599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185600,13300880,554,554,554,554,1535
|
|
20240219,185500,13300880,554,554,554,554,0
|
|
20240219,185400,13300880,554,554,554,554,0
|
|
20240219,185300,13300880,554,554,554,554,0
|
|
20240219,185200,13300880,554,554,554,554,0
|
|
20240219,185100,13300880,554,554,554,554,0
|
|
20240219,185000,13300880,554,554,554,554,0
|
|
20240219,184900,13300880,554,554,554,554,0
|
|
20240219,184800,13300880,554,554,554,554,0
|
|
20240219,184700,13300880,554,554,554,554,0
|
|
20240219,184600,13300880,554,554,554,554,0
|
|
20240219,184500,13300880,554,554,554,554,0
|
|
20240219,184400,13300880,554,554,554,554,0
|
|
20240219,184300,13300880,554,554,554,554,0
|
|
20240219,184200,13300880,554,554,554,554,0
|
|
20240219,184100,13300880,554,554,554,554,0
|
|
20240219,184000,13300880,554,554,554,554,0
|
|
20240219,183900,13300880,554,554,554,554,0
|
|
20240219,183800,13300880,554,554,554,554,0
|
|
20240219,183700,13300880,554,554,554,554,0
|
|
20240219,183600,13300880,554,554,554,554,0
|
|
20240219,183500,13300880,554,554,554,554,0
|
|
20240219,183400,13300880,554,554,554,554,0
|
|
20240219,183300,13300880,554,554,554,554,0
|
|
20240219,183200,13300880,554,554,554,554,0
|
|
20240219,183100,13300880,554,554,554,554,0
|
|
20240219,183000,13300880,554,554,554,554,0
|
|
20240219,182900,13300880,554,554,554,554,0
|
|
20240219,182800,13300880,554,554,554,554,0
|
|
20240219,182700,13300880,554,554,554,554,0
|
|
20240219,182600,13300880,554,554,554,554,1535
|
|
20240219,182500,13300880,554,554,554,554,0
|
|
20240219,182400,13300880,554,554,554,554,0
|
|
20240219,182300,13300880,554,554,554,554,0
|
|
20240219,182200,13300880,554,554,554,554,0
|
|
20240219,182100,13300880,554,554,554,554,0
|
|
20240219,182000,13300880,554,554,554,554,0
|
|
20240219,181900,13300880,554,554,554,554,0
|
|
20240219,181800,13300880,554,554,554,554,0
|
|
20240219,181700,13300880,554,554,554,554,0
|
|
20240219,181600,13300880,554,554,554,554,0
|
|
20240219,181500,13300880,554,554,554,554,0
|
|
20240219,181400,13300880,554,554,554,554,0
|
|
20240219,181300,13300880,554,554,554,554,0
|
|
20240219,181200,13300880,554,554,554,554,0
|
|
20240219,181100,13300880,554,554,554,554,0
|
|
20240219,181000,13300880,554,554,554,554,0
|
|
20240219,180900,13300880,554,554,554,554,0
|
|
20240219,180800,13300880,554,554,554,554,0
|
|
20240219,180700,13300880,554,554,554,554,0
|
|
20240219,180600,13300880,554,554,554,554,0
|
|
20240219,180500,13300880,554,554,554,554,0
|
|
20240219,180400,13300880,554,554,554,554,0
|
|
20240219,180300,13300880,554,554,554,554,0
|
|
20240219,180200,13300880,554,554,554,554,0
|
|
20240219,180100,13300880,554,554,554,554,0
|
|
20240219,180000,13300880,554,554,554,554,0
|
|
20240219,175900,13300880,554,554,554,554,0
|
|
20240219,175800,13300880,554,554,554,554,0
|
|
20240219,175700,13300880,554,554,554,554,0
|
|
20240219,175600,13300880,554,554,554,554,1535
|
|
20240219,175500,13300880,554,554,554,554,0
|
|
20240219,175400,13300880,554,554,554,554,0
|
|
20240219,175300,13300880,554,554,554,554,0
|
|
20240219,175200,13300880,554,554,554,554,0
|
|
20240219,175100,13300880,554,554,554,554,0
|
|
20240219,175000,13300880,554,554,554,554,0
|
|
20240219,174900,13300880,554,554,554,554,0
|
|
20240219,174800,13300880,554,554,554,554,0
|
|
20240219,174700,13300880,554,554,554,554,0
|
|
20240219,174600,13300880,554,554,554,554,0
|
|
20240219,174500,13300880,554,554,554,554,0
|
|
20240219,174400,13300880,554,554,554,554,0
|
|
20240219,174300,13300880,554,554,554,554,0
|
|
20240219,174200,13300880,554,554,554,554,0
|
|
20240219,174100,13300880,554,554,554,554,0
|
|
20240219,174000,13300880,554,554,554,554,0
|
|
20240219,173900,13300880,554,554,554,554,0
|
|
20240219,173800,13300880,554,554,554,554,0
|
|
20240219,173700,13300880,554,554,554,554,0
|
|
20240219,173600,13300880,554,554,554,554,0
|
|
20240219,173500,13300880,554,554,554,554,0
|
|
20240219,173400,13300880,554,554,554,554,0
|
|
20240219,173300,13300880,554,554,554,554,0
|
|
20240219,173200,13300880,554,554,554,554,0
|
|
20240219,173100,13300880,554,554,554,554,0
|
|
20240219,173000,13300880,554,554,554,554,0
|
|
20240219,172900,13300880,554,554,554,554,0
|
|
20240219,172800,13300880,554,554,554,554,0
|
|
20240219,172700,13300880,554,554,554,554,0
|
|
20240219,172600,13300880,554,554,554,554,1535
|
|
20240219,172500,13300880,554,554,554,554,0
|
|
20240219,172400,13300880,554,554,554,554,0
|
|
20240219,172300,13300880,554,554,554,554,0
|
|
20240219,172200,13300880,554,554,554,554,0
|
|
20240219,172100,13300880,554,554,554,554,0
|
|
20240219,172000,13300880,554,554,554,554,0
|
|
20240219,171900,13300880,554,554,554,554,0
|
|
20240219,171800,13300880,554,554,554,554,0
|
|
20240219,171700,13300880,554,554,554,554,0
|
|
20240219,171600,13300880,554,554,554,554,0
|
|
20240219,171500,13300880,554,554,554,554,0
|
|
20240219,171400,13300880,554,554,554,554,0
|
|
20240219,171300,13300880,554,554,554,554,0
|
|
20240219,171200,13300880,554,554,554,554,0
|
|
20240219,171100,13300880,554,554,554,554,0
|
|
20240219,171000,13300880,554,554,554,554,0
|
|
20240219,170900,13300880,554,554,554,554,0
|
|
20240219,170800,13300880,554,554,554,554,0
|
|
20240219,170700,13300880,554,554,554,554,0
|
|
20240219,170600,13300880,554,554,554,554,0
|
|
20240219,170500,13300880,554,554,554,554,0
|
|
20240219,170400,13300880,554,554,554,554,0
|
|
20240219,170300,13300880,554,554,554,554,0
|
|
20240219,170200,13300880,554,554,554,554,0
|
|
20240219,170100,13300880,554,554,554,554,0
|
|
20240219,170000,13300880,554,554,554,554,0
|
|
20240219,165900,13300880,554,554,554,554,0
|
|
20240219,165800,13300880,554,554,554,554,0
|
|
20240219,165700,13300880,554,554,554,554,0
|
|
20240219,165600,13300880,554,554,554,554,1535
|
|
20240219,165500,13300880,554,554,554,554,0
|
|
20240219,165400,13300880,554,554,554,554,0
|
|
20240219,165300,13300880,554,554,554,554,0
|
|
20240219,165200,13300880,554,554,554,554,0
|
|
20240219,165100,13300880,554,554,554,554,0
|
|
20240219,165000,13300880,554,554,554,554,0
|
|
20240219,164900,13300880,554,554,554,554,0
|
|
20240219,164800,13300880,554,554,554,554,0
|
|
20240219,164700,13300880,554,554,554,554,0
|
|
20240219,164600,13300880,554,554,554,554,0
|
|
20240219,164500,13300880,554,554,554,554,0
|
|
20240219,164400,13300880,554,554,554,554,0
|
|
20240219,164300,13300880,554,554,554,554,0
|
|
20240219,164200,13300880,554,554,554,554,0
|
|
20240219,164100,13300880,554,554,554,554,0
|
|
20240219,164000,13300880,554,554,554,554,0
|
|
20240219,163900,13300880,554,554,554,554,0
|
|
20240219,163800,13300880,554,554,554,554,0
|
|
20240219,163700,13300880,554,554,554,554,0
|
|
20240219,163600,13300880,554,554,554,554,0
|
|
20240219,163500,13300880,554,554,554,554,0
|
|
20240219,163400,13300880,554,554,554,554,0
|
|
20240219,163300,13300880,554,554,554,554,0
|
|
20240219,163200,13300880,554,554,554,554,0
|
|
20240219,163100,13300880,554,554,554,554,0
|
|
20240219,163000,13300880,554,554,554,554,0
|
|
20240219,162900,13300880,554,554,554,554,0
|
|
20240219,162800,13300880,554,554,554,554,0
|
|
20240219,162700,13300880,554,554,554,554,0
|
|
20240219,162600,13300880,554,554,554,554,1535
|
|
20240219,162500,13300880,554,554,554,554,0
|
|
20240219,162400,13300880,554,554,554,554,0
|
|
20240219,162300,13300880,554,554,554,554,0
|
|
20240219,162200,13300880,554,554,554,554,0
|
|
20240219,162100,13300880,554,554,554,554,0
|
|
20240219,162000,13300880,554,554,554,554,0
|
|
20240219,161900,13300880,554,554,554,554,0
|
|
20240219,161800,13300880,554,554,554,554,0
|
|
20240219,161700,13300880,554,554,554,554,0
|
|
20240219,161600,13300880,554,554,554,554,0
|
|
20240219,161500,13300880,554,554,554,554,0
|
|
20240219,161400,13300880,554,554,554,554,0
|
|
20240219,161300,13300880,554,554,554,554,0
|
|
20240219,161200,13300880,554,554,554,554,0
|
|
20240219,161100,13300880,554,554,554,554,0
|
|
20240219,161000,13300880,554,554,554,554,0
|
|
20240219,160900,13300880,554,554,554,554,0
|
|
20240219,160800,13300880,554,554,554,554,0
|
|
20240219,160700,13300880,554,554,554,554,0
|
|
20240219,160600,13300880,554,554,554,554,0
|
|
20240219,160500,13300880,554,554,554,554,0
|
|
20240219,160400,13300880,554,554,554,554,0
|
|
20240219,160300,13300880,554,554,554,554,0
|
|
20240219,160200,13300880,554,554,554,554,0
|
|
20240219,160100,13300880,554,554,554,554,0
|
|
20240219,160000,13300880,554,554,554,554,0
|
|
20240219,155900,13300880,554,554,554,554,0
|
|
20240219,155800,13300880,554,554,554,554,0
|
|
20240219,155700,13300880,554,554,554,554,0
|
|
20240219,155600,13300880,554,554,554,554,1535
|
|
20240219,155500,13300880,554,554,554,554,0
|
|
20240219,155400,13300880,554,554,554,554,0
|
|
20240219,155300,13300880,554,554,554,554,0
|
|
20240219,155200,13300880,554,554,554,554,0
|
|
20240219,155100,13300880,554,554,554,554,0
|
|
20240219,155000,13300880,554,554,554,554,0
|
|
20240219,154900,13300880,554,554,554,554,0
|
|
20240219,154800,13300880,554,554,554,554,0
|
|
20240219,154700,13300880,554,554,554,554,0
|
|
20240219,154600,13300880,554,554,554,554,0
|
|
20240219,154500,13300880,554,554,554,554,0
|
|
20240219,154400,13300880,554,554,554,554,0
|
|
20240219,154300,13300880,554,554,554,554,0
|
|
20240219,154200,13300880,554,554,554,554,0
|
|
20240219,154100,13300880,554,554,554,554,0
|
|
20240219,154000,13300880,554,554,554,554,0
|
|
20240219,153900,13300880,554,554,554,554,0
|
|
20240219,153800,13300880,554,554,554,554,0
|
|
20240219,153700,13300880,554,554,554,554,0
|
|
20240219,153600,13300880,554,554,554,554,0
|
|
20240219,153500,13300880,554,554,554,554,0
|
|
20240219,153400,13300880,554,554,554,554,0
|
|
20240219,153300,13300880,554,554,554,554,0
|
|
20240219,153200,13300880,554,554,554,554,0
|
|
20240219,153100,13300880,554,554,554,554,0
|
|
20240219,153000,13300880,554,554,554,554,1535
|
|
20240219,152900,12450490,549,549,549,549,0
|
|
20240219,152800,12450490,549,549,549,549,0
|
|
20240219,152700,12450490,549,549,549,549,0
|
|
20240219,152600,12450490,549,549,549,549,0
|
|
20240219,152500,12450490,549,549,549,549,0
|
|
20240219,152400,12450490,549,549,549,549,0
|
|
20240219,152300,12450490,549,549,549,549,0
|
|
20240219,152200,12450490,549,549,549,549,0
|
|
20240219,152100,12450490,549,549,549,549,0
|
|
20240219,152000,12450490,549,549,549,549,0
|
|
20240219,151900,12450490,549,549,549,549,1
|
|
20240219,151800,12449941,547,547,547,547,1
|
|
20240219,151700,12449394,549,549,549,549,1
|
|
20240219,151600,12448845,547,548,549,547,17
|
|
20240219,151500,12439521,547,548,548,547,17
|
|
20240219,151400,12430207,549,549,549,549,0
|
|
20240219,151300,12430207,549,548,549,548,2
|
|
20240219,151200,12429110,549,549,549,549,1
|
|
20240219,151100,12428561,548,548,548,548,0
|
|
20240219,151000,12428561,548,548,548,548,0
|
|
20240219,150900,12428561,548,548,548,548,0
|
|
20240219,150800,12428561,548,548,548,548,0
|
|
20240219,150700,12428561,548,548,548,548,2
|
|
20240219,150600,12427465,550,550,550,550,0
|
|
20240219,150500,12427465,550,550,550,550,0
|
|
20240219,150400,12427465,550,550,550,550,0
|
|
20240219,150300,12427465,550,550,550,550,0
|
|
20240219,150200,12427465,550,550,550,550,0
|
|
20240219,150100,12427465,550,550,550,550,0
|
|
20240219,150000,12427465,550,550,550,550,0
|
|
20240219,145900,12427465,550,550,550,550,2
|
|
20240219,145800,12426365,550,550,550,550,0
|
|
20240219,145700,12426365,550,550,550,550,0
|
|
20240219,145600,12426365,550,550,550,550,0
|
|
20240219,145500,12426365,550,550,550,550,0
|
|
20240219,145400,12426365,550,550,550,550,0
|
|
20240219,145300,12426365,550,550,550,550,0
|
|
20240219,145200,12426365,550,550,550,550,0
|
|
20240219,145100,12426365,550,550,550,550,0
|
|
20240219,145000,12426365,550,550,550,550,0
|
|
20240219,144900,12426365,550,550,550,550,1111
|
|
20240219,144800,11815315,548,548,548,548,0
|
|
20240219,144700,11815315,548,548,548,548,0
|
|
20240219,144600,11815315,548,548,548,548,0
|
|
20240219,144500,11815315,548,548,548,548,0
|
|
20240219,144400,11815315,548,548,548,548,0
|
|
20240219,144300,11815315,548,548,548,548,0
|
|
20240219,144200,11815315,548,548,548,548,0
|
|
20240219,144100,11815315,548,548,548,548,0
|
|
20240219,144000,11815315,548,548,548,548,0
|
|
20240219,143900,11815315,548,548,548,548,0
|
|
20240219,143800,11815315,548,548,548,548,0
|
|
20240219,143700,11815315,548,548,548,548,0
|
|
20240219,143600,11815315,548,548,548,548,0
|
|
20240219,143500,11815315,548,548,548,548,0
|
|
20240219,143400,11815315,548,548,548,548,0
|
|
20240219,143300,11815315,548,548,548,548,0
|
|
20240219,143200,11815315,548,548,548,548,0
|
|
20240219,143100,11815315,548,548,548,548,3
|
|
20240219,143000,11813671,548,550,550,548,99
|
|
20240219,142900,11759227,551,551,551,551,0
|
|
20240219,142800,11759227,551,551,551,551,0
|
|
20240219,142700,11759227,551,551,551,551,0
|
|
20240219,142600,11759227,551,551,551,551,0
|
|
20240219,142500,11759227,551,551,551,551,0
|
|
20240219,142400,11759227,551,551,551,551,0
|
|
20240219,142300,11759227,551,551,551,551,5
|
|
20240219,142200,11756472,551,551,551,551,0
|
|
20240219,142100,11756472,551,551,551,551,0
|
|
20240219,142000,11756472,551,551,551,551,0
|
|
20240219,141900,11756472,551,551,551,551,0
|
|
20240219,141800,11756472,551,551,551,551,1
|
|
20240219,141700,11755921,550,550,550,550,0
|
|
20240219,141600,11755921,550,550,550,550,4
|
|
20240219,141500,11753721,552,552,552,552,0
|
|
20240219,141400,11753721,552,552,552,552,0
|
|
20240219,141300,11753721,552,552,552,552,0
|
|
20240219,141200,11753721,552,552,552,552,0
|
|
20240219,141100,11753721,552,552,552,552,0
|
|
20240219,141000,11753721,552,550,552,550,17
|
|
20240219,140900,11744341,549,549,549,549,3
|
|
20240219,140800,11742694,552,552,552,552,0
|
|
20240219,140700,11742694,552,552,552,552,0
|
|
20240219,140600,11742694,552,552,552,552,0
|
|
20240219,140500,11742694,552,549,552,549,5
|
|
20240219,140400,11739946,548,548,548,548,0
|
|
20240219,140300,11739946,548,548,548,548,0
|
|
20240219,140200,11739946,548,548,548,548,0
|
|
20240219,140100,11739946,548,548,548,548,0
|
|
20240219,140000,11739946,548,548,548,548,0
|
|
20240219,135900,11739946,548,548,548,548,0
|
|
20240219,135800,11739946,548,548,548,548,0
|
|
20240219,135700,11739946,548,548,548,548,0
|
|
20240219,135600,11739946,548,548,548,548,0
|
|
20240219,135500,11739946,548,548,548,548,0
|
|
20240219,135400,11739946,548,548,548,548,1
|
|
20240219,135300,11739398,548,548,548,548,0
|
|
20240219,135200,11739398,548,548,548,548,963
|
|
20240219,135100,11211674,549,549,549,549,33
|
|
20240219,135000,11193557,549,549,549,549,0
|
|
20240219,134900,11193557,549,549,549,549,0
|
|
20240219,134800,11193557,549,549,549,549,0
|
|
20240219,134700,11193557,549,549,549,549,0
|
|
20240219,134600,11193557,549,549,549,549,0
|
|
20240219,134500,11193557,549,549,549,549,0
|
|
20240219,134400,11193557,549,549,549,549,0
|
|
20240219,134300,11193557,549,549,549,549,0
|
|
20240219,134200,11193557,549,549,549,549,0
|
|
20240219,134100,11193557,549,549,549,549,0
|
|
20240219,134000,11193557,549,549,549,549,0
|
|
20240219,133900,11193557,549,550,550,549,5083
|
|
20240219,133800,8402138,551,551,551,551,3
|
|
20240219,133700,8400485,551,551,551,551,0
|
|
20240219,133600,8400485,551,551,551,551,2
|
|
20240219,133500,8399383,551,551,551,551,7
|
|
20240219,133400,8395526,552,552,552,552,193
|
|
20240219,133300,8288990,552,552,552,552,0
|
|
20240219,133200,8288990,552,552,552,552,0
|
|
20240219,133100,8288990,552,552,552,552,0
|
|
20240219,133000,8288990,552,552,552,552,0
|
|
20240219,132900,8288990,552,552,552,552,0
|
|
20240219,132800,8288990,552,552,552,552,0
|
|
20240219,132700,8288990,552,552,552,552,0
|
|
20240219,132600,8288990,552,552,552,552,0
|
|
20240219,132500,8288990,552,552,552,552,0
|
|
20240219,132400,8288990,552,552,552,552,0
|
|
20240219,132300,8288990,552,552,552,552,0
|
|
20240219,132200,8288990,552,552,552,552,2
|
|
20240219,132100,8287886,552,552,552,552,2
|
|
20240219,132000,8286782,552,551,553,551,58
|
|
20240219,131900,8254766,551,551,551,551,4
|
|
20240219,131800,8252562,551,551,554,551,5
|
|
20240219,131700,8249804,551,551,551,551,2
|
|
20240219,131600,8248702,554,554,554,554,0
|
|
20240219,131500,8248702,554,554,554,554,0
|
|
20240219,131400,8248702,554,554,554,554,0
|
|
20240219,131300,8248702,554,554,554,554,0
|
|
20240219,131200,8248702,554,551,554,551,11
|
|
20240219,131100,8242613,554,554,554,554,0
|
|
20240219,131000,8242613,554,554,554,554,0
|
|
20240219,130900,8242613,554,554,554,554,0
|
|
20240219,130800,8242613,554,554,554,554,0
|
|
20240219,130700,8242613,554,554,554,554,0
|
|
20240219,130600,8242613,554,554,554,554,0
|
|
20240219,130500,8242613,554,554,554,554,0
|
|
20240219,130400,8242613,554,554,554,554,0
|
|
20240219,130300,8242613,554,554,554,554,0
|
|
20240219,130200,8242613,554,554,554,554,0
|
|
20240219,130100,8242613,554,554,554,554,0
|
|
20240219,130000,8242613,554,550,554,550,8
|
|
20240219,125900,8238198,550,550,550,550,4
|
|
20240219,125800,8235998,554,551,554,551,100
|
|
20240219,125700,8180691,553,551,553,551,10
|
|
20240219,125600,8175164,550,550,550,550,0
|
|
20240219,125500,8175164,550,550,550,550,0
|
|
20240219,125400,8175164,550,550,550,550,0
|
|
20240219,125300,8175164,550,550,550,550,0
|
|
20240219,125200,8175164,550,550,550,550,0
|
|
20240219,125100,8175164,550,550,550,550,0
|
|
20240219,125000,8175164,550,550,550,550,0
|
|
20240219,124900,8175164,550,550,550,550,0
|
|
20240219,124800,8175164,550,550,550,550,0
|
|
20240219,124700,8175164,550,550,550,550,0
|
|
20240219,124600,8175164,550,550,550,550,0
|
|
20240219,124500,8175164,550,550,550,550,0
|
|
20240219,124400,8175164,550,550,550,550,0
|
|
20240219,124300,8175164,550,550,550,550,0
|
|
20240219,124200,8175164,550,550,550,550,0
|
|
20240219,124100,8175164,550,550,550,550,0
|
|
20240219,124000,8175164,550,550,550,550,0
|
|
20240219,123900,8175164,550,550,550,550,0
|
|
20240219,123800,8175164,550,550,550,550,0
|
|
20240219,123700,8175164,550,550,550,550,0
|
|
20240219,123600,8175164,550,550,550,550,0
|
|
20240219,123500,8175164,550,550,550,550,0
|
|
20240219,123400,8175164,550,550,550,550,0
|
|
20240219,123300,8175164,550,550,550,550,0
|
|
20240219,123200,8175164,550,550,550,550,1
|
|
20240219,123100,8174614,553,553,553,553,0
|
|
20240219,123000,8174614,553,550,553,550,3
|
|
20240219,122900,8172959,549,549,549,549,0
|
|
20240219,122800,8172959,549,549,549,549,0
|
|
20240219,122700,8172959,549,549,549,549,0
|
|
20240219,122600,8172959,549,549,549,549,0
|
|
20240219,122500,8172959,549,549,549,549,0
|
|
20240219,122400,8172959,549,549,549,549,0
|
|
20240219,122300,8172959,549,549,549,549,0
|
|
20240219,122200,8172959,549,549,549,549,0
|
|
20240219,122100,8172959,549,549,549,549,11
|
|
20240219,122000,8166920,549,549,549,549,152
|
|
20240219,121900,8083472,549,549,549,549,149
|
|
20240219,121800,8001671,549,549,549,549,4001
|
|
20240219,121700,5805122,549,549,549,549,0
|
|
20240219,121600,5805122,549,549,549,549,0
|
|
20240219,121500,5805122,549,549,549,549,0
|
|
20240219,121400,5805122,549,549,549,549,0
|
|
20240219,121300,5805122,549,549,549,549,0
|
|
20240219,121200,5805122,549,549,549,549,0
|
|
20240219,121100,5805122,549,549,549,549,0
|
|
20240219,121000,5805122,549,549,549,549,0
|
|
20240219,120900,5805122,549,549,549,549,0
|
|
20240219,120800,5805122,549,549,549,549,0
|
|
20240219,120700,5805122,549,549,549,549,0
|
|
20240219,120600,5805122,549,549,549,549,0
|
|
20240219,120500,5805122,549,549,549,549,0
|
|
20240219,120400,5805122,549,549,549,549,0
|
|
20240219,120300,5805122,549,549,549,549,0
|
|
20240219,120200,5805122,549,549,549,549,5
|
|
20240219,120100,5802377,549,549,549,549,10
|
|
20240219,120000,5796887,549,549,549,549,10
|
|
20240219,115900,5791397,549,549,549,549,6
|
|
20240219,115800,5788103,553,553,553,553,0
|
|
20240219,115700,5788103,553,553,553,553,0
|
|
20240219,115600,5788103,553,553,553,553,0
|
|
20240219,115500,5788103,553,553,553,553,0
|
|
20240219,115400,5788103,553,553,553,553,0
|
|
20240219,115300,5788103,553,549,553,549,2
|
|
20240219,115200,5787001,553,553,553,553,0
|
|
20240219,115100,5787001,553,553,553,553,0
|
|
20240219,115000,5787001,553,553,553,553,0
|
|
20240219,114900,5787001,553,553,553,553,0
|
|
20240219,114800,5787001,553,553,553,553,0
|
|
20240219,114700,5787001,553,553,553,553,0
|
|
20240219,114600,5787001,553,553,553,553,0
|
|
20240219,114500,5787001,553,553,553,553,0
|
|
20240219,114400,5787001,553,553,553,553,0
|
|
20240219,114300,5787001,553,553,553,553,0
|
|
20240219,114200,5787001,553,553,553,553,0
|
|
20240219,114100,5787001,553,553,553,553,0
|
|
20240219,114000,5787001,553,553,553,553,0
|
|
20240219,113900,5787001,553,553,553,553,0
|
|
20240219,113800,5787001,553,553,553,553,0
|
|
20240219,113700,5787001,553,553,553,553,0
|
|
20240219,113600,5787001,553,549,553,549,5
|
|
20240219,113500,5784250,548,548,548,548,1
|
|
20240219,113400,5783702,550,550,550,550,0
|
|
20240219,113300,5783702,550,550,550,550,0
|
|
20240219,113200,5783702,550,548,550,548,1000
|
|
20240219,113100,5233706,549,549,549,549,0
|
|
20240219,113000,5233706,549,549,549,549,0
|
|
20240219,112900,5233706,549,549,549,549,0
|
|
20240219,112800,5233706,549,549,549,549,0
|
|
20240219,112700,5233706,549,549,549,549,2
|
|
20240219,112600,5232608,549,549,549,549,8
|
|
20240219,112500,5228216,549,549,549,549,7
|
|
20240219,112400,5224373,549,549,549,549,2
|
|
20240219,112300,5223275,549,549,549,549,9
|
|
20240219,112200,5218334,549,549,549,549,6
|
|
20240219,112100,5215040,549,549,549,549,2
|
|
20240219,112000,5213942,548,548,548,548,3
|
|
20240219,111900,5212298,548,550,550,548,39
|
|
20240219,111800,5190922,550,550,550,550,0
|
|
20240219,111700,5190922,550,550,550,550,0
|
|
20240219,111600,5190922,550,549,550,549,2
|
|
20240219,111500,5189823,548,548,548,548,0
|
|
20240219,111400,5189823,548,554,554,548,70
|
|
20240219,111300,5151049,554,554,554,554,0
|
|
20240219,111200,5151049,554,554,554,554,3
|
|
20240219,111100,5149387,554,554,554,554,5
|
|
20240219,111000,5146617,554,554,555,554,3
|
|
20240219,110900,5144954,554,548,554,548,51
|
|
20240219,110800,5116774,550,548,550,548,2
|
|
20240219,110700,5115676,551,548,551,548,55
|
|
20240219,110600,5085396,551,547,551,547,7
|
|
20240219,110500,5081551,547,547,547,547,0
|
|
20240219,110400,5081551,547,547,547,547,0
|
|
20240219,110300,5081551,547,547,547,547,0
|
|
20240219,110200,5081551,547,547,547,547,1
|
|
20240219,110100,5081004,551,551,551,551,0
|
|
20240219,110000,5081004,551,547,551,547,2
|
|
20240219,105900,5079906,551,551,551,551,0
|
|
20240219,105800,5079906,551,547,551,547,133
|
|
20240219,105700,5006629,551,551,551,551,0
|
|
20240219,105600,5006629,551,551,551,551,0
|
|
20240219,105500,5006629,551,551,551,551,0
|
|
20240219,105400,5006629,551,548,551,547,585
|
|
20240219,105300,4684573,547,547,547,547,0
|
|
20240219,105200,4684573,547,547,547,547,0
|
|
20240219,105100,4684573,547,547,547,547,37
|
|
20240219,105000,4664334,550,550,550,550,0
|
|
20240219,104900,4664334,550,547,550,547,1000
|
|
20240219,104800,4114463,546,546,546,546,18
|
|
20240219,104700,4104635,545,545,545,545,0
|
|
20240219,104600,4104635,545,545,545,545,0
|
|
20240219,104500,4104635,545,545,545,545,0
|
|
20240219,104400,4104635,545,545,545,545,0
|
|
20240219,104300,4104635,545,545,545,545,0
|
|
20240219,104200,4104635,545,545,545,545,0
|
|
20240219,104100,4104635,545,546,546,545,330
|
|
20240219,104000,3924732,549,549,550,549,335
|
|
20240219,103900,3740517,549,549,549,549,0
|
|
20240219,103800,3740517,549,549,549,549,3
|
|
20240219,103700,3738870,550,550,550,549,24
|
|
20240219,103600,3725683,549,547,549,547,81
|
|
20240219,103500,3681217,549,549,549,549,0
|
|
20240219,103400,3681217,549,549,549,549,0
|
|
20240219,103300,3681217,549,547,549,547,10
|
|
20240219,103200,3675729,549,549,549,549,16
|
|
20240219,103100,3666945,550,549,550,549,8
|
|
20240219,103000,3662552,549,547,549,547,84
|
|
20240219,102900,3616447,546,546,546,546,0
|
|
20240219,102800,3616447,546,546,546,546,0
|
|
20240219,102700,3616447,546,546,546,546,0
|
|
20240219,102600,3616447,546,546,546,546,0
|
|
20240219,102500,3616447,546,546,546,546,0
|
|
20240219,102400,3616447,546,547,547,546,32
|
|
20240219,102300,3598969,547,547,547,547,0
|
|
20240219,102200,3598969,547,547,547,547,0
|
|
20240219,102100,3598969,547,547,547,547,0
|
|
20240219,102000,3598969,547,547,547,547,2
|
|
20240219,101900,3597875,548,548,548,548,0
|
|
20240219,101800,3597875,548,548,548,548,100
|
|
20240219,101700,3543075,548,548,548,548,1000
|
|
20240219,101600,2995075,547,547,547,547,4
|
|
20240219,101500,2992887,547,547,547,547,4
|
|
20240219,101400,2990699,547,547,547,547,104
|
|
20240219,101300,2933811,547,547,547,547,6
|
|
20240219,101200,2930529,547,547,547,547,6
|
|
20240219,101100,2927247,548,548,548,547,161
|
|
20240219,101000,2839024,548,548,548,548,0
|
|
20240219,100900,2839024,548,548,548,548,0
|
|
20240219,100800,2839024,548,548,548,548,0
|
|
20240219,100700,2839024,548,548,548,548,1
|
|
20240219,100600,2838476,548,549,549,548,21
|
|
20240219,100500,2826948,549,549,549,549,10
|
|
20240219,100400,2821458,549,549,549,549,0
|
|
20240219,100300,2821458,549,549,549,549,0
|
|
20240219,100200,2821458,549,549,549,549,1
|
|
20240219,100100,2820909,548,548,548,548,0
|
|
20240219,100000,2820909,548,548,548,548,0
|
|
20240219,095900,2820909,548,548,548,548,0
|
|
20240219,095800,2820909,548,548,548,548,4
|
|
20240219,095700,2818717,549,548,549,548,4
|
|
20240219,095600,2816524,548,548,548,548,103
|
|
20240219,095500,2760080,548,548,548,548,0
|
|
20240219,095400,2760080,548,548,548,548,0
|
|
20240219,095300,2760080,548,548,548,548,0
|
|
20240219,095200,2760080,548,548,548,548,0
|
|
20240219,095100,2760080,548,548,548,548,0
|
|
20240219,095000,2760080,548,548,548,548,0
|
|
20240219,094900,2760080,548,548,548,548,0
|
|
20240219,094800,2760080,548,548,548,548,0
|
|
20240219,094700,2760080,548,548,548,548,3
|
|
20240219,094600,2758436,548,548,548,548,3
|
|
20240219,094500,2756792,548,548,548,548,100
|
|
20240219,094400,2701992,548,548,548,548,3
|
|
20240219,094300,2700348,549,548,549,548,5
|
|
20240219,094200,2697606,548,548,548,548,95
|
|
20240219,094100,2645546,548,548,548,548,1
|
|
20240219,094000,2644998,548,548,548,548,51
|
|
20240219,093900,2617050,549,549,549,549,1
|
|
20240219,093800,2616501,548,548,548,548,0
|
|
20240219,093700,2616501,548,548,548,548,1
|
|
20240219,093600,2615953,548,547,548,547,25
|
|
20240219,093500,2602254,549,547,549,547,10
|
|
20240219,093400,2596766,546,546,546,546,0
|
|
20240219,093300,2596766,546,546,546,546,0
|
|
20240219,093200,2596766,546,546,546,546,0
|
|
20240219,093100,2596766,546,546,546,546,0
|
|
20240219,093000,2596766,546,547,550,546,23
|
|
20240219,092900,2584176,549,549,549,549,0
|
|
20240219,092800,2584176,549,547,549,547,200
|
|
20240219,092700,2474378,549,547,549,547,2
|
|
20240219,092600,2473282,547,547,549,547,21
|
|
20240219,092500,2461763,549,549,549,549,0
|
|
20240219,092400,2461763,549,547,549,547,2
|
|
20240219,092300,2460667,549,549,549,549,0
|
|
20240219,092200,2460667,549,547,549,547,2
|
|
20240219,092100,2459571,549,547,549,547,2
|
|
20240219,092000,2458475,549,549,549,549,0
|
|
20240219,091900,2458475,549,549,549,549,0
|
|
20240219,091800,2458475,549,549,549,549,0
|
|
20240219,091700,2458475,549,547,549,547,3
|
|
20240219,091600,2456832,549,549,549,549,0
|
|
20240219,091500,2456832,549,549,549,549,0
|
|
20240219,091400,2456832,549,549,549,549,0
|
|
20240219,091300,2456832,549,549,549,549,0
|
|
20240219,091200,2456832,549,549,549,549,1
|
|
20240219,091100,2456283,546,546,546,546,452
|
|
20240219,091000,2209491,547,547,547,547,48
|
|
20240219,090900,2183235,549,547,549,547,264
|
|
20240219,090800,2038321,546,546,546,546,0
|
|
20240219,090700,2038321,546,547,547,546,189
|
|
20240219,090600,1935104,550,550,550,550,0
|
|
20240219,090500,1935104,550,550,550,550,0
|
|
20240219,090400,1935104,550,550,550,550,0
|
|
20240219,090300,1935104,550,550,550,550,0
|
|
20240219,090200,1935104,550,550,550,550,0
|
|
20240219,090100,1935104,550,552,552,550,704
|
|
20240219,090000,1546704,552,552,552,552,2802
|