626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192300,121056517,402,402,402,402,167
|
|
20240221,192200,121056517,402,402,402,402,0
|
|
20240221,192100,121056517,402,402,402,402,0
|
|
20240221,192000,121056517,402,402,402,402,0
|
|
20240221,191900,121056517,402,402,402,402,0
|
|
20240221,191800,121056517,402,402,402,402,0
|
|
20240221,191700,121056517,402,402,402,402,0
|
|
20240221,191600,121056517,402,402,402,402,0
|
|
20240221,191500,121056517,402,402,402,402,0
|
|
20240221,191400,121056517,402,402,402,402,0
|
|
20240221,191300,121056517,402,402,402,402,0
|
|
20240221,191200,121056517,402,402,402,402,0
|
|
20240221,191100,121056517,402,402,402,402,0
|
|
20240221,191000,121056517,402,402,402,402,0
|
|
20240221,190900,121056517,402,402,402,402,0
|
|
20240221,190800,121056517,402,402,402,402,0
|
|
20240221,190700,121056517,402,402,402,402,0
|
|
20240221,190600,121056517,402,402,402,402,0
|
|
20240221,190500,121056517,402,402,402,402,0
|
|
20240221,190400,121056517,402,402,402,402,0
|
|
20240221,190300,121056517,402,402,402,402,0
|
|
20240221,190200,121056517,402,402,402,402,0
|
|
20240221,190100,121056517,402,402,402,402,0
|
|
20240221,190000,121056517,402,402,402,402,0
|
|
20240221,185900,121056517,402,402,402,402,0
|
|
20240221,185800,121056517,402,402,402,402,0
|
|
20240221,185700,121056517,402,402,402,402,0
|
|
20240221,185600,121056517,402,402,402,402,0
|
|
20240221,185500,121056517,402,402,402,402,0
|
|
20240221,185400,121056517,402,402,402,402,0
|
|
20240221,185300,121056517,402,402,402,402,167
|
|
20240221,185200,121056517,402,402,402,402,0
|
|
20240221,185100,121056517,402,402,402,402,0
|
|
20240221,185000,121056517,402,402,402,402,0
|
|
20240221,184900,121056517,402,402,402,402,0
|
|
20240221,184800,121056517,402,402,402,402,0
|
|
20240221,184700,121056517,402,402,402,402,0
|
|
20240221,184600,121056517,402,402,402,402,0
|
|
20240221,184500,121056517,402,402,402,402,0
|
|
20240221,184400,121056517,402,402,402,402,0
|
|
20240221,184300,121056517,402,402,402,402,0
|
|
20240221,184200,121056517,402,402,402,402,0
|
|
20240221,184100,121056517,402,402,402,402,0
|
|
20240221,184000,121056517,402,402,402,402,0
|
|
20240221,183900,121056517,402,402,402,402,0
|
|
20240221,183800,121056517,402,402,402,402,0
|
|
20240221,183700,121056517,402,402,402,402,0
|
|
20240221,183600,121056517,402,402,402,402,0
|
|
20240221,183500,121056517,402,402,402,402,0
|
|
20240221,183400,121056517,402,402,402,402,0
|
|
20240221,183300,121056517,402,402,402,402,0
|
|
20240221,183200,121056517,402,402,402,402,0
|
|
20240221,183100,121056517,402,402,402,402,0
|
|
20240221,183000,121056517,402,402,402,402,0
|
|
20240221,182900,121056517,402,402,402,402,0
|
|
20240221,182800,121056517,402,402,402,402,0
|
|
20240221,182700,121056517,402,402,402,402,0
|
|
20240221,182600,121056517,402,402,402,402,0
|
|
20240221,182500,121056517,402,402,402,402,0
|
|
20240221,182400,121056517,402,402,402,402,0
|
|
20240221,182300,121056517,402,402,402,402,167
|
|
20240221,182200,121056517,402,402,402,402,0
|
|
20240221,182100,121056517,402,402,402,402,0
|
|
20240221,182000,121056517,402,402,402,402,0
|
|
20240221,181900,121056517,402,402,402,402,0
|
|
20240221,181800,121056517,402,402,402,402,0
|
|
20240221,181700,121056517,402,402,402,402,0
|
|
20240221,181600,121056517,402,402,402,402,0
|
|
20240221,181500,121056517,402,402,402,402,0
|
|
20240221,181400,121056517,402,402,402,402,0
|
|
20240221,181300,121056517,402,402,402,402,0
|
|
20240221,181200,121056517,402,402,402,402,0
|
|
20240221,181100,121056517,402,402,402,402,0
|
|
20240221,181000,121056517,402,402,402,402,0
|
|
20240221,180900,121056517,402,402,402,402,0
|
|
20240221,180800,121056517,402,402,402,402,0
|
|
20240221,180700,121056517,402,402,402,402,0
|
|
20240221,180600,121056517,402,402,402,402,0
|
|
20240221,180500,121056517,402,402,402,402,0
|
|
20240221,180400,121056517,402,402,402,402,0
|
|
20240221,180300,121056517,402,402,402,402,0
|
|
20240221,180200,121056517,402,402,402,402,0
|
|
20240221,180100,121056517,402,402,402,402,0
|
|
20240221,180000,121056517,402,402,402,402,0
|
|
20240221,175900,121056517,402,402,402,402,0
|
|
20240221,175800,121056517,402,402,402,402,0
|
|
20240221,175700,121056517,402,402,402,402,0
|
|
20240221,175600,121056517,402,402,402,402,0
|
|
20240221,175500,121056517,402,402,402,402,0
|
|
20240221,175400,121056517,402,402,402,402,0
|
|
20240221,175300,121056517,402,402,402,402,167
|
|
20240221,175200,121056517,402,402,402,402,0
|
|
20240221,175100,121056517,402,402,402,402,0
|
|
20240221,175000,121056517,402,402,402,402,0
|
|
20240221,174900,121056517,402,402,402,402,0
|
|
20240221,174800,121056517,402,402,402,402,0
|
|
20240221,174700,121056517,402,402,402,402,0
|
|
20240221,174600,121056517,402,402,402,402,0
|
|
20240221,174500,121056517,402,402,402,402,0
|
|
20240221,174400,121056517,402,402,402,402,0
|
|
20240221,174300,121056517,402,402,402,402,0
|
|
20240221,174200,121056517,402,402,402,402,0
|
|
20240221,174100,121056517,402,402,402,402,0
|
|
20240221,174000,121056517,402,402,402,402,0
|
|
20240221,173900,121056517,402,402,402,402,0
|
|
20240221,173800,121056517,402,402,402,402,0
|
|
20240221,173700,121056517,402,402,402,402,0
|
|
20240221,173600,121056517,402,402,402,402,0
|
|
20240221,173500,121056517,402,402,402,402,0
|
|
20240221,173400,121056517,402,402,402,402,0
|
|
20240221,173300,121056517,402,402,402,402,0
|
|
20240221,173200,121056517,402,402,402,402,0
|
|
20240221,173100,121056517,402,402,402,402,0
|
|
20240221,173000,121056517,402,402,402,402,0
|
|
20240221,172900,121056517,402,402,402,402,0
|
|
20240221,172800,121056517,402,402,402,402,0
|
|
20240221,172700,121056517,402,402,402,402,0
|
|
20240221,172600,121056517,402,402,402,402,0
|
|
20240221,172500,121056517,402,402,402,402,0
|
|
20240221,172400,121056517,402,402,402,402,0
|
|
20240221,172300,121056517,402,402,402,402,167
|
|
20240221,172200,121056517,402,402,402,402,0
|
|
20240221,172100,121056517,402,402,402,402,0
|
|
20240221,172000,121056517,402,402,402,402,0
|
|
20240221,171900,121056517,402,402,402,402,0
|
|
20240221,171800,121056517,402,402,402,402,0
|
|
20240221,171700,121056517,402,402,402,402,0
|
|
20240221,171600,121056517,402,402,402,402,0
|
|
20240221,171500,121056517,402,402,402,402,0
|
|
20240221,171400,121056517,402,402,402,402,0
|
|
20240221,171300,121056517,402,402,402,402,0
|
|
20240221,171200,121056517,402,402,402,402,0
|
|
20240221,171100,121056517,402,402,402,402,0
|
|
20240221,171000,121056517,402,402,402,402,0
|
|
20240221,170900,121056517,402,402,402,402,0
|
|
20240221,170800,121056517,402,402,402,402,0
|
|
20240221,170700,121056517,402,402,402,402,0
|
|
20240221,170600,121056517,402,402,402,402,0
|
|
20240221,170500,121056517,402,402,402,402,0
|
|
20240221,170400,121056517,402,402,402,402,0
|
|
20240221,170300,121056517,402,402,402,402,0
|
|
20240221,170200,121056517,402,402,402,402,0
|
|
20240221,170100,121056517,402,402,402,402,0
|
|
20240221,170000,121056517,402,402,402,402,0
|
|
20240221,165900,121056517,402,402,402,402,0
|
|
20240221,165800,121056517,402,402,402,402,0
|
|
20240221,165700,121056517,402,402,402,402,0
|
|
20240221,165600,121056517,402,402,402,402,0
|
|
20240221,165500,121056517,402,402,402,402,0
|
|
20240221,165400,121056517,402,402,402,402,0
|
|
20240221,165300,121056517,402,402,402,402,167
|
|
20240221,165200,121056517,402,402,402,402,0
|
|
20240221,165100,121056517,402,402,402,402,0
|
|
20240221,165000,121056517,402,402,402,402,0
|
|
20240221,164900,121056517,402,402,402,402,0
|
|
20240221,164800,121056517,402,402,402,402,0
|
|
20240221,164700,121056517,402,402,402,402,0
|
|
20240221,164600,121056517,402,402,402,402,0
|
|
20240221,164500,121056517,402,402,402,402,0
|
|
20240221,164400,121056517,402,402,402,402,0
|
|
20240221,164300,121056517,402,402,402,402,0
|
|
20240221,164200,121056517,402,402,402,402,0
|
|
20240221,164100,121056517,402,402,402,402,0
|
|
20240221,164000,121056517,402,402,402,402,0
|
|
20240221,163900,121056517,402,402,402,402,0
|
|
20240221,163800,121056517,402,402,402,402,0
|
|
20240221,163700,121056517,402,402,402,402,0
|
|
20240221,163600,121056517,402,402,402,402,0
|
|
20240221,163500,121056517,402,402,402,402,0
|
|
20240221,163400,121056517,402,402,402,402,0
|
|
20240221,163300,121056517,402,402,402,402,0
|
|
20240221,163200,121056517,402,402,402,402,0
|
|
20240221,163100,121056517,402,402,402,402,0
|
|
20240221,163000,121056517,402,402,402,402,0
|
|
20240221,162900,121056517,402,402,402,402,0
|
|
20240221,162800,121056517,402,402,402,402,0
|
|
20240221,162700,121056517,402,402,402,402,0
|
|
20240221,162600,121056517,402,402,402,402,0
|
|
20240221,162500,121056517,402,402,402,402,0
|
|
20240221,162400,121056517,402,402,402,402,0
|
|
20240221,162300,121056517,402,402,402,402,167
|
|
20240221,162200,121056517,402,402,402,402,0
|
|
20240221,162100,121056517,402,402,402,402,0
|
|
20240221,162000,121056517,402,402,402,402,0
|
|
20240221,161900,121056517,402,402,402,402,0
|
|
20240221,161800,121056517,402,402,402,402,0
|
|
20240221,161700,121056517,402,402,402,402,0
|
|
20240221,161600,121056517,402,402,402,402,0
|
|
20240221,161500,121056517,402,402,402,402,0
|
|
20240221,161400,121056517,402,402,402,402,0
|
|
20240221,161300,121056517,402,402,402,402,0
|
|
20240221,161200,121056517,402,402,402,402,0
|
|
20240221,161100,121056517,402,402,402,402,0
|
|
20240221,161000,121056517,402,402,402,402,0
|
|
20240221,160900,121056517,402,402,402,402,0
|
|
20240221,160800,121056517,402,402,402,402,0
|
|
20240221,160700,121056517,402,402,402,402,0
|
|
20240221,160600,121056517,402,402,402,402,0
|
|
20240221,160500,121056517,402,402,402,402,0
|
|
20240221,160400,121056517,402,402,402,402,0
|
|
20240221,160300,121056517,402,402,402,402,0
|
|
20240221,160200,121056517,402,402,402,402,0
|
|
20240221,160100,121056517,402,402,402,402,0
|
|
20240221,160000,121056517,402,402,402,402,0
|
|
20240221,155900,121056517,402,402,402,402,0
|
|
20240221,155800,121056517,402,402,402,402,0
|
|
20240221,155700,121056517,402,402,402,402,0
|
|
20240221,155600,121056517,402,402,402,402,0
|
|
20240221,155500,121056517,402,402,402,402,0
|
|
20240221,155400,121056517,402,402,402,402,0
|
|
20240221,155300,121056517,402,402,402,402,167
|
|
20240221,155200,121056517,402,402,402,402,0
|
|
20240221,155100,121056517,402,402,402,402,0
|
|
20240221,155000,121056517,402,402,402,402,0
|
|
20240221,154900,121056517,402,402,402,402,0
|
|
20240221,154800,121056517,402,402,402,402,0
|
|
20240221,154700,121056517,402,402,402,402,0
|
|
20240221,154600,121056517,402,402,402,402,0
|
|
20240221,154500,121056517,402,402,402,402,0
|
|
20240221,154400,121056517,402,402,402,402,0
|
|
20240221,154300,121056517,402,402,402,402,0
|
|
20240221,154200,121056517,402,402,402,402,0
|
|
20240221,154100,121056517,402,402,402,402,0
|
|
20240221,154000,121056517,402,402,402,402,0
|
|
20240221,153900,121056517,402,402,402,402,0
|
|
20240221,153800,121056517,402,402,402,402,0
|
|
20240221,153700,121056517,402,402,402,402,0
|
|
20240221,153600,121056517,402,402,402,402,0
|
|
20240221,153500,121056517,402,402,402,402,0
|
|
20240221,153400,121056517,402,402,402,402,0
|
|
20240221,153300,121056517,402,402,402,402,0
|
|
20240221,153200,121056517,402,402,402,402,0
|
|
20240221,153100,121056517,402,402,402,402,0
|
|
20240221,153000,121056517,402,402,402,402,167
|
|
20240221,152900,120989383,401,401,401,401,0
|
|
20240221,152800,120989383,401,401,401,401,0
|
|
20240221,152700,120989383,401,401,401,401,0
|
|
20240221,152600,120989383,401,401,401,401,0
|
|
20240221,152500,120989383,401,401,401,401,0
|
|
20240221,152400,120989383,401,401,401,401,0
|
|
20240221,152300,120989383,401,401,401,401,0
|
|
20240221,152200,120989383,401,401,401,401,0
|
|
20240221,152100,120989383,401,401,401,401,0
|
|
20240221,152000,120989383,401,401,401,401,0
|
|
20240221,151900,120989383,401,401,401,401,9
|
|
20240221,151800,120985774,402,402,402,402,0
|
|
20240221,151700,120985774,402,402,402,402,33
|
|
20240221,151600,120972508,401,401,401,401,0
|
|
20240221,151500,120972508,401,401,401,401,3
|
|
20240221,151400,120971305,401,401,401,401,99
|
|
20240221,151300,120931606,400,400,400,400,0
|
|
20240221,151200,120931606,400,400,400,400,0
|
|
20240221,151100,120931606,400,400,400,400,0
|
|
20240221,151000,120931606,400,400,400,400,2560
|
|
20240221,150900,119907606,399,399,399,399,0
|
|
20240221,150800,119907606,399,399,399,399,0
|
|
20240221,150700,119907606,399,399,399,399,0
|
|
20240221,150600,119907606,399,401,401,399,9176
|
|
20240221,150500,116246350,401,401,401,401,0
|
|
20240221,150400,116246350,401,401,401,401,0
|
|
20240221,150300,116246350,401,401,401,401,0
|
|
20240221,150200,116246350,401,401,401,401,0
|
|
20240221,150100,116246350,401,401,401,401,0
|
|
20240221,150000,116246350,401,401,401,401,0
|
|
20240221,145900,116246350,401,401,401,401,0
|
|
20240221,145800,116246350,401,401,401,401,23
|
|
20240221,145700,116237127,399,399,399,399,0
|
|
20240221,145600,116237127,399,399,399,399,0
|
|
20240221,145500,116237127,399,399,399,399,0
|
|
20240221,145400,116237127,399,399,399,399,0
|
|
20240221,145300,116237127,399,399,399,399,0
|
|
20240221,145200,116237127,399,399,399,399,0
|
|
20240221,145100,116237127,399,399,399,399,0
|
|
20240221,145000,116237127,399,399,399,399,312
|
|
20240221,144900,116112639,401,401,401,401,14
|
|
20240221,144800,116107025,401,401,401,401,0
|
|
20240221,144700,116107025,401,401,401,401,0
|
|
20240221,144600,116107025,401,401,401,401,110
|
|
20240221,144500,116062915,402,402,402,402,1
|
|
20240221,144400,116062513,399,401,401,399,30000
|
|
20240221,144300,104082683,402,402,402,402,0
|
|
20240221,144200,104082683,402,402,402,402,0
|
|
20240221,144100,104082683,402,402,402,402,0
|
|
20240221,144000,104082683,402,402,402,402,0
|
|
20240221,143900,104082683,402,402,402,402,0
|
|
20240221,143800,104082683,402,402,402,402,0
|
|
20240221,143700,104082683,402,402,402,402,0
|
|
20240221,143600,104082683,402,402,402,402,0
|
|
20240221,143500,104082683,402,402,402,402,0
|
|
20240221,143400,104082683,402,402,402,402,904
|
|
20240221,143300,103719275,402,402,402,402,0
|
|
20240221,143200,103719275,402,402,402,402,0
|
|
20240221,143100,103719275,402,402,402,402,0
|
|
20240221,143000,103719275,402,402,402,402,9
|
|
20240221,142900,103715657,402,402,402,402,259
|
|
20240221,142800,103611539,402,402,402,402,0
|
|
20240221,142700,103611539,402,402,402,402,508
|
|
20240221,142600,103407323,402,402,402,402,1
|
|
20240221,142500,103406921,402,403,403,402,29
|
|
20240221,142400,103395235,402,402,402,402,0
|
|
20240221,142300,103395235,402,402,402,402,0
|
|
20240221,142200,103395235,402,402,402,402,0
|
|
20240221,142100,103395235,402,402,402,402,2
|
|
20240221,142000,103394431,403,403,403,403,0
|
|
20240221,141900,103394431,403,403,403,403,5
|
|
20240221,141800,103392416,402,402,402,402,0
|
|
20240221,141700,103392416,402,402,402,402,0
|
|
20240221,141600,103392416,402,402,402,402,0
|
|
20240221,141500,103392416,402,402,402,402,0
|
|
20240221,141400,103392416,402,402,402,402,1000
|
|
20240221,141300,102990416,403,403,403,403,1838
|
|
20240221,141200,102249702,403,403,403,403,0
|
|
20240221,141100,102249702,403,403,403,403,0
|
|
20240221,141000,102249702,403,403,403,403,0
|
|
20240221,140900,102249702,403,403,403,403,0
|
|
20240221,140800,102249702,403,403,403,403,0
|
|
20240221,140700,102249702,403,403,403,403,382
|
|
20240221,140600,102095756,401,401,401,401,7338
|
|
20240221,140500,99153218,401,401,401,401,0
|
|
20240221,140400,99153218,401,401,401,401,0
|
|
20240221,140300,99153218,401,401,401,401,0
|
|
20240221,140200,99153218,401,401,401,401,0
|
|
20240221,140100,99153218,401,401,401,401,1
|
|
20240221,140000,99152817,401,401,401,401,711
|
|
20240221,135900,98867706,400,401,401,400,10010
|
|
20240221,135800,94862154,402,402,402,402,0
|
|
20240221,135700,94862154,402,402,402,402,2
|
|
20240221,135600,94861350,402,402,402,402,0
|
|
20240221,135500,94861350,402,402,402,402,0
|
|
20240221,135400,94861350,402,402,402,402,0
|
|
20240221,135300,94861350,402,402,402,402,0
|
|
20240221,135200,94861350,402,402,402,402,0
|
|
20240221,135100,94861350,402,402,402,402,0
|
|
20240221,135000,94861350,402,402,402,402,0
|
|
20240221,134900,94861350,402,401,402,401,2000
|
|
20240221,134800,94057850,401,401,401,401,2814
|
|
20240221,134700,92929436,402,402,402,402,0
|
|
20240221,134600,92929436,402,402,402,402,9
|
|
20240221,134500,92925818,402,402,402,402,0
|
|
20240221,134400,92925818,402,402,402,402,0
|
|
20240221,134300,92925818,402,402,402,402,50
|
|
20240221,134200,92905718,401,401,401,401,0
|
|
20240221,134100,92905718,401,401,401,401,498
|
|
20240221,134000,92706020,402,402,402,402,498
|
|
20240221,133900,92505824,402,402,402,402,124
|
|
20240221,133800,92455976,401,401,401,401,0
|
|
20240221,133700,92455976,401,401,401,401,0
|
|
20240221,133600,92455976,401,401,401,401,0
|
|
20240221,133500,92455976,401,401,401,401,0
|
|
20240221,133400,92455976,401,401,401,401,0
|
|
20240221,133300,92455976,401,401,401,401,0
|
|
20240221,133200,92455976,401,401,401,401,0
|
|
20240221,133100,92455976,401,401,401,401,0
|
|
20240221,133000,92455976,401,401,401,401,0
|
|
20240221,132900,92455976,401,402,402,401,351
|
|
20240221,132800,92315224,401,401,401,401,0
|
|
20240221,132700,92315224,401,401,401,401,0
|
|
20240221,132600,92315224,401,401,401,401,100
|
|
20240221,132500,92275124,402,402,402,402,0
|
|
20240221,132400,92275124,402,402,402,402,1
|
|
20240221,132300,92274722,401,401,401,401,0
|
|
20240221,132200,92274722,401,401,401,401,0
|
|
20240221,132100,92274722,401,401,401,401,0
|
|
20240221,132000,92274722,401,401,401,401,0
|
|
20240221,131900,92274722,401,401,401,401,0
|
|
20240221,131800,92274722,401,401,401,401,0
|
|
20240221,131700,92274722,401,401,401,401,0
|
|
20240221,131600,92274722,401,401,401,401,0
|
|
20240221,131500,92274722,401,401,401,401,0
|
|
20240221,131400,92274722,401,401,401,401,20
|
|
20240221,131300,92266702,402,402,402,402,110
|
|
20240221,131200,92222482,402,402,402,402,0
|
|
20240221,131100,92222482,402,402,402,402,0
|
|
20240221,131000,92222482,402,402,402,402,0
|
|
20240221,130900,92222482,402,402,402,402,1
|
|
20240221,130800,92222080,400,400,400,400,0
|
|
20240221,130700,92222080,400,400,400,400,0
|
|
20240221,130600,92222080,400,400,400,400,158
|
|
20240221,130500,92158880,400,400,400,400,0
|
|
20240221,130400,92158880,400,400,400,400,0
|
|
20240221,130300,92158880,400,400,400,400,0
|
|
20240221,130200,92158880,400,402,402,400,14060
|
|
20240221,130100,86528424,402,402,402,402,1900
|
|
20240221,130000,85764624,402,402,402,402,0
|
|
20240221,125900,85764624,402,403,406,402,26876
|
|
20240221,125800,74939024,406,406,406,406,0
|
|
20240221,125700,74939024,406,406,406,406,0
|
|
20240221,125600,74939024,406,403,406,403,904
|
|
20240221,125500,74574229,406,405,406,405,9
|
|
20240221,125400,74570581,407,407,407,407,2
|
|
20240221,125300,74569767,404,405,408,404,7941
|
|
20240221,125200,71347013,405,404,405,404,5726
|
|
20240221,125100,69032632,404,404,404,404,1023
|
|
20240221,125000,68619340,404,404,404,404,0
|
|
20240221,124900,68619340,404,404,404,404,0
|
|
20240221,124800,68619340,404,403,404,403,53
|
|
20240221,124700,68597978,404,404,404,404,0
|
|
20240221,124600,68597978,404,404,404,404,0
|
|
20240221,124500,68597978,404,402,404,402,18000
|
|
20240221,124400,61341866,402,402,402,402,0
|
|
20240221,124300,61341866,402,402,402,402,0
|
|
20240221,124200,61341866,402,402,402,402,0
|
|
20240221,124100,61341866,402,402,402,402,0
|
|
20240221,124000,61341866,402,402,402,402,0
|
|
20240221,123900,61341866,402,402,402,402,0
|
|
20240221,123800,61341866,402,402,402,402,0
|
|
20240221,123700,61341866,402,402,402,402,0
|
|
20240221,123600,61341866,402,402,402,402,0
|
|
20240221,123500,61341866,402,402,402,402,0
|
|
20240221,123400,61341866,402,402,402,402,0
|
|
20240221,123300,61341866,402,402,402,402,0
|
|
20240221,123200,61341866,402,402,402,402,3
|
|
20240221,123100,61340660,401,401,402,401,703
|
|
20240221,123000,61058755,402,402,402,402,0
|
|
20240221,122900,61058755,402,402,402,402,104
|
|
20240221,122800,61016947,402,402,402,402,0
|
|
20240221,122700,61016947,402,402,402,402,0
|
|
20240221,122600,61016947,402,402,402,402,0
|
|
20240221,122500,61016947,402,402,402,402,1
|
|
20240221,122400,61016545,402,402,402,402,0
|
|
20240221,122300,61016545,402,402,402,402,0
|
|
20240221,122200,61016545,402,402,402,402,0
|
|
20240221,122100,61016545,402,402,402,402,0
|
|
20240221,122000,61016545,402,402,402,402,0
|
|
20240221,121900,61016545,402,402,402,402,0
|
|
20240221,121800,61016545,402,402,402,402,0
|
|
20240221,121700,61016545,402,402,402,402,228
|
|
20240221,121600,60924889,402,402,402,402,0
|
|
20240221,121500,60924889,402,402,402,402,0
|
|
20240221,121400,60924889,402,402,402,402,0
|
|
20240221,121300,60924889,402,402,402,402,5
|
|
20240221,121200,60922879,402,402,402,402,0
|
|
20240221,121100,60922879,402,402,402,402,0
|
|
20240221,121000,60922879,402,402,402,402,6
|
|
20240221,120900,60920467,402,402,402,402,2
|
|
20240221,120800,60919663,401,402,402,401,19
|
|
20240221,120700,60912040,401,401,401,401,0
|
|
20240221,120600,60912040,401,401,401,401,6841
|
|
20240221,120500,58168799,401,401,401,401,0
|
|
20240221,120400,58168799,401,401,401,401,0
|
|
20240221,120300,58168799,401,401,401,401,0
|
|
20240221,120200,58168799,401,401,401,401,50
|
|
20240221,120100,58148749,401,401,401,401,0
|
|
20240221,120000,58148749,401,401,401,401,0
|
|
20240221,115900,58148749,401,401,401,401,0
|
|
20240221,115800,58148749,401,401,401,401,125
|
|
20240221,115700,58098624,401,401,401,401,462
|
|
20240221,115600,57913362,401,401,401,401,348
|
|
20240221,115500,57773814,401,401,401,401,149
|
|
20240221,115400,57714065,401,401,401,401,0
|
|
20240221,115300,57714065,401,401,401,401,0
|
|
20240221,115200,57714065,401,401,401,401,0
|
|
20240221,115100,57714065,401,401,401,401,0
|
|
20240221,115000,57714065,401,401,401,401,6
|
|
20240221,114900,57711659,401,401,401,401,0
|
|
20240221,114800,57711659,401,401,401,401,19
|
|
20240221,114700,57704040,400,400,400,400,0
|
|
20240221,114600,57704040,400,400,400,400,105
|
|
20240221,114500,57662040,400,400,400,400,0
|
|
20240221,114400,57662040,400,400,400,400,2
|
|
20240221,114300,57661240,400,400,400,400,0
|
|
20240221,114200,57661240,400,400,400,400,0
|
|
20240221,114100,57661240,400,400,400,400,0
|
|
20240221,114000,57661240,400,400,400,400,0
|
|
20240221,113900,57661240,400,400,400,400,0
|
|
20240221,113800,57661240,400,400,400,400,5000
|
|
20240221,113700,55661240,399,399,399,399,0
|
|
20240221,113600,55661240,399,399,399,399,403
|
|
20240221,113500,55500443,399,399,399,399,0
|
|
20240221,113400,55500443,399,399,399,399,1
|
|
20240221,113300,55500044,400,400,400,400,9
|
|
20240221,113200,55496444,400,400,400,400,3
|
|
20240221,113100,55495244,399,399,399,399,0
|
|
20240221,113000,55495244,399,399,399,399,0
|
|
20240221,112900,55495244,399,399,399,399,0
|
|
20240221,112800,55495244,399,399,399,399,0
|
|
20240221,112700,55495244,399,399,399,399,0
|
|
20240221,112600,55495244,399,399,399,399,0
|
|
20240221,112500,55495244,399,399,399,399,1900
|
|
20240221,112400,54737144,400,400,400,400,85
|
|
20240221,112300,54703144,400,400,400,400,0
|
|
20240221,112200,54703144,400,400,400,400,12472
|
|
20240221,112100,49714344,400,400,400,400,0
|
|
20240221,112000,49714344,400,400,400,400,0
|
|
20240221,111900,49714344,400,400,400,400,0
|
|
20240221,111800,49714344,400,400,400,400,0
|
|
20240221,111700,49714344,400,400,400,400,0
|
|
20240221,111600,49714344,400,400,400,400,1107
|
|
20240221,111500,49271544,400,400,400,400,0
|
|
20240221,111400,49271544,400,400,400,400,0
|
|
20240221,111300,49271544,400,400,400,400,0
|
|
20240221,111200,49271544,400,400,400,400,1117
|
|
20240221,111100,48824744,400,400,400,400,0
|
|
20240221,111000,48824744,400,400,400,400,0
|
|
20240221,110900,48824744,400,400,400,400,0
|
|
20240221,110800,48824744,400,400,400,400,0
|
|
20240221,110700,48824744,400,400,400,400,0
|
|
20240221,110600,48824744,400,400,400,400,0
|
|
20240221,110500,48824744,400,400,400,400,0
|
|
20240221,110400,48824744,400,400,400,400,0
|
|
20240221,110300,48824744,400,400,400,400,0
|
|
20240221,110200,48824744,400,400,400,400,1
|
|
20240221,110100,48824344,400,400,400,400,0
|
|
20240221,110000,48824344,400,400,400,400,5
|
|
20240221,105900,48822344,400,400,400,400,0
|
|
20240221,105800,48822344,400,400,400,400,0
|
|
20240221,105700,48822344,400,400,400,400,2
|
|
20240221,105600,48821544,401,401,401,401,0
|
|
20240221,105500,48821544,401,401,401,401,0
|
|
20240221,105400,48821544,401,401,401,401,10000
|
|
20240221,105300,44811544,400,400,400,400,0
|
|
20240221,105200,44811544,400,400,400,400,14007
|
|
20240221,105100,39208744,401,401,401,401,0
|
|
20240221,105000,39208744,401,401,401,401,10
|
|
20240221,104900,39204734,401,401,401,401,216
|
|
20240221,104800,39118118,401,401,401,401,0
|
|
20240221,104700,39118118,401,401,401,401,0
|
|
20240221,104600,39118118,401,401,401,401,0
|
|
20240221,104500,39118118,401,401,401,401,2
|
|
20240221,104400,39117316,401,401,401,401,1
|
|
20240221,104300,39116915,402,401,402,401,51
|
|
20240221,104200,39096463,401,401,401,401,50
|
|
20240221,104100,39076413,401,401,401,401,0
|
|
20240221,104000,39076413,401,401,401,401,50
|
|
20240221,103900,39056363,400,400,400,400,0
|
|
20240221,103800,39056363,400,400,400,400,5000
|
|
20240221,103700,37056363,400,400,400,400,0
|
|
20240221,103600,37056363,400,400,400,400,0
|
|
20240221,103500,37056363,400,400,400,400,0
|
|
20240221,103400,37056363,400,400,400,400,0
|
|
20240221,103300,37056363,400,400,400,400,0
|
|
20240221,103200,37056363,400,400,400,400,0
|
|
20240221,103100,37056363,400,400,400,400,0
|
|
20240221,103000,37056363,400,400,400,400,0
|
|
20240221,102900,37056363,400,400,400,400,0
|
|
20240221,102800,37056363,400,400,400,400,0
|
|
20240221,102700,37056363,400,400,400,400,0
|
|
20240221,102600,37056363,400,400,400,400,50
|
|
20240221,102500,37036363,400,400,400,400,69
|
|
20240221,102400,37008763,401,400,401,400,311
|
|
20240221,102300,36884253,401,401,401,401,1
|
|
20240221,102200,36883852,401,401,401,401,0
|
|
20240221,102100,36883852,401,401,401,401,26
|
|
20240221,102000,36873426,401,401,401,401,1
|
|
20240221,101900,36873025,400,400,400,400,0
|
|
20240221,101800,36873025,400,400,400,400,0
|
|
20240221,101700,36873025,400,400,400,400,0
|
|
20240221,101600,36873025,400,400,400,400,0
|
|
20240221,101500,36873025,400,400,400,400,440
|
|
20240221,101400,36697025,401,401,401,401,0
|
|
20240221,101300,36697025,401,401,401,401,0
|
|
20240221,101200,36697025,401,401,401,401,0
|
|
20240221,101100,36697025,401,401,401,401,353
|
|
20240221,101000,36555472,400,400,400,400,0
|
|
20240221,100900,36555472,400,400,400,400,7000
|
|
20240221,100800,33755472,400,400,400,400,0
|
|
20240221,100700,33755472,400,400,400,400,0
|
|
20240221,100600,33755472,400,400,400,400,50
|
|
20240221,100500,33735472,401,401,401,401,41
|
|
20240221,100400,33719031,401,401,401,401,0
|
|
20240221,100300,33719031,401,401,401,401,10
|
|
20240221,100200,33715021,401,401,401,401,10
|
|
20240221,100100,33711011,401,401,401,401,0
|
|
20240221,100000,33711011,401,401,401,401,2
|
|
20240221,095900,33710209,401,401,401,401,0
|
|
20240221,095800,33710209,401,401,401,401,250
|
|
20240221,095700,33609959,401,401,401,401,0
|
|
20240221,095600,33609959,401,401,401,401,0
|
|
20240221,095500,33609959,401,401,401,401,0
|
|
20240221,095400,33609959,401,401,401,401,10
|
|
20240221,095300,33605949,400,400,400,400,0
|
|
20240221,095200,33605949,400,400,400,400,0
|
|
20240221,095100,33605949,400,400,400,400,0
|
|
20240221,095000,33605949,400,400,400,400,0
|
|
20240221,094900,33605949,400,400,400,400,0
|
|
20240221,094800,33605949,400,400,400,400,15
|
|
20240221,094700,33599949,400,400,400,400,2511
|
|
20240221,094600,32595549,401,401,401,401,68
|
|
20240221,094500,32568281,401,401,401,401,2501
|
|
20240221,094400,31565380,402,402,402,402,7
|
|
20240221,094300,31562566,402,401,402,401,167
|
|
20240221,094200,31495598,401,401,401,401,0
|
|
20240221,094100,31495598,401,401,401,401,5
|
|
20240221,094000,31493593,401,401,401,401,7
|
|
20240221,093900,31490786,402,402,402,402,67
|
|
20240221,093800,31463852,402,402,402,402,116
|
|
20240221,093700,31417220,402,402,402,402,20
|
|
20240221,093600,31409180,402,402,402,402,0
|
|
20240221,093500,31409180,402,402,402,402,1
|
|
20240221,093400,31408778,402,402,402,402,0
|
|
20240221,093300,31408778,402,402,402,402,50
|
|
20240221,093200,31388678,400,401,401,400,1000
|
|
20240221,093100,30988663,401,401,401,401,0
|
|
20240221,093000,30988663,401,401,401,401,0
|
|
20240221,092900,30988663,401,401,401,401,1173
|
|
20240221,092800,30518290,400,400,400,400,0
|
|
20240221,092700,30518290,400,400,400,400,0
|
|
20240221,092600,30518290,400,400,400,400,10600
|
|
20240221,092500,26278290,401,401,401,401,2
|
|
20240221,092400,26277488,400,400,400,400,0
|
|
20240221,092300,26277488,400,400,401,400,5
|
|
20240221,092200,26275486,400,400,400,400,79
|
|
20240221,092100,26243886,402,402,402,402,0
|
|
20240221,092000,26243886,402,400,402,400,91
|
|
20240221,091900,26207484,402,402,402,402,0
|
|
20240221,091800,26207484,402,402,402,402,0
|
|
20240221,091700,26207484,402,402,402,402,20
|
|
20240221,091600,26199444,402,402,402,398,50006
|
|
20240221,091500,6219945,403,403,403,403,0
|
|
20240221,091400,6219945,403,403,403,403,514
|
|
20240221,091300,6012803,401,401,401,401,2890
|
|
20240221,091200,4853913,401,401,401,401,0
|
|
20240221,091100,4853913,401,403,404,401,432
|
|
20240221,091000,4680246,403,403,403,403,82
|
|
20240221,090900,4647200,403,403,403,403,3388
|
|
20240221,090800,3281836,402,402,402,402,0
|
|
20240221,090700,3281836,402,402,402,402,1
|
|
20240221,090600,3281434,402,401,402,401,1244
|
|
20240221,090500,2782049,401,402,402,401,1060
|
|
20240221,090400,2356988,401,400,401,400,761
|
|
20240221,090300,2052477,400,401,401,400,4000
|
|
20240221,090200,449558,401,401,401,401,247
|
|
20240221,090100,350511,401,401,401,401,0
|
|
20240221,090000,350511,401,400,401,400,876
|