586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,184300,45612801,501,501,501,501,1096
|
|
20240222,184200,45612801,501,501,501,501,0
|
|
20240222,184100,45612801,501,501,501,501,0
|
|
20240222,184000,45612801,501,501,501,501,0
|
|
20240222,183900,45612801,501,501,501,501,0
|
|
20240222,183800,45612801,501,501,501,501,0
|
|
20240222,183700,45612801,501,501,501,501,0
|
|
20240222,183600,45612801,501,501,501,501,0
|
|
20240222,183500,45612801,501,501,501,501,0
|
|
20240222,183400,45612801,501,501,501,501,0
|
|
20240222,183300,45612801,501,501,501,501,0
|
|
20240222,183200,45612801,501,501,501,501,0
|
|
20240222,183100,45612801,501,501,501,501,0
|
|
20240222,183000,45612801,501,501,501,501,0
|
|
20240222,182900,45612801,501,501,501,501,0
|
|
20240222,182800,45612801,501,501,501,501,0
|
|
20240222,182700,45612801,501,501,501,501,0
|
|
20240222,182600,45612801,501,501,501,501,0
|
|
20240222,182500,45612801,501,501,501,501,0
|
|
20240222,182400,45612801,501,501,501,501,0
|
|
20240222,182300,45612801,501,501,501,501,0
|
|
20240222,182200,45612801,501,501,501,501,0
|
|
20240222,182100,45612801,501,501,501,501,0
|
|
20240222,182000,45612801,501,501,501,501,0
|
|
20240222,181900,45612801,501,501,501,501,0
|
|
20240222,181800,45612801,501,501,501,501,0
|
|
20240222,181700,45612801,501,501,501,501,0
|
|
20240222,181600,45612801,501,501,501,501,0
|
|
20240222,181500,45612801,501,501,501,501,0
|
|
20240222,181400,45612801,501,501,501,501,0
|
|
20240222,181300,45612801,501,501,501,501,1096
|
|
20240222,181200,45612801,501,501,501,501,0
|
|
20240222,181100,45612801,501,501,501,501,0
|
|
20240222,181000,45612801,501,501,501,501,0
|
|
20240222,180900,45612801,501,501,501,501,0
|
|
20240222,180800,45612801,501,501,501,501,0
|
|
20240222,180700,45612801,501,501,501,501,0
|
|
20240222,180600,45612801,501,501,501,501,0
|
|
20240222,180500,45612801,501,501,501,501,0
|
|
20240222,180400,45612801,501,501,501,501,0
|
|
20240222,180300,45612801,501,501,501,501,0
|
|
20240222,180200,45612801,501,501,501,501,0
|
|
20240222,180100,45612801,501,501,501,501,0
|
|
20240222,180000,45612801,501,501,501,501,0
|
|
20240222,175900,45612801,501,501,501,501,0
|
|
20240222,175800,45612801,501,501,501,501,0
|
|
20240222,175700,45612801,501,501,501,501,0
|
|
20240222,175600,45612801,501,501,501,501,0
|
|
20240222,175500,45612801,501,501,501,501,0
|
|
20240222,175400,45612801,501,501,501,501,0
|
|
20240222,175300,45612801,501,501,501,501,0
|
|
20240222,175200,45612801,501,501,501,501,0
|
|
20240222,175100,45612801,501,501,501,501,0
|
|
20240222,175000,45612801,501,501,501,501,0
|
|
20240222,174900,45612801,501,501,501,501,0
|
|
20240222,174800,45612801,501,501,501,501,0
|
|
20240222,174700,45612801,501,501,501,501,0
|
|
20240222,174600,45612801,501,501,501,501,0
|
|
20240222,174500,45612801,501,501,501,501,0
|
|
20240222,174400,45612801,501,501,501,501,0
|
|
20240222,174300,45612801,501,501,501,501,1096
|
|
20240222,174200,45612801,501,501,501,501,0
|
|
20240222,174100,45612801,501,501,501,501,0
|
|
20240222,174000,45612801,501,501,501,501,0
|
|
20240222,173900,45612801,501,501,501,501,0
|
|
20240222,173800,45612801,501,501,501,501,0
|
|
20240222,173700,45612801,501,501,501,501,0
|
|
20240222,173600,45612801,501,501,501,501,0
|
|
20240222,173500,45612801,501,501,501,501,0
|
|
20240222,173400,45612801,501,501,501,501,0
|
|
20240222,173300,45612801,501,501,501,501,0
|
|
20240222,173200,45612801,501,501,501,501,0
|
|
20240222,173100,45612801,501,501,501,501,0
|
|
20240222,173000,45612801,501,501,501,501,0
|
|
20240222,172900,45612801,501,501,501,501,0
|
|
20240222,172800,45612801,501,501,501,501,0
|
|
20240222,172700,45612801,501,501,501,501,0
|
|
20240222,172600,45612801,501,501,501,501,0
|
|
20240222,172500,45612801,501,501,501,501,0
|
|
20240222,172400,45612801,501,501,501,501,0
|
|
20240222,172300,45612801,501,501,501,501,0
|
|
20240222,172200,45612801,501,501,501,501,0
|
|
20240222,172100,45612801,501,501,501,501,0
|
|
20240222,172000,45612801,501,501,501,501,0
|
|
20240222,171900,45612801,501,501,501,501,0
|
|
20240222,171800,45612801,501,501,501,501,0
|
|
20240222,171700,45612801,501,501,501,501,0
|
|
20240222,171600,45612801,501,501,501,501,0
|
|
20240222,171500,45612801,501,501,501,501,0
|
|
20240222,171400,45612801,501,501,501,501,0
|
|
20240222,171300,45612801,501,501,501,501,1096
|
|
20240222,171200,45612801,501,501,501,501,0
|
|
20240222,171100,45612801,501,501,501,501,0
|
|
20240222,171000,45612801,501,501,501,501,0
|
|
20240222,170900,45612801,501,501,501,501,0
|
|
20240222,170800,45612801,501,501,501,501,0
|
|
20240222,170700,45612801,501,501,501,501,0
|
|
20240222,170600,45612801,501,501,501,501,0
|
|
20240222,170500,45612801,501,501,501,501,0
|
|
20240222,170400,45612801,501,501,501,501,0
|
|
20240222,170300,45612801,501,501,501,501,0
|
|
20240222,170200,45612801,501,501,501,501,0
|
|
20240222,170100,45612801,501,501,501,501,0
|
|
20240222,170000,45612801,501,501,501,501,0
|
|
20240222,165900,45612801,501,501,501,501,0
|
|
20240222,165800,45612801,501,501,501,501,0
|
|
20240222,165700,45612801,501,501,501,501,0
|
|
20240222,165600,45612801,501,501,501,501,0
|
|
20240222,165500,45612801,501,501,501,501,0
|
|
20240222,165400,45612801,501,501,501,501,0
|
|
20240222,165300,45612801,501,501,501,501,0
|
|
20240222,165200,45612801,501,501,501,501,0
|
|
20240222,165100,45612801,501,501,501,501,0
|
|
20240222,165000,45612801,501,501,501,501,0
|
|
20240222,164900,45612801,501,501,501,501,0
|
|
20240222,164800,45612801,501,501,501,501,0
|
|
20240222,164700,45612801,501,501,501,501,0
|
|
20240222,164600,45612801,501,501,501,501,0
|
|
20240222,164500,45612801,501,501,501,501,0
|
|
20240222,164400,45612801,501,501,501,501,0
|
|
20240222,164300,45612801,501,501,501,501,1096
|
|
20240222,164200,45612801,501,501,501,501,0
|
|
20240222,164100,45612801,501,501,501,501,0
|
|
20240222,164000,45612801,501,501,501,501,0
|
|
20240222,163900,45612801,501,501,501,501,0
|
|
20240222,163800,45612801,501,501,501,501,0
|
|
20240222,163700,45612801,501,501,501,501,0
|
|
20240222,163600,45612801,501,501,501,501,0
|
|
20240222,163500,45612801,501,501,501,501,0
|
|
20240222,163400,45612801,501,501,501,501,0
|
|
20240222,163300,45612801,501,501,501,501,0
|
|
20240222,163200,45612801,501,501,501,501,0
|
|
20240222,163100,45612801,501,501,501,501,0
|
|
20240222,163000,45612801,501,501,501,501,0
|
|
20240222,162900,45612801,501,501,501,501,0
|
|
20240222,162800,45612801,501,501,501,501,0
|
|
20240222,162700,45612801,501,501,501,501,0
|
|
20240222,162600,45612801,501,501,501,501,0
|
|
20240222,162500,45612801,501,501,501,501,0
|
|
20240222,162400,45612801,501,501,501,501,0
|
|
20240222,162300,45612801,501,501,501,501,0
|
|
20240222,162200,45612801,501,501,501,501,0
|
|
20240222,162100,45612801,501,501,501,501,0
|
|
20240222,162000,45612801,501,501,501,501,0
|
|
20240222,161900,45612801,501,501,501,501,0
|
|
20240222,161800,45612801,501,501,501,501,0
|
|
20240222,161700,45612801,501,501,501,501,0
|
|
20240222,161600,45612801,501,501,501,501,0
|
|
20240222,161500,45612801,501,501,501,501,0
|
|
20240222,161400,45612801,501,501,501,501,0
|
|
20240222,161300,45612801,501,501,501,501,1096
|
|
20240222,161200,45612801,501,501,501,501,0
|
|
20240222,161100,45612801,501,501,501,501,0
|
|
20240222,161000,45612801,501,501,501,501,0
|
|
20240222,160900,45612801,501,501,501,501,0
|
|
20240222,160800,45612801,501,501,501,501,0
|
|
20240222,160700,45612801,501,501,501,501,0
|
|
20240222,160600,45612801,501,501,501,501,0
|
|
20240222,160500,45612801,501,501,501,501,0
|
|
20240222,160400,45612801,501,501,501,501,0
|
|
20240222,160300,45612801,501,501,501,501,0
|
|
20240222,160200,45612801,501,501,501,501,0
|
|
20240222,160100,45612801,501,501,501,501,0
|
|
20240222,160000,45612801,501,501,501,501,0
|
|
20240222,155900,45612801,501,501,501,501,0
|
|
20240222,155800,45612801,501,501,501,501,0
|
|
20240222,155700,45612801,501,501,501,501,0
|
|
20240222,155600,45612801,501,501,501,501,0
|
|
20240222,155500,45612801,501,501,501,501,0
|
|
20240222,155400,45612801,501,501,501,501,0
|
|
20240222,155300,45612801,501,501,501,501,0
|
|
20240222,155200,45612801,501,501,501,501,0
|
|
20240222,155100,45612801,501,501,501,501,0
|
|
20240222,155000,45612801,501,501,501,501,0
|
|
20240222,154900,45612801,501,501,501,501,0
|
|
20240222,154800,45612801,501,501,501,501,0
|
|
20240222,154700,45612801,501,501,501,501,0
|
|
20240222,154600,45612801,501,501,501,501,0
|
|
20240222,154500,45612801,501,501,501,501,0
|
|
20240222,154400,45612801,501,501,501,501,0
|
|
20240222,154300,45612801,501,501,501,501,1096
|
|
20240222,154200,45612801,501,501,501,501,0
|
|
20240222,154100,45612801,501,501,501,501,0
|
|
20240222,154000,45612801,501,501,501,501,0
|
|
20240222,153900,45612801,501,501,501,501,0
|
|
20240222,153800,45612801,501,501,501,501,0
|
|
20240222,153700,45612801,501,501,501,501,0
|
|
20240222,153600,45612801,501,501,501,501,0
|
|
20240222,153500,45612801,501,501,501,501,0
|
|
20240222,153400,45612801,501,501,501,501,0
|
|
20240222,153300,45612801,501,501,501,501,0
|
|
20240222,153200,45612801,501,501,501,501,0
|
|
20240222,153100,45612801,501,501,501,501,0
|
|
20240222,153000,45612801,501,501,501,501,1096
|
|
20240222,152900,45063705,505,505,505,505,0
|
|
20240222,152800,45063705,505,505,505,505,0
|
|
20240222,152700,45063705,505,505,505,505,0
|
|
20240222,152600,45063705,505,505,505,505,0
|
|
20240222,152500,45063705,505,505,505,505,0
|
|
20240222,152400,45063705,505,505,505,505,0
|
|
20240222,152300,45063705,505,505,505,505,0
|
|
20240222,152200,45063705,505,505,505,505,0
|
|
20240222,152100,45063705,505,505,505,505,0
|
|
20240222,152000,45063705,505,505,505,505,0
|
|
20240222,151900,45063705,505,505,505,505,0
|
|
20240222,151800,45063705,505,505,505,505,0
|
|
20240222,151700,45063705,505,505,505,505,0
|
|
20240222,151600,45063705,505,501,505,501,17
|
|
20240222,151500,45055150,505,505,505,505,0
|
|
20240222,151400,45055150,505,504,505,504,10
|
|
20240222,151300,45050102,504,504,504,504,50
|
|
20240222,151200,45024902,505,505,505,505,0
|
|
20240222,151100,45024902,505,505,505,505,0
|
|
20240222,151000,45024902,505,505,505,505,0
|
|
20240222,150900,45024902,505,505,505,505,0
|
|
20240222,150800,45024902,505,505,505,505,0
|
|
20240222,150700,45024902,505,501,505,501,1260
|
|
20240222,150600,44392338,501,501,501,501,181
|
|
20240222,150500,44301657,501,501,501,501,0
|
|
20240222,150400,44301657,501,501,501,501,19
|
|
20240222,150300,44292138,503,503,503,502,110
|
|
20240222,150200,44236809,503,503,503,503,19
|
|
20240222,150100,44227252,503,503,503,503,0
|
|
20240222,150000,44227252,503,503,503,503,0
|
|
20240222,145900,44227252,503,503,503,503,0
|
|
20240222,145800,44227252,503,503,503,503,1
|
|
20240222,145700,44226749,500,500,500,500,0
|
|
20240222,145600,44226749,500,500,500,500,0
|
|
20240222,145500,44226749,500,500,500,500,0
|
|
20240222,145400,44226749,500,500,500,500,0
|
|
20240222,145300,44226749,500,501,501,500,12702
|
|
20240222,145200,37870052,502,502,502,502,6474
|
|
20240222,145100,34620104,502,502,502,502,0
|
|
20240222,145000,34620104,502,502,502,502,0
|
|
20240222,144900,34620104,502,502,502,502,268
|
|
20240222,144800,34485568,502,502,502,502,0
|
|
20240222,144700,34485568,502,502,502,502,0
|
|
20240222,144600,34485568,502,502,502,502,500
|
|
20240222,144500,34234568,503,503,503,503,52
|
|
20240222,144400,34208412,504,504,504,504,0
|
|
20240222,144300,34208412,504,504,504,504,0
|
|
20240222,144200,34208412,504,504,504,504,0
|
|
20240222,144100,34208412,504,504,504,504,0
|
|
20240222,144000,34208412,504,504,504,504,0
|
|
20240222,143900,34208412,504,504,504,504,0
|
|
20240222,143800,34208412,504,504,504,504,0
|
|
20240222,143700,34208412,504,504,504,504,2
|
|
20240222,143600,34207404,505,505,505,505,235
|
|
20240222,143500,34088729,505,505,505,505,0
|
|
20240222,143400,34088729,505,505,505,505,0
|
|
20240222,143300,34088729,505,505,505,505,1
|
|
20240222,143200,34088224,506,506,506,506,0
|
|
20240222,143100,34088224,506,506,506,506,0
|
|
20240222,143000,34088224,506,506,506,506,0
|
|
20240222,142900,34088224,506,506,506,506,0
|
|
20240222,142800,34088224,506,506,506,506,0
|
|
20240222,142700,34088224,506,506,506,506,0
|
|
20240222,142600,34088224,506,506,506,506,0
|
|
20240222,142500,34088224,506,506,506,506,0
|
|
20240222,142400,34088224,506,506,506,506,0
|
|
20240222,142300,34088224,506,506,506,506,0
|
|
20240222,142200,34088224,506,506,506,506,0
|
|
20240222,142100,34088224,506,506,506,506,0
|
|
20240222,142000,34088224,506,506,506,506,0
|
|
20240222,141900,34088224,506,506,506,506,0
|
|
20240222,141800,34088224,506,505,506,504,6
|
|
20240222,141700,34085195,504,504,504,504,5
|
|
20240222,141600,34082675,505,505,505,505,140
|
|
20240222,141500,34011975,505,505,505,505,0
|
|
20240222,141400,34011975,505,505,505,505,0
|
|
20240222,141300,34011975,505,505,505,505,0
|
|
20240222,141200,34011975,505,505,505,505,0
|
|
20240222,141100,34011975,505,505,505,505,1
|
|
20240222,141000,34011470,504,504,504,504,953
|
|
20240222,140900,33531158,504,504,504,504,29
|
|
20240222,140800,33516542,505,505,505,505,800
|
|
20240222,140700,33112542,505,505,505,505,1
|
|
20240222,140600,33112037,504,504,504,504,13
|
|
20240222,140500,33105485,504,504,504,504,24
|
|
20240222,140400,33093389,504,504,504,504,23
|
|
20240222,140300,33081797,504,505,505,504,634
|
|
20240222,140200,32762260,505,505,505,505,0
|
|
20240222,140100,32762260,505,505,505,505,0
|
|
20240222,140000,32762260,505,505,505,505,0
|
|
20240222,135900,32762260,505,505,505,505,0
|
|
20240222,135800,32762260,505,505,505,505,0
|
|
20240222,135700,32762260,505,505,505,505,0
|
|
20240222,135600,32762260,505,505,505,505,0
|
|
20240222,135500,32762260,505,505,505,505,0
|
|
20240222,135400,32762260,505,505,505,505,0
|
|
20240222,135300,32762260,505,505,505,505,0
|
|
20240222,135200,32762260,505,505,505,505,0
|
|
20240222,135100,32762260,505,505,505,505,10
|
|
20240222,135000,32757210,504,504,504,504,0
|
|
20240222,134900,32757210,504,504,504,504,0
|
|
20240222,134800,32757210,504,504,504,504,0
|
|
20240222,134700,32757210,504,504,504,504,0
|
|
20240222,134600,32757210,504,504,504,504,0
|
|
20240222,134500,32757210,504,504,504,504,0
|
|
20240222,134400,32757210,504,504,504,504,0
|
|
20240222,134300,32757210,504,504,504,504,0
|
|
20240222,134200,32757210,504,504,504,504,0
|
|
20240222,134100,32757210,504,504,504,504,0
|
|
20240222,134000,32757210,504,504,504,504,0
|
|
20240222,133900,32757210,504,504,504,504,0
|
|
20240222,133800,32757210,504,504,504,504,0
|
|
20240222,133700,32757210,504,504,504,504,0
|
|
20240222,133600,32757210,504,504,504,504,6
|
|
20240222,133500,32754186,504,504,504,504,6
|
|
20240222,133400,32751162,504,505,505,504,161
|
|
20240222,133300,32669862,505,505,505,505,0
|
|
20240222,133200,32669862,505,505,505,505,0
|
|
20240222,133100,32669862,505,505,505,505,0
|
|
20240222,133000,32669862,505,505,505,505,1
|
|
20240222,132900,32669357,504,504,504,504,2
|
|
20240222,132800,32668349,504,504,504,504,2
|
|
20240222,132700,32667341,503,503,503,503,58
|
|
20240222,132600,32638167,505,505,505,505,0
|
|
20240222,132500,32638167,505,505,505,505,0
|
|
20240222,132400,32638167,505,505,505,505,2
|
|
20240222,132300,32637157,505,505,505,505,0
|
|
20240222,132200,32637157,505,505,505,505,1
|
|
20240222,132100,32636652,504,504,504,504,4
|
|
20240222,132000,32634636,504,504,504,504,0
|
|
20240222,131900,32634636,504,504,504,504,1
|
|
20240222,131800,32634132,505,505,505,505,226
|
|
20240222,131700,32520002,505,505,505,505,0
|
|
20240222,131600,32520002,505,505,505,505,0
|
|
20240222,131500,32520002,505,505,505,505,0
|
|
20240222,131400,32520002,505,505,505,505,0
|
|
20240222,131300,32520002,505,505,505,505,1
|
|
20240222,131200,32519497,503,504,504,503,2400
|
|
20240222,131100,31312296,504,504,504,504,0
|
|
20240222,131000,31312296,504,504,504,504,0
|
|
20240222,130900,31312296,504,504,504,504,0
|
|
20240222,130800,31312296,504,504,504,504,0
|
|
20240222,130700,31312296,504,504,504,504,0
|
|
20240222,130600,31312296,504,504,504,504,0
|
|
20240222,130500,31312296,504,504,504,504,0
|
|
20240222,130400,31312296,504,504,504,504,1
|
|
20240222,130300,31311792,503,503,503,503,0
|
|
20240222,130200,31311792,503,503,503,503,50
|
|
20240222,130100,31286642,503,503,503,503,0
|
|
20240222,130000,31286642,503,503,503,503,0
|
|
20240222,125900,31286642,503,503,503,503,0
|
|
20240222,125800,31286642,503,503,503,503,50
|
|
20240222,125700,31261492,503,503,503,503,0
|
|
20240222,125600,31261492,503,503,503,503,0
|
|
20240222,125500,31261492,503,503,503,503,100
|
|
20240222,125400,31211192,503,503,503,503,0
|
|
20240222,125300,31211192,503,503,503,503,0
|
|
20240222,125200,31211192,503,503,503,503,1359
|
|
20240222,125100,30527615,503,503,503,503,0
|
|
20240222,125000,30527615,503,503,503,503,0
|
|
20240222,124900,30527615,503,503,503,503,0
|
|
20240222,124800,30527615,503,503,503,503,0
|
|
20240222,124700,30527615,503,503,503,503,0
|
|
20240222,124600,30527615,503,503,503,503,10
|
|
20240222,124500,30522585,501,501,501,501,0
|
|
20240222,124400,30522585,501,501,501,501,0
|
|
20240222,124300,30522585,501,501,501,501,0
|
|
20240222,124200,30522585,501,501,501,501,0
|
|
20240222,124100,30522585,501,501,501,501,132
|
|
20240222,124000,30456453,501,501,501,501,0
|
|
20240222,123900,30456453,501,501,501,501,0
|
|
20240222,123800,30456453,501,501,501,501,0
|
|
20240222,123700,30456453,501,501,501,501,0
|
|
20240222,123600,30456453,501,501,501,501,0
|
|
20240222,123500,30456453,501,501,501,501,0
|
|
20240222,123400,30456453,501,501,501,501,0
|
|
20240222,123300,30456453,501,501,501,501,0
|
|
20240222,123200,30456453,501,501,501,501,0
|
|
20240222,123100,30456453,501,501,501,501,0
|
|
20240222,123000,30456453,501,501,501,501,0
|
|
20240222,122900,30456453,501,501,501,501,0
|
|
20240222,122800,30456453,501,501,501,501,0
|
|
20240222,122700,30456453,501,501,501,501,0
|
|
20240222,122600,30456453,501,501,501,501,0
|
|
20240222,122500,30456453,501,501,501,501,0
|
|
20240222,122400,30456453,501,501,501,501,0
|
|
20240222,122300,30456453,501,501,501,501,0
|
|
20240222,122200,30456453,501,501,501,501,0
|
|
20240222,122100,30456453,501,501,501,501,2
|
|
20240222,122000,30455451,500,500,500,500,0
|
|
20240222,121900,30455451,500,501,501,500,5395
|
|
20240222,121800,27757232,501,501,501,501,100
|
|
20240222,121700,27707132,501,502,502,501,2460
|
|
20240222,121600,26473972,503,503,503,503,9
|
|
20240222,121500,26469445,503,503,503,503,0
|
|
20240222,121400,26469445,503,503,503,503,24
|
|
20240222,121300,26457373,505,505,505,505,0
|
|
20240222,121200,26457373,505,505,505,505,0
|
|
20240222,121100,26457373,505,505,505,505,0
|
|
20240222,121000,26457373,505,505,505,505,388
|
|
20240222,120900,26261433,505,505,505,505,0
|
|
20240222,120800,26261433,505,505,505,505,0
|
|
20240222,120700,26261433,505,505,505,505,0
|
|
20240222,120600,26261433,505,505,505,505,0
|
|
20240222,120500,26261433,505,505,505,505,0
|
|
20240222,120400,26261433,505,505,505,505,0
|
|
20240222,120300,26261433,505,505,505,505,0
|
|
20240222,120200,26261433,505,505,505,505,0
|
|
20240222,120100,26261433,505,505,505,505,0
|
|
20240222,120000,26261433,505,502,505,502,222
|
|
20240222,115900,26149983,501,502,502,501,291
|
|
20240222,115800,26003912,505,503,505,503,17
|
|
20240222,115700,25995354,505,505,505,505,1
|
|
20240222,115600,25994849,504,504,505,504,312
|
|
20240222,115500,25837600,504,504,504,504,1
|
|
20240222,115400,25837096,503,503,503,503,1
|
|
20240222,115300,25836593,503,503,503,503,0
|
|
20240222,115200,25836593,503,503,503,503,0
|
|
20240222,115100,25836593,503,503,503,503,0
|
|
20240222,115000,25836593,503,503,503,503,0
|
|
20240222,114900,25836593,503,503,503,503,0
|
|
20240222,114800,25836593,503,503,503,501,111
|
|
20240222,114700,25780978,501,501,501,501,12
|
|
20240222,114600,25774966,503,503,503,503,1
|
|
20240222,114500,25774463,501,503,503,501,10
|
|
20240222,114400,25769435,503,502,503,501,101
|
|
20240222,114300,25718790,504,504,504,504,0
|
|
20240222,114200,25718790,504,504,504,504,0
|
|
20240222,114100,25718790,504,504,504,504,1
|
|
20240222,114000,25718286,503,503,503,503,0
|
|
20240222,113900,25718286,503,503,503,503,0
|
|
20240222,113800,25718286,503,503,503,503,16
|
|
20240222,113700,25710238,503,503,503,503,0
|
|
20240222,113600,25710238,503,503,503,503,0
|
|
20240222,113500,25710238,503,503,503,503,0
|
|
20240222,113400,25710238,503,502,503,502,2
|
|
20240222,113300,25709233,503,502,503,502,20
|
|
20240222,113200,25699192,503,502,503,502,20
|
|
20240222,113100,25689151,502,504,504,501,519
|
|
20240222,113000,25429111,504,504,504,504,0
|
|
20240222,112900,25429111,504,504,504,504,0
|
|
20240222,112800,25429111,504,504,504,504,0
|
|
20240222,112700,25429111,504,504,504,504,0
|
|
20240222,112600,25429111,504,504,504,504,0
|
|
20240222,112500,25429111,504,504,504,504,0
|
|
20240222,112400,25429111,504,503,504,503,19
|
|
20240222,112300,25419553,505,505,505,505,0
|
|
20240222,112200,25419553,505,505,505,505,0
|
|
20240222,112100,25419553,505,505,505,505,0
|
|
20240222,112000,25419553,505,501,505,501,501
|
|
20240222,111900,25168548,501,501,501,501,0
|
|
20240222,111800,25168548,501,501,501,501,0
|
|
20240222,111700,25168548,501,501,501,501,0
|
|
20240222,111600,25168548,501,501,501,501,0
|
|
20240222,111500,25168548,501,501,501,501,0
|
|
20240222,111400,25168548,501,501,501,501,2
|
|
20240222,111300,25167546,503,503,504,503,125
|
|
20240222,111200,25104551,503,503,503,503,4
|
|
20240222,111100,25102539,503,502,503,502,127
|
|
20240222,111000,25038685,501,501,501,501,0
|
|
20240222,110900,25038685,501,501,501,501,456
|
|
20240222,110800,24810229,501,501,501,501,40
|
|
20240222,110700,24790189,502,502,502,502,64
|
|
20240222,110600,24758061,502,502,502,502,47
|
|
20240222,110500,24734467,502,502,502,502,0
|
|
20240222,110400,24734467,502,502,502,502,1300
|
|
20240222,110300,24081867,505,505,505,505,0
|
|
20240222,110200,24081867,505,505,505,505,0
|
|
20240222,110100,24081867,505,505,505,505,0
|
|
20240222,110000,24081867,505,505,505,505,0
|
|
20240222,105900,24081867,505,505,505,505,5
|
|
20240222,105800,24079342,500,500,500,500,0
|
|
20240222,105700,24079342,500,503,503,500,4204
|
|
20240222,105600,21969433,504,504,504,504,100
|
|
20240222,105500,21919033,505,504,505,504,30
|
|
20240222,105400,21903898,504,504,504,504,0
|
|
20240222,105300,21903898,504,504,504,504,1
|
|
20240222,105200,21903394,503,503,503,503,1
|
|
20240222,105100,21902891,503,503,503,503,441
|
|
20240222,105000,21681068,503,503,503,503,0
|
|
20240222,104900,21681068,503,503,503,503,4
|
|
20240222,104800,21679056,504,504,504,504,0
|
|
20240222,104700,21679056,504,504,504,504,109
|
|
20240222,104600,21624120,504,504,504,504,0
|
|
20240222,104500,21624120,504,504,504,504,1
|
|
20240222,104400,21623616,505,505,505,505,0
|
|
20240222,104300,21623616,505,505,505,505,0
|
|
20240222,104200,21623616,505,505,505,505,0
|
|
20240222,104100,21623616,505,505,505,505,28
|
|
20240222,104000,21609476,503,503,503,503,0
|
|
20240222,103900,21609476,503,503,503,503,0
|
|
20240222,103800,21609476,503,503,503,503,0
|
|
20240222,103700,21609476,503,503,503,503,0
|
|
20240222,103600,21609476,503,503,503,503,100
|
|
20240222,103500,21559176,503,503,503,503,0
|
|
20240222,103400,21559176,503,503,503,503,0
|
|
20240222,103300,21559176,503,503,503,503,0
|
|
20240222,103200,21559176,503,503,503,503,0
|
|
20240222,103100,21559176,503,503,503,503,0
|
|
20240222,103000,21559176,503,503,503,503,2000
|
|
20240222,102900,20553176,504,504,504,504,0
|
|
20240222,102800,20553176,504,504,504,504,401
|
|
20240222,102700,20351072,504,504,504,504,4
|
|
20240222,102600,20349056,504,504,504,504,400
|
|
20240222,102500,20147456,503,503,503,503,0
|
|
20240222,102400,20147456,503,503,503,503,0
|
|
20240222,102300,20147456,503,503,503,503,0
|
|
20240222,102200,20147456,503,503,503,503,0
|
|
20240222,102100,20147456,503,503,503,503,0
|
|
20240222,102000,20147456,503,503,503,503,0
|
|
20240222,101900,20147456,503,503,503,503,0
|
|
20240222,101800,20147456,503,503,503,503,0
|
|
20240222,101700,20147456,503,503,503,503,0
|
|
20240222,101600,20147456,503,503,503,503,0
|
|
20240222,101500,20147456,503,503,503,503,219
|
|
20240222,101400,20037299,503,503,503,503,100
|
|
20240222,101300,19986999,503,503,503,503,216
|
|
20240222,101200,19878351,503,503,503,503,0
|
|
20240222,101100,19878351,503,503,503,503,0
|
|
20240222,101000,19878351,503,503,503,503,0
|
|
20240222,100900,19878351,503,503,503,503,0
|
|
20240222,100800,19878351,503,503,503,503,0
|
|
20240222,100700,19878351,503,503,503,503,5
|
|
20240222,100600,19875836,504,504,504,504,0
|
|
20240222,100500,19875836,504,504,504,504,0
|
|
20240222,100400,19875836,504,504,504,504,1
|
|
20240222,100300,19875332,502,502,502,502,0
|
|
20240222,100200,19875332,502,502,502,502,0
|
|
20240222,100100,19875332,502,504,504,502,81
|
|
20240222,100000,19834668,504,504,504,504,1
|
|
20240222,095900,19834164,502,502,502,502,0
|
|
20240222,095800,19834164,502,502,502,502,0
|
|
20240222,095700,19834164,502,502,502,502,0
|
|
20240222,095600,19834164,502,502,502,502,0
|
|
20240222,095500,19834164,502,503,503,502,59
|
|
20240222,095400,19804526,503,503,503,503,0
|
|
20240222,095300,19804526,503,503,503,503,0
|
|
20240222,095200,19804526,503,503,503,503,0
|
|
20240222,095100,19804526,503,503,503,503,0
|
|
20240222,095000,19804526,503,503,503,503,0
|
|
20240222,094900,19804526,503,503,503,503,15
|
|
20240222,094800,19796981,503,503,503,503,0
|
|
20240222,094700,19796981,503,503,503,503,0
|
|
20240222,094600,19796981,503,503,503,503,0
|
|
20240222,094500,19796981,503,503,503,503,5
|
|
20240222,094400,19794466,503,503,503,503,0
|
|
20240222,094300,19794466,503,503,503,503,8
|
|
20240222,094200,19790442,503,503,503,503,0
|
|
20240222,094100,19790442,503,503,503,503,0
|
|
20240222,094000,19790442,503,503,503,503,4
|
|
20240222,093900,19788430,503,503,503,503,0
|
|
20240222,093800,19788430,503,503,503,503,0
|
|
20240222,093700,19788430,503,503,503,503,0
|
|
20240222,093600,19788430,503,503,503,503,0
|
|
20240222,093500,19788430,503,503,503,503,2
|
|
20240222,093400,19787424,503,503,503,503,13
|
|
20240222,093300,19780885,504,505,505,504,24
|
|
20240222,093200,19768778,504,504,504,504,6
|
|
20240222,093100,19765754,505,505,505,505,20
|
|
20240222,093000,19755654,505,503,505,501,10003
|
|
20240222,092900,14743071,505,505,505,505,0
|
|
20240222,092800,14743071,505,505,505,505,0
|
|
20240222,092700,14743071,505,505,505,505,0
|
|
20240222,092600,14743071,505,505,505,505,500
|
|
20240222,092500,14490571,505,505,505,505,300
|
|
20240222,092400,14339071,505,504,505,504,205
|
|
20240222,092300,14235551,505,505,505,505,4
|
|
20240222,092200,14233531,502,502,502,502,195
|
|
20240222,092100,14135641,502,502,502,502,0
|
|
20240222,092000,14135641,502,503,503,502,1500
|
|
20240222,091900,13381940,503,503,503,503,0
|
|
20240222,091800,13381940,503,503,503,503,0
|
|
20240222,091700,13381940,503,505,505,503,1530
|
|
20240222,091600,12612290,505,503,505,503,93
|
|
20240222,091500,12565329,505,505,505,505,0
|
|
20240222,091400,12565329,505,505,505,505,0
|
|
20240222,091300,12565329,505,505,505,505,164
|
|
20240222,091200,12482509,505,505,505,505,0
|
|
20240222,091100,12482509,505,505,505,505,1000
|
|
20240222,091000,11977509,505,505,505,505,396
|
|
20240222,090900,11777529,501,501,501,501,0
|
|
20240222,090800,11777529,501,506,506,501,20126
|
|
20240222,090700,1667263,506,506,506,506,70
|
|
20240222,090600,1631843,506,506,506,506,72
|
|
20240222,090500,1595411,506,506,506,506,1841
|
|
20240222,090400,663865,506,506,506,506,4
|
|
20240222,090300,661841,505,507,507,505,216
|
|
20240222,090200,552630,507,507,507,507,0
|
|
20240222,090100,552630,507,507,507,507,0
|
|
20240222,090000,552630,507,507,507,507,1090
|