627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192400,60912688,449,449,449,449,1367
|
|
20240219,192300,60912688,449,449,449,449,0
|
|
20240219,192200,60912688,449,449,449,449,0
|
|
20240219,192100,60912688,449,449,449,449,0
|
|
20240219,192000,60912688,449,449,449,449,0
|
|
20240219,191900,60912688,449,449,449,449,0
|
|
20240219,191800,60912688,449,449,449,449,0
|
|
20240219,191700,60912688,449,449,449,449,0
|
|
20240219,191600,60912688,449,449,449,449,0
|
|
20240219,191500,60912688,449,449,449,449,0
|
|
20240219,191400,60912688,449,449,449,449,0
|
|
20240219,191300,60912688,449,449,449,449,0
|
|
20240219,191200,60912688,449,449,449,449,0
|
|
20240219,191100,60912688,449,449,449,449,0
|
|
20240219,191000,60912688,449,449,449,449,0
|
|
20240219,190900,60912688,449,449,449,449,0
|
|
20240219,190800,60912688,449,449,449,449,0
|
|
20240219,190700,60912688,449,449,449,449,0
|
|
20240219,190600,60912688,449,449,449,449,0
|
|
20240219,190500,60912688,449,449,449,449,0
|
|
20240219,190400,60912688,449,449,449,449,0
|
|
20240219,190300,60912688,449,449,449,449,0
|
|
20240219,190200,60912688,449,449,449,449,0
|
|
20240219,190100,60912688,449,449,449,449,0
|
|
20240219,190000,60912688,449,449,449,449,0
|
|
20240219,185900,60912688,449,449,449,449,0
|
|
20240219,185800,60912688,449,449,449,449,0
|
|
20240219,185700,60912688,449,449,449,449,0
|
|
20240219,185600,60912688,449,449,449,449,0
|
|
20240219,185500,60912688,449,449,449,449,0
|
|
20240219,185400,60912688,449,449,449,449,1367
|
|
20240219,185300,60912688,449,449,449,449,0
|
|
20240219,185200,60912688,449,449,449,449,0
|
|
20240219,185100,60912688,449,449,449,449,0
|
|
20240219,185000,60912688,449,449,449,449,0
|
|
20240219,184900,60912688,449,449,449,449,0
|
|
20240219,184800,60912688,449,449,449,449,0
|
|
20240219,184700,60912688,449,449,449,449,0
|
|
20240219,184600,60912688,449,449,449,449,0
|
|
20240219,184500,60912688,449,449,449,449,0
|
|
20240219,184400,60912688,449,449,449,449,0
|
|
20240219,184300,60912688,449,449,449,449,0
|
|
20240219,184200,60912688,449,449,449,449,0
|
|
20240219,184100,60912688,449,449,449,449,0
|
|
20240219,184000,60912688,449,449,449,449,0
|
|
20240219,183900,60912688,449,449,449,449,0
|
|
20240219,183800,60912688,449,449,449,449,0
|
|
20240219,183700,60912688,449,449,449,449,0
|
|
20240219,183600,60912688,449,449,449,449,0
|
|
20240219,183500,60912688,449,449,449,449,0
|
|
20240219,183400,60912688,449,449,449,449,0
|
|
20240219,183300,60912688,449,449,449,449,0
|
|
20240219,183200,60912688,449,449,449,449,0
|
|
20240219,183100,60912688,449,449,449,449,0
|
|
20240219,183000,60912688,449,449,449,449,0
|
|
20240219,182900,60912688,449,449,449,449,0
|
|
20240219,182800,60912688,449,449,449,449,0
|
|
20240219,182700,60912688,449,449,449,449,0
|
|
20240219,182600,60912688,449,449,449,449,0
|
|
20240219,182500,60912688,449,449,449,449,0
|
|
20240219,182400,60912688,449,449,449,449,1367
|
|
20240219,182300,60912688,449,449,449,449,0
|
|
20240219,182200,60912688,449,449,449,449,0
|
|
20240219,182100,60912688,449,449,449,449,0
|
|
20240219,182000,60912688,449,449,449,449,0
|
|
20240219,181900,60912688,449,449,449,449,0
|
|
20240219,181800,60912688,449,449,449,449,0
|
|
20240219,181700,60912688,449,449,449,449,0
|
|
20240219,181600,60912688,449,449,449,449,0
|
|
20240219,181500,60912688,449,449,449,449,0
|
|
20240219,181400,60912688,449,449,449,449,0
|
|
20240219,181300,60912688,449,449,449,449,0
|
|
20240219,181200,60912688,449,449,449,449,0
|
|
20240219,181100,60912688,449,449,449,449,0
|
|
20240219,181000,60912688,449,449,449,449,0
|
|
20240219,180900,60912688,449,449,449,449,0
|
|
20240219,180800,60912688,449,449,449,449,0
|
|
20240219,180700,60912688,449,449,449,449,0
|
|
20240219,180600,60912688,449,449,449,449,0
|
|
20240219,180500,60912688,449,449,449,449,0
|
|
20240219,180400,60912688,449,449,449,449,0
|
|
20240219,180300,60912688,449,449,449,449,0
|
|
20240219,180200,60912688,449,449,449,449,0
|
|
20240219,180100,60912688,449,449,449,449,0
|
|
20240219,180000,60912688,449,449,449,449,0
|
|
20240219,175900,60912688,449,449,449,449,0
|
|
20240219,175800,60912688,449,449,449,449,0
|
|
20240219,175700,60912688,449,449,449,449,0
|
|
20240219,175600,60912688,449,449,449,449,0
|
|
20240219,175500,60912688,449,449,449,449,0
|
|
20240219,175400,60912688,449,449,449,449,1367
|
|
20240219,175300,60912688,449,449,449,449,0
|
|
20240219,175200,60912688,449,449,449,449,0
|
|
20240219,175100,60912688,449,449,449,449,0
|
|
20240219,175000,60912688,449,449,449,449,0
|
|
20240219,174900,60912688,449,449,449,449,0
|
|
20240219,174800,60912688,449,449,449,449,0
|
|
20240219,174700,60912688,449,449,449,449,0
|
|
20240219,174600,60912688,449,449,449,449,0
|
|
20240219,174500,60912688,449,449,449,449,0
|
|
20240219,174400,60912688,449,449,449,449,0
|
|
20240219,174300,60912688,449,449,449,449,0
|
|
20240219,174200,60912688,449,449,449,449,0
|
|
20240219,174100,60912688,449,449,449,449,0
|
|
20240219,174000,60912688,449,449,449,449,0
|
|
20240219,173900,60912688,449,449,449,449,0
|
|
20240219,173800,60912688,449,449,449,449,0
|
|
20240219,173700,60912688,449,449,449,449,0
|
|
20240219,173600,60912688,449,449,449,449,0
|
|
20240219,173500,60912688,449,449,449,449,0
|
|
20240219,173400,60912688,449,449,449,449,0
|
|
20240219,173300,60912688,449,449,449,449,0
|
|
20240219,173200,60912688,449,449,449,449,0
|
|
20240219,173100,60912688,449,449,449,449,0
|
|
20240219,173000,60912688,449,449,449,449,0
|
|
20240219,172900,60912688,449,449,449,449,0
|
|
20240219,172800,60912688,449,449,449,449,0
|
|
20240219,172700,60912688,449,449,449,449,0
|
|
20240219,172600,60912688,449,449,449,449,0
|
|
20240219,172500,60912688,449,449,449,449,0
|
|
20240219,172400,60912688,449,449,449,449,1367
|
|
20240219,172300,60912688,449,449,449,449,0
|
|
20240219,172200,60912688,449,449,449,449,0
|
|
20240219,172100,60912688,449,449,449,449,0
|
|
20240219,172000,60912688,449,449,449,449,0
|
|
20240219,171900,60912688,449,449,449,449,0
|
|
20240219,171800,60912688,449,449,449,449,0
|
|
20240219,171700,60912688,449,449,449,449,0
|
|
20240219,171600,60912688,449,449,449,449,0
|
|
20240219,171500,60912688,449,449,449,449,0
|
|
20240219,171400,60912688,449,449,449,449,0
|
|
20240219,171300,60912688,449,449,449,449,0
|
|
20240219,171200,60912688,449,449,449,449,0
|
|
20240219,171100,60912688,449,449,449,449,0
|
|
20240219,171000,60912688,449,449,449,449,0
|
|
20240219,170900,60912688,449,449,449,449,0
|
|
20240219,170800,60912688,449,449,449,449,0
|
|
20240219,170700,60912688,449,449,449,449,0
|
|
20240219,170600,60912688,449,449,449,449,0
|
|
20240219,170500,60912688,449,449,449,449,0
|
|
20240219,170400,60912688,449,449,449,449,0
|
|
20240219,170300,60912688,449,449,449,449,0
|
|
20240219,170200,60912688,449,449,449,449,0
|
|
20240219,170100,60912688,449,449,449,449,0
|
|
20240219,170000,60912688,449,449,449,449,0
|
|
20240219,165900,60912688,449,449,449,449,0
|
|
20240219,165800,60912688,449,449,449,449,0
|
|
20240219,165700,60912688,449,449,449,449,0
|
|
20240219,165600,60912688,449,449,449,449,0
|
|
20240219,165500,60912688,449,449,449,449,0
|
|
20240219,165400,60912688,449,449,449,449,1367
|
|
20240219,165300,60912688,449,449,449,449,0
|
|
20240219,165200,60912688,449,449,449,449,0
|
|
20240219,165100,60912688,449,449,449,449,0
|
|
20240219,165000,60912688,449,449,449,449,0
|
|
20240219,164900,60912688,449,449,449,449,0
|
|
20240219,164800,60912688,449,449,449,449,0
|
|
20240219,164700,60912688,449,449,449,449,0
|
|
20240219,164600,60912688,449,449,449,449,0
|
|
20240219,164500,60912688,449,449,449,449,0
|
|
20240219,164400,60912688,449,449,449,449,0
|
|
20240219,164300,60912688,449,449,449,449,0
|
|
20240219,164200,60912688,449,449,449,449,0
|
|
20240219,164100,60912688,449,449,449,449,0
|
|
20240219,164000,60912688,449,449,449,449,0
|
|
20240219,163900,60912688,449,449,449,449,0
|
|
20240219,163800,60912688,449,449,449,449,0
|
|
20240219,163700,60912688,449,449,449,449,0
|
|
20240219,163600,60912688,449,449,449,449,0
|
|
20240219,163500,60912688,449,449,449,449,0
|
|
20240219,163400,60912688,449,449,449,449,0
|
|
20240219,163300,60912688,449,449,449,449,0
|
|
20240219,163200,60912688,449,449,449,449,0
|
|
20240219,163100,60912688,449,449,449,449,0
|
|
20240219,163000,60912688,449,449,449,449,0
|
|
20240219,162900,60912688,449,449,449,449,0
|
|
20240219,162800,60912688,449,449,449,449,0
|
|
20240219,162700,60912688,449,449,449,449,0
|
|
20240219,162600,60912688,449,449,449,449,0
|
|
20240219,162500,60912688,449,449,449,449,0
|
|
20240219,162400,60912688,449,449,449,449,1367
|
|
20240219,162300,60912688,449,449,449,449,0
|
|
20240219,162200,60912688,449,449,449,449,0
|
|
20240219,162100,60912688,449,449,449,449,0
|
|
20240219,162000,60912688,449,449,449,449,0
|
|
20240219,161900,60912688,449,449,449,449,0
|
|
20240219,161800,60912688,449,449,449,449,0
|
|
20240219,161700,60912688,449,449,449,449,0
|
|
20240219,161600,60912688,449,449,449,449,0
|
|
20240219,161500,60912688,449,449,449,449,0
|
|
20240219,161400,60912688,449,449,449,449,0
|
|
20240219,161300,60912688,449,449,449,449,0
|
|
20240219,161200,60912688,449,449,449,449,0
|
|
20240219,161100,60912688,449,449,449,449,0
|
|
20240219,161000,60912688,449,449,449,449,0
|
|
20240219,160900,60912688,449,449,449,449,0
|
|
20240219,160800,60912688,449,449,449,449,0
|
|
20240219,160700,60912688,449,449,449,449,0
|
|
20240219,160600,60912688,449,449,449,449,0
|
|
20240219,160500,60912688,449,449,449,449,0
|
|
20240219,160400,60912688,449,449,449,449,0
|
|
20240219,160300,60912688,449,449,449,449,0
|
|
20240219,160200,60912688,449,449,449,449,0
|
|
20240219,160100,60912688,449,449,449,449,0
|
|
20240219,160000,60912688,449,449,449,449,0
|
|
20240219,155900,60912688,449,449,449,449,0
|
|
20240219,155800,60912688,449,449,449,449,0
|
|
20240219,155700,60912688,449,449,449,449,0
|
|
20240219,155600,60912688,449,449,449,449,0
|
|
20240219,155500,60912688,449,449,449,449,0
|
|
20240219,155400,60912688,449,449,449,449,1367
|
|
20240219,155300,60912688,449,449,449,449,0
|
|
20240219,155200,60912688,449,449,449,449,0
|
|
20240219,155100,60912688,449,449,449,449,0
|
|
20240219,155000,60912688,449,449,449,449,0
|
|
20240219,154900,60912688,449,449,449,449,0
|
|
20240219,154800,60912688,449,449,449,449,0
|
|
20240219,154700,60912688,449,449,449,449,0
|
|
20240219,154600,60912688,449,449,449,449,0
|
|
20240219,154500,60912688,449,449,449,449,0
|
|
20240219,154400,60912688,449,449,449,449,0
|
|
20240219,154300,60912688,449,449,449,449,0
|
|
20240219,154200,60912688,449,449,449,449,0
|
|
20240219,154100,60912688,449,449,449,449,0
|
|
20240219,154000,60912688,449,449,449,449,0
|
|
20240219,153900,60912688,449,449,449,449,0
|
|
20240219,153800,60912688,449,449,449,449,0
|
|
20240219,153700,60912688,449,449,449,449,0
|
|
20240219,153600,60912688,449,449,449,449,0
|
|
20240219,153500,60912688,449,449,449,449,0
|
|
20240219,153400,60912688,449,449,449,449,0
|
|
20240219,153300,60912688,449,449,449,449,0
|
|
20240219,153200,60912688,449,449,449,449,0
|
|
20240219,153100,60912688,449,449,449,449,0
|
|
20240219,153000,60912688,449,449,449,449,1367
|
|
20240219,152900,60298905,448,448,448,448,0
|
|
20240219,152800,60298905,448,448,448,448,0
|
|
20240219,152700,60298905,448,448,448,448,0
|
|
20240219,152600,60298905,448,448,448,448,0
|
|
20240219,152500,60298905,448,448,448,448,0
|
|
20240219,152400,60298905,448,448,448,448,0
|
|
20240219,152300,60298905,448,448,448,448,0
|
|
20240219,152200,60298905,448,448,448,448,0
|
|
20240219,152100,60298905,448,448,448,448,0
|
|
20240219,152000,60298905,448,448,448,448,0
|
|
20240219,151900,60298905,448,448,448,448,0
|
|
20240219,151800,60298905,448,448,448,448,0
|
|
20240219,151700,60298905,448,448,448,448,0
|
|
20240219,151600,60298905,448,448,448,448,0
|
|
20240219,151500,60298905,448,448,448,448,0
|
|
20240219,151400,60298905,448,448,448,448,0
|
|
20240219,151300,60298905,448,448,448,448,0
|
|
20240219,151200,60298905,448,448,448,448,0
|
|
20240219,151100,60298905,448,449,451,448,241
|
|
20240219,151000,60190913,449,448,449,448,86
|
|
20240219,150900,60152323,448,448,448,448,53
|
|
20240219,150800,60128579,451,451,451,451,0
|
|
20240219,150700,60128579,451,451,451,451,0
|
|
20240219,150600,60128579,451,451,451,451,0
|
|
20240219,150500,60128579,451,451,451,451,0
|
|
20240219,150400,60128579,451,451,451,451,0
|
|
20240219,150300,60128579,451,451,451,451,0
|
|
20240219,150200,60128579,451,451,451,451,28
|
|
20240219,150100,60115951,452,452,452,452,0
|
|
20240219,150000,60115951,452,452,452,452,0
|
|
20240219,145900,60115951,452,452,452,452,0
|
|
20240219,145800,60115951,452,452,452,452,0
|
|
20240219,145700,60115951,452,452,452,452,0
|
|
20240219,145600,60115951,452,452,452,452,0
|
|
20240219,145500,60115951,452,452,452,452,0
|
|
20240219,145400,60115951,452,452,452,452,0
|
|
20240219,145300,60115951,452,452,452,452,0
|
|
20240219,145200,60115951,452,447,452,447,6000
|
|
20240219,145100,57419407,447,447,447,447,0
|
|
20240219,145000,57419407,447,447,447,447,0
|
|
20240219,144900,57419407,447,447,447,447,0
|
|
20240219,144800,57419407,447,447,447,447,50
|
|
20240219,144700,57397057,447,447,447,447,0
|
|
20240219,144600,57397057,447,447,447,447,0
|
|
20240219,144500,57397057,447,447,447,447,0
|
|
20240219,144400,57397057,447,447,447,447,0
|
|
20240219,144300,57397057,447,447,447,447,10
|
|
20240219,144200,57392587,448,448,448,448,0
|
|
20240219,144100,57392587,448,448,448,448,0
|
|
20240219,144000,57392587,448,448,448,448,0
|
|
20240219,143900,57392587,448,447,448,447,110
|
|
20240219,143800,57343416,447,447,447,447,0
|
|
20240219,143700,57343416,447,447,447,447,0
|
|
20240219,143600,57343416,447,447,447,447,0
|
|
20240219,143500,57343416,447,447,447,447,0
|
|
20240219,143400,57343416,447,447,447,447,0
|
|
20240219,143300,57343416,447,447,447,447,0
|
|
20240219,143200,57343416,447,447,447,447,0
|
|
20240219,143100,57343416,447,447,447,447,0
|
|
20240219,143000,57343416,447,447,447,447,1
|
|
20240219,142900,57342969,447,447,447,447,0
|
|
20240219,142800,57342969,447,447,447,447,14
|
|
20240219,142700,57336711,447,447,447,447,1000
|
|
20240219,142600,56889711,447,447,447,447,0
|
|
20240219,142500,56889711,447,447,447,447,0
|
|
20240219,142400,56889711,447,447,447,447,0
|
|
20240219,142300,56889711,447,444,447,444,2482
|
|
20240219,142200,55784045,443,443,443,443,0
|
|
20240219,142100,55784045,443,443,443,443,0
|
|
20240219,142000,55784045,443,443,443,443,0
|
|
20240219,141900,55784045,443,443,443,443,0
|
|
20240219,141800,55784045,443,443,443,443,0
|
|
20240219,141700,55784045,443,443,443,443,0
|
|
20240219,141600,55784045,443,443,443,443,0
|
|
20240219,141500,55784045,443,443,443,443,1
|
|
20240219,141400,55783602,444,444,444,444,18
|
|
20240219,141300,55775610,443,443,443,443,0
|
|
20240219,141200,55775610,443,443,443,443,17
|
|
20240219,141100,55768079,443,443,443,443,0
|
|
20240219,141000,55768079,443,443,443,443,0
|
|
20240219,140900,55768079,443,443,443,443,4
|
|
20240219,140800,55766307,441,441,441,441,476
|
|
20240219,140700,55556391,441,441,441,441,0
|
|
20240219,140600,55556391,441,442,443,441,1617
|
|
20240219,140500,54841273,443,442,443,442,244
|
|
20240219,140400,54733194,442,442,442,442,130
|
|
20240219,140300,54675734,442,442,442,442,0
|
|
20240219,140200,54675734,442,441,442,441,141
|
|
20240219,140100,54613453,441,441,441,441,14
|
|
20240219,140000,54607279,441,441,442,441,1123
|
|
20240219,135900,54111774,442,442,442,442,0
|
|
20240219,135800,54111774,442,442,442,442,0
|
|
20240219,135700,54111774,442,442,442,442,17
|
|
20240219,135600,54104260,442,442,442,442,0
|
|
20240219,135500,54104260,442,442,442,442,0
|
|
20240219,135400,54104260,442,442,442,442,0
|
|
20240219,135300,54104260,442,442,442,442,0
|
|
20240219,135200,54104260,442,442,442,442,0
|
|
20240219,135100,54104260,442,442,442,442,3
|
|
20240219,135000,54102934,443,443,443,443,0
|
|
20240219,134900,54102934,443,443,443,443,100
|
|
20240219,134800,54058634,443,443,443,443,0
|
|
20240219,134700,54058634,443,443,443,443,0
|
|
20240219,134600,54058634,443,443,443,443,0
|
|
20240219,134500,54058634,443,443,443,443,0
|
|
20240219,134400,54058634,443,443,443,443,1
|
|
20240219,134300,54058191,443,443,443,443,0
|
|
20240219,134200,54058191,443,443,443,443,10
|
|
20240219,134100,54053761,442,442,442,442,0
|
|
20240219,134000,54053761,442,442,442,442,0
|
|
20240219,133900,54053761,442,442,442,442,1
|
|
20240219,133800,54053319,442,442,442,442,0
|
|
20240219,133700,54053319,442,442,442,442,10
|
|
20240219,133600,54048899,442,442,442,442,10
|
|
20240219,133500,54044479,442,441,442,441,266
|
|
20240219,133400,53926914,441,441,441,441,9
|
|
20240219,133300,53922945,441,441,441,441,195
|
|
20240219,133200,53836950,441,441,441,441,60
|
|
20240219,133100,53810490,441,441,441,441,0
|
|
20240219,133000,53810490,441,441,441,441,0
|
|
20240219,132900,53810490,441,441,441,438,15522
|
|
20240219,132800,46990011,443,443,443,443,0
|
|
20240219,132700,46990011,443,443,443,443,0
|
|
20240219,132600,46990011,443,443,443,443,0
|
|
20240219,132500,46990011,443,443,443,443,0
|
|
20240219,132400,46990011,443,443,443,443,0
|
|
20240219,132300,46990011,443,443,443,443,0
|
|
20240219,132200,46990011,443,443,443,443,0
|
|
20240219,132100,46990011,443,443,443,443,0
|
|
20240219,132000,46990011,443,443,443,443,0
|
|
20240219,131900,46990011,443,443,443,443,0
|
|
20240219,131800,46990011,443,443,443,443,0
|
|
20240219,131700,46990011,443,443,443,443,0
|
|
20240219,131600,46990011,443,443,443,443,0
|
|
20240219,131500,46990011,443,442,443,442,2
|
|
20240219,131400,46989126,441,441,441,441,0
|
|
20240219,131300,46989126,441,441,441,441,2388
|
|
20240219,131200,45936018,441,441,441,441,1
|
|
20240219,131100,45935577,441,441,441,441,0
|
|
20240219,131000,45935577,441,441,441,441,0
|
|
20240219,130900,45935577,441,441,441,441,587
|
|
20240219,130800,45676710,441,441,441,441,131
|
|
20240219,130700,45618939,441,441,441,441,1393
|
|
20240219,130600,45004626,441,441,441,441,315
|
|
20240219,130500,44865711,441,441,441,441,292
|
|
20240219,130400,44736939,441,442,442,441,3471
|
|
20240219,130300,43206157,442,442,442,442,1562
|
|
20240219,130200,42515753,442,442,442,442,0
|
|
20240219,130100,42515753,442,445,445,442,4600
|
|
20240219,130000,40476191,443,449,449,441,6227
|
|
20240219,125900,37712236,452,452,452,452,0
|
|
20240219,125800,37712236,452,452,452,452,0
|
|
20240219,125700,37712236,452,452,452,452,0
|
|
20240219,125600,37712236,452,452,452,452,0
|
|
20240219,125500,37712236,452,452,452,452,78
|
|
20240219,125400,37676980,452,452,452,452,0
|
|
20240219,125300,37676980,452,452,452,452,0
|
|
20240219,125200,37676980,452,452,452,452,0
|
|
20240219,125100,37676980,452,452,452,452,0
|
|
20240219,125000,37676980,452,452,452,452,0
|
|
20240219,124900,37676980,452,452,452,452,3
|
|
20240219,124800,37675624,452,452,452,452,0
|
|
20240219,124700,37675624,452,452,452,452,6
|
|
20240219,124600,37672912,453,453,453,453,0
|
|
20240219,124500,37672912,453,451,453,451,2
|
|
20240219,124400,37672008,448,448,448,448,0
|
|
20240219,124300,37672008,448,449,449,448,352
|
|
20240219,124200,37514212,452,452,452,452,0
|
|
20240219,124100,37514212,452,452,452,452,0
|
|
20240219,124000,37514212,452,452,452,452,0
|
|
20240219,123900,37514212,452,452,452,452,18
|
|
20240219,123800,37506076,449,449,449,449,18
|
|
20240219,123700,37497994,449,449,449,449,0
|
|
20240219,123600,37497994,449,450,450,449,1677
|
|
20240219,123500,36744544,453,453,453,453,0
|
|
20240219,123400,36744544,453,453,453,453,200
|
|
20240219,123300,36653944,453,453,453,453,200
|
|
20240219,123200,36563344,450,450,450,450,0
|
|
20240219,123100,36563344,450,450,450,450,94
|
|
20240219,123000,36521044,450,450,450,450,0
|
|
20240219,122900,36521044,450,450,450,450,0
|
|
20240219,122800,36521044,450,450,450,450,0
|
|
20240219,122700,36521044,450,450,450,450,0
|
|
20240219,122600,36521044,450,450,450,450,14
|
|
20240219,122500,36514744,450,450,450,450,0
|
|
20240219,122400,36514744,450,450,450,450,0
|
|
20240219,122300,36514744,450,450,450,450,6
|
|
20240219,122200,36512044,450,450,450,450,19
|
|
20240219,122100,36503494,452,451,452,451,532
|
|
20240219,122000,36263432,445,445,445,445,0
|
|
20240219,121900,36263432,445,451,451,445,6247
|
|
20240219,121800,33456953,452,452,452,452,0
|
|
20240219,121700,33456953,452,452,452,452,3
|
|
20240219,121600,33455597,452,452,452,452,0
|
|
20240219,121500,33455597,452,452,452,452,0
|
|
20240219,121400,33455597,452,452,452,452,0
|
|
20240219,121300,33455597,452,452,452,452,0
|
|
20240219,121200,33455597,452,452,452,452,0
|
|
20240219,121100,33455597,452,452,452,452,0
|
|
20240219,121000,33455597,452,452,452,452,0
|
|
20240219,120900,33455597,452,452,452,452,500
|
|
20240219,120800,33229597,452,452,452,452,5012
|
|
20240219,120700,30964173,452,452,452,452,0
|
|
20240219,120600,30964173,452,452,452,452,0
|
|
20240219,120500,30964173,452,452,452,452,0
|
|
20240219,120400,30964173,452,452,452,452,0
|
|
20240219,120300,30964173,452,452,452,452,0
|
|
20240219,120200,30964173,452,452,452,452,0
|
|
20240219,120100,30964173,452,452,452,452,0
|
|
20240219,120000,30964173,452,452,452,452,0
|
|
20240219,115900,30964173,452,452,452,452,0
|
|
20240219,115800,30964173,452,452,452,452,0
|
|
20240219,115700,30964173,452,452,452,452,0
|
|
20240219,115600,30964173,452,452,452,452,0
|
|
20240219,115500,30964173,452,452,452,452,0
|
|
20240219,115400,30964173,452,452,452,452,0
|
|
20240219,115300,30964173,452,451,452,451,5000
|
|
20240219,115200,28705172,452,452,452,452,0
|
|
20240219,115100,28705172,452,452,452,452,0
|
|
20240219,115000,28705172,452,452,452,452,0
|
|
20240219,114900,28705172,452,452,452,452,0
|
|
20240219,114800,28705172,452,452,452,452,0
|
|
20240219,114700,28705172,452,452,452,452,0
|
|
20240219,114600,28705172,452,452,452,452,0
|
|
20240219,114500,28705172,452,452,452,452,0
|
|
20240219,114400,28705172,452,452,452,452,0
|
|
20240219,114300,28705172,452,452,452,452,0
|
|
20240219,114200,28705172,452,452,452,452,0
|
|
20240219,114100,28705172,452,452,452,452,1
|
|
20240219,114000,28704720,451,451,451,451,0
|
|
20240219,113900,28704720,451,451,451,451,500
|
|
20240219,113800,28479220,451,451,451,451,1000
|
|
20240219,113700,28028220,452,451,453,451,16001
|
|
20240219,113600,20793336,451,451,451,451,0
|
|
20240219,113500,20793336,451,451,451,451,0
|
|
20240219,113400,20793336,451,451,451,451,0
|
|
20240219,113300,20793336,451,451,451,451,0
|
|
20240219,113200,20793336,451,451,451,451,0
|
|
20240219,113100,20793336,451,451,451,451,0
|
|
20240219,113000,20793336,451,451,451,451,0
|
|
20240219,112900,20793336,451,451,451,451,334
|
|
20240219,112800,20642702,453,453,453,453,0
|
|
20240219,112700,20642702,453,453,453,453,0
|
|
20240219,112600,20642702,453,453,453,453,0
|
|
20240219,112500,20642702,453,453,453,453,29
|
|
20240219,112400,20629565,453,452,453,452,3000
|
|
20240219,112300,19271554,452,452,452,452,11
|
|
20240219,112200,19266582,452,452,452,452,0
|
|
20240219,112100,19266582,452,452,452,452,0
|
|
20240219,112000,19266582,452,452,452,452,0
|
|
20240219,111900,19266582,452,452,452,452,0
|
|
20240219,111800,19266582,452,452,452,452,0
|
|
20240219,111700,19266582,452,452,452,452,0
|
|
20240219,111600,19266582,452,452,452,452,0
|
|
20240219,111500,19266582,452,452,452,452,2
|
|
20240219,111400,19265678,453,452,453,452,5502
|
|
20240219,111300,16778312,452,452,452,452,0
|
|
20240219,111200,16778312,452,452,452,452,0
|
|
20240219,111100,16778312,452,452,452,452,0
|
|
20240219,111000,16778312,452,452,452,452,65
|
|
20240219,110900,16748932,452,452,452,452,0
|
|
20240219,110800,16748932,452,448,452,448,9983
|
|
20240219,110700,12246900,447,447,447,447,0
|
|
20240219,110600,12246900,447,447,447,447,0
|
|
20240219,110500,12246900,447,447,447,447,0
|
|
20240219,110400,12246900,447,447,447,447,0
|
|
20240219,110300,12246900,447,447,447,447,0
|
|
20240219,110200,12246900,447,447,447,447,0
|
|
20240219,110100,12246900,447,447,447,447,0
|
|
20240219,110000,12246900,447,447,447,447,207
|
|
20240219,105900,12154371,447,447,447,447,0
|
|
20240219,105800,12154371,447,447,447,447,0
|
|
20240219,105700,12154371,447,447,447,447,1
|
|
20240219,105600,12153924,447,447,447,447,13
|
|
20240219,105500,12148113,447,447,447,447,30
|
|
20240219,105400,12134703,448,447,448,447,331
|
|
20240219,105300,11986745,447,447,447,447,508
|
|
20240219,105200,11759669,446,446,446,446,0
|
|
20240219,105100,11759669,446,446,446,446,0
|
|
20240219,105000,11759669,446,446,446,446,0
|
|
20240219,104900,11759669,446,446,446,446,226
|
|
20240219,104800,11658873,442,442,442,442,0
|
|
20240219,104700,11658873,442,442,442,442,0
|
|
20240219,104600,11658873,442,442,442,442,0
|
|
20240219,104500,11658873,442,442,442,442,0
|
|
20240219,104400,11658873,442,442,442,442,0
|
|
20240219,104300,11658873,442,442,442,442,0
|
|
20240219,104200,11658873,442,447,447,442,5542
|
|
20240219,104100,9205279,447,447,447,447,0
|
|
20240219,104000,9205279,447,448,448,447,7
|
|
20240219,103900,9202144,450,450,450,450,0
|
|
20240219,103800,9202144,450,449,450,449,6
|
|
20240219,103700,9199447,450,450,450,449,103
|
|
20240219,103600,9153100,450,450,450,450,0
|
|
20240219,103500,9153100,450,450,450,450,0
|
|
20240219,103400,9153100,450,450,450,450,0
|
|
20240219,103300,9153100,450,448,450,448,2
|
|
20240219,103200,9152202,448,448,448,448,0
|
|
20240219,103100,9152202,448,448,448,448,0
|
|
20240219,103000,9152202,448,448,448,448,0
|
|
20240219,102900,9152202,448,448,448,448,0
|
|
20240219,102800,9152202,448,448,448,448,0
|
|
20240219,102700,9152202,448,448,448,448,0
|
|
20240219,102600,9152202,448,448,448,448,0
|
|
20240219,102500,9152202,448,448,448,448,0
|
|
20240219,102400,9152202,448,448,448,448,0
|
|
20240219,102300,9152202,448,448,448,448,0
|
|
20240219,102200,9152202,448,448,448,448,0
|
|
20240219,102100,9152202,448,448,448,448,0
|
|
20240219,102000,9152202,448,448,448,448,0
|
|
20240219,101900,9152202,448,448,448,448,0
|
|
20240219,101800,9152202,448,448,448,448,0
|
|
20240219,101700,9152202,448,448,448,448,0
|
|
20240219,101600,9152202,448,448,448,448,0
|
|
20240219,101500,9152202,448,448,448,448,1
|
|
20240219,101400,9151754,448,448,448,448,0
|
|
20240219,101300,9151754,448,448,448,448,35
|
|
20240219,101200,9136074,448,448,448,448,11
|
|
20240219,101100,9131146,448,448,448,448,943
|
|
20240219,101000,8708682,447,447,447,447,0
|
|
20240219,100900,8708682,447,447,447,447,0
|
|
20240219,100800,8708682,447,447,447,447,0
|
|
20240219,100700,8708682,447,447,447,447,3
|
|
20240219,100600,8707341,447,447,447,447,2
|
|
20240219,100500,8706447,447,447,447,447,79
|
|
20240219,100400,8671134,447,447,447,447,0
|
|
20240219,100300,8671134,447,447,447,447,0
|
|
20240219,100200,8671134,447,447,447,447,0
|
|
20240219,100100,8671134,447,447,447,447,0
|
|
20240219,100000,8671134,447,447,447,447,0
|
|
20240219,095900,8671134,447,447,447,447,0
|
|
20240219,095800,8671134,447,447,447,447,0
|
|
20240219,095700,8671134,447,447,447,447,0
|
|
20240219,095600,8671134,447,447,447,447,0
|
|
20240219,095500,8671134,447,447,447,447,0
|
|
20240219,095400,8671134,447,447,447,447,0
|
|
20240219,095300,8671134,447,447,447,447,0
|
|
20240219,095200,8671134,447,447,447,447,0
|
|
20240219,095100,8671134,447,447,447,447,0
|
|
20240219,095000,8671134,447,447,447,447,0
|
|
20240219,094900,8671134,447,447,447,447,4
|
|
20240219,094800,8669346,443,443,443,443,0
|
|
20240219,094700,8669346,443,445,445,443,90
|
|
20240219,094600,8629436,450,450,450,450,0
|
|
20240219,094500,8629436,450,450,450,450,0
|
|
20240219,094400,8629436,450,450,450,450,200
|
|
20240219,094300,8539436,450,448,450,448,10000
|
|
20240219,094200,4042034,448,448,448,448,1
|
|
20240219,094100,4041586,448,448,448,448,1
|
|
20240219,094000,4041138,449,449,449,449,0
|
|
20240219,093900,4041138,449,449,449,449,0
|
|
20240219,093800,4041138,449,449,449,449,0
|
|
20240219,093700,4041138,449,449,449,449,0
|
|
20240219,093600,4041138,449,449,449,449,0
|
|
20240219,093500,4041138,449,449,449,449,30
|
|
20240219,093400,4027668,446,446,446,446,0
|
|
20240219,093300,4027668,446,446,446,446,0
|
|
20240219,093200,4027668,446,446,446,446,0
|
|
20240219,093100,4027668,446,446,446,446,0
|
|
20240219,093000,4027668,446,446,446,446,0
|
|
20240219,092900,4027668,446,446,446,446,0
|
|
20240219,092800,4027668,446,446,446,446,0
|
|
20240219,092700,4027668,446,446,446,446,0
|
|
20240219,092600,4027668,446,446,446,446,0
|
|
20240219,092500,4027668,446,446,446,446,0
|
|
20240219,092400,4027668,446,446,446,446,13
|
|
20240219,092300,4021870,446,446,446,446,25
|
|
20240219,092200,4010720,446,446,446,446,1000
|
|
20240219,092100,3564720,446,446,446,446,24
|
|
20240219,092000,3554016,446,446,446,446,0
|
|
20240219,091900,3554016,446,447,447,446,938
|
|
20240219,091800,3135619,446,446,446,446,0
|
|
20240219,091700,3135619,446,446,446,446,0
|
|
20240219,091600,3135619,446,446,446,446,0
|
|
20240219,091500,3135619,446,446,446,446,0
|
|
20240219,091400,3135619,446,446,446,446,31
|
|
20240219,091300,3121793,446,448,448,446,68
|
|
20240219,091200,3091361,448,449,450,448,798
|
|
20240219,091100,2732742,450,450,450,450,16
|
|
20240219,091000,2725542,450,450,450,450,20
|
|
20240219,090900,2716542,452,451,452,451,1000
|
|
20240219,090800,2264616,452,452,452,452,2000
|
|
20240219,090700,1360616,452,452,452,452,0
|
|
20240219,090600,1360616,452,452,452,452,20
|
|
20240219,090500,1351576,451,451,451,451,0
|
|
20240219,090400,1351576,451,449,451,449,156
|
|
20240219,090300,1281377,448,448,448,448,101
|
|
20240219,090200,1236129,447,446,447,446,52
|
|
20240219,090100,1212895,445,445,445,445,8
|
|
20240219,090000,1209335,443,442,443,442,2736
|