628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192500,47170860,653,653,653,653,848
|
|
20240219,192400,47170860,653,653,653,653,0
|
|
20240219,192300,47170860,653,653,653,653,0
|
|
20240219,192200,47170860,653,653,653,653,0
|
|
20240219,192100,47170860,653,653,653,653,0
|
|
20240219,192000,47170860,653,653,653,653,0
|
|
20240219,191900,47170860,653,653,653,653,0
|
|
20240219,191800,47170860,653,653,653,653,0
|
|
20240219,191700,47170860,653,653,653,653,0
|
|
20240219,191600,47170860,653,653,653,653,0
|
|
20240219,191500,47170860,653,653,653,653,0
|
|
20240219,191400,47170860,653,653,653,653,0
|
|
20240219,191300,47170860,653,653,653,653,0
|
|
20240219,191200,47170860,653,653,653,653,0
|
|
20240219,191100,47170860,653,653,653,653,0
|
|
20240219,191000,47170860,653,653,653,653,0
|
|
20240219,190900,47170860,653,653,653,653,0
|
|
20240219,190800,47170860,653,653,653,653,0
|
|
20240219,190700,47170860,653,653,653,653,0
|
|
20240219,190600,47170860,653,653,653,653,0
|
|
20240219,190500,47170860,653,653,653,653,0
|
|
20240219,190400,47170860,653,653,653,653,0
|
|
20240219,190300,47170860,653,653,653,653,0
|
|
20240219,190200,47170860,653,653,653,653,0
|
|
20240219,190100,47170860,653,653,653,653,0
|
|
20240219,190000,47170860,653,653,653,653,0
|
|
20240219,185900,47170860,653,653,653,653,0
|
|
20240219,185800,47170860,653,653,653,653,0
|
|
20240219,185700,47170860,653,653,653,653,0
|
|
20240219,185600,47170860,653,653,653,653,0
|
|
20240219,185500,47170860,653,653,653,653,848
|
|
20240219,185400,47170860,653,653,653,653,0
|
|
20240219,185300,47170860,653,653,653,653,0
|
|
20240219,185200,47170860,653,653,653,653,0
|
|
20240219,185100,47170860,653,653,653,653,0
|
|
20240219,185000,47170860,653,653,653,653,0
|
|
20240219,184900,47170860,653,653,653,653,0
|
|
20240219,184800,47170860,653,653,653,653,0
|
|
20240219,184700,47170860,653,653,653,653,0
|
|
20240219,184600,47170860,653,653,653,653,0
|
|
20240219,184500,47170860,653,653,653,653,0
|
|
20240219,184400,47170860,653,653,653,653,0
|
|
20240219,184300,47170860,653,653,653,653,0
|
|
20240219,184200,47170860,653,653,653,653,0
|
|
20240219,184100,47170860,653,653,653,653,0
|
|
20240219,184000,47170860,653,653,653,653,0
|
|
20240219,183900,47170860,653,653,653,653,0
|
|
20240219,183800,47170860,653,653,653,653,0
|
|
20240219,183700,47170860,653,653,653,653,0
|
|
20240219,183600,47170860,653,653,653,653,0
|
|
20240219,183500,47170860,653,653,653,653,0
|
|
20240219,183400,47170860,653,653,653,653,0
|
|
20240219,183300,47170860,653,653,653,653,0
|
|
20240219,183200,47170860,653,653,653,653,0
|
|
20240219,183100,47170860,653,653,653,653,0
|
|
20240219,183000,47170860,653,653,653,653,0
|
|
20240219,182900,47170860,653,653,653,653,0
|
|
20240219,182800,47170860,653,653,653,653,0
|
|
20240219,182700,47170860,653,653,653,653,0
|
|
20240219,182600,47170860,653,653,653,653,0
|
|
20240219,182500,47170860,653,653,653,653,848
|
|
20240219,182400,47170860,653,653,653,653,0
|
|
20240219,182300,47170860,653,653,653,653,0
|
|
20240219,182200,47170860,653,653,653,653,0
|
|
20240219,182100,47170860,653,653,653,653,0
|
|
20240219,182000,47170860,653,653,653,653,0
|
|
20240219,181900,47170860,653,653,653,653,0
|
|
20240219,181800,47170860,653,653,653,653,0
|
|
20240219,181700,47170860,653,653,653,653,0
|
|
20240219,181600,47170860,653,653,653,653,0
|
|
20240219,181500,47170860,653,653,653,653,0
|
|
20240219,181400,47170860,653,653,653,653,0
|
|
20240219,181300,47170860,653,653,653,653,0
|
|
20240219,181200,47170860,653,653,653,653,0
|
|
20240219,181100,47170860,653,653,653,653,0
|
|
20240219,181000,47170860,653,653,653,653,0
|
|
20240219,180900,47170860,653,653,653,653,0
|
|
20240219,180800,47170860,653,653,653,653,0
|
|
20240219,180700,47170860,653,653,653,653,0
|
|
20240219,180600,47170860,653,653,653,653,0
|
|
20240219,180500,47170860,653,653,653,653,0
|
|
20240219,180400,47170860,653,653,653,653,0
|
|
20240219,180300,47170860,653,653,653,653,0
|
|
20240219,180200,47170860,653,653,653,653,0
|
|
20240219,180100,47170860,653,653,653,653,0
|
|
20240219,180000,47170860,653,653,653,653,0
|
|
20240219,175900,47170860,653,653,653,653,0
|
|
20240219,175800,47170860,653,653,653,653,0
|
|
20240219,175700,47170860,653,653,653,653,0
|
|
20240219,175600,47170860,653,653,653,653,0
|
|
20240219,175500,47170860,653,653,653,653,848
|
|
20240219,175400,47170860,653,653,653,653,0
|
|
20240219,175300,47170860,653,653,653,653,0
|
|
20240219,175200,47170860,653,653,653,653,0
|
|
20240219,175100,47170860,653,653,653,653,0
|
|
20240219,175000,47170860,653,653,653,653,0
|
|
20240219,174900,47170860,653,653,653,653,0
|
|
20240219,174800,47170860,653,653,653,653,0
|
|
20240219,174700,47170860,653,653,653,653,0
|
|
20240219,174600,47170860,653,653,653,653,0
|
|
20240219,174500,47170860,653,653,653,653,0
|
|
20240219,174400,47170860,653,653,653,653,0
|
|
20240219,174300,47170860,653,653,653,653,0
|
|
20240219,174200,47170860,653,653,653,653,0
|
|
20240219,174100,47170860,653,653,653,653,0
|
|
20240219,174000,47170860,653,653,653,653,0
|
|
20240219,173900,47170860,653,653,653,653,0
|
|
20240219,173800,47170860,653,653,653,653,0
|
|
20240219,173700,47170860,653,653,653,653,0
|
|
20240219,173600,47170860,653,653,653,653,0
|
|
20240219,173500,47170860,653,653,653,653,0
|
|
20240219,173400,47170860,653,653,653,653,0
|
|
20240219,173300,47170860,653,653,653,653,0
|
|
20240219,173200,47170860,653,653,653,653,0
|
|
20240219,173100,47170860,653,653,653,653,0
|
|
20240219,173000,47170860,653,653,653,653,0
|
|
20240219,172900,47170860,653,653,653,653,0
|
|
20240219,172800,47170860,653,653,653,653,0
|
|
20240219,172700,47170860,653,653,653,653,0
|
|
20240219,172600,47170860,653,653,653,653,0
|
|
20240219,172500,47170860,653,653,653,653,848
|
|
20240219,172400,47170860,653,653,653,653,0
|
|
20240219,172300,47170860,653,653,653,653,0
|
|
20240219,172200,47170860,653,653,653,653,0
|
|
20240219,172100,47170860,653,653,653,653,0
|
|
20240219,172000,47170860,653,653,653,653,0
|
|
20240219,171900,47170860,653,653,653,653,0
|
|
20240219,171800,47170860,653,653,653,653,0
|
|
20240219,171700,47170860,653,653,653,653,0
|
|
20240219,171600,47170860,653,653,653,653,0
|
|
20240219,171500,47170860,653,653,653,653,0
|
|
20240219,171400,47170860,653,653,653,653,0
|
|
20240219,171300,47170860,653,653,653,653,0
|
|
20240219,171200,47170860,653,653,653,653,0
|
|
20240219,171100,47170860,653,653,653,653,0
|
|
20240219,171000,47170860,653,653,653,653,0
|
|
20240219,170900,47170860,653,653,653,653,0
|
|
20240219,170800,47170860,653,653,653,653,0
|
|
20240219,170700,47170860,653,653,653,653,0
|
|
20240219,170600,47170860,653,653,653,653,0
|
|
20240219,170500,47170860,653,653,653,653,0
|
|
20240219,170400,47170860,653,653,653,653,0
|
|
20240219,170300,47170860,653,653,653,653,0
|
|
20240219,170200,47170860,653,653,653,653,0
|
|
20240219,170100,47170860,653,653,653,653,0
|
|
20240219,170000,47170860,653,653,653,653,0
|
|
20240219,165900,47170860,653,653,653,653,0
|
|
20240219,165800,47170860,653,653,653,653,0
|
|
20240219,165700,47170860,653,653,653,653,0
|
|
20240219,165600,47170860,653,653,653,653,0
|
|
20240219,165500,47170860,653,653,653,653,848
|
|
20240219,165400,47170860,653,653,653,653,0
|
|
20240219,165300,47170860,653,653,653,653,0
|
|
20240219,165200,47170860,653,653,653,653,0
|
|
20240219,165100,47170860,653,653,653,653,0
|
|
20240219,165000,47170860,653,653,653,653,0
|
|
20240219,164900,47170860,653,653,653,653,0
|
|
20240219,164800,47170860,653,653,653,653,0
|
|
20240219,164700,47170860,653,653,653,653,0
|
|
20240219,164600,47170860,653,653,653,653,0
|
|
20240219,164500,47170860,653,653,653,653,0
|
|
20240219,164400,47170860,653,653,653,653,0
|
|
20240219,164300,47170860,653,653,653,653,0
|
|
20240219,164200,47170860,653,653,653,653,0
|
|
20240219,164100,47170860,653,653,653,653,0
|
|
20240219,164000,47170860,653,653,653,653,0
|
|
20240219,163900,47170860,653,653,653,653,0
|
|
20240219,163800,47170860,653,653,653,653,0
|
|
20240219,163700,47170860,653,653,653,653,0
|
|
20240219,163600,47170860,653,653,653,653,0
|
|
20240219,163500,47170860,653,653,653,653,0
|
|
20240219,163400,47170860,653,653,653,653,0
|
|
20240219,163300,47170860,653,653,653,653,0
|
|
20240219,163200,47170860,653,653,653,653,0
|
|
20240219,163100,47170860,653,653,653,653,0
|
|
20240219,163000,47170860,653,653,653,653,0
|
|
20240219,162900,47170860,653,653,653,653,0
|
|
20240219,162800,47170860,653,653,653,653,0
|
|
20240219,162700,47170860,653,653,653,653,0
|
|
20240219,162600,47170860,653,653,653,653,0
|
|
20240219,162500,47170860,653,653,653,653,848
|
|
20240219,162400,47170860,653,653,653,653,0
|
|
20240219,162300,47170860,653,653,653,653,0
|
|
20240219,162200,47170860,653,653,653,653,0
|
|
20240219,162100,47170860,653,653,653,653,0
|
|
20240219,162000,47170860,653,653,653,653,0
|
|
20240219,161900,47170860,653,653,653,653,0
|
|
20240219,161800,47170860,653,653,653,653,0
|
|
20240219,161700,47170860,653,653,653,653,0
|
|
20240219,161600,47170860,653,653,653,653,0
|
|
20240219,161500,47170860,653,653,653,653,0
|
|
20240219,161400,47170860,653,653,653,653,0
|
|
20240219,161300,47170860,653,653,653,653,0
|
|
20240219,161200,47170860,653,653,653,653,0
|
|
20240219,161100,47170860,653,653,653,653,0
|
|
20240219,161000,47170860,653,653,653,653,0
|
|
20240219,160900,47170860,653,653,653,653,0
|
|
20240219,160800,47170860,653,653,653,653,0
|
|
20240219,160700,47170860,653,653,653,653,0
|
|
20240219,160600,47170860,653,653,653,653,0
|
|
20240219,160500,47170860,653,653,653,653,0
|
|
20240219,160400,47170860,653,653,653,653,0
|
|
20240219,160300,47170860,653,653,653,653,0
|
|
20240219,160200,47170860,653,653,653,653,0
|
|
20240219,160100,47170860,653,653,653,653,0
|
|
20240219,160000,47170860,653,653,653,653,0
|
|
20240219,155900,47170860,653,653,653,653,0
|
|
20240219,155800,47170860,653,653,653,653,0
|
|
20240219,155700,47170860,653,653,653,653,0
|
|
20240219,155600,47170860,653,653,653,653,0
|
|
20240219,155500,47170860,653,653,653,653,848
|
|
20240219,155400,47170860,653,653,653,653,0
|
|
20240219,155300,47170860,653,653,653,653,0
|
|
20240219,155200,47170860,653,653,653,653,0
|
|
20240219,155100,47170860,653,653,653,653,0
|
|
20240219,155000,47170860,653,653,653,653,0
|
|
20240219,154900,47170860,653,653,653,653,0
|
|
20240219,154800,47170860,653,653,653,653,0
|
|
20240219,154700,47170860,653,653,653,653,0
|
|
20240219,154600,47170860,653,653,653,653,0
|
|
20240219,154500,47170860,653,653,653,653,0
|
|
20240219,154400,47170860,653,653,653,653,0
|
|
20240219,154300,47170860,653,653,653,653,0
|
|
20240219,154200,47170860,653,653,653,653,0
|
|
20240219,154100,47170860,653,653,653,653,0
|
|
20240219,154000,47170860,653,653,653,653,0
|
|
20240219,153900,47170860,653,653,653,653,0
|
|
20240219,153800,47170860,653,653,653,653,0
|
|
20240219,153700,47170860,653,653,653,653,0
|
|
20240219,153600,47170860,653,653,653,653,0
|
|
20240219,153500,47170860,653,653,653,653,0
|
|
20240219,153400,47170860,653,653,653,653,0
|
|
20240219,153300,47170860,653,653,653,653,0
|
|
20240219,153200,47170860,653,653,653,653,0
|
|
20240219,153100,47170860,653,653,653,653,0
|
|
20240219,153000,47170860,653,653,653,653,848
|
|
20240219,152900,46617116,656,656,656,656,0
|
|
20240219,152800,46617116,656,656,656,656,0
|
|
20240219,152700,46617116,656,656,656,656,0
|
|
20240219,152600,46617116,656,656,656,656,0
|
|
20240219,152500,46617116,656,656,656,656,0
|
|
20240219,152400,46617116,656,656,656,656,0
|
|
20240219,152300,46617116,656,656,656,656,0
|
|
20240219,152200,46617116,656,656,656,656,0
|
|
20240219,152100,46617116,656,656,656,656,0
|
|
20240219,152000,46617116,656,656,656,656,0
|
|
20240219,151900,46617116,656,656,656,656,14
|
|
20240219,151800,46607932,656,656,656,656,0
|
|
20240219,151700,46607932,656,656,656,656,200
|
|
20240219,151600,46476732,656,656,656,656,0
|
|
20240219,151500,46476732,656,656,656,656,0
|
|
20240219,151400,46476732,656,656,656,656,0
|
|
20240219,151300,46476732,656,656,656,656,0
|
|
20240219,151200,46476732,656,656,656,656,0
|
|
20240219,151100,46476732,656,656,656,656,1793
|
|
20240219,151000,45300524,656,656,656,656,0
|
|
20240219,150900,45300524,656,655,656,655,2
|
|
20240219,150800,45299213,656,655,656,655,280
|
|
20240219,150700,45115812,656,656,656,656,0
|
|
20240219,150600,45115812,656,656,656,656,0
|
|
20240219,150500,45115812,656,656,656,656,0
|
|
20240219,150400,45115812,656,656,656,656,0
|
|
20240219,150300,45115812,656,656,656,655,32
|
|
20240219,150200,45094821,656,655,656,655,2
|
|
20240219,150100,45093510,656,656,656,655,462
|
|
20240219,150000,44790440,656,656,656,656,0
|
|
20240219,145900,44790440,656,656,656,656,0
|
|
20240219,145800,44790440,656,656,656,656,0
|
|
20240219,145700,44790440,656,656,656,656,0
|
|
20240219,145600,44790440,656,656,656,656,0
|
|
20240219,145500,44790440,656,656,656,656,0
|
|
20240219,145400,44790440,656,656,656,656,0
|
|
20240219,145300,44790440,656,656,656,656,0
|
|
20240219,145200,44790440,656,656,656,656,0
|
|
20240219,145100,44790440,656,656,656,656,0
|
|
20240219,145000,44790440,656,656,656,656,0
|
|
20240219,144900,44790440,656,656,656,656,0
|
|
20240219,144800,44790440,656,656,656,656,0
|
|
20240219,144700,44790440,656,656,656,656,1
|
|
20240219,144600,44789784,656,656,656,656,0
|
|
20240219,144500,44789784,656,656,656,656,0
|
|
20240219,144400,44789784,656,656,656,656,0
|
|
20240219,144300,44789784,656,656,656,656,0
|
|
20240219,144200,44789784,656,656,656,656,0
|
|
20240219,144100,44789784,656,656,656,656,0
|
|
20240219,144000,44789784,656,656,656,656,2
|
|
20240219,143900,44788472,656,656,656,656,0
|
|
20240219,143800,44788472,656,656,656,656,0
|
|
20240219,143700,44788472,656,656,656,656,0
|
|
20240219,143600,44788472,656,656,656,656,0
|
|
20240219,143500,44788472,656,656,656,656,0
|
|
20240219,143400,44788472,656,656,656,656,0
|
|
20240219,143300,44788472,656,656,656,656,0
|
|
20240219,143200,44788472,656,656,656,656,0
|
|
20240219,143100,44788472,656,656,656,656,0
|
|
20240219,143000,44788472,656,656,656,656,0
|
|
20240219,142900,44788472,656,656,656,656,0
|
|
20240219,142800,44788472,656,656,656,656,0
|
|
20240219,142700,44788472,656,656,656,656,0
|
|
20240219,142600,44788472,656,656,656,656,0
|
|
20240219,142500,44788472,656,656,656,656,0
|
|
20240219,142400,44788472,656,656,656,656,0
|
|
20240219,142300,44788472,656,656,656,656,0
|
|
20240219,142200,44788472,656,656,656,656,0
|
|
20240219,142100,44788472,656,656,656,656,0
|
|
20240219,142000,44788472,656,656,656,656,0
|
|
20240219,141900,44788472,656,656,656,656,0
|
|
20240219,141800,44788472,656,656,656,656,0
|
|
20240219,141700,44788472,656,656,656,656,0
|
|
20240219,141600,44788472,656,656,656,656,0
|
|
20240219,141500,44788472,656,654,656,653,196
|
|
20240219,141400,44660346,656,656,656,656,0
|
|
20240219,141300,44660346,656,656,656,656,0
|
|
20240219,141200,44660346,656,656,656,656,0
|
|
20240219,141100,44660346,656,656,656,656,0
|
|
20240219,141000,44660346,656,656,656,656,0
|
|
20240219,140900,44660346,656,656,656,654,6561
|
|
20240219,140800,40365757,656,656,656,656,0
|
|
20240219,140700,40365757,656,656,656,656,0
|
|
20240219,140600,40365757,656,656,656,656,1
|
|
20240219,140500,40365101,655,655,655,655,1712
|
|
20240219,140400,39243741,656,656,656,656,0
|
|
20240219,140300,39243741,656,656,656,656,0
|
|
20240219,140200,39243741,656,656,656,656,1
|
|
20240219,140100,39243085,656,656,656,656,0
|
|
20240219,140000,39243085,656,656,656,656,0
|
|
20240219,135900,39243085,656,656,656,656,0
|
|
20240219,135800,39243085,656,656,656,656,0
|
|
20240219,135700,39243085,656,656,656,656,0
|
|
20240219,135600,39243085,656,656,656,656,0
|
|
20240219,135500,39243085,656,656,656,656,1
|
|
20240219,135400,39242429,656,656,656,656,0
|
|
20240219,135300,39242429,656,655,656,655,74
|
|
20240219,135200,39193958,656,656,656,656,0
|
|
20240219,135100,39193958,656,656,656,655,39
|
|
20240219,135000,39168402,655,655,655,655,640
|
|
20240219,134900,38749202,655,655,655,655,35
|
|
20240219,134800,38726277,655,655,655,655,367
|
|
20240219,134700,38485892,656,656,656,656,4
|
|
20240219,134600,38483268,656,656,656,656,0
|
|
20240219,134500,38483268,656,656,656,656,0
|
|
20240219,134400,38483268,656,656,656,656,0
|
|
20240219,134300,38483268,656,656,656,656,0
|
|
20240219,134200,38483268,656,656,656,656,0
|
|
20240219,134100,38483268,656,656,656,656,0
|
|
20240219,134000,38483268,656,656,656,656,0
|
|
20240219,133900,38483268,656,656,656,656,0
|
|
20240219,133800,38483268,656,656,656,656,0
|
|
20240219,133700,38483268,656,656,656,656,20
|
|
20240219,133600,38470148,656,656,656,656,0
|
|
20240219,133500,38470148,656,656,656,656,0
|
|
20240219,133400,38470148,656,656,656,656,0
|
|
20240219,133300,38470148,656,656,656,656,0
|
|
20240219,133200,38470148,656,656,656,656,0
|
|
20240219,133100,38470148,656,656,656,656,0
|
|
20240219,133000,38470148,656,656,656,656,0
|
|
20240219,132900,38470148,656,656,656,656,0
|
|
20240219,132800,38470148,656,656,656,656,0
|
|
20240219,132700,38470148,656,656,656,656,0
|
|
20240219,132600,38470148,656,656,656,656,0
|
|
20240219,132500,38470148,656,656,656,656,1
|
|
20240219,132400,38469492,656,656,656,656,0
|
|
20240219,132300,38469492,656,656,656,656,0
|
|
20240219,132200,38469492,656,656,656,656,0
|
|
20240219,132100,38469492,656,656,656,656,0
|
|
20240219,132000,38469492,656,656,656,656,0
|
|
20240219,131900,38469492,656,656,656,656,0
|
|
20240219,131800,38469492,656,656,656,656,0
|
|
20240219,131700,38469492,656,656,656,656,0
|
|
20240219,131600,38469492,656,656,656,656,0
|
|
20240219,131500,38469492,656,656,656,656,0
|
|
20240219,131400,38469492,656,656,656,656,0
|
|
20240219,131300,38469492,656,656,656,656,254
|
|
20240219,131200,38302868,655,655,655,655,0
|
|
20240219,131100,38302868,655,655,655,655,0
|
|
20240219,131000,38302868,655,655,655,655,0
|
|
20240219,130900,38302868,655,655,655,655,0
|
|
20240219,130800,38302868,655,655,655,655,0
|
|
20240219,130700,38302868,655,655,655,655,0
|
|
20240219,130600,38302868,655,655,655,655,0
|
|
20240219,130500,38302868,655,655,655,655,0
|
|
20240219,130400,38302868,655,655,655,655,16
|
|
20240219,130300,38292388,655,655,655,655,0
|
|
20240219,130200,38292388,655,655,655,655,0
|
|
20240219,130100,38292388,655,655,655,655,0
|
|
20240219,130000,38292388,655,655,655,655,0
|
|
20240219,125900,38292388,655,655,655,655,0
|
|
20240219,125800,38292388,655,655,655,655,0
|
|
20240219,125700,38292388,655,655,655,655,0
|
|
20240219,125600,38292388,655,655,655,655,0
|
|
20240219,125500,38292388,655,655,655,655,0
|
|
20240219,125400,38292388,655,655,655,655,0
|
|
20240219,125300,38292388,655,655,655,655,0
|
|
20240219,125200,38292388,655,655,655,655,0
|
|
20240219,125100,38292388,655,655,655,655,0
|
|
20240219,125000,38292388,655,655,655,655,0
|
|
20240219,124900,38292388,655,655,655,655,0
|
|
20240219,124800,38292388,655,655,655,655,0
|
|
20240219,124700,38292388,655,655,655,655,0
|
|
20240219,124600,38292388,655,655,655,655,0
|
|
20240219,124500,38292388,655,655,655,655,0
|
|
20240219,124400,38292388,655,655,655,655,0
|
|
20240219,124300,38292388,655,655,655,655,0
|
|
20240219,124200,38292388,655,655,655,655,35
|
|
20240219,124100,38269463,655,655,655,655,0
|
|
20240219,124000,38269463,655,655,655,655,1004
|
|
20240219,123900,37611843,655,655,655,655,0
|
|
20240219,123800,37611843,655,655,655,655,0
|
|
20240219,123700,37611843,655,655,655,655,0
|
|
20240219,123600,37611843,655,655,655,655,0
|
|
20240219,123500,37611843,655,655,655,655,0
|
|
20240219,123400,37611843,655,655,655,655,0
|
|
20240219,123300,37611843,655,655,655,655,0
|
|
20240219,123200,37611843,655,655,655,655,0
|
|
20240219,123100,37611843,655,655,655,655,0
|
|
20240219,123000,37611843,655,655,655,655,0
|
|
20240219,122900,37611843,655,655,655,655,0
|
|
20240219,122800,37611843,655,655,655,655,0
|
|
20240219,122700,37611843,655,655,655,655,0
|
|
20240219,122600,37611843,655,655,655,655,0
|
|
20240219,122500,37611843,655,655,655,655,0
|
|
20240219,122400,37611843,655,655,655,655,0
|
|
20240219,122300,37611843,655,655,655,655,0
|
|
20240219,122200,37611843,655,655,655,655,0
|
|
20240219,122100,37611843,655,655,655,655,0
|
|
20240219,122000,37611843,655,655,655,655,0
|
|
20240219,121900,37611843,655,655,655,655,11
|
|
20240219,121800,37604638,656,656,656,656,0
|
|
20240219,121700,37604638,656,656,656,656,0
|
|
20240219,121600,37604638,656,656,656,656,0
|
|
20240219,121500,37604638,656,656,656,656,0
|
|
20240219,121400,37604638,656,658,658,655,2910
|
|
20240219,121300,35692901,658,658,658,658,0
|
|
20240219,121200,35692901,658,658,658,658,0
|
|
20240219,121100,35692901,658,658,658,658,0
|
|
20240219,121000,35692901,658,658,658,658,0
|
|
20240219,120900,35692901,658,658,658,658,0
|
|
20240219,120800,35692901,658,658,658,658,0
|
|
20240219,120700,35692901,658,658,658,658,0
|
|
20240219,120600,35692901,658,658,658,658,0
|
|
20240219,120500,35692901,658,658,658,658,0
|
|
20240219,120400,35692901,658,658,658,658,0
|
|
20240219,120300,35692901,658,658,658,658,356
|
|
20240219,120200,35458653,660,660,660,660,0
|
|
20240219,120100,35458653,660,660,660,660,100
|
|
20240219,120000,35392653,661,661,661,661,100
|
|
20240219,115900,35326553,662,662,662,662,0
|
|
20240219,115800,35326553,662,662,662,662,0
|
|
20240219,115700,35326553,662,662,662,662,0
|
|
20240219,115600,35326553,662,662,662,662,0
|
|
20240219,115500,35326553,662,662,662,662,0
|
|
20240219,115400,35326553,662,662,662,662,0
|
|
20240219,115300,35326553,662,662,662,662,0
|
|
20240219,115200,35326553,662,662,662,662,5
|
|
20240219,115100,35323243,658,658,658,658,0
|
|
20240219,115000,35323243,658,658,658,658,622
|
|
20240219,114900,34913967,662,662,662,662,0
|
|
20240219,114800,34913967,662,662,662,662,0
|
|
20240219,114700,34913967,662,662,662,662,0
|
|
20240219,114600,34913967,662,662,662,662,10
|
|
20240219,114500,34907347,662,662,662,662,0
|
|
20240219,114400,34907347,662,662,662,662,0
|
|
20240219,114300,34907347,662,662,662,662,0
|
|
20240219,114200,34907347,662,662,662,662,0
|
|
20240219,114100,34907347,662,662,662,662,0
|
|
20240219,114000,34907347,662,662,662,662,1
|
|
20240219,113900,34906685,658,658,658,658,0
|
|
20240219,113800,34906685,658,658,658,658,0
|
|
20240219,113700,34906685,658,658,658,658,0
|
|
20240219,113600,34906685,658,658,658,658,0
|
|
20240219,113500,34906685,658,658,658,658,0
|
|
20240219,113400,34906685,658,662,662,658,3
|
|
20240219,113300,34904707,662,662,662,662,1
|
|
20240219,113200,34904045,662,662,662,662,0
|
|
20240219,113100,34904045,662,662,662,662,0
|
|
20240219,113000,34904045,662,662,662,662,0
|
|
20240219,112900,34904045,662,662,662,662,0
|
|
20240219,112800,34904045,662,662,662,662,0
|
|
20240219,112700,34904045,662,662,662,662,0
|
|
20240219,112600,34904045,662,662,662,662,0
|
|
20240219,112500,34904045,662,662,662,662,3
|
|
20240219,112400,34902059,662,662,662,662,0
|
|
20240219,112300,34902059,662,662,662,662,0
|
|
20240219,112200,34902059,662,662,662,662,0
|
|
20240219,112100,34902059,662,662,662,662,0
|
|
20240219,112000,34902059,662,662,662,662,0
|
|
20240219,111900,34902059,662,662,662,662,0
|
|
20240219,111800,34902059,662,657,662,657,2
|
|
20240219,111700,34900740,657,662,662,657,9
|
|
20240219,111600,34894802,663,663,663,663,0
|
|
20240219,111500,34894802,663,663,663,663,0
|
|
20240219,111400,34894802,663,663,663,663,0
|
|
20240219,111300,34894802,663,663,663,663,0
|
|
20240219,111200,34894802,663,656,663,656,3780
|
|
20240219,111100,32410316,656,656,656,656,0
|
|
20240219,111000,32410316,656,656,656,656,0
|
|
20240219,110900,32410316,656,656,656,656,0
|
|
20240219,110800,32410316,656,656,656,656,0
|
|
20240219,110700,32410316,656,656,656,656,14
|
|
20240219,110600,32401132,656,656,656,656,0
|
|
20240219,110500,32401132,656,656,656,656,0
|
|
20240219,110400,32401132,656,656,656,656,0
|
|
20240219,110300,32401132,656,656,656,656,0
|
|
20240219,110200,32401132,656,656,656,656,0
|
|
20240219,110100,32401132,656,656,656,656,0
|
|
20240219,110000,32401132,656,656,656,656,0
|
|
20240219,105900,32401132,656,656,656,656,0
|
|
20240219,105800,32401132,656,656,656,656,0
|
|
20240219,105700,32401132,656,656,656,656,0
|
|
20240219,105600,32401132,656,656,656,656,1
|
|
20240219,105500,32400476,656,656,656,656,200
|
|
20240219,105400,32269276,656,656,656,656,0
|
|
20240219,105300,32269276,656,656,656,656,0
|
|
20240219,105200,32269276,656,656,656,656,0
|
|
20240219,105100,32269276,656,656,656,656,8
|
|
20240219,105000,32264028,656,656,656,656,0
|
|
20240219,104900,32264028,656,656,656,656,152
|
|
20240219,104800,32164316,656,656,656,656,1
|
|
20240219,104700,32163660,655,655,655,655,0
|
|
20240219,104600,32163660,655,655,655,655,0
|
|
20240219,104500,32163660,655,655,655,655,0
|
|
20240219,104400,32163660,655,655,655,655,7
|
|
20240219,104300,32159075,656,656,656,656,0
|
|
20240219,104200,32159075,656,656,656,656,0
|
|
20240219,104100,32159075,656,656,656,656,0
|
|
20240219,104000,32159075,656,656,656,656,1
|
|
20240219,103900,32158419,654,655,655,654,3600
|
|
20240219,103800,29803026,656,656,656,656,0
|
|
20240219,103700,29803026,656,656,656,656,0
|
|
20240219,103600,29803026,656,656,656,656,0
|
|
20240219,103500,29803026,656,656,656,656,0
|
|
20240219,103400,29803026,656,656,656,656,0
|
|
20240219,103300,29803026,656,656,656,656,0
|
|
20240219,103200,29803026,656,656,656,656,0
|
|
20240219,103100,29803026,656,656,656,656,0
|
|
20240219,103000,29803026,656,656,656,656,0
|
|
20240219,102900,29803026,656,656,656,656,0
|
|
20240219,102800,29803026,656,656,656,656,0
|
|
20240219,102700,29803026,656,656,656,656,856
|
|
20240219,102600,29241490,658,658,658,658,0
|
|
20240219,102500,29241490,658,658,658,658,0
|
|
20240219,102400,29241490,658,658,658,658,0
|
|
20240219,102300,29241490,658,658,658,658,0
|
|
20240219,102200,29241490,658,658,658,658,0
|
|
20240219,102100,29241490,658,658,658,658,1
|
|
20240219,102000,29240832,656,656,656,656,0
|
|
20240219,101900,29240832,656,656,656,656,0
|
|
20240219,101800,29240832,656,656,656,656,1
|
|
20240219,101700,29240176,658,658,658,658,0
|
|
20240219,101600,29240176,658,658,658,658,0
|
|
20240219,101500,29240176,658,658,658,658,0
|
|
20240219,101400,29240176,658,658,658,658,0
|
|
20240219,101300,29240176,658,658,658,658,0
|
|
20240219,101200,29240176,658,656,658,655,139
|
|
20240219,101100,29149098,658,657,658,657,510
|
|
20240219,101000,28813531,658,658,658,658,15594
|
|
20240219,100900,18552679,658,658,658,658,20
|
|
20240219,100800,18539519,658,658,658,658,0
|
|
20240219,100700,18539519,658,658,658,658,0
|
|
20240219,100600,18539519,658,658,658,658,0
|
|
20240219,100500,18539519,658,658,658,658,0
|
|
20240219,100400,18539519,658,658,658,658,0
|
|
20240219,100300,18539519,658,658,658,658,1
|
|
20240219,100200,18538861,656,656,656,656,300
|
|
20240219,100100,18342061,655,656,656,655,2338
|
|
20240219,100000,16808924,657,657,657,657,0
|
|
20240219,095900,16808924,657,657,657,657,6835
|
|
20240219,095800,12318329,657,657,657,657,769
|
|
20240219,095700,11813096,657,657,657,657,0
|
|
20240219,095600,11813096,657,657,657,657,0
|
|
20240219,095500,11813096,657,657,657,657,0
|
|
20240219,095400,11813096,657,657,657,657,492
|
|
20240219,095300,11489852,657,657,657,657,893
|
|
20240219,095200,10903151,656,656,656,656,0
|
|
20240219,095100,10903151,656,656,656,656,0
|
|
20240219,095000,10903151,656,656,656,656,0
|
|
20240219,094900,10903151,656,656,656,656,1
|
|
20240219,094800,10902495,656,656,656,656,1
|
|
20240219,094700,10901839,656,656,656,656,4
|
|
20240219,094600,10899215,656,658,658,656,19
|
|
20240219,094500,10886725,658,658,658,658,1
|
|
20240219,094400,10886067,655,655,655,655,0
|
|
20240219,094300,10886067,655,655,655,655,513
|
|
20240219,094200,10550052,655,658,658,655,2488
|
|
20240219,094100,8919272,657,657,657,657,46
|
|
20240219,094000,8889050,657,657,657,657,51
|
|
20240219,093900,8855543,657,657,657,657,1
|
|
20240219,093800,8854886,657,657,657,657,3
|
|
20240219,093700,8852915,658,658,658,658,0
|
|
20240219,093600,8852915,658,658,658,658,0
|
|
20240219,093500,8852915,658,655,658,654,1192
|
|
20240219,093400,8073328,655,655,655,655,167
|
|
20240219,093300,7963943,655,655,655,655,48
|
|
20240219,093200,7932503,655,655,655,655,876
|
|
20240219,093100,7358723,655,656,656,655,132
|
|
20240219,093000,7272255,656,657,657,656,242
|
|
20240219,092900,7113501,657,657,657,657,0
|
|
20240219,092800,7113501,657,656,657,656,14
|
|
20240219,092700,7104304,656,656,656,656,0
|
|
20240219,092600,7104304,656,656,656,656,9
|
|
20240219,092500,7098400,656,656,656,656,0
|
|
20240219,092400,7098400,656,656,656,656,1
|
|
20240219,092300,7097744,656,657,657,656,2
|
|
20240219,092200,7096431,657,657,657,657,145
|
|
20240219,092100,7001166,657,657,657,657,0
|
|
20240219,092000,7001166,657,657,657,657,1
|
|
20240219,091900,7000509,658,658,658,658,0
|
|
20240219,091800,7000509,658,658,658,658,0
|
|
20240219,091700,7000509,658,658,658,658,0
|
|
20240219,091600,7000509,658,658,658,658,0
|
|
20240219,091500,7000509,658,658,658,658,0
|
|
20240219,091400,7000509,658,658,658,658,600
|
|
20240219,091300,6605709,660,663,663,660,1391
|
|
20240219,091200,5684891,661,661,661,661,0
|
|
20240219,091100,5684891,661,664,665,661,6
|
|
20240219,091000,5680906,665,665,665,665,0
|
|
20240219,090900,5680906,665,665,665,665,0
|
|
20240219,090800,5680906,665,664,665,664,35
|
|
20240219,090700,5657632,665,665,665,665,1
|
|
20240219,090600,5656967,664,656,664,656,135
|
|
20240219,090500,5568151,656,665,665,655,8
|
|
20240219,090400,5562880,665,665,665,665,2
|
|
20240219,090300,5561550,665,665,665,665,1
|
|
20240219,090200,5560885,659,659,659,659,1
|
|
20240219,090100,5560226,653,653,659,653,522
|
|
20240219,090000,5219354,652,647,652,647,8067
|