578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183500,126418656,568,568,568,568,273
|
|
20240219,183400,126418656,568,568,568,568,0
|
|
20240219,183300,126418656,568,568,568,568,0
|
|
20240219,183200,126418656,568,568,568,568,0
|
|
20240219,183100,126418656,568,568,568,568,0
|
|
20240219,183000,126418656,568,568,568,568,0
|
|
20240219,182900,126418656,568,568,568,568,0
|
|
20240219,182800,126418656,568,568,568,568,0
|
|
20240219,182700,126418656,568,568,568,568,0
|
|
20240219,182600,126418656,568,568,568,568,0
|
|
20240219,182500,126418656,568,568,568,568,0
|
|
20240219,182400,126418656,568,568,568,568,0
|
|
20240219,182300,126418656,568,568,568,568,0
|
|
20240219,182200,126418656,568,568,568,568,0
|
|
20240219,182100,126418656,568,568,568,568,0
|
|
20240219,182000,126418656,568,568,568,568,0
|
|
20240219,181900,126418656,568,568,568,568,0
|
|
20240219,181800,126418656,568,568,568,568,0
|
|
20240219,181700,126418656,568,568,568,568,0
|
|
20240219,181600,126418656,568,568,568,568,0
|
|
20240219,181500,126418656,568,568,568,568,0
|
|
20240219,181400,126418656,568,568,568,568,0
|
|
20240219,181300,126418656,568,568,568,568,0
|
|
20240219,181200,126418656,568,568,568,568,0
|
|
20240219,181100,126418656,568,568,568,568,0
|
|
20240219,181000,126418656,568,568,568,568,0
|
|
20240219,180900,126418656,568,568,568,568,0
|
|
20240219,180800,126418656,568,568,568,568,0
|
|
20240219,180700,126418656,568,568,568,568,0
|
|
20240219,180600,126418656,568,568,568,568,0
|
|
20240219,180500,126418656,568,568,568,568,273
|
|
20240219,180400,126418656,568,568,568,568,0
|
|
20240219,180300,126418656,568,568,568,568,0
|
|
20240219,180200,126418656,568,568,568,568,0
|
|
20240219,180100,126418656,568,568,568,568,0
|
|
20240219,180000,126418656,568,568,568,568,0
|
|
20240219,175900,126418656,568,568,568,568,0
|
|
20240219,175800,126418656,568,568,568,568,0
|
|
20240219,175700,126418656,568,568,568,568,0
|
|
20240219,175600,126418656,568,568,568,568,0
|
|
20240219,175500,126418656,568,568,568,568,0
|
|
20240219,175400,126418656,568,568,568,568,0
|
|
20240219,175300,126418656,568,568,568,568,0
|
|
20240219,175200,126418656,568,568,568,568,0
|
|
20240219,175100,126418656,568,568,568,568,0
|
|
20240219,175000,126418656,568,568,568,568,0
|
|
20240219,174900,126418656,568,568,568,568,0
|
|
20240219,174800,126418656,568,568,568,568,0
|
|
20240219,174700,126418656,568,568,568,568,0
|
|
20240219,174600,126418656,568,568,568,568,0
|
|
20240219,174500,126418656,568,568,568,568,0
|
|
20240219,174400,126418656,568,568,568,568,0
|
|
20240219,174300,126418656,568,568,568,568,0
|
|
20240219,174200,126418656,568,568,568,568,0
|
|
20240219,174100,126418656,568,568,568,568,0
|
|
20240219,174000,126418656,568,568,568,568,0
|
|
20240219,173900,126418656,568,568,568,568,0
|
|
20240219,173800,126418656,568,568,568,568,0
|
|
20240219,173700,126418656,568,568,568,568,0
|
|
20240219,173600,126418656,568,568,568,568,0
|
|
20240219,173500,126418656,568,568,568,568,273
|
|
20240219,173400,126418656,568,568,568,568,0
|
|
20240219,173300,126418656,568,568,568,568,0
|
|
20240219,173200,126418656,568,568,568,568,0
|
|
20240219,173100,126418656,568,568,568,568,0
|
|
20240219,173000,126418656,568,568,568,568,0
|
|
20240219,172900,126418656,568,568,568,568,0
|
|
20240219,172800,126418656,568,568,568,568,0
|
|
20240219,172700,126418656,568,568,568,568,0
|
|
20240219,172600,126418656,568,568,568,568,0
|
|
20240219,172500,126418656,568,568,568,568,0
|
|
20240219,172400,126418656,568,568,568,568,0
|
|
20240219,172300,126418656,568,568,568,568,0
|
|
20240219,172200,126418656,568,568,568,568,0
|
|
20240219,172100,126418656,568,568,568,568,0
|
|
20240219,172000,126418656,568,568,568,568,0
|
|
20240219,171900,126418656,568,568,568,568,0
|
|
20240219,171800,126418656,568,568,568,568,0
|
|
20240219,171700,126418656,568,568,568,568,0
|
|
20240219,171600,126418656,568,568,568,568,0
|
|
20240219,171500,126418656,568,568,568,568,0
|
|
20240219,171400,126418656,568,568,568,568,0
|
|
20240219,171300,126418656,568,568,568,568,0
|
|
20240219,171200,126418656,568,568,568,568,0
|
|
20240219,171100,126418656,568,568,568,568,0
|
|
20240219,171000,126418656,568,568,568,568,0
|
|
20240219,170900,126418656,568,568,568,568,0
|
|
20240219,170800,126418656,568,568,568,568,0
|
|
20240219,170700,126418656,568,568,568,568,0
|
|
20240219,170600,126418656,568,568,568,568,0
|
|
20240219,170500,126418656,568,568,568,568,273
|
|
20240219,170400,126418656,568,568,568,568,0
|
|
20240219,170300,126418656,568,568,568,568,0
|
|
20240219,170200,126418656,568,568,568,568,0
|
|
20240219,170100,126418656,568,568,568,568,0
|
|
20240219,170000,126418656,568,568,568,568,0
|
|
20240219,165900,126418656,568,568,568,568,0
|
|
20240219,165800,126418656,568,568,568,568,0
|
|
20240219,165700,126418656,568,568,568,568,0
|
|
20240219,165600,126418656,568,568,568,568,0
|
|
20240219,165500,126418656,568,568,568,568,0
|
|
20240219,165400,126418656,568,568,568,568,0
|
|
20240219,165300,126418656,568,568,568,568,0
|
|
20240219,165200,126418656,568,568,568,568,0
|
|
20240219,165100,126418656,568,568,568,568,0
|
|
20240219,165000,126418656,568,568,568,568,0
|
|
20240219,164900,126418656,568,568,568,568,0
|
|
20240219,164800,126418656,568,568,568,568,0
|
|
20240219,164700,126418656,568,568,568,568,0
|
|
20240219,164600,126418656,568,568,568,568,0
|
|
20240219,164500,126418656,568,568,568,568,0
|
|
20240219,164400,126418656,568,568,568,568,0
|
|
20240219,164300,126418656,568,568,568,568,0
|
|
20240219,164200,126418656,568,568,568,568,0
|
|
20240219,164100,126418656,568,568,568,568,0
|
|
20240219,164000,126418656,568,568,568,568,0
|
|
20240219,163900,126418656,568,568,568,568,0
|
|
20240219,163800,126418656,568,568,568,568,0
|
|
20240219,163700,126418656,568,568,568,568,0
|
|
20240219,163600,126418656,568,568,568,568,0
|
|
20240219,163500,126418656,568,568,568,568,273
|
|
20240219,163400,126418656,568,568,568,568,0
|
|
20240219,163300,126418656,568,568,568,568,0
|
|
20240219,163200,126418656,568,568,568,568,0
|
|
20240219,163100,126418656,568,568,568,568,0
|
|
20240219,163000,126418656,568,568,568,568,0
|
|
20240219,162900,126418656,568,568,568,568,0
|
|
20240219,162800,126418656,568,568,568,568,0
|
|
20240219,162700,126418656,568,568,568,568,0
|
|
20240219,162600,126418656,568,568,568,568,0
|
|
20240219,162500,126418656,568,568,568,568,0
|
|
20240219,162400,126418656,568,568,568,568,0
|
|
20240219,162300,126418656,568,568,568,568,0
|
|
20240219,162200,126418656,568,568,568,568,0
|
|
20240219,162100,126418656,568,568,568,568,0
|
|
20240219,162000,126418656,568,568,568,568,0
|
|
20240219,161900,126418656,568,568,568,568,0
|
|
20240219,161800,126418656,568,568,568,568,0
|
|
20240219,161700,126418656,568,568,568,568,0
|
|
20240219,161600,126418656,568,568,568,568,0
|
|
20240219,161500,126418656,568,568,568,568,0
|
|
20240219,161400,126418656,568,568,568,568,0
|
|
20240219,161300,126418656,568,568,568,568,0
|
|
20240219,161200,126418656,568,568,568,568,0
|
|
20240219,161100,126418656,568,568,568,568,0
|
|
20240219,161000,126418656,568,568,568,568,0
|
|
20240219,160900,126418656,568,568,568,568,0
|
|
20240219,160800,126418656,568,568,568,568,0
|
|
20240219,160700,126418656,568,568,568,568,0
|
|
20240219,160600,126418656,568,568,568,568,0
|
|
20240219,160500,126418656,568,568,568,568,273
|
|
20240219,160400,126418656,568,568,568,568,0
|
|
20240219,160300,126418656,568,568,568,568,0
|
|
20240219,160200,126418656,568,568,568,568,0
|
|
20240219,160100,126418656,568,568,568,568,0
|
|
20240219,160000,126418656,568,568,568,568,0
|
|
20240219,155900,126418656,568,568,568,568,0
|
|
20240219,155800,126418656,568,568,568,568,0
|
|
20240219,155700,126418656,568,568,568,568,0
|
|
20240219,155600,126418656,568,568,568,568,0
|
|
20240219,155500,126418656,568,568,568,568,0
|
|
20240219,155400,126418656,568,568,568,568,0
|
|
20240219,155300,126418656,568,568,568,568,0
|
|
20240219,155200,126418656,568,568,568,568,0
|
|
20240219,155100,126418656,568,568,568,568,0
|
|
20240219,155000,126418656,568,568,568,568,0
|
|
20240219,154900,126418656,568,568,568,568,0
|
|
20240219,154800,126418656,568,568,568,568,0
|
|
20240219,154700,126418656,568,568,568,568,0
|
|
20240219,154600,126418656,568,568,568,568,0
|
|
20240219,154500,126418656,568,568,568,568,0
|
|
20240219,154400,126418656,568,568,568,568,0
|
|
20240219,154300,126418656,568,568,568,568,0
|
|
20240219,154200,126418656,568,568,568,568,0
|
|
20240219,154100,126418656,568,568,568,568,0
|
|
20240219,154000,126418656,568,568,568,568,0
|
|
20240219,153900,126418656,568,568,568,568,0
|
|
20240219,153800,126418656,568,568,568,568,0
|
|
20240219,153700,126418656,568,568,568,568,0
|
|
20240219,153600,126418656,568,568,568,568,0
|
|
20240219,153500,126418656,568,568,568,568,273
|
|
20240219,153400,126418656,568,568,568,568,0
|
|
20240219,153300,126418656,568,568,568,568,0
|
|
20240219,153200,126418656,568,568,568,568,0
|
|
20240219,153100,126418656,568,568,568,568,0
|
|
20240219,153000,126418656,568,568,568,568,273
|
|
20240219,152900,126263592,568,568,568,568,0
|
|
20240219,152800,126263592,568,568,568,568,0
|
|
20240219,152700,126263592,568,568,568,568,0
|
|
20240219,152600,126263592,568,568,568,568,0
|
|
20240219,152500,126263592,568,568,568,568,0
|
|
20240219,152400,126263592,568,568,568,568,0
|
|
20240219,152300,126263592,568,568,568,568,0
|
|
20240219,152200,126263592,568,568,568,568,0
|
|
20240219,152100,126263592,568,568,568,568,0
|
|
20240219,152000,126263592,568,568,568,568,0
|
|
20240219,151900,126263592,568,567,568,567,4668
|
|
20240219,151800,123612420,565,565,565,565,0
|
|
20240219,151700,123612420,565,565,565,565,1
|
|
20240219,151600,123611855,568,565,568,565,8
|
|
20240219,151500,123607320,568,568,568,568,0
|
|
20240219,151400,123607320,568,568,568,568,0
|
|
20240219,151300,123607320,568,568,568,568,0
|
|
20240219,151200,123607320,568,568,568,568,0
|
|
20240219,151100,123607320,568,567,568,567,40
|
|
20240219,151000,123584637,566,566,566,566,0
|
|
20240219,150900,123584637,566,566,566,566,0
|
|
20240219,150800,123584637,566,566,566,566,0
|
|
20240219,150700,123584637,566,566,566,566,0
|
|
20240219,150600,123584637,566,565,566,565,86
|
|
20240219,150500,123535977,567,567,567,567,0
|
|
20240219,150400,123535977,567,567,567,567,700
|
|
20240219,150300,123139077,567,567,567,567,0
|
|
20240219,150200,123139077,567,567,567,567,0
|
|
20240219,150100,123139077,567,567,567,567,0
|
|
20240219,150000,123139077,567,567,567,567,0
|
|
20240219,145900,123139077,567,567,567,567,0
|
|
20240219,145800,123139077,567,567,567,567,0
|
|
20240219,145700,123139077,567,567,567,567,0
|
|
20240219,145600,123139077,567,567,567,567,0
|
|
20240219,145500,123139077,567,567,567,567,0
|
|
20240219,145400,123139077,567,567,567,567,0
|
|
20240219,145300,123139077,567,567,567,567,0
|
|
20240219,145200,123139077,567,567,567,567,0
|
|
20240219,145100,123139077,567,567,567,567,0
|
|
20240219,145000,123139077,567,567,567,567,5
|
|
20240219,144900,123136242,563,567,567,563,30513
|
|
20240219,144800,105943675,567,567,567,567,2
|
|
20240219,144700,105942541,567,567,567,567,0
|
|
20240219,144600,105942541,567,566,567,566,1489
|
|
20240219,144500,105098279,566,566,566,566,839
|
|
20240219,144400,104623405,565,565,565,565,0
|
|
20240219,144300,104623405,565,565,565,565,0
|
|
20240219,144200,104623405,565,565,565,565,0
|
|
20240219,144100,104623405,565,565,565,565,0
|
|
20240219,144000,104623405,565,565,565,565,0
|
|
20240219,143900,104623405,565,565,565,565,0
|
|
20240219,143800,104623405,565,565,565,565,100
|
|
20240219,143700,104566905,565,565,565,565,0
|
|
20240219,143600,104566905,565,565,565,565,0
|
|
20240219,143500,104566905,565,565,565,565,0
|
|
20240219,143400,104566905,565,565,565,565,1
|
|
20240219,143300,104566340,566,566,566,566,0
|
|
20240219,143200,104566340,566,566,566,566,0
|
|
20240219,143100,104566340,566,566,566,566,0
|
|
20240219,143000,104566340,566,566,566,566,0
|
|
20240219,142900,104566340,566,566,566,566,0
|
|
20240219,142800,104566340,566,566,566,566,0
|
|
20240219,142700,104566340,566,566,566,566,10
|
|
20240219,142600,104560680,566,566,566,566,0
|
|
20240219,142500,104560680,566,566,566,566,1
|
|
20240219,142400,104560114,565,565,566,565,25
|
|
20240219,142300,104545970,566,565,566,565,588
|
|
20240219,142200,104213731,564,564,564,564,1
|
|
20240219,142100,104213167,565,565,565,565,43
|
|
20240219,142000,104188872,566,565,566,565,1007
|
|
20240219,141900,103618918,565,564,565,564,35
|
|
20240219,141800,103599144,565,565,565,565,17
|
|
20240219,141700,103589539,565,565,566,565,605
|
|
20240219,141600,103247115,565,565,565,564,7
|
|
20240219,141500,103243161,565,565,565,565,6
|
|
20240219,141400,103239771,565,565,565,565,4
|
|
20240219,141300,103237511,565,565,565,565,8
|
|
20240219,141200,103232991,565,565,565,565,4
|
|
20240219,141100,103230731,565,565,565,565,12
|
|
20240219,141000,103223951,565,565,565,565,10
|
|
20240219,140900,103218301,565,565,565,565,6
|
|
20240219,140800,103214911,565,565,565,565,4
|
|
20240219,140700,103212651,564,564,564,564,1
|
|
20240219,140600,103212087,564,564,564,564,1
|
|
20240219,140500,103211523,564,564,564,564,0
|
|
20240219,140400,103211523,564,564,564,564,0
|
|
20240219,140300,103211523,564,564,564,564,0
|
|
20240219,140200,103211523,564,564,564,564,0
|
|
20240219,140100,103211523,564,564,564,564,0
|
|
20240219,140000,103211523,564,564,564,564,0
|
|
20240219,135900,103211523,564,564,564,564,1
|
|
20240219,135800,103210959,563,563,563,563,8
|
|
20240219,135700,103206455,562,565,565,561,80005
|
|
20240219,135600,58234618,565,565,565,565,9
|
|
20240219,135500,58229533,565,564,565,564,8
|
|
20240219,135400,58225015,565,565,565,565,8
|
|
20240219,135300,58220495,565,565,565,565,6
|
|
20240219,135200,58217105,565,565,565,565,6
|
|
20240219,135100,58213715,565,565,565,565,5
|
|
20240219,135000,58210890,565,565,565,565,6
|
|
20240219,134900,58207500,565,565,565,565,7
|
|
20240219,134800,58203545,565,565,565,565,5
|
|
20240219,134700,58200720,565,565,565,565,7
|
|
20240219,134600,58196765,565,565,565,565,6
|
|
20240219,134500,58193375,565,564,565,564,509
|
|
20240219,134400,57906290,564,564,564,564,0
|
|
20240219,134300,57906290,564,564,564,564,0
|
|
20240219,134200,57906290,564,564,564,564,1
|
|
20240219,134100,57905726,565,565,565,565,536
|
|
20240219,134000,57602886,565,565,565,565,0
|
|
20240219,133900,57602886,565,565,565,565,97
|
|
20240219,133800,57548081,565,565,565,565,0
|
|
20240219,133700,57548081,565,565,565,565,0
|
|
20240219,133600,57548081,565,565,565,565,0
|
|
20240219,133500,57548081,565,565,565,565,0
|
|
20240219,133400,57548081,565,565,565,565,0
|
|
20240219,133300,57548081,565,565,565,565,0
|
|
20240219,133200,57548081,565,565,565,565,500
|
|
20240219,133100,57265581,565,565,565,565,500
|
|
20240219,133000,56983081,564,564,564,564,2
|
|
20240219,132900,56981953,565,565,565,565,0
|
|
20240219,132800,56981953,565,565,565,565,0
|
|
20240219,132700,56981953,565,565,565,565,0
|
|
20240219,132600,56981953,565,565,565,565,0
|
|
20240219,132500,56981953,565,565,565,565,0
|
|
20240219,132400,56981953,565,565,565,565,0
|
|
20240219,132300,56981953,565,565,565,565,0
|
|
20240219,132200,56981953,565,565,565,565,0
|
|
20240219,132100,56981953,565,565,565,565,0
|
|
20240219,132000,56981953,565,565,565,565,0
|
|
20240219,131900,56981953,565,565,565,565,0
|
|
20240219,131800,56981953,565,565,565,565,0
|
|
20240219,131700,56981953,565,565,565,565,1
|
|
20240219,131600,56981388,564,564,564,564,0
|
|
20240219,131500,56981388,564,564,564,564,0
|
|
20240219,131400,56981388,564,564,564,564,0
|
|
20240219,131300,56981388,564,564,564,564,0
|
|
20240219,131200,56981388,564,564,564,564,0
|
|
20240219,131100,56981388,564,564,564,564,0
|
|
20240219,131000,56981388,564,564,564,564,0
|
|
20240219,130900,56981388,564,564,564,564,6
|
|
20240219,130800,56978004,564,564,564,564,6
|
|
20240219,130700,56974620,564,564,564,564,6
|
|
20240219,130600,56971236,564,564,564,564,7
|
|
20240219,130500,56967288,564,564,564,564,5
|
|
20240219,130400,56964468,564,564,564,564,7
|
|
20240219,130300,56960520,564,564,564,564,7
|
|
20240219,130200,56956572,564,564,564,564,6
|
|
20240219,130100,56953188,564,564,564,564,5
|
|
20240219,130000,56950368,566,564,566,564,9
|
|
20240219,125900,56945290,564,564,566,564,15
|
|
20240219,125800,56936812,566,564,566,564,12
|
|
20240219,125700,56930026,564,564,564,564,3
|
|
20240219,125600,56928334,565,565,565,565,0
|
|
20240219,125500,56928334,565,564,565,564,500
|
|
20240219,125400,56645835,565,565,565,565,0
|
|
20240219,125300,56645835,565,564,565,564,5
|
|
20240219,125200,56643011,563,563,563,563,0
|
|
20240219,125100,56643011,563,563,563,563,0
|
|
20240219,125000,56643011,563,563,563,563,0
|
|
20240219,124900,56643011,563,563,563,563,0
|
|
20240219,124800,56643011,563,563,563,563,0
|
|
20240219,124700,56643011,563,563,563,563,0
|
|
20240219,124600,56643011,563,563,563,563,2
|
|
20240219,124500,56641885,563,563,563,563,0
|
|
20240219,124400,56641885,563,563,565,563,1101
|
|
20240219,124300,56019825,562,563,563,562,3
|
|
20240219,124200,56018137,563,563,563,563,3
|
|
20240219,124100,56016448,563,563,563,563,4
|
|
20240219,124000,56014196,563,563,563,563,3
|
|
20240219,123900,56012507,563,563,563,563,0
|
|
20240219,123800,56012507,563,563,563,563,1
|
|
20240219,123700,56011944,563,563,563,563,1
|
|
20240219,123600,56011381,562,563,563,562,1903
|
|
20240219,123500,54940184,562,562,562,562,0
|
|
20240219,123400,54940184,562,562,562,562,0
|
|
20240219,123300,54940184,562,562,562,562,1100
|
|
20240219,123200,54321984,563,563,563,563,2
|
|
20240219,123100,54320858,562,562,562,562,0
|
|
20240219,123000,54320858,562,562,562,562,0
|
|
20240219,122900,54320858,562,562,562,562,0
|
|
20240219,122800,54320858,562,564,564,561,20275
|
|
20240219,122700,42934708,565,565,565,565,0
|
|
20240219,122600,42934708,565,565,565,565,0
|
|
20240219,122500,42934708,565,565,565,565,0
|
|
20240219,122400,42934708,565,565,565,565,0
|
|
20240219,122300,42934708,565,565,565,565,395
|
|
20240219,122200,42711533,565,565,565,565,0
|
|
20240219,122100,42711533,565,565,565,565,0
|
|
20240219,122000,42711533,565,565,565,565,0
|
|
20240219,121900,42711533,565,565,565,565,1005
|
|
20240219,121800,42143708,564,564,564,564,0
|
|
20240219,121700,42143708,564,564,564,564,0
|
|
20240219,121600,42143708,564,564,564,564,1
|
|
20240219,121500,42143144,564,564,564,564,0
|
|
20240219,121400,42143144,564,565,565,564,2
|
|
20240219,121300,42142015,564,564,564,564,0
|
|
20240219,121200,42142015,564,564,564,564,0
|
|
20240219,121100,42142015,564,564,564,564,3
|
|
20240219,121000,42140323,563,563,563,563,0
|
|
20240219,120900,42140323,563,563,563,563,0
|
|
20240219,120800,42140323,563,563,563,563,0
|
|
20240219,120700,42140323,563,563,563,563,0
|
|
20240219,120600,42140323,563,563,563,563,0
|
|
20240219,120500,42140323,563,563,563,563,0
|
|
20240219,120400,42140323,563,563,563,563,0
|
|
20240219,120300,42140323,563,563,563,563,0
|
|
20240219,120200,42140323,563,563,563,563,0
|
|
20240219,120100,42140323,563,563,563,563,0
|
|
20240219,120000,42140323,563,563,563,563,0
|
|
20240219,115900,42140323,563,563,563,563,12
|
|
20240219,115800,42133567,564,564,564,564,0
|
|
20240219,115700,42133567,564,564,564,564,0
|
|
20240219,115600,42133567,564,564,564,564,0
|
|
20240219,115500,42133567,564,564,564,564,0
|
|
20240219,115400,42133567,564,562,564,562,25831
|
|
20240219,115300,27564886,563,563,564,563,5
|
|
20240219,115200,27562069,564,563,564,563,4
|
|
20240219,115100,27559815,565,564,565,564,3
|
|
20240219,115000,27558122,565,565,565,565,0
|
|
20240219,114900,27558122,565,565,565,565,0
|
|
20240219,114800,27558122,565,565,565,565,0
|
|
20240219,114700,27558122,565,565,565,565,0
|
|
20240219,114600,27558122,565,565,565,565,0
|
|
20240219,114500,27558122,565,565,565,565,1
|
|
20240219,114400,27557557,564,564,565,564,9
|
|
20240219,114300,27552477,565,563,565,563,13
|
|
20240219,114200,27545145,563,563,563,563,1218
|
|
20240219,114100,26859411,563,563,563,563,11
|
|
20240219,114000,26853218,563,564,564,563,1722
|
|
20240219,113900,25882042,564,564,564,564,11
|
|
20240219,113800,25875838,563,563,563,563,0
|
|
20240219,113700,25875838,563,563,563,563,0
|
|
20240219,113600,25875838,563,563,563,563,0
|
|
20240219,113500,25875838,563,563,563,563,0
|
|
20240219,113400,25875838,563,563,563,563,0
|
|
20240219,113300,25875838,563,563,563,563,0
|
|
20240219,113200,25875838,563,563,563,563,0
|
|
20240219,113100,25875838,563,563,563,563,0
|
|
20240219,113000,25875838,563,563,563,563,5
|
|
20240219,112900,25873023,563,563,563,563,5308
|
|
20240219,112800,22884619,563,563,563,563,200
|
|
20240219,112700,22772019,563,563,563,563,300
|
|
20240219,112600,22603119,563,563,563,563,200
|
|
20240219,112500,22490519,563,563,563,563,0
|
|
20240219,112400,22490519,563,563,563,563,1
|
|
20240219,112300,22489956,563,563,563,563,6
|
|
20240219,112200,22486578,563,563,563,563,5
|
|
20240219,112100,22483763,563,563,563,563,4
|
|
20240219,112000,22481511,565,562,565,562,7500
|
|
20240219,111900,18264911,563,563,563,563,81
|
|
20240219,111800,18219308,563,563,563,563,1500
|
|
20240219,111700,17374808,564,564,564,564,0
|
|
20240219,111600,17374808,564,564,564,564,289
|
|
20240219,111500,17211812,564,564,564,564,0
|
|
20240219,111400,17211812,564,564,564,564,210
|
|
20240219,111300,17093372,564,564,564,564,100
|
|
20240219,111200,17036972,565,565,565,565,0
|
|
20240219,111100,17036972,565,565,565,565,0
|
|
20240219,111000,17036972,565,565,565,565,0
|
|
20240219,110900,17036972,565,565,565,565,0
|
|
20240219,110800,17036972,565,565,565,565,0
|
|
20240219,110700,17036972,565,565,565,565,0
|
|
20240219,110600,17036972,565,565,565,565,0
|
|
20240219,110500,17036972,565,565,565,565,45
|
|
20240219,110400,17011547,565,565,565,565,0
|
|
20240219,110300,17011547,565,565,565,565,0
|
|
20240219,110200,17011547,565,565,565,565,0
|
|
20240219,110100,17011547,565,565,565,565,0
|
|
20240219,110000,17011547,565,565,565,565,0
|
|
20240219,105900,17011547,565,565,565,565,0
|
|
20240219,105800,17011547,565,565,565,565,0
|
|
20240219,105700,17011547,565,565,565,565,0
|
|
20240219,105600,17011547,565,565,565,565,0
|
|
20240219,105500,17011547,565,565,565,565,0
|
|
20240219,105400,17011547,565,565,565,565,0
|
|
20240219,105300,17011547,565,565,565,565,1
|
|
20240219,105200,17010982,565,565,565,565,176
|
|
20240219,105100,16911542,564,564,564,564,0
|
|
20240219,105000,16911542,564,564,564,564,0
|
|
20240219,104900,16911542,564,564,564,564,0
|
|
20240219,104800,16911542,564,564,564,564,0
|
|
20240219,104700,16911542,564,564,564,564,0
|
|
20240219,104600,16911542,564,565,565,564,101
|
|
20240219,104500,16854478,564,564,564,564,0
|
|
20240219,104400,16854478,564,564,564,564,0
|
|
20240219,104300,16854478,564,564,564,564,0
|
|
20240219,104200,16854478,564,564,564,564,9
|
|
20240219,104100,16849402,564,564,564,564,2
|
|
20240219,104000,16848274,564,565,565,564,1031
|
|
20240219,103900,16265795,565,565,565,565,0
|
|
20240219,103800,16265795,565,565,565,565,0
|
|
20240219,103700,16265795,565,565,565,565,0
|
|
20240219,103600,16265795,565,565,565,565,3
|
|
20240219,103500,16264100,566,565,566,565,4
|
|
20240219,103400,16261839,565,565,565,565,77
|
|
20240219,103300,16218334,565,565,565,565,0
|
|
20240219,103200,16218334,565,565,565,565,50
|
|
20240219,103100,16190084,565,565,565,565,0
|
|
20240219,103000,16190084,565,565,565,565,0
|
|
20240219,102900,16190084,565,565,565,565,0
|
|
20240219,102800,16190084,565,565,565,565,0
|
|
20240219,102700,16190084,565,565,565,565,0
|
|
20240219,102600,16190084,565,565,565,565,0
|
|
20240219,102500,16190084,565,565,565,565,4
|
|
20240219,102400,16187824,565,565,565,565,1
|
|
20240219,102300,16187259,564,565,565,563,66
|
|
20240219,102200,16150010,565,565,565,565,6
|
|
20240219,102100,16146620,564,564,564,564,0
|
|
20240219,102000,16146620,564,564,564,564,0
|
|
20240219,101900,16146620,564,564,564,564,0
|
|
20240219,101800,16146620,564,564,564,564,0
|
|
20240219,101700,16146620,564,564,564,564,0
|
|
20240219,101600,16146620,564,564,564,564,0
|
|
20240219,101500,16146620,564,564,564,564,301
|
|
20240219,101400,15976856,564,564,564,564,1
|
|
20240219,101300,15976292,566,566,566,566,0
|
|
20240219,101200,15976292,566,565,566,565,200
|
|
20240219,101100,15863093,566,566,566,566,0
|
|
20240219,101000,15863093,566,566,566,566,0
|
|
20240219,100900,15863093,566,566,566,566,0
|
|
20240219,100800,15863093,566,565,566,565,5550
|
|
20240219,100700,12727324,564,564,564,564,3
|
|
20240219,100600,12725632,564,564,564,564,1
|
|
20240219,100500,12725068,564,564,564,564,2956
|
|
20240219,100400,11057884,564,564,564,564,0
|
|
20240219,100300,11057884,564,564,564,564,0
|
|
20240219,100200,11057884,564,564,564,564,1
|
|
20240219,100100,11057320,564,564,564,564,46
|
|
20240219,100000,11031376,565,565,565,565,1
|
|
20240219,095900,11030811,564,564,564,564,0
|
|
20240219,095800,11030811,564,564,564,564,351
|
|
20240219,095700,10832847,564,564,564,564,187
|
|
20240219,095600,10727379,564,564,564,564,0
|
|
20240219,095500,10727379,564,564,564,564,0
|
|
20240219,095400,10727379,564,564,564,564,0
|
|
20240219,095300,10727379,564,564,564,564,0
|
|
20240219,095200,10727379,564,564,564,564,0
|
|
20240219,095100,10727379,564,564,564,564,0
|
|
20240219,095000,10727379,564,564,564,564,1
|
|
20240219,094900,10726815,565,565,565,565,0
|
|
20240219,094800,10726815,565,565,565,565,0
|
|
20240219,094700,10726815,565,565,565,565,1
|
|
20240219,094600,10726250,565,564,565,564,44
|
|
20240219,094500,10701392,564,563,564,563,8
|
|
20240219,094400,10696881,564,564,565,564,1046
|
|
20240219,094300,10105938,564,564,564,564,236
|
|
20240219,094200,9972834,563,563,563,563,0
|
|
20240219,094100,9972834,563,563,563,563,1
|
|
20240219,094000,9972271,564,564,564,564,1
|
|
20240219,093900,9971707,563,563,563,563,10000
|
|
20240219,093800,4341707,563,563,563,563,1
|
|
20240219,093700,4341144,564,564,564,564,1038
|
|
20240219,093600,3755712,565,565,565,565,34
|
|
20240219,093500,3736502,565,565,565,565,2
|
|
20240219,093400,3735372,565,565,565,565,1000
|
|
20240219,093300,3170372,564,564,564,564,0
|
|
20240219,093200,3170372,564,564,564,564,0
|
|
20240219,093100,3170372,564,564,564,564,1
|
|
20240219,093000,3169808,564,564,564,564,44
|
|
20240219,092900,3144992,564,564,564,564,6
|
|
20240219,092800,3141608,565,564,565,564,1221
|
|
20240219,092700,2451764,564,564,564,564,780
|
|
20240219,092600,2011844,564,564,564,564,1
|
|
20240219,092500,2011280,564,564,564,564,36
|
|
20240219,092400,1990976,564,564,564,564,2
|
|
20240219,092300,1989848,565,565,565,565,1000
|
|
20240219,092200,1424848,565,564,565,564,1251
|
|
20240219,092100,718034,564,564,564,563,3
|
|
20240219,092000,716343,564,564,564,564,13
|
|
20240219,091900,709011,564,563,564,563,6
|
|
20240219,091800,705629,563,563,563,563,6
|
|
20240219,091700,702251,563,563,565,563,7
|
|
20240219,091600,698308,564,564,564,564,1
|
|
20240219,091500,697744,562,562,562,562,0
|
|
20240219,091400,697744,562,562,562,562,0
|
|
20240219,091300,697744,562,562,562,562,0
|
|
20240219,091200,697744,562,562,562,562,0
|
|
20240219,091100,697744,562,562,562,562,0
|
|
20240219,091000,697744,562,562,562,562,1
|
|
20240219,090900,697182,564,564,564,564,0
|
|
20240219,090800,697182,564,564,564,564,20
|
|
20240219,090700,685902,562,562,562,562,0
|
|
20240219,090600,685902,562,562,562,562,0
|
|
20240219,090500,685902,562,564,565,562,1101
|
|
20240219,090400,63842,562,562,562,562,1
|
|
20240219,090300,63280,565,565,565,565,0
|
|
20240219,090200,63280,565,565,565,565,0
|
|
20240219,090100,63280,565,565,565,565,0
|
|
20240219,090000,63280,565,565,565,565,112
|