655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,195200,72270387,526,526,526,526,2760
|
|
20240219,195100,72270387,526,526,526,526,0
|
|
20240219,195000,72270387,526,526,526,526,0
|
|
20240219,194900,72270387,526,526,526,526,0
|
|
20240219,194800,72270387,526,526,526,526,0
|
|
20240219,194700,72270387,526,526,526,526,0
|
|
20240219,194600,72270387,526,526,526,526,0
|
|
20240219,194500,72270387,526,526,526,526,0
|
|
20240219,194400,72270387,526,526,526,526,0
|
|
20240219,194300,72270387,526,526,526,526,0
|
|
20240219,194200,72270387,526,526,526,526,0
|
|
20240219,194100,72270387,526,526,526,526,0
|
|
20240219,194000,72270387,526,526,526,526,0
|
|
20240219,193900,72270387,526,526,526,526,0
|
|
20240219,193800,72270387,526,526,526,526,0
|
|
20240219,193700,72270387,526,526,526,526,0
|
|
20240219,193600,72270387,526,526,526,526,0
|
|
20240219,193500,72270387,526,526,526,526,0
|
|
20240219,193400,72270387,526,526,526,526,0
|
|
20240219,193300,72270387,526,526,526,526,0
|
|
20240219,193200,72270387,526,526,526,526,0
|
|
20240219,193100,72270387,526,526,526,526,0
|
|
20240219,193000,72270387,526,526,526,526,0
|
|
20240219,192900,72270387,526,526,526,526,0
|
|
20240219,192800,72270387,526,526,526,526,0
|
|
20240219,192700,72270387,526,526,526,526,0
|
|
20240219,192600,72270387,526,526,526,526,0
|
|
20240219,192500,72270387,526,526,526,526,0
|
|
20240219,192400,72270387,526,526,526,526,0
|
|
20240219,192300,72270387,526,526,526,526,0
|
|
20240219,192200,72270387,526,526,526,526,2760
|
|
20240219,192100,72270387,526,526,526,526,0
|
|
20240219,192000,72270387,526,526,526,526,0
|
|
20240219,191900,72270387,526,526,526,526,0
|
|
20240219,191800,72270387,526,526,526,526,0
|
|
20240219,191700,72270387,526,526,526,526,0
|
|
20240219,191600,72270387,526,526,526,526,0
|
|
20240219,191500,72270387,526,526,526,526,0
|
|
20240219,191400,72270387,526,526,526,526,0
|
|
20240219,191300,72270387,526,526,526,526,0
|
|
20240219,191200,72270387,526,526,526,526,0
|
|
20240219,191100,72270387,526,526,526,526,0
|
|
20240219,191000,72270387,526,526,526,526,0
|
|
20240219,190900,72270387,526,526,526,526,0
|
|
20240219,190800,72270387,526,526,526,526,0
|
|
20240219,190700,72270387,526,526,526,526,0
|
|
20240219,190600,72270387,526,526,526,526,0
|
|
20240219,190500,72270387,526,526,526,526,0
|
|
20240219,190400,72270387,526,526,526,526,0
|
|
20240219,190300,72270387,526,526,526,526,0
|
|
20240219,190200,72270387,526,526,526,526,0
|
|
20240219,190100,72270387,526,526,526,526,0
|
|
20240219,190000,72270387,526,526,526,526,0
|
|
20240219,185900,72270387,526,526,526,526,0
|
|
20240219,185800,72270387,526,526,526,526,0
|
|
20240219,185700,72270387,526,526,526,526,0
|
|
20240219,185600,72270387,526,526,526,526,0
|
|
20240219,185500,72270387,526,526,526,526,0
|
|
20240219,185400,72270387,526,526,526,526,0
|
|
20240219,185300,72270387,526,526,526,526,0
|
|
20240219,185200,72270387,526,526,526,526,2760
|
|
20240219,185100,72270387,526,526,526,526,0
|
|
20240219,185000,72270387,526,526,526,526,0
|
|
20240219,184900,72270387,526,526,526,526,0
|
|
20240219,184800,72270387,526,526,526,526,0
|
|
20240219,184700,72270387,526,526,526,526,0
|
|
20240219,184600,72270387,526,526,526,526,0
|
|
20240219,184500,72270387,526,526,526,526,0
|
|
20240219,184400,72270387,526,526,526,526,0
|
|
20240219,184300,72270387,526,526,526,526,0
|
|
20240219,184200,72270387,526,526,526,526,0
|
|
20240219,184100,72270387,526,526,526,526,0
|
|
20240219,184000,72270387,526,526,526,526,0
|
|
20240219,183900,72270387,526,526,526,526,0
|
|
20240219,183800,72270387,526,526,526,526,0
|
|
20240219,183700,72270387,526,526,526,526,0
|
|
20240219,183600,72270387,526,526,526,526,0
|
|
20240219,183500,72270387,526,526,526,526,0
|
|
20240219,183400,72270387,526,526,526,526,0
|
|
20240219,183300,72270387,526,526,526,526,0
|
|
20240219,183200,72270387,526,526,526,526,0
|
|
20240219,183100,72270387,526,526,526,526,0
|
|
20240219,183000,72270387,526,526,526,526,0
|
|
20240219,182900,72270387,526,526,526,526,0
|
|
20240219,182800,72270387,526,526,526,526,0
|
|
20240219,182700,72270387,526,526,526,526,0
|
|
20240219,182600,72270387,526,526,526,526,0
|
|
20240219,182500,72270387,526,526,526,526,0
|
|
20240219,182400,72270387,526,526,526,526,0
|
|
20240219,182300,72270387,526,526,526,526,0
|
|
20240219,182200,72270387,526,526,526,526,2760
|
|
20240219,182100,72270387,526,526,526,526,0
|
|
20240219,182000,72270387,526,526,526,526,0
|
|
20240219,181900,72270387,526,526,526,526,0
|
|
20240219,181800,72270387,526,526,526,526,0
|
|
20240219,181700,72270387,526,526,526,526,0
|
|
20240219,181600,72270387,526,526,526,526,0
|
|
20240219,181500,72270387,526,526,526,526,0
|
|
20240219,181400,72270387,526,526,526,526,0
|
|
20240219,181300,72270387,526,526,526,526,0
|
|
20240219,181200,72270387,526,526,526,526,0
|
|
20240219,181100,72270387,526,526,526,526,0
|
|
20240219,181000,72270387,526,526,526,526,0
|
|
20240219,180900,72270387,526,526,526,526,0
|
|
20240219,180800,72270387,526,526,526,526,0
|
|
20240219,180700,72270387,526,526,526,526,0
|
|
20240219,180600,72270387,526,526,526,526,0
|
|
20240219,180500,72270387,526,526,526,526,0
|
|
20240219,180400,72270387,526,526,526,526,0
|
|
20240219,180300,72270387,526,526,526,526,0
|
|
20240219,180200,72270387,526,526,526,526,0
|
|
20240219,180100,72270387,526,526,526,526,0
|
|
20240219,180000,72270387,526,526,526,526,0
|
|
20240219,175900,72270387,526,526,526,526,0
|
|
20240219,175800,72270387,526,526,526,526,0
|
|
20240219,175700,72270387,526,526,526,526,0
|
|
20240219,175600,72270387,526,526,526,526,0
|
|
20240219,175500,72270387,526,526,526,526,0
|
|
20240219,175400,72270387,526,526,526,526,0
|
|
20240219,175300,72270387,526,526,526,526,0
|
|
20240219,175200,72270387,526,526,526,526,2760
|
|
20240219,175100,72270387,526,526,526,526,0
|
|
20240219,175000,72270387,526,526,526,526,0
|
|
20240219,174900,72270387,526,526,526,526,0
|
|
20240219,174800,72270387,526,526,526,526,0
|
|
20240219,174700,72270387,526,526,526,526,0
|
|
20240219,174600,72270387,526,526,526,526,0
|
|
20240219,174500,72270387,526,526,526,526,0
|
|
20240219,174400,72270387,526,526,526,526,0
|
|
20240219,174300,72270387,526,526,526,526,0
|
|
20240219,174200,72270387,526,526,526,526,0
|
|
20240219,174100,72270387,526,526,526,526,0
|
|
20240219,174000,72270387,526,526,526,526,0
|
|
20240219,173900,72270387,526,526,526,526,0
|
|
20240219,173800,72270387,526,526,526,526,0
|
|
20240219,173700,72270387,526,526,526,526,0
|
|
20240219,173600,72270387,526,526,526,526,0
|
|
20240219,173500,72270387,526,526,526,526,0
|
|
20240219,173400,72270387,526,526,526,526,0
|
|
20240219,173300,72270387,526,526,526,526,0
|
|
20240219,173200,72270387,526,526,526,526,0
|
|
20240219,173100,72270387,526,526,526,526,0
|
|
20240219,173000,72270387,526,526,526,526,0
|
|
20240219,172900,72270387,526,526,526,526,0
|
|
20240219,172800,72270387,526,526,526,526,0
|
|
20240219,172700,72270387,526,526,526,526,0
|
|
20240219,172600,72270387,526,526,526,526,0
|
|
20240219,172500,72270387,526,526,526,526,0
|
|
20240219,172400,72270387,526,526,526,526,0
|
|
20240219,172300,72270387,526,526,526,526,0
|
|
20240219,172200,72270387,526,526,526,526,2760
|
|
20240219,172100,72270387,526,526,526,526,0
|
|
20240219,172000,72270387,526,526,526,526,0
|
|
20240219,171900,72270387,526,526,526,526,0
|
|
20240219,171800,72270387,526,526,526,526,0
|
|
20240219,171700,72270387,526,526,526,526,0
|
|
20240219,171600,72270387,526,526,526,526,0
|
|
20240219,171500,72270387,526,526,526,526,0
|
|
20240219,171400,72270387,526,526,526,526,0
|
|
20240219,171300,72270387,526,526,526,526,0
|
|
20240219,171200,72270387,526,526,526,526,0
|
|
20240219,171100,72270387,526,526,526,526,0
|
|
20240219,171000,72270387,526,526,526,526,0
|
|
20240219,170900,72270387,526,526,526,526,0
|
|
20240219,170800,72270387,526,526,526,526,0
|
|
20240219,170700,72270387,526,526,526,526,0
|
|
20240219,170600,72270387,526,526,526,526,0
|
|
20240219,170500,72270387,526,526,526,526,0
|
|
20240219,170400,72270387,526,526,526,526,0
|
|
20240219,170300,72270387,526,526,526,526,0
|
|
20240219,170200,72270387,526,526,526,526,0
|
|
20240219,170100,72270387,526,526,526,526,0
|
|
20240219,170000,72270387,526,526,526,526,0
|
|
20240219,165900,72270387,526,526,526,526,0
|
|
20240219,165800,72270387,526,526,526,526,0
|
|
20240219,165700,72270387,526,526,526,526,0
|
|
20240219,165600,72270387,526,526,526,526,0
|
|
20240219,165500,72270387,526,526,526,526,0
|
|
20240219,165400,72270387,526,526,526,526,0
|
|
20240219,165300,72270387,526,526,526,526,0
|
|
20240219,165200,72270387,526,526,526,526,2760
|
|
20240219,165100,72270387,526,526,526,526,0
|
|
20240219,165000,72270387,526,526,526,526,0
|
|
20240219,164900,72270387,526,526,526,526,0
|
|
20240219,164800,72270387,526,526,526,526,0
|
|
20240219,164700,72270387,526,526,526,526,0
|
|
20240219,164600,72270387,526,526,526,526,0
|
|
20240219,164500,72270387,526,526,526,526,0
|
|
20240219,164400,72270387,526,526,526,526,0
|
|
20240219,164300,72270387,526,526,526,526,0
|
|
20240219,164200,72270387,526,526,526,526,0
|
|
20240219,164100,72270387,526,526,526,526,0
|
|
20240219,164000,72270387,526,526,526,526,0
|
|
20240219,163900,72270387,526,526,526,526,0
|
|
20240219,163800,72270387,526,526,526,526,0
|
|
20240219,163700,72270387,526,526,526,526,0
|
|
20240219,163600,72270387,526,526,526,526,0
|
|
20240219,163500,72270387,526,526,526,526,0
|
|
20240219,163400,72270387,526,526,526,526,0
|
|
20240219,163300,72270387,526,526,526,526,0
|
|
20240219,163200,72270387,526,526,526,526,0
|
|
20240219,163100,72270387,526,526,526,526,0
|
|
20240219,163000,72270387,526,526,526,526,0
|
|
20240219,162900,72270387,526,526,526,526,0
|
|
20240219,162800,72270387,526,526,526,526,0
|
|
20240219,162700,72270387,526,526,526,526,0
|
|
20240219,162600,72270387,526,526,526,526,0
|
|
20240219,162500,72270387,526,526,526,526,0
|
|
20240219,162400,72270387,526,526,526,526,0
|
|
20240219,162300,72270387,526,526,526,526,0
|
|
20240219,162200,72270387,526,526,526,526,2760
|
|
20240219,162100,72270387,526,526,526,526,0
|
|
20240219,162000,72270387,526,526,526,526,0
|
|
20240219,161900,72270387,526,526,526,526,0
|
|
20240219,161800,72270387,526,526,526,526,0
|
|
20240219,161700,72270387,526,526,526,526,0
|
|
20240219,161600,72270387,526,526,526,526,0
|
|
20240219,161500,72270387,526,526,526,526,0
|
|
20240219,161400,72270387,526,526,526,526,0
|
|
20240219,161300,72270387,526,526,526,526,0
|
|
20240219,161200,72270387,526,526,526,526,0
|
|
20240219,161100,72270387,526,526,526,526,0
|
|
20240219,161000,72270387,526,526,526,526,0
|
|
20240219,160900,72270387,526,526,526,526,0
|
|
20240219,160800,72270387,526,526,526,526,0
|
|
20240219,160700,72270387,526,526,526,526,0
|
|
20240219,160600,72270387,526,526,526,526,0
|
|
20240219,160500,72270387,526,526,526,526,0
|
|
20240219,160400,72270387,526,526,526,526,0
|
|
20240219,160300,72270387,526,526,526,526,0
|
|
20240219,160200,72270387,526,526,526,526,0
|
|
20240219,160100,72270387,526,526,526,526,0
|
|
20240219,160000,72270387,526,526,526,526,0
|
|
20240219,155900,72270387,526,526,526,526,0
|
|
20240219,155800,72270387,526,526,526,526,0
|
|
20240219,155700,72270387,526,526,526,526,0
|
|
20240219,155600,72270387,526,526,526,526,0
|
|
20240219,155500,72270387,526,526,526,526,0
|
|
20240219,155400,72270387,526,526,526,526,0
|
|
20240219,155300,72270387,526,526,526,526,0
|
|
20240219,155200,72270387,526,526,526,526,2760
|
|
20240219,155100,72270387,526,526,526,526,0
|
|
20240219,155000,72270387,526,526,526,526,0
|
|
20240219,154900,72270387,526,526,526,526,0
|
|
20240219,154800,72270387,526,526,526,526,0
|
|
20240219,154700,72270387,526,526,526,526,0
|
|
20240219,154600,72270387,526,526,526,526,0
|
|
20240219,154500,72270387,526,526,526,526,0
|
|
20240219,154400,72270387,526,526,526,526,0
|
|
20240219,154300,72270387,526,526,526,526,0
|
|
20240219,154200,72270387,526,526,526,526,0
|
|
20240219,154100,72270387,526,526,526,526,0
|
|
20240219,154000,72270387,526,526,526,526,0
|
|
20240219,153900,72270387,526,526,526,526,0
|
|
20240219,153800,72270387,526,526,526,526,0
|
|
20240219,153700,72270387,526,526,526,526,0
|
|
20240219,153600,72270387,526,526,526,526,0
|
|
20240219,153500,72270387,526,526,526,526,0
|
|
20240219,153400,72270387,526,526,526,526,0
|
|
20240219,153300,72270387,526,526,526,526,0
|
|
20240219,153200,72270387,526,526,526,526,0
|
|
20240219,153100,72270387,526,526,526,526,0
|
|
20240219,153000,72270387,526,526,526,526,2760
|
|
20240219,152900,70818627,526,526,526,526,0
|
|
20240219,152800,70818627,526,526,526,526,0
|
|
20240219,152700,70818627,526,526,526,526,0
|
|
20240219,152600,70818627,526,526,526,526,0
|
|
20240219,152500,70818627,526,526,526,526,0
|
|
20240219,152400,70818627,526,526,526,526,0
|
|
20240219,152300,70818627,526,526,526,526,0
|
|
20240219,152200,70818627,526,526,526,526,0
|
|
20240219,152100,70818627,526,526,526,526,0
|
|
20240219,152000,70818627,526,526,526,526,0
|
|
20240219,151900,70818627,526,525,526,525,668
|
|
20240219,151800,70467922,525,525,525,525,0
|
|
20240219,151700,70467922,525,526,526,525,461
|
|
20240219,151600,70225893,525,525,525,525,4
|
|
20240219,151500,70223793,526,526,526,526,84
|
|
20240219,151400,70179609,526,526,526,526,5
|
|
20240219,151300,70176979,526,526,526,526,0
|
|
20240219,151200,70176979,526,526,526,526,0
|
|
20240219,151100,70176979,526,526,526,526,0
|
|
20240219,151000,70176979,526,526,526,526,0
|
|
20240219,150900,70176979,526,526,526,526,0
|
|
20240219,150800,70176979,526,526,526,526,0
|
|
20240219,150700,70176979,526,526,526,526,120
|
|
20240219,150600,70113859,526,526,526,526,7
|
|
20240219,150500,70110177,524,524,524,524,0
|
|
20240219,150400,70110177,524,524,524,524,0
|
|
20240219,150300,70110177,524,524,524,524,0
|
|
20240219,150200,70110177,524,524,524,524,0
|
|
20240219,150100,70110177,524,524,524,524,0
|
|
20240219,150000,70110177,524,524,524,524,0
|
|
20240219,145900,70110177,524,524,524,524,20
|
|
20240219,145800,70099697,524,524,524,524,0
|
|
20240219,145700,70099697,524,524,524,524,200
|
|
20240219,145600,69994897,524,525,525,524,47
|
|
20240219,145500,69970253,526,526,526,526,0
|
|
20240219,145400,69970253,526,526,526,526,0
|
|
20240219,145300,69970253,526,526,526,526,0
|
|
20240219,145200,69970253,526,526,526,526,0
|
|
20240219,145100,69970253,526,526,526,526,0
|
|
20240219,145000,69970253,526,526,526,526,0
|
|
20240219,144900,69970253,526,526,526,526,0
|
|
20240219,144800,69970253,526,526,526,526,0
|
|
20240219,144700,69970253,526,525,526,525,105
|
|
20240219,144600,69915123,525,525,525,525,100
|
|
20240219,144500,69862623,525,525,525,525,200
|
|
20240219,144400,69757623,525,525,525,525,300
|
|
20240219,144300,69600123,525,525,525,525,0
|
|
20240219,144200,69600123,525,525,525,525,200
|
|
20240219,144100,69495123,525,525,525,525,0
|
|
20240219,144000,69495123,525,525,525,525,500
|
|
20240219,143900,69232623,525,525,525,525,2130
|
|
20240219,143800,68114373,525,525,525,525,0
|
|
20240219,143700,68114373,525,525,525,525,0
|
|
20240219,143600,68114373,525,525,525,525,0
|
|
20240219,143500,68114373,525,525,525,525,0
|
|
20240219,143400,68114373,525,525,525,525,0
|
|
20240219,143300,68114373,525,525,525,525,0
|
|
20240219,143200,68114373,525,525,525,525,0
|
|
20240219,143100,68114373,525,525,525,525,0
|
|
20240219,143000,68114373,525,525,525,525,13
|
|
20240219,142900,68107548,525,525,525,525,0
|
|
20240219,142800,68107548,525,525,525,525,0
|
|
20240219,142700,68107548,525,525,525,525,0
|
|
20240219,142600,68107548,525,525,525,525,1000
|
|
20240219,142500,67582548,526,526,526,526,0
|
|
20240219,142400,67582548,526,526,526,526,0
|
|
20240219,142300,67582548,526,526,526,526,0
|
|
20240219,142200,67582548,526,526,526,526,0
|
|
20240219,142100,67582548,526,526,526,526,0
|
|
20240219,142000,67582548,526,526,526,526,0
|
|
20240219,141900,67582548,526,526,526,526,0
|
|
20240219,141800,67582548,526,526,526,526,0
|
|
20240219,141700,67582548,526,526,526,526,0
|
|
20240219,141600,67582548,526,526,526,526,0
|
|
20240219,141500,67582548,526,526,526,526,0
|
|
20240219,141400,67582548,526,525,526,525,2039
|
|
20240219,141300,66512070,524,524,524,524,0
|
|
20240219,141200,66512070,524,524,524,524,0
|
|
20240219,141100,66512070,524,524,524,524,0
|
|
20240219,141000,66512070,524,524,524,524,500
|
|
20240219,140900,66250070,524,524,524,524,9
|
|
20240219,140800,66245354,524,524,524,524,40
|
|
20240219,140700,66224394,524,524,524,524,0
|
|
20240219,140600,66224394,524,524,524,524,22
|
|
20240219,140500,66212866,525,524,525,524,1001
|
|
20240219,140400,65688341,524,524,524,524,1225
|
|
20240219,140300,65046441,525,525,525,525,10
|
|
20240219,140200,65041191,525,525,525,525,0
|
|
20240219,140100,65041191,525,525,525,525,3
|
|
20240219,140000,65039616,524,524,524,524,0
|
|
20240219,135900,65039616,524,524,524,524,0
|
|
20240219,135800,65039616,524,524,524,524,177
|
|
20240219,135700,64946868,523,523,523,523,20
|
|
20240219,135600,64936408,525,525,525,525,0
|
|
20240219,135500,64936408,525,525,525,525,0
|
|
20240219,135400,64936408,525,525,525,525,0
|
|
20240219,135300,64936408,525,525,525,525,0
|
|
20240219,135200,64936408,525,525,525,525,0
|
|
20240219,135100,64936408,525,525,525,525,0
|
|
20240219,135000,64936408,525,525,525,525,2
|
|
20240219,134900,64935358,525,525,525,525,50
|
|
20240219,134800,64909108,525,525,525,525,50
|
|
20240219,134700,64882858,525,525,525,525,0
|
|
20240219,134600,64882858,525,525,525,525,0
|
|
20240219,134500,64882858,525,525,525,525,0
|
|
20240219,134400,64882858,525,525,525,525,0
|
|
20240219,134300,64882858,525,525,525,525,1
|
|
20240219,134200,64882333,525,525,525,525,0
|
|
20240219,134100,64882333,525,525,525,525,0
|
|
20240219,134000,64882333,525,525,525,525,0
|
|
20240219,133900,64882333,525,525,525,525,190
|
|
20240219,133800,64782583,525,525,525,525,0
|
|
20240219,133700,64782583,525,525,525,525,21
|
|
20240219,133600,64771558,525,525,525,525,0
|
|
20240219,133500,64771558,525,525,525,525,10
|
|
20240219,133400,64766308,525,525,525,525,0
|
|
20240219,133300,64766308,525,525,525,525,1000
|
|
20240219,133200,64241308,525,524,525,524,38658
|
|
20240219,133100,43984514,523,523,523,523,0
|
|
20240219,133000,43984514,523,523,523,523,200
|
|
20240219,132900,43879914,524,524,524,524,500
|
|
20240219,132800,43617914,524,524,524,524,0
|
|
20240219,132700,43617914,524,524,524,524,0
|
|
20240219,132600,43617914,524,524,524,524,0
|
|
20240219,132500,43617914,524,524,524,524,0
|
|
20240219,132400,43617914,524,524,524,524,0
|
|
20240219,132300,43617914,524,524,524,524,0
|
|
20240219,132200,43617914,524,524,524,524,0
|
|
20240219,132100,43617914,524,524,524,524,0
|
|
20240219,132000,43617914,524,524,524,524,0
|
|
20240219,131900,43617914,524,524,524,524,0
|
|
20240219,131800,43617914,524,524,524,524,0
|
|
20240219,131700,43617914,524,524,524,524,2
|
|
20240219,131600,43616866,524,524,524,524,0
|
|
20240219,131500,43616866,524,524,524,524,40
|
|
20240219,131400,43595906,524,524,524,524,0
|
|
20240219,131300,43595906,524,524,524,524,0
|
|
20240219,131200,43595906,524,524,524,524,0
|
|
20240219,131100,43595906,524,524,524,524,0
|
|
20240219,131000,43595906,524,524,524,524,10000
|
|
20240219,130900,38355906,524,524,524,524,9697
|
|
20240219,130800,33274678,524,523,524,523,10000
|
|
20240219,130700,28034681,522,522,522,522,0
|
|
20240219,130600,28034681,522,522,522,522,0
|
|
20240219,130500,28034681,522,522,522,522,0
|
|
20240219,130400,28034681,522,522,522,522,0
|
|
20240219,130300,28034681,522,522,522,522,0
|
|
20240219,130200,28034681,522,522,522,522,0
|
|
20240219,130100,28034681,522,522,522,522,0
|
|
20240219,130000,28034681,522,522,522,522,6
|
|
20240219,125900,28031549,522,522,522,522,323
|
|
20240219,125800,27862943,523,523,523,523,100
|
|
20240219,125700,27810643,523,523,523,523,1
|
|
20240219,125600,27810120,522,522,522,522,0
|
|
20240219,125500,27810120,522,522,522,522,0
|
|
20240219,125400,27810120,522,522,522,522,0
|
|
20240219,125300,27810120,522,522,522,522,0
|
|
20240219,125200,27810120,522,523,523,522,1003
|
|
20240219,125100,27286551,523,523,523,523,0
|
|
20240219,125000,27286551,523,523,523,523,1
|
|
20240219,124900,27286028,523,523,523,523,483
|
|
20240219,124800,27033419,524,524,524,524,0
|
|
20240219,124700,27033419,524,524,524,524,3
|
|
20240219,124600,27031847,523,523,523,523,0
|
|
20240219,124500,27031847,523,523,523,523,0
|
|
20240219,124400,27031847,523,523,523,523,0
|
|
20240219,124300,27031847,523,523,523,523,0
|
|
20240219,124200,27031847,523,523,523,523,0
|
|
20240219,124100,27031847,523,523,523,523,0
|
|
20240219,124000,27031847,523,523,523,523,12
|
|
20240219,123900,27025571,523,523,523,523,0
|
|
20240219,123800,27025571,523,523,523,523,0
|
|
20240219,123700,27025571,523,523,523,523,0
|
|
20240219,123600,27025571,523,523,523,523,1
|
|
20240219,123500,27025048,523,523,523,523,0
|
|
20240219,123400,27025048,523,523,523,523,0
|
|
20240219,123300,27025048,523,523,523,523,1
|
|
20240219,123200,27024525,523,523,523,523,6
|
|
20240219,123100,27021387,523,524,524,523,259
|
|
20240219,123000,26885680,523,523,523,523,0
|
|
20240219,122900,26885680,523,523,523,523,0
|
|
20240219,122800,26885680,523,523,523,523,0
|
|
20240219,122700,26885680,523,523,523,523,0
|
|
20240219,122600,26885680,523,523,523,523,0
|
|
20240219,122500,26885680,523,523,523,523,0
|
|
20240219,122400,26885680,523,523,523,523,0
|
|
20240219,122300,26885680,523,523,523,523,0
|
|
20240219,122200,26885680,523,523,523,523,0
|
|
20240219,122100,26885680,523,523,523,523,0
|
|
20240219,122000,26885680,523,523,523,523,0
|
|
20240219,121900,26885680,523,523,523,523,0
|
|
20240219,121800,26885680,523,523,523,523,0
|
|
20240219,121700,26885680,523,523,523,523,0
|
|
20240219,121600,26885680,523,523,523,523,5173
|
|
20240219,121500,24180201,523,523,523,523,0
|
|
20240219,121400,24180201,523,523,523,523,0
|
|
20240219,121300,24180201,523,523,523,523,0
|
|
20240219,121200,24180201,523,523,523,523,0
|
|
20240219,121100,24180201,523,523,523,523,3
|
|
20240219,121000,24178632,523,523,523,523,0
|
|
20240219,120900,24178632,523,523,523,523,10
|
|
20240219,120800,24173402,523,523,523,523,0
|
|
20240219,120700,24173402,523,523,523,523,1
|
|
20240219,120600,24172879,523,523,523,523,0
|
|
20240219,120500,24172879,523,523,523,523,4
|
|
20240219,120400,24170787,524,523,524,523,15
|
|
20240219,120300,24162938,523,523,523,523,102
|
|
20240219,120200,24109592,523,523,523,523,7607
|
|
20240219,120100,20131131,524,524,524,524,4
|
|
20240219,120000,20129035,523,523,523,523,0
|
|
20240219,115900,20129035,523,523,523,523,0
|
|
20240219,115800,20129035,523,523,523,523,4
|
|
20240219,115700,20126943,524,524,524,524,0
|
|
20240219,115600,20126943,524,524,524,524,3
|
|
20240219,115500,20125371,523,523,523,523,0
|
|
20240219,115400,20125371,523,523,523,523,0
|
|
20240219,115300,20125371,523,523,523,523,0
|
|
20240219,115200,20125371,523,523,523,523,1
|
|
20240219,115100,20124848,523,523,523,523,1
|
|
20240219,115000,20124325,523,523,523,523,1189
|
|
20240219,114900,19502478,524,523,524,523,97
|
|
20240219,114800,19451744,523,523,523,523,1
|
|
20240219,114700,19451221,523,524,524,523,136
|
|
20240219,114600,19379958,523,523,523,523,0
|
|
20240219,114500,19379958,523,523,523,523,1
|
|
20240219,114400,19379435,523,523,523,523,23
|
|
20240219,114300,19367406,524,523,524,523,26
|
|
20240219,114200,19353805,523,523,523,523,622
|
|
20240219,114100,19028499,523,523,523,523,4
|
|
20240219,114000,19026407,523,523,523,523,2
|
|
20240219,113900,19025361,523,524,524,523,505
|
|
20240219,113800,18760746,524,524,524,524,0
|
|
20240219,113700,18760746,524,524,524,524,0
|
|
20240219,113600,18760746,524,524,524,524,0
|
|
20240219,113500,18760746,524,524,524,524,0
|
|
20240219,113400,18760746,524,523,524,523,13
|
|
20240219,113300,18753941,523,523,523,523,2
|
|
20240219,113200,18752895,523,523,523,523,193
|
|
20240219,113100,18651956,524,524,524,524,0
|
|
20240219,113000,18651956,524,524,524,524,0
|
|
20240219,112900,18651956,524,524,524,524,0
|
|
20240219,112800,18651956,524,524,524,524,0
|
|
20240219,112700,18651956,524,524,524,524,0
|
|
20240219,112600,18651956,524,524,524,524,20
|
|
20240219,112500,18641476,524,524,524,524,0
|
|
20240219,112400,18641476,524,524,524,524,0
|
|
20240219,112300,18641476,524,524,524,524,0
|
|
20240219,112200,18641476,524,524,524,524,0
|
|
20240219,112100,18641476,524,524,524,524,0
|
|
20240219,112000,18641476,524,524,524,524,0
|
|
20240219,111900,18641476,524,524,524,524,10
|
|
20240219,111800,18636236,524,524,524,524,0
|
|
20240219,111700,18636236,524,524,524,524,0
|
|
20240219,111600,18636236,524,524,524,524,0
|
|
20240219,111500,18636236,524,524,524,524,500
|
|
20240219,111400,18374236,524,524,524,524,0
|
|
20240219,111300,18374236,524,524,524,524,0
|
|
20240219,111200,18374236,524,524,524,524,0
|
|
20240219,111100,18374236,524,524,524,524,1
|
|
20240219,111000,18373712,524,524,524,524,58
|
|
20240219,110900,18343320,524,524,524,524,0
|
|
20240219,110800,18343320,524,524,524,524,4
|
|
20240219,110700,18341224,524,524,524,524,1
|
|
20240219,110600,18340700,523,523,523,523,0
|
|
20240219,110500,18340700,523,523,523,523,200
|
|
20240219,110400,18236100,523,523,523,523,0
|
|
20240219,110300,18236100,523,523,523,523,193
|
|
20240219,110200,18135161,524,524,524,524,0
|
|
20240219,110100,18135161,524,524,524,524,4
|
|
20240219,110000,18133065,524,524,524,524,0
|
|
20240219,105900,18133065,524,523,524,523,7
|
|
20240219,105800,18129398,523,523,523,523,500
|
|
20240219,105700,17867898,524,524,524,524,0
|
|
20240219,105600,17867898,524,523,524,523,5
|
|
20240219,105500,17865282,523,523,523,523,0
|
|
20240219,105400,17865282,523,523,523,523,702
|
|
20240219,105300,17498136,524,524,524,524,0
|
|
20240219,105200,17498136,524,524,524,524,0
|
|
20240219,105100,17498136,524,524,524,524,0
|
|
20240219,105000,17498136,524,524,524,524,0
|
|
20240219,104900,17498136,524,524,524,524,0
|
|
20240219,104800,17498136,524,524,524,524,0
|
|
20240219,104700,17498136,524,524,524,524,47
|
|
20240219,104600,17473508,524,524,524,524,0
|
|
20240219,104500,17473508,524,524,524,524,0
|
|
20240219,104400,17473508,524,524,524,524,88
|
|
20240219,104300,17427396,524,524,524,524,518
|
|
20240219,104200,17155964,524,524,524,524,0
|
|
20240219,104100,17155964,524,524,524,524,1
|
|
20240219,104000,17155440,524,524,524,524,19
|
|
20240219,103900,17145484,524,524,524,524,18
|
|
20240219,103800,17136052,524,524,524,524,509
|
|
20240219,103700,16869336,524,524,524,524,0
|
|
20240219,103600,16869336,524,524,524,524,0
|
|
20240219,103500,16869336,524,524,524,524,1
|
|
20240219,103400,16868812,525,525,525,525,0
|
|
20240219,103300,16868812,525,525,525,525,1028
|
|
20240219,103200,16329112,524,524,524,524,0
|
|
20240219,103100,16329112,524,524,524,524,115
|
|
20240219,103000,16268852,524,524,524,524,67
|
|
20240219,102900,16233744,524,524,524,524,0
|
|
20240219,102800,16233744,524,524,524,524,0
|
|
20240219,102700,16233744,524,524,524,524,13
|
|
20240219,102600,16226932,524,524,524,524,2698
|
|
20240219,102500,14813180,525,525,525,525,0
|
|
20240219,102400,14813180,525,525,525,525,0
|
|
20240219,102300,14813180,525,525,525,525,0
|
|
20240219,102200,14813180,525,525,525,525,1983
|
|
20240219,102100,13772105,525,525,525,525,43
|
|
20240219,102000,13749530,525,525,525,525,0
|
|
20240219,101900,13749530,525,525,525,525,0
|
|
20240219,101800,13749530,525,525,525,525,172
|
|
20240219,101700,13659230,524,524,524,524,1000
|
|
20240219,101600,13135230,525,525,525,524,185
|
|
20240219,101500,13038178,525,525,525,525,4889
|
|
20240219,101400,10471453,525,525,525,525,0
|
|
20240219,101300,10471453,525,525,525,525,10
|
|
20240219,101200,10466203,525,525,525,525,5
|
|
20240219,101100,10463578,524,524,524,524,3
|
|
20240219,101000,10462006,523,523,523,523,0
|
|
20240219,100900,10462006,523,523,523,523,0
|
|
20240219,100800,10462006,523,524,524,523,102
|
|
20240219,100700,10408658,524,523,524,523,1050
|
|
20240219,100600,9858508,523,523,523,523,0
|
|
20240219,100500,9858508,523,523,523,523,0
|
|
20240219,100400,9858508,523,523,523,523,0
|
|
20240219,100300,9858508,523,523,523,523,495
|
|
20240219,100200,9599623,524,524,524,524,0
|
|
20240219,100100,9599623,524,524,524,524,0
|
|
20240219,100000,9599623,524,524,524,524,0
|
|
20240219,095900,9599623,524,524,524,524,0
|
|
20240219,095800,9599623,524,523,524,523,4061
|
|
20240219,095700,7472719,523,523,523,523,0
|
|
20240219,095600,7472719,523,523,523,523,43
|
|
20240219,095500,7450230,523,523,523,523,0
|
|
20240219,095400,7450230,523,523,523,523,297
|
|
20240219,095300,7294899,523,523,523,523,0
|
|
20240219,095200,7294899,523,523,523,523,0
|
|
20240219,095100,7294899,523,523,523,523,14
|
|
20240219,095000,7287577,523,523,523,523,486
|
|
20240219,094900,7033399,524,523,524,523,575
|
|
20240219,094800,6732100,524,523,524,523,3
|
|
20240219,094700,6730529,523,523,523,523,51
|
|
20240219,094600,6703856,523,523,523,523,48
|
|
20240219,094500,6678752,523,523,523,523,701
|
|
20240219,094400,6312129,524,524,524,524,60
|
|
20240219,094300,6280689,524,524,524,523,13
|
|
20240219,094200,6273878,524,523,524,523,5
|
|
20240219,094100,6271259,524,523,524,523,72
|
|
20240219,094000,6233532,524,524,524,524,201
|
|
20240219,093900,6128208,524,524,524,524,133
|
|
20240219,093800,6058516,524,524,524,524,22
|
|
20240219,093700,6046988,524,524,524,524,22
|
|
20240219,093600,6035460,524,524,525,524,583
|
|
20240219,093500,5729624,524,524,524,524,41
|
|
20240219,093400,5708140,524,524,524,524,1
|
|
20240219,093300,5707616,524,524,524,524,8
|
|
20240219,093200,5703424,524,524,524,524,7
|
|
20240219,093100,5699756,524,524,524,524,1
|
|
20240219,093000,5699232,524,525,525,524,226
|
|
20240219,092900,5580807,525,525,525,525,1
|
|
20240219,092800,5580282,525,525,525,525,1
|
|
20240219,092700,5579757,524,524,524,524,4
|
|
20240219,092600,5577661,525,525,525,525,1
|
|
20240219,092500,5577136,525,525,525,525,1
|
|
20240219,092400,5576611,525,524,525,524,16
|
|
20240219,092300,5568225,525,525,525,524,378
|
|
20240219,092200,5369787,525,525,525,525,1
|
|
20240219,092100,5369262,525,525,525,525,11
|
|
20240219,092000,5363487,525,526,526,525,136
|
|
20240219,091900,5292086,526,525,526,525,538
|
|
20240219,091800,5009635,527,527,527,527,2
|
|
20240219,091700,5008581,527,527,528,527,524
|
|
20240219,091600,4732432,527,526,527,525,1818
|
|
20240219,091500,3775537,525,526,526,525,12
|
|
20240219,091400,3769235,526,526,526,526,1
|
|
20240219,091300,3768709,526,526,526,526,1
|
|
20240219,091200,3768183,526,526,526,526,1
|
|
20240219,091100,3767657,526,525,526,525,2
|
|
20240219,091000,3766606,525,525,525,525,1
|
|
20240219,090900,3766081,527,526,527,526,10
|
|
20240219,090800,3760818,528,526,528,526,152
|
|
20240219,090700,3680725,525,524,525,524,3294
|
|
20240219,090600,1953472,524,524,524,524,511
|
|
20240219,090500,1685708,524,524,524,524,103
|
|
20240219,090400,1631736,524,524,524,524,3
|
|
20240219,090300,1630164,524,524,524,524,3
|
|
20240219,090200,1628592,524,524,524,524,202
|
|
20240219,090100,1522744,524,524,524,524,1
|
|
20240219,090000,1522220,524,524,524,524,2905
|