626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192300,94286362,403,403,403,403,2074
|
|
20240220,192200,94286362,403,403,403,403,0
|
|
20240220,192100,94286362,403,403,403,403,0
|
|
20240220,192000,94286362,403,403,403,403,0
|
|
20240220,191900,94286362,403,403,403,403,0
|
|
20240220,191800,94286362,403,403,403,403,0
|
|
20240220,191700,94286362,403,403,403,403,0
|
|
20240220,191600,94286362,403,403,403,403,0
|
|
20240220,191500,94286362,403,403,403,403,0
|
|
20240220,191400,94286362,403,403,403,403,0
|
|
20240220,191300,94286362,403,403,403,403,0
|
|
20240220,191200,94286362,403,403,403,403,0
|
|
20240220,191100,94286362,403,403,403,403,0
|
|
20240220,191000,94286362,403,403,403,403,0
|
|
20240220,190900,94286362,403,403,403,403,0
|
|
20240220,190800,94286362,403,403,403,403,0
|
|
20240220,190700,94286362,403,403,403,403,0
|
|
20240220,190600,94286362,403,403,403,403,0
|
|
20240220,190500,94286362,403,403,403,403,0
|
|
20240220,190400,94286362,403,403,403,403,0
|
|
20240220,190300,94286362,403,403,403,403,0
|
|
20240220,190200,94286362,403,403,403,403,0
|
|
20240220,190100,94286362,403,403,403,403,0
|
|
20240220,190000,94286362,403,403,403,403,0
|
|
20240220,185900,94286362,403,403,403,403,0
|
|
20240220,185800,94286362,403,403,403,403,0
|
|
20240220,185700,94286362,403,403,403,403,0
|
|
20240220,185600,94286362,403,403,403,403,0
|
|
20240220,185500,94286362,403,403,403,403,0
|
|
20240220,185400,94286362,403,403,403,403,0
|
|
20240220,185300,94286362,403,403,403,403,2074
|
|
20240220,185200,94286362,403,403,403,403,0
|
|
20240220,185100,94286362,403,403,403,403,0
|
|
20240220,185000,94286362,403,403,403,403,0
|
|
20240220,184900,94286362,403,403,403,403,0
|
|
20240220,184800,94286362,403,403,403,403,0
|
|
20240220,184700,94286362,403,403,403,403,0
|
|
20240220,184600,94286362,403,403,403,403,0
|
|
20240220,184500,94286362,403,403,403,403,0
|
|
20240220,184400,94286362,403,403,403,403,0
|
|
20240220,184300,94286362,403,403,403,403,0
|
|
20240220,184200,94286362,403,403,403,403,0
|
|
20240220,184100,94286362,403,403,403,403,0
|
|
20240220,184000,94286362,403,403,403,403,0
|
|
20240220,183900,94286362,403,403,403,403,0
|
|
20240220,183800,94286362,403,403,403,403,0
|
|
20240220,183700,94286362,403,403,403,403,0
|
|
20240220,183600,94286362,403,403,403,403,0
|
|
20240220,183500,94286362,403,403,403,403,0
|
|
20240220,183400,94286362,403,403,403,403,0
|
|
20240220,183300,94286362,403,403,403,403,0
|
|
20240220,183200,94286362,403,403,403,403,0
|
|
20240220,183100,94286362,403,403,403,403,0
|
|
20240220,183000,94286362,403,403,403,403,0
|
|
20240220,182900,94286362,403,403,403,403,0
|
|
20240220,182800,94286362,403,403,403,403,0
|
|
20240220,182700,94286362,403,403,403,403,0
|
|
20240220,182600,94286362,403,403,403,403,0
|
|
20240220,182500,94286362,403,403,403,403,0
|
|
20240220,182400,94286362,403,403,403,403,0
|
|
20240220,182300,94286362,403,403,403,403,2074
|
|
20240220,182200,94286362,403,403,403,403,0
|
|
20240220,182100,94286362,403,403,403,403,0
|
|
20240220,182000,94286362,403,403,403,403,0
|
|
20240220,181900,94286362,403,403,403,403,0
|
|
20240220,181800,94286362,403,403,403,403,0
|
|
20240220,181700,94286362,403,403,403,403,0
|
|
20240220,181600,94286362,403,403,403,403,0
|
|
20240220,181500,94286362,403,403,403,403,0
|
|
20240220,181400,94286362,403,403,403,403,0
|
|
20240220,181300,94286362,403,403,403,403,0
|
|
20240220,181200,94286362,403,403,403,403,0
|
|
20240220,181100,94286362,403,403,403,403,0
|
|
20240220,181000,94286362,403,403,403,403,0
|
|
20240220,180900,94286362,403,403,403,403,0
|
|
20240220,180800,94286362,403,403,403,403,0
|
|
20240220,180700,94286362,403,403,403,403,0
|
|
20240220,180600,94286362,403,403,403,403,0
|
|
20240220,180500,94286362,403,403,403,403,0
|
|
20240220,180400,94286362,403,403,403,403,0
|
|
20240220,180300,94286362,403,403,403,403,0
|
|
20240220,180200,94286362,403,403,403,403,0
|
|
20240220,180100,94286362,403,403,403,403,0
|
|
20240220,180000,94286362,403,403,403,403,0
|
|
20240220,175900,94286362,403,403,403,403,0
|
|
20240220,175800,94286362,403,403,403,403,0
|
|
20240220,175700,94286362,403,403,403,403,0
|
|
20240220,175600,94286362,403,403,403,403,0
|
|
20240220,175500,94286362,403,403,403,403,0
|
|
20240220,175400,94286362,403,403,403,403,0
|
|
20240220,175300,94286362,403,403,403,403,2074
|
|
20240220,175200,94286362,403,403,403,403,0
|
|
20240220,175100,94286362,403,403,403,403,0
|
|
20240220,175000,94286362,403,403,403,403,0
|
|
20240220,174900,94286362,403,403,403,403,0
|
|
20240220,174800,94286362,403,403,403,403,0
|
|
20240220,174700,94286362,403,403,403,403,0
|
|
20240220,174600,94286362,403,403,403,403,0
|
|
20240220,174500,94286362,403,403,403,403,0
|
|
20240220,174400,94286362,403,403,403,403,0
|
|
20240220,174300,94286362,403,403,403,403,0
|
|
20240220,174200,94286362,403,403,403,403,0
|
|
20240220,174100,94286362,403,403,403,403,0
|
|
20240220,174000,94286362,403,403,403,403,0
|
|
20240220,173900,94286362,403,403,403,403,0
|
|
20240220,173800,94286362,403,403,403,403,0
|
|
20240220,173700,94286362,403,403,403,403,0
|
|
20240220,173600,94286362,403,403,403,403,0
|
|
20240220,173500,94286362,403,403,403,403,0
|
|
20240220,173400,94286362,403,403,403,403,0
|
|
20240220,173300,94286362,403,403,403,403,0
|
|
20240220,173200,94286362,403,403,403,403,0
|
|
20240220,173100,94286362,403,403,403,403,0
|
|
20240220,173000,94286362,403,403,403,403,0
|
|
20240220,172900,94286362,403,403,403,403,0
|
|
20240220,172800,94286362,403,403,403,403,0
|
|
20240220,172700,94286362,403,403,403,403,0
|
|
20240220,172600,94286362,403,403,403,403,0
|
|
20240220,172500,94286362,403,403,403,403,0
|
|
20240220,172400,94286362,403,403,403,403,0
|
|
20240220,172300,94286362,403,403,403,403,2074
|
|
20240220,172200,94286362,403,403,403,403,0
|
|
20240220,172100,94286362,403,403,403,403,0
|
|
20240220,172000,94286362,403,403,403,403,0
|
|
20240220,171900,94286362,403,403,403,403,0
|
|
20240220,171800,94286362,403,403,403,403,0
|
|
20240220,171700,94286362,403,403,403,403,0
|
|
20240220,171600,94286362,403,403,403,403,0
|
|
20240220,171500,94286362,403,403,403,403,0
|
|
20240220,171400,94286362,403,403,403,403,0
|
|
20240220,171300,94286362,403,403,403,403,0
|
|
20240220,171200,94286362,403,403,403,403,0
|
|
20240220,171100,94286362,403,403,403,403,0
|
|
20240220,171000,94286362,403,403,403,403,0
|
|
20240220,170900,94286362,403,403,403,403,0
|
|
20240220,170800,94286362,403,403,403,403,0
|
|
20240220,170700,94286362,403,403,403,403,0
|
|
20240220,170600,94286362,403,403,403,403,0
|
|
20240220,170500,94286362,403,403,403,403,0
|
|
20240220,170400,94286362,403,403,403,403,0
|
|
20240220,170300,94286362,403,403,403,403,0
|
|
20240220,170200,94286362,403,403,403,403,0
|
|
20240220,170100,94286362,403,403,403,403,0
|
|
20240220,170000,94286362,403,403,403,403,0
|
|
20240220,165900,94286362,403,403,403,403,0
|
|
20240220,165800,94286362,403,403,403,403,0
|
|
20240220,165700,94286362,403,403,403,403,0
|
|
20240220,165600,94286362,403,403,403,403,0
|
|
20240220,165500,94286362,403,403,403,403,0
|
|
20240220,165400,94286362,403,403,403,403,0
|
|
20240220,165300,94286362,403,403,403,403,2074
|
|
20240220,165200,94286362,403,403,403,403,0
|
|
20240220,165100,94286362,403,403,403,403,0
|
|
20240220,165000,94286362,403,403,403,403,0
|
|
20240220,164900,94286362,403,403,403,403,0
|
|
20240220,164800,94286362,403,403,403,403,0
|
|
20240220,164700,94286362,403,403,403,403,0
|
|
20240220,164600,94286362,403,403,403,403,0
|
|
20240220,164500,94286362,403,403,403,403,0
|
|
20240220,164400,94286362,403,403,403,403,0
|
|
20240220,164300,94286362,403,403,403,403,0
|
|
20240220,164200,94286362,403,403,403,403,0
|
|
20240220,164100,94286362,403,403,403,403,0
|
|
20240220,164000,94286362,403,403,403,403,0
|
|
20240220,163900,94286362,403,403,403,403,0
|
|
20240220,163800,94286362,403,403,403,403,0
|
|
20240220,163700,94286362,403,403,403,403,0
|
|
20240220,163600,94286362,403,403,403,403,0
|
|
20240220,163500,94286362,403,403,403,403,0
|
|
20240220,163400,94286362,403,403,403,403,0
|
|
20240220,163300,94286362,403,403,403,403,0
|
|
20240220,163200,94286362,403,403,403,403,0
|
|
20240220,163100,94286362,403,403,403,403,0
|
|
20240220,163000,94286362,403,403,403,403,0
|
|
20240220,162900,94286362,403,403,403,403,0
|
|
20240220,162800,94286362,403,403,403,403,0
|
|
20240220,162700,94286362,403,403,403,403,0
|
|
20240220,162600,94286362,403,403,403,403,0
|
|
20240220,162500,94286362,403,403,403,403,0
|
|
20240220,162400,94286362,403,403,403,403,0
|
|
20240220,162300,94286362,403,403,403,403,2074
|
|
20240220,162200,94286362,403,403,403,403,0
|
|
20240220,162100,94286362,403,403,403,403,0
|
|
20240220,162000,94286362,403,403,403,403,0
|
|
20240220,161900,94286362,403,403,403,403,0
|
|
20240220,161800,94286362,403,403,403,403,0
|
|
20240220,161700,94286362,403,403,403,403,0
|
|
20240220,161600,94286362,403,403,403,403,0
|
|
20240220,161500,94286362,403,403,403,403,0
|
|
20240220,161400,94286362,403,403,403,403,0
|
|
20240220,161300,94286362,403,403,403,403,0
|
|
20240220,161200,94286362,403,403,403,403,0
|
|
20240220,161100,94286362,403,403,403,403,0
|
|
20240220,161000,94286362,403,403,403,403,0
|
|
20240220,160900,94286362,403,403,403,403,0
|
|
20240220,160800,94286362,403,403,403,403,0
|
|
20240220,160700,94286362,403,403,403,403,0
|
|
20240220,160600,94286362,403,403,403,403,0
|
|
20240220,160500,94286362,403,403,403,403,0
|
|
20240220,160400,94286362,403,403,403,403,0
|
|
20240220,160300,94286362,403,403,403,403,0
|
|
20240220,160200,94286362,403,403,403,403,0
|
|
20240220,160100,94286362,403,403,403,403,0
|
|
20240220,160000,94286362,403,403,403,403,0
|
|
20240220,155900,94286362,403,403,403,403,0
|
|
20240220,155800,94286362,403,403,403,403,0
|
|
20240220,155700,94286362,403,403,403,403,0
|
|
20240220,155600,94286362,403,403,403,403,0
|
|
20240220,155500,94286362,403,403,403,403,0
|
|
20240220,155400,94286362,403,403,403,403,0
|
|
20240220,155300,94286362,403,403,403,403,2074
|
|
20240220,155200,94286362,403,403,403,403,0
|
|
20240220,155100,94286362,403,403,403,403,0
|
|
20240220,155000,94286362,403,403,403,403,0
|
|
20240220,154900,94286362,403,403,403,403,0
|
|
20240220,154800,94286362,403,403,403,403,0
|
|
20240220,154700,94286362,403,403,403,403,0
|
|
20240220,154600,94286362,403,403,403,403,0
|
|
20240220,154500,94286362,403,403,403,403,0
|
|
20240220,154400,94286362,403,403,403,403,0
|
|
20240220,154300,94286362,403,403,403,403,0
|
|
20240220,154200,94286362,403,403,403,403,0
|
|
20240220,154100,94286362,403,403,403,403,0
|
|
20240220,154000,94286362,403,403,403,403,0
|
|
20240220,153900,94286362,403,403,403,403,0
|
|
20240220,153800,94286362,403,403,403,403,0
|
|
20240220,153700,94286362,403,403,403,403,0
|
|
20240220,153600,94286362,403,403,403,403,0
|
|
20240220,153500,94286362,403,403,403,403,0
|
|
20240220,153400,94286362,403,403,403,403,0
|
|
20240220,153300,94286362,403,403,403,403,0
|
|
20240220,153200,94286362,403,403,403,403,0
|
|
20240220,153100,94286362,403,403,403,403,0
|
|
20240220,153000,94286362,403,403,403,403,2074
|
|
20240220,152900,93450540,403,403,403,403,0
|
|
20240220,152800,93450540,403,403,403,403,0
|
|
20240220,152700,93450540,403,403,403,403,0
|
|
20240220,152600,93450540,403,403,403,403,0
|
|
20240220,152500,93450540,403,403,403,403,0
|
|
20240220,152400,93450540,403,403,403,403,0
|
|
20240220,152300,93450540,403,403,403,403,0
|
|
20240220,152200,93450540,403,403,403,403,0
|
|
20240220,152100,93450540,403,403,403,403,0
|
|
20240220,152000,93450540,403,403,403,403,0
|
|
20240220,151900,93450540,403,403,403,403,26
|
|
20240220,151800,93440062,402,402,402,402,0
|
|
20240220,151700,93440062,402,402,402,402,0
|
|
20240220,151600,93440062,402,402,402,402,0
|
|
20240220,151500,93440062,402,402,402,402,0
|
|
20240220,151400,93440062,402,402,402,402,105
|
|
20240220,151300,93397852,403,403,403,403,3
|
|
20240220,151200,93396643,402,402,402,402,0
|
|
20240220,151100,93396643,402,402,402,402,100
|
|
20240220,151000,93356443,402,402,402,402,23
|
|
20240220,150900,93347197,402,402,402,402,0
|
|
20240220,150800,93347197,402,402,402,402,0
|
|
20240220,150700,93347197,402,402,402,402,0
|
|
20240220,150600,93347197,402,402,402,402,0
|
|
20240220,150500,93347197,402,402,402,402,141
|
|
20240220,150400,93290515,402,402,402,402,1
|
|
20240220,150300,93290113,402,402,402,402,3796
|
|
20240220,150200,91764121,402,402,402,402,0
|
|
20240220,150100,91764121,402,402,402,402,19
|
|
20240220,150000,91756483,402,402,402,402,0
|
|
20240220,145900,91756483,402,402,402,402,0
|
|
20240220,145800,91756483,402,402,402,402,0
|
|
20240220,145700,91756483,402,402,402,402,0
|
|
20240220,145600,91756483,402,402,402,402,397
|
|
20240220,145500,91596889,402,402,402,402,0
|
|
20240220,145400,91596889,402,402,402,402,0
|
|
20240220,145300,91596889,402,402,402,402,0
|
|
20240220,145200,91596889,402,402,402,402,0
|
|
20240220,145100,91596889,402,402,402,402,0
|
|
20240220,145000,91596889,402,402,402,402,0
|
|
20240220,144900,91596889,402,402,402,402,100
|
|
20240220,144800,91556689,402,402,402,402,0
|
|
20240220,144700,91556689,402,402,402,402,6
|
|
20240220,144600,91554277,402,402,402,402,0
|
|
20240220,144500,91554277,402,402,402,402,0
|
|
20240220,144400,91554277,402,402,402,402,0
|
|
20240220,144300,91554277,402,402,402,402,0
|
|
20240220,144200,91554277,402,402,402,402,0
|
|
20240220,144100,91554277,402,402,402,402,135
|
|
20240220,144000,91500007,403,403,403,403,0
|
|
20240220,143900,91500007,403,403,403,403,0
|
|
20240220,143800,91500007,403,403,403,403,0
|
|
20240220,143700,91500007,403,403,403,403,10
|
|
20240220,143600,91495977,403,403,403,403,3
|
|
20240220,143500,91494768,402,402,402,402,0
|
|
20240220,143400,91494768,402,402,402,402,0
|
|
20240220,143300,91494768,402,403,403,402,501
|
|
20240220,143200,91292866,403,403,403,403,0
|
|
20240220,143100,91292866,403,403,403,403,11
|
|
20240220,143000,91288433,403,402,403,402,2
|
|
20240220,142900,91287628,401,401,401,401,0
|
|
20240220,142800,91287628,401,402,402,401,4021
|
|
20240220,142700,89671206,402,402,402,402,5000
|
|
20240220,142600,87661206,402,402,402,402,2000
|
|
20240220,142500,86857206,402,401,402,401,2030
|
|
20240220,142400,86041176,402,401,402,401,318
|
|
20240220,142300,85913657,401,401,401,401,135
|
|
20240220,142200,85859522,401,401,401,401,30
|
|
20240220,142100,85847492,401,401,401,401,101
|
|
20240220,142000,85806991,401,401,401,401,0
|
|
20240220,141900,85806991,401,401,401,401,734
|
|
20240220,141800,85512657,402,402,402,402,0
|
|
20240220,141700,85512657,402,402,402,402,0
|
|
20240220,141600,85512657,402,402,402,402,0
|
|
20240220,141500,85512657,402,402,402,402,0
|
|
20240220,141400,85512657,402,402,402,402,0
|
|
20240220,141300,85512657,402,402,402,402,0
|
|
20240220,141200,85512657,402,402,402,402,0
|
|
20240220,141100,85512657,402,401,402,401,10
|
|
20240220,141000,85508646,401,401,401,401,190
|
|
20240220,140900,85432456,402,401,402,401,200
|
|
20240220,140800,85352238,400,400,400,400,5000
|
|
20240220,140700,83352238,400,400,400,400,0
|
|
20240220,140600,83352238,400,400,400,400,0
|
|
20240220,140500,83352238,400,400,400,400,0
|
|
20240220,140400,83352238,400,400,400,400,0
|
|
20240220,140300,83352238,400,400,400,400,0
|
|
20240220,140200,83352238,400,401,401,400,5793
|
|
20240220,140100,81035025,402,402,402,402,0
|
|
20240220,140000,81035025,402,402,402,402,12
|
|
20240220,135900,81030201,399,399,399,399,0
|
|
20240220,135800,81030201,399,399,399,399,0
|
|
20240220,135700,81030201,399,399,399,399,0
|
|
20240220,135600,81030201,399,399,399,399,0
|
|
20240220,135500,81030201,399,399,399,399,0
|
|
20240220,135400,81030201,399,399,399,399,0
|
|
20240220,135300,81030201,399,399,399,399,0
|
|
20240220,135200,81030201,399,399,399,399,0
|
|
20240220,135100,81030201,399,401,401,399,3865
|
|
20240220,135000,79484417,403,403,403,403,27
|
|
20240220,134900,79473536,403,403,403,403,0
|
|
20240220,134800,79473536,403,402,403,402,19
|
|
20240220,134700,79465897,401,401,401,401,0
|
|
20240220,134600,79465897,401,401,401,401,0
|
|
20240220,134500,79465897,401,401,401,401,0
|
|
20240220,134400,79465897,401,401,401,401,0
|
|
20240220,134300,79465897,401,402,402,401,91
|
|
20240220,134200,79429368,402,402,402,402,0
|
|
20240220,134100,79429368,402,402,402,402,0
|
|
20240220,134000,79429368,402,402,402,402,0
|
|
20240220,133900,79429368,402,402,402,402,0
|
|
20240220,133800,79429368,402,402,402,402,0
|
|
20240220,133700,79429368,402,402,402,402,0
|
|
20240220,133600,79429368,402,402,402,402,0
|
|
20240220,133500,79429368,402,402,402,402,0
|
|
20240220,133400,79429368,402,402,402,402,0
|
|
20240220,133300,79429368,402,402,402,402,0
|
|
20240220,133200,79429368,402,402,402,402,6003
|
|
20240220,133100,77016162,403,403,403,403,0
|
|
20240220,133000,77016162,403,403,403,403,0
|
|
20240220,132900,77016162,403,403,403,403,0
|
|
20240220,132800,77016162,403,403,403,403,0
|
|
20240220,132700,77016162,403,403,403,403,0
|
|
20240220,132600,77016162,403,403,403,403,0
|
|
20240220,132500,77016162,403,403,403,403,0
|
|
20240220,132400,77016162,403,403,403,403,0
|
|
20240220,132300,77016162,403,403,403,403,1
|
|
20240220,132200,77015759,403,403,403,403,0
|
|
20240220,132100,77015759,403,403,403,403,0
|
|
20240220,132000,77015759,403,403,403,403,0
|
|
20240220,131900,77015759,403,403,403,403,0
|
|
20240220,131800,77015759,403,402,403,401,5
|
|
20240220,131700,77013750,402,402,402,402,5
|
|
20240220,131600,77011740,400,400,400,400,200
|
|
20240220,131500,76931740,400,400,400,400,0
|
|
20240220,131400,76931740,400,401,401,400,5000
|
|
20240220,131300,74931689,401,401,401,401,0
|
|
20240220,131200,74931689,401,401,401,401,0
|
|
20240220,131100,74931689,401,401,401,401,24
|
|
20240220,131000,74922065,401,401,401,401,134
|
|
20240220,130900,74868331,400,401,401,400,140
|
|
20240220,130800,74812306,401,401,401,401,0
|
|
20240220,130700,74812306,401,401,401,401,50
|
|
20240220,130600,74792256,399,399,399,399,0
|
|
20240220,130500,74792256,399,399,399,399,0
|
|
20240220,130400,74792256,399,399,399,399,0
|
|
20240220,130300,74792256,399,399,399,399,0
|
|
20240220,130200,74792256,399,399,399,399,3700
|
|
20240220,130100,73315956,401,401,401,401,381
|
|
20240220,130000,73163175,401,401,401,401,12
|
|
20240220,125900,73158363,401,401,401,401,8
|
|
20240220,125800,73155155,399,399,399,399,0
|
|
20240220,125700,73155155,399,399,399,399,0
|
|
20240220,125600,73155155,399,399,399,399,0
|
|
20240220,125500,73155155,399,400,400,399,8000
|
|
20240220,125400,69957573,401,401,401,401,0
|
|
20240220,125300,69957573,401,401,401,401,0
|
|
20240220,125200,69957573,401,401,401,401,10
|
|
20240220,125100,69953563,401,401,401,401,19
|
|
20240220,125000,69945944,400,401,401,400,5778
|
|
20240220,124900,67633966,402,402,402,402,0
|
|
20240220,124800,67633966,402,402,402,402,0
|
|
20240220,124700,67633966,402,402,402,402,0
|
|
20240220,124600,67633966,402,402,402,402,713
|
|
20240220,124500,67347340,402,402,402,402,10
|
|
20240220,124400,67343320,402,402,402,402,9
|
|
20240220,124300,67339702,402,403,403,402,262
|
|
20240220,124200,67234130,403,403,403,403,0
|
|
20240220,124100,67234130,403,403,403,403,100
|
|
20240220,124000,67193830,403,403,403,403,5
|
|
20240220,123900,67191815,403,403,403,403,0
|
|
20240220,123800,67191815,403,403,403,403,0
|
|
20240220,123700,67191815,403,403,403,403,0
|
|
20240220,123600,67191815,403,403,403,403,0
|
|
20240220,123500,67191815,403,403,403,403,0
|
|
20240220,123400,67191815,403,403,403,403,0
|
|
20240220,123300,67191815,403,403,403,403,0
|
|
20240220,123200,67191815,403,403,403,403,0
|
|
20240220,123100,67191815,403,403,403,403,0
|
|
20240220,123000,67191815,403,403,403,403,0
|
|
20240220,122900,67191815,403,403,403,403,0
|
|
20240220,122800,67191815,403,403,403,403,0
|
|
20240220,122700,67191815,403,403,403,403,0
|
|
20240220,122600,67191815,403,403,403,403,0
|
|
20240220,122500,67191815,403,403,403,403,0
|
|
20240220,122400,67191815,403,403,403,403,0
|
|
20240220,122300,67191815,403,403,403,403,0
|
|
20240220,122200,67191815,403,403,403,403,0
|
|
20240220,122100,67191815,403,403,403,403,20
|
|
20240220,122000,67183755,403,403,403,403,0
|
|
20240220,121900,67183755,403,403,403,403,5
|
|
20240220,121800,67181740,403,403,403,403,0
|
|
20240220,121700,67181740,403,403,403,403,0
|
|
20240220,121600,67181740,403,403,403,403,0
|
|
20240220,121500,67181740,403,403,403,403,0
|
|
20240220,121400,67181740,403,403,403,403,0
|
|
20240220,121300,67181740,403,403,403,403,1
|
|
20240220,121200,67181337,402,402,402,402,0
|
|
20240220,121100,67181337,402,402,402,402,0
|
|
20240220,121000,67181337,402,402,402,402,5
|
|
20240220,120900,67179327,402,402,402,402,0
|
|
20240220,120800,67179327,402,402,402,402,0
|
|
20240220,120700,67179327,402,402,402,402,1
|
|
20240220,120600,67178925,401,401,401,401,0
|
|
20240220,120500,67178925,401,401,401,401,0
|
|
20240220,120400,67178925,401,401,401,401,1
|
|
20240220,120300,67178524,400,400,400,400,0
|
|
20240220,120200,67178524,400,400,400,400,11628
|
|
20240220,120100,62527324,400,400,400,400,0
|
|
20240220,120000,62527324,400,400,400,400,0
|
|
20240220,115900,62527324,400,400,400,400,0
|
|
20240220,115800,62527324,400,400,400,400,0
|
|
20240220,115700,62527324,400,400,400,400,1
|
|
20240220,115600,62526924,399,399,399,399,0
|
|
20240220,115500,62526924,399,399,399,399,6
|
|
20240220,115400,62524530,399,399,399,399,5400
|
|
20240220,115300,60369930,399,399,399,399,0
|
|
20240220,115200,60369930,399,399,399,399,20000
|
|
20240220,115100,52389930,399,399,399,399,0
|
|
20240220,115000,52389930,399,399,399,399,0
|
|
20240220,114900,52389930,399,399,399,399,0
|
|
20240220,114800,52389930,399,399,399,399,108
|
|
20240220,114700,52346838,400,400,400,400,0
|
|
20240220,114600,52346838,400,400,400,400,664
|
|
20240220,114500,52081238,400,400,400,400,0
|
|
20240220,114400,52081238,400,400,400,400,1036
|
|
20240220,114300,51666838,400,400,400,400,0
|
|
20240220,114200,51666838,400,400,400,400,0
|
|
20240220,114100,51666838,400,400,400,400,2500
|
|
20240220,114000,50666838,402,402,402,402,0
|
|
20240220,113900,50666838,402,402,402,402,350
|
|
20240220,113800,50526138,401,401,401,401,405
|
|
20240220,113700,50363733,401,401,401,401,0
|
|
20240220,113600,50363733,401,401,401,401,0
|
|
20240220,113500,50363733,401,401,401,401,1
|
|
20240220,113400,50363332,400,400,400,400,0
|
|
20240220,113300,50363332,400,400,400,400,2041
|
|
20240220,113200,49546932,400,400,400,400,0
|
|
20240220,113100,49546932,400,400,400,400,0
|
|
20240220,113000,49546932,400,400,400,400,0
|
|
20240220,112900,49546932,400,400,400,400,0
|
|
20240220,112800,49546932,400,400,400,400,0
|
|
20240220,112700,49546932,400,400,400,400,0
|
|
20240220,112600,49546932,400,400,400,400,0
|
|
20240220,112500,49546932,400,400,400,400,5079
|
|
20240220,112400,47515332,402,402,402,402,0
|
|
20240220,112300,47515332,402,402,402,402,16
|
|
20240220,112200,47508900,401,401,401,401,0
|
|
20240220,112100,47508900,401,401,401,401,0
|
|
20240220,112000,47508900,401,401,401,401,0
|
|
20240220,111900,47508900,401,401,401,401,0
|
|
20240220,111800,47508900,401,401,401,401,0
|
|
20240220,111700,47508900,401,401,401,401,441
|
|
20240220,111600,47332059,401,401,401,401,0
|
|
20240220,111500,47332059,401,401,401,401,20
|
|
20240220,111400,47324039,401,401,401,401,0
|
|
20240220,111300,47324039,401,401,401,401,49
|
|
20240220,111200,47304390,401,401,401,401,0
|
|
20240220,111100,47304390,401,401,401,401,0
|
|
20240220,111000,47304390,401,401,401,401,1000
|
|
20240220,110900,46903390,401,401,401,401,0
|
|
20240220,110800,46903390,401,401,401,401,0
|
|
20240220,110700,46903390,401,401,401,401,2
|
|
20240220,110600,46902588,401,401,401,401,0
|
|
20240220,110500,46902588,401,401,401,401,1
|
|
20240220,110400,46902187,400,400,400,400,5014
|
|
20240220,110300,44896587,400,400,400,400,22
|
|
20240220,110200,44887787,400,400,400,400,966
|
|
20240220,110100,44501387,400,400,400,400,0
|
|
20240220,110000,44501387,400,400,400,400,0
|
|
20240220,105900,44501387,400,401,401,400,1686
|
|
20240220,105800,43826782,401,401,401,401,52
|
|
20240220,105700,43805930,401,401,401,401,0
|
|
20240220,105600,43805930,401,401,401,401,0
|
|
20240220,105500,43805930,401,401,401,401,0
|
|
20240220,105400,43805930,401,401,401,401,0
|
|
20240220,105300,43805930,401,401,401,401,0
|
|
20240220,105200,43805930,401,401,401,401,0
|
|
20240220,105100,43805930,401,401,401,401,0
|
|
20240220,105000,43805930,401,401,401,401,15
|
|
20240220,104900,43799915,401,401,401,401,0
|
|
20240220,104800,43799915,401,401,401,401,100
|
|
20240220,104700,43759815,401,401,401,401,89
|
|
20240220,104600,43724126,401,401,401,401,1
|
|
20240220,104500,43723725,400,400,400,400,0
|
|
20240220,104400,43723725,400,400,400,400,0
|
|
20240220,104300,43723725,400,400,400,400,3142
|
|
20240220,104200,42466925,401,401,401,401,0
|
|
20240220,104100,42466925,401,400,401,398,19939
|
|
20240220,104000,34510134,403,403,403,403,2
|
|
20240220,103900,34509328,399,399,399,399,0
|
|
20240220,103800,34509328,399,401,401,399,14000
|
|
20240220,103700,28912626,399,399,399,399,0
|
|
20240220,103600,28912626,399,403,403,399,35953
|
|
20240220,103500,14532611,404,404,404,404,5000
|
|
20240220,103400,12512611,405,405,405,405,0
|
|
20240220,103300,12512611,405,405,405,405,0
|
|
20240220,103200,12512611,405,405,405,405,0
|
|
20240220,103100,12512611,405,405,405,405,0
|
|
20240220,103000,12512611,405,405,405,405,0
|
|
20240220,102900,12512611,405,405,405,405,0
|
|
20240220,102800,12512611,405,405,405,405,0
|
|
20240220,102700,12512611,405,405,405,405,0
|
|
20240220,102600,12512611,405,404,405,404,100
|
|
20240220,102500,12472210,404,404,404,404,2000
|
|
20240220,102400,11664210,404,404,404,404,0
|
|
20240220,102300,11664210,404,404,404,403,12
|
|
20240220,102200,11659367,404,403,404,403,13
|
|
20240220,102100,11654120,404,404,404,403,128
|
|
20240220,102000,11602534,403,403,403,403,12
|
|
20240220,101900,11597698,403,403,403,403,0
|
|
20240220,101800,11597698,403,403,403,403,0
|
|
20240220,101700,11597698,403,403,403,403,0
|
|
20240220,101600,11597698,403,403,403,403,0
|
|
20240220,101500,11597698,403,403,403,403,0
|
|
20240220,101400,11597698,403,403,403,403,1273
|
|
20240220,101300,11084679,403,403,403,403,0
|
|
20240220,101200,11084679,403,403,403,403,0
|
|
20240220,101100,11084679,403,403,403,403,0
|
|
20240220,101000,11084679,403,402,403,402,4
|
|
20240220,100900,11083070,401,401,401,401,0
|
|
20240220,100800,11083070,401,401,401,401,0
|
|
20240220,100700,11083070,401,401,401,401,210
|
|
20240220,100600,10998860,401,401,401,401,0
|
|
20240220,100500,10998860,401,401,401,401,10
|
|
20240220,100400,10994850,401,401,401,401,1
|
|
20240220,100300,10994449,401,401,401,401,10
|
|
20240220,100200,10990439,401,401,401,401,0
|
|
20240220,100100,10990439,401,401,401,401,2769
|
|
20240220,100000,9880070,401,401,401,401,0
|
|
20240220,095900,9880070,401,401,401,401,0
|
|
20240220,095800,9880070,401,401,401,401,3215
|
|
20240220,095700,8590855,401,401,401,401,0
|
|
20240220,095600,8590855,401,401,401,401,0
|
|
20240220,095500,8590855,401,401,401,401,0
|
|
20240220,095400,8590855,401,402,402,401,3439
|
|
20240220,095300,7211806,403,403,403,403,21
|
|
20240220,095200,7203343,403,403,403,403,0
|
|
20240220,095100,7203343,403,403,403,403,1
|
|
20240220,095000,7202940,402,402,402,402,406
|
|
20240220,094900,7039728,402,402,402,402,0
|
|
20240220,094800,7039728,402,402,402,402,0
|
|
20240220,094700,7039728,402,402,402,402,8
|
|
20240220,094600,7036512,402,402,402,402,0
|
|
20240220,094500,7036512,402,402,402,402,1032
|
|
20240220,094400,6621648,402,402,402,402,0
|
|
20240220,094300,6621648,402,402,402,402,0
|
|
20240220,094200,6621648,402,402,402,402,21
|
|
20240220,094100,6613206,403,403,403,403,0
|
|
20240220,094000,6613206,403,403,403,403,5
|
|
20240220,093900,6611191,403,404,404,403,292
|
|
20240220,093800,6493453,404,403,404,403,55
|
|
20240220,093700,6471277,404,404,404,404,0
|
|
20240220,093600,6471277,404,404,404,404,1200
|
|
20240220,093500,5986477,404,404,404,404,0
|
|
20240220,093400,5986477,404,403,404,403,3
|
|
20240220,093300,5985267,402,402,402,402,0
|
|
20240220,093200,5985267,402,402,402,402,350
|
|
20240220,093100,5844567,404,404,404,404,0
|
|
20240220,093000,5844567,404,404,404,404,0
|
|
20240220,092900,5844567,404,404,404,404,300
|
|
20240220,092800,5723367,404,404,404,404,0
|
|
20240220,092700,5723367,404,404,404,404,308
|
|
20240220,092600,5598935,404,404,404,404,2
|
|
20240220,092500,5598127,404,404,404,404,0
|
|
20240220,092400,5598127,404,404,404,404,0
|
|
20240220,092300,5598127,404,404,404,404,20
|
|
20240220,092200,5590047,404,404,404,404,4
|
|
20240220,092100,5588431,402,402,402,402,268
|
|
20240220,092000,5480695,402,402,402,402,76
|
|
20240220,091900,5450143,402,401,402,401,171
|
|
20240220,091800,5381472,402,402,402,402,1439
|
|
20240220,091700,4802994,402,402,402,402,3000
|
|
20240220,091600,3596994,402,402,402,402,2
|
|
20240220,091500,3596190,402,401,402,401,36
|
|
20240220,091400,3581728,402,402,402,402,0
|
|
20240220,091300,3581728,402,402,402,402,0
|
|
20240220,091200,3581728,402,402,402,402,100
|
|
20240220,091100,3541528,402,402,402,402,0
|
|
20240220,091000,3541528,402,402,402,402,649
|
|
20240220,090900,3280630,402,403,403,402,5012
|
|
20240220,090800,1265794,403,403,403,403,30
|
|
20240220,090700,1253704,403,403,403,403,61
|
|
20240220,090600,1229121,403,401,403,401,138
|
|
20240220,090500,1173599,401,402,402,401,371
|
|
20240220,090400,1024462,402,402,402,402,10
|
|
20240220,090300,1020442,401,401,401,401,1
|
|
20240220,090200,1020041,401,401,401,401,1241
|
|
20240220,090100,522400,400,400,400,400,0
|
|
20240220,090000,522400,400,400,400,400,1306
|