404,0
|
|
20240219,154600,139033049,404,404,404,404,0
|
|
20240219,154500,139033049,404,404,404,404,0
|
|
20240219,154400,139033049,404,404,404,404,0
|
|
20240219,154300,139033049,404,404,404,404,0
|
|
20240219,154200,139033049,404,404,404,404,0
|
|
20240219,154100,139033049,404,404,404,404,0
|
|
20240219,154000,139033049,404,404,404,404,0
|
|
20240219,153900,139033049,404,404,404,404,0
|
|
20240219,153800,139033049,404,404,404,404,0
|
|
20240219,153700,139033049,404,404,404,404,0
|
|
20240219,153600,139033049,404,404,404,404,0
|
|
20240219,153500,139033049,404,404,404,404,0
|
|
20240219,153400,139033049,404,404,404,404,0
|
|
20240219,153300,139033049,404,404,404,404,0
|
|
20240219,153200,139033049,404,404,404,404,0
|
|
20240219,153100,139033049,404,404,404,404,0
|
|
20240219,153000,139033049,404,404,404,404,642
|
|
20240219,152900,138773681,405,405,405,405,0
|
|
20240219,152800,138773681,405,405,405,405,0
|
|
20240219,152700,138773681,405,405,405,405,0
|
|
20240219,152600,138773681,405,405,405,405,0
|
|
20240219,152500,138773681,405,405,405,405,0
|
|
20240219,152400,138773681,405,405,405,405,0
|
|
20240219,152300,138773681,405,405,405,405,0
|
|
20240219,152200,138773681,405,405,405,405,0
|
|
20240219,152100,138773681,405,405,405,405,0
|
|
20240219,152000,138773681,405,405,405,405,0
|
|
20240219,151900,138773681,405,404,405,404,324
|
|
20240219,151800,138642773,405,405,405,405,0
|
|
20240219,151700,138642773,405,404,405,404,33
|
|
20240219,151600,138629436,405,405,405,405,200
|
|
20240219,151500,138548436,405,404,405,404,584
|
|
20240219,151400,138312215,405,404,405,404,268
|
|
20240219,151300,138203757,405,404,405,404,2245
|
|
20240219,151200,137296776,405,405,405,405,0
|
|
20240219,151100,137296776,405,404,405,404,4668
|
|
20240219,151000,135410903,404,403,404,403,34
|
|
20240219,150900,135397200,403,403,403,403,0
|
|
20240219,150800,135397200,403,403,403,403,0
|
|
20240219,150700,135397200,403,403,403,403,0
|
|
20240219,150600,135397200,403,403,403,403,1000
|
|
20240219,150500,134994200,402,402,402,402,2053
|
|
20240219,150400,134168894,402,402,402,402,1
|
|
20240219,150300,134168492,401,401,401,401,0
|
|
20240219,150200,134168492,401,401,401,401,0
|
|
20240219,150100,134168492,401,401,401,401,0
|
|
20240219,150000,134168492,401,402,402,401,20000
|
|
20240219,145900,126147099,403,403,403,403,0
|
|
20240219,145800,126147099,403,403,403,403,0
|
|
20240219,145700,126147099,403,403,403,403,0
|
|
20240219,145600,126147099,403,403,403,403,1849
|
|
20240219,145500,125401952,402,402,402,402,52450
|
|
20240219,145400,104317052,402,402,402,402,50
|
|
20240219,145300,104296952,402,402,402,402,0
|
|
20240219,145200,104296952,402,402,402,402,123
|
|
20240219,145100,104247506,402,402,403,402,8936
|
|
20240219,145000,100655184,402,402,402,402,596
|
|
20240219,144900,100415592,402,402,402,402,25
|
|
20240219,144800,100405542,403,403,403,403,0
|
|
20240219,144700,100405542,403,403,403,403,0
|
|
20240219,144600,100405542,403,403,403,403,0
|
|
20240219,144500,100405542,403,403,403,403,0
|
|
20240219,144400,100405542,403,403,403,403,30
|
|
20240219,144300,100393452,402,402,402,402,0
|
|
20240219,144200,100393452,402,402,402,402,500
|
|
20240219,144100,100192452,401,401,401,401,0
|
|
20240219,144000,100192452,401,402,402,401,161
|
|
20240219,143900,100127731,402,402,402,402,1834
|
|
20240219,143800,99390463,402,402,402,402,0
|
|
20240219,143700,99390463,402,402,402,402,0
|
|
20240219,143600,99390463,402,402,402,402,0
|
|
20240219,143500,99390463,402,402,402,402,0
|
|
20240219,143400,99390463,402,402,402,402,60
|
|
20240219,143300,99366343,404,404,404,404,0
|
|
20240219,143200,99366343,404,404,404,404,0
|
|
20240219,143100,99366343,404,404,404,404,0
|
|
20240219,143000,99366343,404,404,404,404,0
|
|
20240219,142900,99366343,404,404,404,404,20
|
|
20240219,142800,99358263,404,404,404,404,24
|
|
20240219,142700,99348567,404,404,404,404,10
|
|
20240219,142600,99344527,404,404,404,404,0
|
|
20240219,142500,99344527,404,404,404,404,0
|
|
20240219,142400,99344527,404,404,404,404,0
|
|
20240219,142300,99344527,404,404,404,404,0
|
|
20240219,142200,99344527,404,404,404,404,0
|
|
20240219,142100,99344527,404,404,404,404,0
|
|
20240219,142000,99344527,404,404,404,404,0
|
|
20240219,141900,99344527,404,404,404,404,123
|
|
20240219,141800,99294835,404,404,404,404,0
|
|
20240219,141700,99294835,404,404,404,404,0
|
|
20240219,141600,99294835,404,404,404,404,0
|
|
20240219,141500,99294835,404,404,404,404,1
|
|
20240219,141400,99294431,404,404,404,404,1
|
|
20240219,141300,99294027,401,401,401,401,0
|
|
20240219,141200,99294027,401,401,401,401,0
|
|
20240219,141100,99294027,401,401,401,401,0
|
|
20240219,141000,99294027,401,403,403,401,10000
|
|
20240219,140900,95274108,405,405,405,405,0
|
|
20240219,140800,95274108,405,404,405,404,24
|
|
20240219,140700,95264411,403,403,403,403,0
|
|
20240219,140600,95264411,403,403,403,403,0
|
|
20240219,140500,95264411,403,403,403,403,0
|
|
20240219,140400,95264411,403,403,403,403,650
|
|
20240219,140300,95002461,405,405,405,405,0
|
|
20240219,140200,95002461,405,405,405,405,0
|
|
20240219,140100,95002461,405,405,405,405,0
|
|
20240219,140000,95002461,405,405,405,405,0
|
|
20240219,135900,95002461,405,405,405,405,15
|
|
20240219,135800,94996386,405,403,405,403,1973
|
|
20240219,135700,94198328,402,402,402,402,0
|
|
20240219,135600,94198328,402,402,402,402,0
|
|
20240219,135500,94198328,402,402,402,402,0
|
|
20240219,135400,94198328,402,402,402,402,0
|
|
20240219,135300,94198328,402,402,402,402,0
|
|
20240219,135200,94198328,402,402,402,402,0
|
|
20240219,135100,94198328,402,402,402,402,0
|
|
20240219,135000,94198328,402,402,402,402,0
|
|
20240219,134900,94198328,402,402,402,402,0
|
|
20240219,134800,94198328,402,402,402,402,0
|
|
20240219,134700,94198328,402,402,402,402,0
|
|
20240219,134600,94198328,402,402,402,402,0
|
|
20240219,134500,94198328,402,402,402,402,0
|
|
20240219,134400,94198328,402,402,402,402,0
|
|
20240219,134300,94198328,402,402,402,402,0
|
|
20240219,134200,94198328,402,402,402,402,1650
|
|
20240219,134100,93535028,402,402,402,402,0
|
|
20240219,134000,93535028,402,402,402,402,0
|
|
20240219,133900,93535028,402,402,402,402,0
|
|
20240219,133800,93535028,402,402,402,402,0
|
|
20240219,133700,93535028,402,402,402,402,2
|
|
20240219,133600,93534224,404,404,404,404,0
|
|
20240219,133500,93534224,404,402,404,402,501
|
|
20240219,133400,93332820,402,402,402,402,0
|
|
20240219,133300,93332820,402,402,402,402,0
|
|
20240219,133200,93332820,402,402,402,402,0
|
|
20240219,133100,93332820,402,402,402,402,0
|
|
20240219,133000,93332820,402,402,402,402,0
|
|
20240219,132900,93332820,402,402,402,402,0
|
|
20240219,132800,93332820,402,402,402,402,600
|
|
20240219,132700,93091620,402,402,402,402,10655
|
|
20240219,132600,88808310,403,404,404,403,1723
|
|
20240219,132500,88113930,404,404,404,404,0
|
|
20240219,132400,88113930,404,404,404,404,250
|
|
20240219,132300,88012930,404,404,404,404,250
|
|
20240219,132200,87911930,404,404,404,404,0
|
|
20240219,132100,87911930,404,404,404,404,0
|
|
20240219,132000,87911930,404,404,404,404,0
|
|
20240219,131900,87911930,404,404,404,404,0
|
|
20240219,131800,87911930,404,404,404,404,0
|
|
20240219,131700,87911930,404,404,404,404,0
|
|
20240219,131600,87911930,404,404,404,404,0
|
|
20240219,131500,87911930,404,404,404,404,0
|
|
20240219,131400,87911930,404,404,404,404,0
|
|
20240219,131300,87911930,404,404,404,404,0
|
|
20240219,131200,87911930,404,404,404,404,0
|
|
20240219,131100,87911930,404,404,404,404,11
|
|
20240219,131000,87907486,404,404,404,404,0
|
|
20240219,130900,87907486,404,404,404,404,0
|
|
20240219,130800,87907486,404,404,404,404,0
|
|
20240219,130700,87907486,404,404,404,404,50
|
|
20240219,130600,87887286,404,404,404,404,2
|
|
20240219,130500,87886478,404,404,404,404,201
|
|
20240219,130400,87805274,404,404,404,404,51
|
|
20240219,130300,87784670,404,404,404,404,1
|
|
20240219,130200,87784266,403,403,403,403,0
|
|
20240219,130100,87784266,403,403,403,403,2858
|
|
20240219,130000,86632492,404,404,404,404,111
|
|
20240219,125900,86587648,404,404,404,404,0
|
|
20240219,125800,86587648,404,404,404,404,390
|
|
20240219,125700,86430088,404,404,404,404,0
|
|
20240219,125600,86430088,404,404,404,404,0
|
|
20240219,125500,86430088,404,404,404,404,0
|
|
20240219,125400,86430088,404,404,404,404,0
|
|
20240219,125300,86430088,404,404,404,404,0
|
|
20240219,125200,86430088,404,404,404,404,0
|
|
20240219,125100,86430088,404,404,404,404,2
|
|
20240219,125000,86429280,404,404,404,404,0
|
|
20240219,124900,86429280,404,404,404,404,1024
|
|
20240219,124800,86015584,402,402,402,402,0
|
|
20240219,124700,86015584,402,402,402,402,0
|
|
20240219,124600,86015584,402,402,402,402,0
|
|
20240219,124500,86015584,402,402,402,402,0
|
|
20240219,124400,86015584,402,402,402,402,0
|
|
20240219,124300,86015584,402,402,402,402,0
|
|
20240219,124200,86015584,402,402,402,402,0
|
|
20240219,124100,86015584,402,402,402,402,0
|
|
20240219,124000,86015584,402,402,402,402,0
|
|
20240219,123900,86015584,402,402,402,402,0
|
|
20240219,123800,86015584,402,403,403,402,3196
|
|
20240219,123700,84729679,404,404,404,404,0
|
|
20240219,123600,84729679,404,404,404,404,0
|
|
20240219,123500,84729679,404,404,404,404,2
|
|
20240219,123400,84728871,403,403,403,403,0
|
|
20240219,123300,84728871,403,403,403,403,0
|
|
20240219,123200,84728871,403,403,403,403,0
|
|
20240219,123100,84728871,403,403,403,403,0
|
|
20240219,123000,84728871,403,403,403,403,0
|
|
20240219,122900,84728871,403,403,403,403,0
|
|
20240219,122800,84728871,403,403,403,403,0
|
|
20240219,122700,84728871,403,403,403,403,0
|
|
20240219,122600,84728871,403,403,403,403,0
|
|
20240219,122500,84728871,403,403,403,403,0
|
|
20240219,122400,84728871,403,403,403,403,0
|
|
20240219,122300,84728871,403,403,403,403,4071
|
|
20240219,122200,83088258,403,403,403,403,4
|
|
20240219,122100,83086646,403,403,403,403,0
|
|
20240219,122000,83086646,403,403,403,403,8000
|
|
20240219,121900,79862646,402,402,402,402,0
|
|
20240219,121800,79862646,402,402,402,402,1
|
|
20240219,121700,79862244,402,402,402,402,0
|
|
20240219,121600,79862244,402,402,402,402,0
|
|
20240219,121500,79862244,402,402,402,402,0
|
|
20240219,121400,79862244,402,402,402,402,0
|
|
20240219,121300,79862244,402,402,402,402,0
|
|
20240219,121200,79862244,402,402,402,402,0
|
|
20240219,121100,79862244,402,402,402,402,0
|
|
20240219,121000,79862244,402,402,402,402,6
|
|
20240219,120900,79859832,402,402,402,402,0
|
|
20240219,120800,79859832,402,402,402,402,0
|
|
20240219,120700,79859832,402,402,402,402,0
|
|
20240219,120600,79859832,402,402,402,402,4296
|
|
20240219,120500,78132840,403,403,403,403,3704
|
|
20240219,120400,76640128,404,403,404,403,350
|
|
20240219,120300,76498998,404,404,404,404,0
|
|
20240219,120200,76498998,404,404,404,404,0
|
|
20240219,120100,76498998,404,404,404,404,0
|
|
20240219,120000,76498998,404,404,404,404,0
|
|
20240219,115900,76498998,404,404,404,404,0
|
|
20240219,115800,76498998,404,404,404,404,401
|
|
20240219,115700,76336994,404,404,404,404,0
|
|
20240219,115600,76336994,404,404,404,404,100
|
|
20240219,115500,76296594,404,404,404,404,0
|
|
20240219,115400,76296594,404,404,404,404,0
|
|
20240219,115300,76296594,404,404,404,404,0
|
|
20240219,115200,76296594,404,404,404,404,0
|
|
20240219,115100,76296594,404,404,404,404,9
|
|
20240219,115000,76292958,404,404,404,404,5
|
|
20240219,114900,76290938,404,404,404,404,10
|
|
20240219,114800,76286898,404,404,404,404,0
|
|
20240219,114700,76286898,404,404,404,404,2
|
|
20240219,114600,76286090,404,404,404,404,60
|
|
20240219,114500,76261850,404,404,404,404,0
|
|
20240219,114400,76261850,404,404,404,404,22
|
|
20240219,114300,76252962,404,404,404,404,0
|
|
20240219,114200,76252962,404,404,404,404,0
|
|
20240219,114100,76252962,404,404,404,404,0
|
|
20240219,114000,76252962,404,404,404,404,2551
|
|
20240219,113900,75222358,405,405,405,405,22
|
|
20240219,113800,75213448,405,405,405,405,1
|
|
20240219,113700,75213043,405,405,405,405,246
|
|
20240219,113600,75113413,405,405,405,405,22
|
|
20240219,113500,75104503,406,406,406,406,0
|
|
20240219,113400,75104503,406,406,406,406,0
|
|
20240219,113300,75104503,406,406,406,406,0
|
|
20240219,113200,75104503,406,406,406,406,0
|
|
20240219,113100,75104503,406,406,406,406,0
|
|
20240219,113000,75104503,406,406,406,406,0
|
|
20240219,112900,75104503,406,406,406,406,0
|
|
20240219,112800,75104503,406,406,406,406,0
|
|
20240219,112700,75104503,406,406,406,406,22
|
|
20240219,112600,75095571,406,406,406,406,103
|
|
20240219,112500,75053753,406,406,406,406,0
|
|
20240219,112400,75053753,406,406,406,406,500
|
|
20240219,112300,74850753,406,406,406,406,0
|
|
20240219,112200,74850753,406,406,406,406,2
|
|
20240219,112100,74849941,405,405,405,405,0
|
|
20240219,112000,74849941,405,405,405,405,0
|
|
20240219,111900,74849941,405,405,405,405,0
|
|
20240219,111800,74849941,405,405,405,405,1
|
|
20240219,111700,74849536,405,405,405,405,0
|
|
20240219,111600,74849536,405,405,405,405,2431
|
|
20240219,111500,73864981,404,404,404,404,22871
|
|
20240219,111400,64625097,404,404,404,404,0
|
|
20240219,111300,64625097,404,404,404,404,10000
|
|
20240219,111200,60585097,404,404,404,404,0
|
|
20240219,111100,60585097,404,404,404,404,0
|
|
20240219,111000,60585097,404,404,404,404,200
|
|
20240219,110900,60504297,403,403,403,403,0
|
|
20240219,110800,60504297,403,403,403,403,0
|
|
20240219,110700,60504297,403,403,403,403,0
|
|
20240219,110600,60504297,403,403,403,403,0
|
|
20240219,110500,60504297,403,404,404,403,1143
|
|
20240219,110400,60043525,404,404,404,404,0
|
|
20240219,110300,60043525,404,404,404,404,100
|
|
20240219,110200,60003125,404,404,404,404,43
|
|
20240219,110100,59985753,404,404,404,404,1
|
|
20240219,110000,59985349,404,404,404,404,9
|
|
20240219,105900,59981713,404,404,404,404,0
|
|
20240219,105800,59981713,404,404,404,404,0
|
|
20240219,105700,59981713,404,404,404,404,9000
|
|
20240219,105600,56345713,403,403,403,403,0
|
|
20240219,105500,56345713,403,403,403,403,0
|
|
20240219,105400,56345713,403,403,403,403,0
|
|
20240219,105300,56345713,403,403,403,403,500
|
|
20240219,105200,56144213,403,403,403,403,0
|
|
20240219,105100,56144213,403,403,403,403,6
|
|
20240219,105000,56141795,403,403,403,403,0
|
|
20240219,104900,56141795,403,403,403,403,0
|
|
20240219,104800,56141795,403,403,403,403,0
|
|
20240219,104700,56141795,403,403,403,403,1014
|
|
20240219,104600,55733153,404,404,404,404,0
|
|
20240219,104500,55733153,404,404,404,404,0
|
|
20240219,104400,55733153,404,404,404,404,0
|
|
20240219,104300,55733153,404,404,404,404,0
|
|
20240219,104200,55733153,404,403,404,403,8
|
|
20240219,104100,55729927,404,404,404,404,0
|
|
20240219,104000,55729927,404,404,404,404,500
|
|
20240219,103900,55527927,404,404,404,404,0
|
|
20240219,103800,55527927,404,404,404,404,0
|
|
20240219,103700,55527927,404,404,404,404,0
|
|
20240219,103600,55527927,404,404,404,404,2
|
|
20240219,103500,55527119,404,403,404,403,30004
|
|
20240219,103400,43405507,403,404,404,403,111
|
|
20240219,103300,43360674,404,404,404,404,0
|
|
20240219,103200,43360674,404,404,404,404,3
|
|
20240219,103100,43359462,404,404,404,404,0
|
|
20240219,103000,43359462,404,404,404,404,0
|
|
20240219,102900,43359462,404,404,404,404,0
|
|
20240219,102800,43359462,404,404,404,404,8442
|
|
20240219,102700,39948894,404,404,404,404,0
|
|
20240219,102600,39948894,404,404,404,404,0
|
|
20240219,102500,39948894,404,404,404,404,1
|
|
20240219,102400,39948490,404,404,404,404,0
|
|
20240219,102300,39948490,404,404,404,404,1
|
|
20240219,102200,39948086,403,403,403,403,4
|
|
20240219,102100,39946474,404,404,404,404,0
|
|
20240219,102000,39946474,404,404,404,404,129
|
|
20240219,101900,39894358,404,403,404,403,926
|
|
20240219,101800,39521179,403,403,403,403,0
|
|
20240219,101700,39521179,403,403,403,403,0
|
|
20240219,101600,39521179,403,404,404,403,2
|
|
20240219,101500,39520372,403,404,404,403,3
|
|
20240219,101400,39519162,403,403,403,403,101
|
|
20240219,101300,39478459,404,404,404,404,3
|
|
20240219,101200,39477247,404,404,404,404,0
|
|
20240219,101100,39477247,404,404,404,404,0
|
|
20240219,101000,39477247,404,404,404,404,0
|
|
20240219,100900,39477247,404,404,404,404,0
|
|
20240219,100800,39477247,404,404,404,404,197
|
|
20240219,100700,39397659,404,404,404,404,5050
|
|
20240219,100600,37357459,404,404,404,404,0
|
|
20240219,100500,37357459,404,404,404,404,10
|
|
20240219,100400,37353419,405,405,405,405,1
|
|
20240219,100300,37353014,405,405,405,404,74
|
|
20240219,100200,37323104,405,405,405,405,5001
|
|
20240219,100100,35297699,404,404,404,404,0
|
|
20240219,100000,35297699,404,404,404,404,0
|
|
20240219,095900,35297699,404,404,404,404,2
|
|
20240219,095800,35296891,404,404,404,404,25
|
|
20240219,095700,35286791,405,404,405,404,427
|
|
20240219,095600,35114261,404,405,405,404,11039
|
|
20240219,095500,30654255,405,405,405,405,1
|
|
20240219,095400,30653850,404,404,404,404,0
|
|
20240219,095300,30653850,404,404,404,404,1279
|
|
20240219,095200,30137134,405,405,405,405,0
|
|
20240219,095100,30137134,405,405,405,405,0
|
|
20240219,095000,30137134,405,405,405,405,0
|
|
20240219,094900,30137134,405,405,405,405,25
|
|
20240219,094800,30127009,404,404,404,404,405
|
|
20240219,094700,29963389,404,404,404,404,0
|
|
20240219,094600,29963389,404,404,404,404,2295
|
|
20240219,094500,29036209,403,403,403,403,2
|
|
20240219,094400,29035403,404,403,404,403,622
|
|
20240219,094300,28784732,403,403,403,403,54
|
|
20240219,094200,28762970,403,403,403,403,29
|
|
20240219,094100,28751283,403,402,403,402,2955
|
|
20240219,094000,27561368,402,402,402,402,0
|
|
20240219,093900,27561368,402,402,402,402,50
|
|
20240219,093800,27541268,402,402,402,402,0
|
|
20240219,093700,27541268,402,402,402,402,0
|
|
20240219,093600,27541268,402,402,402,402,2151
|
|
20240219,093500,26676566,400,400,400,400,0
|
|
20240219,093400,26676566,400,402,402,400,13065
|
|
20240219,093300,21433535,403,403,403,403,3
|
|
20240219,093200,21432326,403,403,403,403,1
|
|
20240219,093100,21431923,403,403,403,403,501
|
|
20240219,093000,21230020,403,403,403,403,400
|
|
20240219,092900,21068820,403,404,404,403,1012
|
|
20240219,092800,20660587,404,403,404,403,1105
|
|
20240219,092700,20214467,403,403,404,403,160
|
|
20240219,092600,20149937,403,403,403,403,11
|
|
20240219,092500,20145504,403,403,403,403,1
|
|
20240219,092400,20145101,403,403,403,403,1
|
|
20240219,092300,20144698,402,403,403,402,5000
|
|
20240219,092200,18134417,405,405,405,405,0
|
|
20240219,092100,18134417,405,405,405,405,0
|
|
20240219,092000,18134417,405,405,405,405,300
|
|
20240219,091900,18012917,405,405,405,405,17
|
|
20240219,091800,18006032,405,405,405,405,0
|
|
20240219,091700,18006032,405,405,405,405,10
|
|
20240219,091600,18001982,403,403,403,403,2
|
|
20240219,091500,18001176,403,403,403,403,0
|
|
20240219,091400,18001176,403,403,403,403,0
|
|
20240219,091300,18001176,403,403,403,403,14
|
|
20240219,091200,17995534,405,405,405,405,0
|
|
20240219,091100,17995534,405,405,405,405,1000
|
|
20240219,091000,17590534,405,402,405,402,3503
|
|
20240219,090900,16182325,402,402,402,402,1090
|
|
20240219,090800,15744145,403,403,403,403,1801
|
|
20240219,090700,15018342,404,404,404,404,0
|
|
20240219,090600,15018342,404,404,404,404,1672
|
|
20240219,090500,14342854,404,404,404,404,1
|
|
20240219,090400,14342450,401,404,404,401,8
|
|
20240219,090300,14339239,402,402,402,402,4000
|
|
20240219,090200,12731239,400,400,400,400,0
|
|
20240219,090100,12731239,400,405,405,400,31732
|
|
20240219,090000,18225,405,405,405,405,45
|