674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,201100,80765399,825,825,825,825,10825
|
|
20240223,201000,80765399,825,825,825,825,0
|
|
20240223,200900,80765399,825,825,825,825,0
|
|
20240223,200800,80765399,825,825,825,825,0
|
|
20240223,200700,80765399,825,825,825,825,0
|
|
20240223,200600,80765399,825,825,825,825,0
|
|
20240223,200500,80765399,825,825,825,825,0
|
|
20240223,200400,80765399,825,825,825,825,0
|
|
20240223,200300,80765399,825,825,825,825,0
|
|
20240223,200200,80765399,825,825,825,825,0
|
|
20240223,200100,80765399,825,825,825,825,0
|
|
20240223,200000,80765399,825,825,825,825,0
|
|
20240223,195900,80765399,825,825,825,825,0
|
|
20240223,195800,80765399,825,825,825,825,0
|
|
20240223,195700,80765399,825,825,825,825,0
|
|
20240223,195600,80765399,825,825,825,825,0
|
|
20240223,195500,80765399,825,825,825,825,0
|
|
20240223,195400,80765399,825,825,825,825,0
|
|
20240223,195300,80765399,825,825,825,825,0
|
|
20240223,195200,80765399,825,825,825,825,0
|
|
20240223,195100,80765399,825,825,825,825,0
|
|
20240223,195000,80765399,825,825,825,825,0
|
|
20240223,194900,80765399,825,825,825,825,0
|
|
20240223,194800,80765399,825,825,825,825,0
|
|
20240223,194700,80765399,825,825,825,825,0
|
|
20240223,194600,80765399,825,825,825,825,0
|
|
20240223,194500,80765399,825,825,825,825,0
|
|
20240223,194400,80765399,825,825,825,825,0
|
|
20240223,194300,80765399,825,825,825,825,0
|
|
20240223,194200,80765399,825,825,825,825,0
|
|
20240223,194100,80765399,825,825,825,825,10825
|
|
20240223,194000,80765399,825,825,825,825,0
|
|
20240223,193900,80765399,825,825,825,825,0
|
|
20240223,193800,80765399,825,825,825,825,0
|
|
20240223,193700,80765399,825,825,825,825,0
|
|
20240223,193600,80765399,825,825,825,825,0
|
|
20240223,193500,80765399,825,825,825,825,0
|
|
20240223,193400,80765399,825,825,825,825,0
|
|
20240223,193300,80765399,825,825,825,825,0
|
|
20240223,193200,80765399,825,825,825,825,0
|
|
20240223,193100,80765399,825,825,825,825,0
|
|
20240223,193000,80765399,825,825,825,825,0
|
|
20240223,192900,80765399,825,825,825,825,0
|
|
20240223,192800,80765399,825,825,825,825,0
|
|
20240223,192700,80765399,825,825,825,825,0
|
|
20240223,192600,80765399,825,825,825,825,0
|
|
20240223,192500,80765399,825,825,825,825,0
|
|
20240223,192400,80765399,825,825,825,825,0
|
|
20240223,192300,80765399,825,825,825,825,0
|
|
20240223,192200,80765399,825,825,825,825,0
|
|
20240223,192100,80765399,825,825,825,825,0
|
|
20240223,192000,80765399,825,825,825,825,0
|
|
20240223,191900,80765399,825,825,825,825,0
|
|
20240223,191800,80765399,825,825,825,825,0
|
|
20240223,191700,80765399,825,825,825,825,0
|
|
20240223,191600,80765399,825,825,825,825,0
|
|
20240223,191500,80765399,825,825,825,825,0
|
|
20240223,191400,80765399,825,825,825,825,0
|
|
20240223,191300,80765399,825,825,825,825,0
|
|
20240223,191200,80765399,825,825,825,825,0
|
|
20240223,191100,80765399,825,825,825,825,10825
|
|
20240223,191000,80765399,825,825,825,825,0
|
|
20240223,190900,80765399,825,825,825,825,0
|
|
20240223,190800,80765399,825,825,825,825,0
|
|
20240223,190700,80765399,825,825,825,825,0
|
|
20240223,190600,80765399,825,825,825,825,0
|
|
20240223,190500,80765399,825,825,825,825,0
|
|
20240223,190400,80765399,825,825,825,825,0
|
|
20240223,190300,80765399,825,825,825,825,0
|
|
20240223,190200,80765399,825,825,825,825,0
|
|
20240223,190100,80765399,825,825,825,825,0
|
|
20240223,190000,80765399,825,825,825,825,0
|
|
20240223,185900,80765399,825,825,825,825,0
|
|
20240223,185800,80765399,825,825,825,825,0
|
|
20240223,185700,80765399,825,825,825,825,0
|
|
20240223,185600,80765399,825,825,825,825,0
|
|
20240223,185500,80765399,825,825,825,825,0
|
|
20240223,185400,80765399,825,825,825,825,0
|
|
20240223,185300,80765399,825,825,825,825,0
|
|
20240223,185200,80765399,825,825,825,825,0
|
|
20240223,185100,80765399,825,825,825,825,0
|
|
20240223,185000,80765399,825,825,825,825,0
|
|
20240223,184900,80765399,825,825,825,825,0
|
|
20240223,184800,80765399,825,825,825,825,0
|
|
20240223,184700,80765399,825,825,825,825,0
|
|
20240223,184600,80765399,825,825,825,825,0
|
|
20240223,184500,80765399,825,825,825,825,0
|
|
20240223,184400,80765399,825,825,825,825,0
|
|
20240223,184300,80765399,825,825,825,825,0
|
|
20240223,184200,80765399,825,825,825,825,0
|
|
20240223,184100,80765399,825,825,825,825,10825
|
|
20240223,184000,80765399,825,825,825,825,0
|
|
20240223,183900,80765399,825,825,825,825,0
|
|
20240223,183800,80765399,825,825,825,825,0
|
|
20240223,183700,80765399,825,825,825,825,0
|
|
20240223,183600,80765399,825,825,825,825,0
|
|
20240223,183500,80765399,825,825,825,825,0
|
|
20240223,183400,80765399,825,825,825,825,0
|
|
20240223,183300,80765399,825,825,825,825,0
|
|
20240223,183200,80765399,825,825,825,825,0
|
|
20240223,183100,80765399,825,825,825,825,0
|
|
20240223,183000,80765399,825,825,825,825,0
|
|
20240223,182900,80765399,825,825,825,825,0
|
|
20240223,182800,80765399,825,825,825,825,0
|
|
20240223,182700,80765399,825,825,825,825,0
|
|
20240223,182600,80765399,825,825,825,825,0
|
|
20240223,182500,80765399,825,825,825,825,0
|
|
20240223,182400,80765399,825,825,825,825,0
|
|
20240223,182300,80765399,825,825,825,825,0
|
|
20240223,182200,80765399,825,825,825,825,0
|
|
20240223,182100,80765399,825,825,825,825,0
|
|
20240223,182000,80765399,825,825,825,825,0
|
|
20240223,181900,80765399,825,825,825,825,0
|
|
20240223,181800,80765399,825,825,825,825,0
|
|
20240223,181700,80765399,825,825,825,825,0
|
|
20240223,181600,80765399,825,825,825,825,0
|
|
20240223,181500,80765399,825,825,825,825,0
|
|
20240223,181400,80765399,825,825,825,825,0
|
|
20240223,181300,80765399,825,825,825,825,0
|
|
20240223,181200,80765399,825,825,825,825,0
|
|
20240223,181100,80765399,825,825,825,825,10825
|
|
20240223,181000,80765399,825,825,825,825,0
|
|
20240223,180900,80765399,825,825,825,825,0
|
|
20240223,180800,80765399,825,825,825,825,0
|
|
20240223,180700,80765399,825,825,825,825,0
|
|
20240223,180600,80765399,825,825,825,825,0
|
|
20240223,180500,80765399,825,825,825,825,0
|
|
20240223,180400,80765399,825,825,825,825,0
|
|
20240223,180300,80765399,825,825,825,825,0
|
|
20240223,180200,80765399,825,825,825,825,0
|
|
20240223,180100,80765399,825,825,825,825,0
|
|
20240223,180000,80765399,825,825,825,825,0
|
|
20240223,175900,80765399,825,825,825,825,0
|
|
20240223,175800,80765399,825,825,825,825,0
|
|
20240223,175700,80765399,825,825,825,825,0
|
|
20240223,175600,80765399,825,825,825,825,0
|
|
20240223,175500,80765399,825,825,825,825,0
|
|
20240223,175400,80765399,825,825,825,825,0
|
|
20240223,175300,80765399,825,825,825,825,0
|
|
20240223,175200,80765399,825,825,825,825,0
|
|
20240223,175100,80765399,825,825,825,825,0
|
|
20240223,175000,80765399,825,825,825,825,0
|
|
20240223,174900,80765399,825,825,825,825,0
|
|
20240223,174800,80765399,825,825,825,825,0
|
|
20240223,174700,80765399,825,825,825,825,0
|
|
20240223,174600,80765399,825,825,825,825,0
|
|
20240223,174500,80765399,825,825,825,825,0
|
|
20240223,174400,80765399,825,825,825,825,0
|
|
20240223,174300,80765399,825,825,825,825,0
|
|
20240223,174200,80765399,825,825,825,825,0
|
|
20240223,174100,80765399,825,825,825,825,10825
|
|
20240223,174000,80765399,825,825,825,825,0
|
|
20240223,173900,80765399,825,825,825,825,0
|
|
20240223,173800,80765399,825,825,825,825,0
|
|
20240223,173700,80765399,825,825,825,825,0
|
|
20240223,173600,80765399,825,825,825,825,0
|
|
20240223,173500,80765399,825,825,825,825,0
|
|
20240223,173400,80765399,825,825,825,825,0
|
|
20240223,173300,80765399,825,825,825,825,0
|
|
20240223,173200,80765399,825,825,825,825,0
|
|
20240223,173100,80765399,825,825,825,825,0
|
|
20240223,173000,80765399,825,825,825,825,0
|
|
20240223,172900,80765399,825,825,825,825,0
|
|
20240223,172800,80765399,825,825,825,825,0
|
|
20240223,172700,80765399,825,825,825,825,0
|
|
20240223,172600,80765399,825,825,825,825,0
|
|
20240223,172500,80765399,825,825,825,825,0
|
|
20240223,172400,80765399,825,825,825,825,0
|
|
20240223,172300,80765399,825,825,825,825,0
|
|
20240223,172200,80765399,825,825,825,825,0
|
|
20240223,172100,80765399,825,825,825,825,0
|
|
20240223,172000,80765399,825,825,825,825,0
|
|
20240223,171900,80765399,825,825,825,825,0
|
|
20240223,171800,80765399,825,825,825,825,0
|
|
20240223,171700,80765399,825,825,825,825,0
|
|
20240223,171600,80765399,825,825,825,825,0
|
|
20240223,171500,80765399,825,825,825,825,0
|
|
20240223,171400,80765399,825,825,825,825,0
|
|
20240223,171300,80765399,825,825,825,825,0
|
|
20240223,171200,80765399,825,825,825,825,0
|
|
20240223,171100,80765399,825,825,825,825,10825
|
|
20240223,171000,80765399,825,825,825,825,0
|
|
20240223,170900,80765399,825,825,825,825,0
|
|
20240223,170800,80765399,825,825,825,825,0
|
|
20240223,170700,80765399,825,825,825,825,0
|
|
20240223,170600,80765399,825,825,825,825,0
|
|
20240223,170500,80765399,825,825,825,825,0
|
|
20240223,170400,80765399,825,825,825,825,0
|
|
20240223,170300,80765399,825,825,825,825,0
|
|
20240223,170200,80765399,825,825,825,825,0
|
|
20240223,170100,80765399,825,825,825,825,0
|
|
20240223,170000,80765399,825,825,825,825,0
|
|
20240223,165900,80765399,825,825,825,825,0
|
|
20240223,165800,80765399,825,825,825,825,0
|
|
20240223,165700,80765399,825,825,825,825,0
|
|
20240223,165600,80765399,825,825,825,825,0
|
|
20240223,165500,80765399,825,825,825,825,0
|
|
20240223,165400,80765399,825,825,825,825,0
|
|
20240223,165300,80765399,825,825,825,825,0
|
|
20240223,165200,80765399,825,825,825,825,0
|
|
20240223,165100,80765399,825,825,825,825,0
|
|
20240223,165000,80765399,825,825,825,825,0
|
|
20240223,164900,80765399,825,825,825,825,0
|
|
20240223,164800,80765399,825,825,825,825,0
|
|
20240223,164700,80765399,825,825,825,825,0
|
|
20240223,164600,80765399,825,825,825,825,0
|
|
20240223,164500,80765399,825,825,825,825,0
|
|
20240223,164400,80765399,825,825,825,825,0
|
|
20240223,164300,80765399,825,825,825,825,0
|
|
20240223,164200,80765399,825,825,825,825,0
|
|
20240223,164100,80765399,825,825,825,825,10825
|
|
20240223,164000,80765399,825,825,825,825,0
|
|
20240223,163900,80765399,825,825,825,825,0
|
|
20240223,163800,80765399,825,825,825,825,0
|
|
20240223,163700,80765399,825,825,825,825,0
|
|
20240223,163600,80765399,825,825,825,825,0
|
|
20240223,163500,80765399,825,825,825,825,0
|
|
20240223,163400,80765399,825,825,825,825,0
|
|
20240223,163300,80765399,825,825,825,825,0
|
|
20240223,163200,80765399,825,825,825,825,0
|
|
20240223,163100,80765399,825,825,825,825,0
|
|
20240223,163000,80765399,825,825,825,825,0
|
|
20240223,162900,80765399,825,825,825,825,0
|
|
20240223,162800,80765399,825,825,825,825,0
|
|
20240223,162700,80765399,825,825,825,825,0
|
|
20240223,162600,80765399,825,825,825,825,0
|
|
20240223,162500,80765399,825,825,825,825,0
|
|
20240223,162400,80765399,825,825,825,825,0
|
|
20240223,162300,80765399,825,825,825,825,0
|
|
20240223,162200,80765399,825,825,825,825,0
|
|
20240223,162100,80765399,825,825,825,825,0
|
|
20240223,162000,80765399,825,825,825,825,0
|
|
20240223,161900,80765399,825,825,825,825,0
|
|
20240223,161800,80765399,825,825,825,825,0
|
|
20240223,161700,80765399,825,825,825,825,0
|
|
20240223,161600,80765399,825,825,825,825,0
|
|
20240223,161500,80765399,825,825,825,825,0
|
|
20240223,161400,80765399,825,825,825,825,0
|
|
20240223,161300,80765399,825,825,825,825,0
|
|
20240223,161200,80765399,825,825,825,825,0
|
|
20240223,161100,80765399,825,825,825,825,10825
|
|
20240223,161000,80765399,825,825,825,825,0
|
|
20240223,160900,80765399,825,825,825,825,0
|
|
20240223,160800,80765399,825,825,825,825,0
|
|
20240223,160700,80765399,825,825,825,825,0
|
|
20240223,160600,80765399,825,825,825,825,0
|
|
20240223,160500,80765399,825,825,825,825,0
|
|
20240223,160400,80765399,825,825,825,825,0
|
|
20240223,160300,80765399,825,825,825,825,0
|
|
20240223,160200,80765399,825,825,825,825,0
|
|
20240223,160100,80765399,825,825,825,825,0
|
|
20240223,160000,80765399,825,825,825,825,0
|
|
20240223,155900,80765399,825,825,825,825,0
|
|
20240223,155800,80765399,825,825,825,825,0
|
|
20240223,155700,80765399,825,825,825,825,0
|
|
20240223,155600,80765399,825,825,825,825,0
|
|
20240223,155500,80765399,825,825,825,825,0
|
|
20240223,155400,80765399,825,825,825,825,0
|
|
20240223,155300,80765399,825,825,825,825,0
|
|
20240223,155200,80765399,825,825,825,825,0
|
|
20240223,155100,80765399,825,825,825,825,0
|
|
20240223,155000,80765399,825,825,825,825,0
|
|
20240223,154900,80765399,825,825,825,825,0
|
|
20240223,154800,80765399,825,825,825,825,0
|
|
20240223,154700,80765399,825,825,825,825,0
|
|
20240223,154600,80765399,825,825,825,825,0
|
|
20240223,154500,80765399,825,825,825,825,0
|
|
20240223,154400,80765399,825,825,825,825,0
|
|
20240223,154300,80765399,825,825,825,825,0
|
|
20240223,154200,80765399,825,825,825,825,0
|
|
20240223,154100,80765399,825,825,825,825,10825
|
|
20240223,154000,80765399,825,825,825,825,0
|
|
20240223,153900,80765399,825,825,825,825,0
|
|
20240223,153800,80765399,825,825,825,825,0
|
|
20240223,153700,80765399,825,825,825,825,0
|
|
20240223,153600,80765399,825,825,825,825,0
|
|
20240223,153500,80765399,825,825,825,825,0
|
|
20240223,153400,80765399,825,825,825,825,0
|
|
20240223,153300,80765399,825,825,825,825,0
|
|
20240223,153200,80765399,825,825,825,825,0
|
|
20240223,153100,80765399,825,825,825,825,0
|
|
20240223,153000,80765399,825,825,825,825,10825
|
|
20240223,152900,71834774,838,838,838,838,0
|
|
20240223,152800,71834774,838,838,838,838,0
|
|
20240223,152700,71834774,838,838,838,838,0
|
|
20240223,152600,71834774,838,838,838,838,0
|
|
20240223,152500,71834774,838,838,838,838,0
|
|
20240223,152400,71834774,838,838,838,838,0
|
|
20240223,152300,71834774,838,838,838,838,0
|
|
20240223,152200,71834774,838,838,838,838,0
|
|
20240223,152100,71834774,838,838,838,838,0
|
|
20240223,152000,71834774,838,838,838,838,0
|
|
20240223,151900,71834774,838,828,838,828,705
|
|
20240223,151800,71248027,828,828,828,828,4
|
|
20240223,151700,71244715,829,829,829,829,1
|
|
20240223,151600,71243886,830,830,830,830,0
|
|
20240223,151500,71243886,830,830,830,830,309
|
|
20240223,151400,70987416,830,830,830,830,65
|
|
20240223,151300,70933466,830,830,830,830,0
|
|
20240223,151200,70933466,830,830,830,830,1
|
|
20240223,151100,70932636,839,839,839,839,0
|
|
20240223,151000,70932636,839,839,839,837,313
|
|
20240223,150900,70670045,839,836,839,836,42
|
|
20240223,150800,70634885,835,835,835,835,0
|
|
20240223,150700,70634885,835,835,835,835,1
|
|
20240223,150600,70634050,828,828,828,828,0
|
|
20240223,150500,70634050,828,835,839,828,300
|
|
20240223,150400,70382580,826,826,826,826,0
|
|
20240223,150300,70382580,826,826,826,826,0
|
|
20240223,150200,70382580,826,827,827,826,5
|
|
20240223,150100,70378449,836,836,836,836,0
|
|
20240223,150000,70378449,836,836,836,836,296
|
|
20240223,145900,70130993,829,829,829,829,0
|
|
20240223,145800,70130993,829,829,829,829,0
|
|
20240223,145700,70130993,829,829,829,829,1
|
|
20240223,145600,70130164,838,838,838,838,0
|
|
20240223,145500,70130164,838,825,838,824,11039
|
|
20240223,145400,61009356,824,826,826,824,1064
|
|
20240223,145300,60130497,827,827,827,827,0
|
|
20240223,145200,60130497,827,829,829,826,675
|
|
20240223,145100,59572905,830,830,830,830,63
|
|
20240223,145000,59520615,830,830,830,830,0
|
|
20240223,144900,59520615,830,830,830,830,0
|
|
20240223,144800,59520615,830,830,830,830,0
|
|
20240223,144700,59520615,830,830,830,830,0
|
|
20240223,144600,59520615,830,830,830,830,0
|
|
20240223,144500,59520615,830,830,830,830,0
|
|
20240223,144400,59520615,830,830,830,830,0
|
|
20240223,144300,59520615,830,830,830,830,400
|
|
20240223,144200,59188615,830,830,830,830,0
|
|
20240223,144100,59188615,830,830,830,830,0
|
|
20240223,144000,59188615,830,830,830,829,1602
|
|
20240223,143900,57858957,831,831,831,831,0
|
|
20240223,143800,57858957,831,831,831,831,0
|
|
20240223,143700,57858957,831,831,831,831,0
|
|
20240223,143600,57858957,831,831,831,831,0
|
|
20240223,143500,57858957,831,831,831,831,0
|
|
20240223,143400,57858957,831,831,831,831,0
|
|
20240223,143300,57858957,831,831,831,831,0
|
|
20240223,143200,57858957,831,831,831,831,0
|
|
20240223,143100,57858957,831,831,831,831,0
|
|
20240223,143000,57858957,831,831,831,831,0
|
|
20240223,142900,57858957,831,831,831,831,0
|
|
20240223,142800,57858957,831,831,831,831,0
|
|
20240223,142700,57858957,831,831,831,831,0
|
|
20240223,142600,57858957,831,831,831,831,0
|
|
20240223,142500,57858957,831,831,831,831,0
|
|
20240223,142400,57858957,831,831,831,831,7
|
|
20240223,142300,57853140,832,833,833,832,501
|
|
20240223,142200,57435808,833,833,833,833,0
|
|
20240223,142100,57435808,833,833,833,833,0
|
|
20240223,142000,57435808,833,833,833,833,0
|
|
20240223,141900,57435808,833,833,833,833,1
|
|
20240223,141800,57434975,840,840,840,840,0
|
|
20240223,141700,57434975,840,840,840,840,1
|
|
20240223,141600,57434135,842,842,842,842,0
|
|
20240223,141500,57434135,842,842,842,842,0
|
|
20240223,141400,57434135,842,842,842,842,0
|
|
20240223,141300,57434135,842,840,842,840,12
|
|
20240223,141200,57424053,842,840,842,833,30
|
|
20240223,141100,57398856,842,842,842,842,0
|
|
20240223,141000,57398856,842,839,842,833,61
|
|
20240223,140900,57347616,833,840,841,833,25
|
|
20240223,140800,57326610,842,840,842,840,60
|
|
20240223,140700,57276124,842,835,842,835,40
|
|
20240223,140600,57242515,833,833,833,833,0
|
|
20240223,140500,57242515,833,833,833,833,0
|
|
20240223,140400,57242515,833,835,835,833,23
|
|
20240223,140300,57223354,844,836,844,835,2002
|
|
20240223,140200,55543762,835,834,835,834,47
|
|
20240223,140100,55504554,836,832,836,831,2000
|
|
20240223,140000,53834119,833,834,834,832,37
|
|
20240223,135900,53803289,834,834,834,834,70
|
|
20240223,135800,53744909,834,834,834,834,99
|
|
20240223,135700,53662343,833,834,834,832,78
|
|
20240223,135600,53597397,834,834,834,834,30
|
|
20240223,135500,53572377,835,831,835,831,1000
|
|
20240223,135400,52738009,832,831,832,831,1000
|
|
20240223,135300,51906017,833,823,833,823,9017
|
|
20240223,135200,44410878,823,823,823,823,1
|
|
20240223,135100,44410055,828,828,828,828,0
|
|
20240223,135000,44410055,828,828,828,827,141
|
|
20240223,134900,44293365,827,827,827,827,1
|
|
20240223,134800,44292538,826,825,826,825,1519
|
|
20240223,134700,43038365,824,824,824,824,238
|
|
20240223,134600,42842253,822,821,822,821,400
|
|
20240223,134500,42513568,819,819,819,819,0
|
|
20240223,134400,42513568,819,819,819,819,0
|
|
20240223,134300,42513568,819,819,819,819,0
|
|
20240223,134200,42513568,819,819,819,819,0
|
|
20240223,134100,42513568,819,819,819,819,1
|
|
20240223,134000,42512749,821,821,821,821,0
|
|
20240223,133900,42512749,821,821,821,821,0
|
|
20240223,133800,42512749,821,821,821,821,9
|
|
20240223,133700,42505360,821,821,821,821,6
|
|
20240223,133600,42500434,819,819,819,819,0
|
|
20240223,133500,42500434,819,819,819,819,0
|
|
20240223,133400,42500434,819,819,819,819,1
|
|
20240223,133300,42499615,819,819,819,819,0
|
|
20240223,133200,42499615,819,819,819,819,0
|
|
20240223,133100,42499615,819,819,819,819,0
|
|
20240223,133000,42499615,819,819,819,819,1
|
|
20240223,132900,42498796,821,821,821,821,0
|
|
20240223,132800,42498796,821,821,821,821,6
|
|
20240223,132700,42493870,818,818,818,818,0
|
|
20240223,132600,42493870,818,818,818,818,0
|
|
20240223,132500,42493870,818,818,818,818,0
|
|
20240223,132400,42493870,818,818,818,818,0
|
|
20240223,132300,42493870,818,818,818,818,0
|
|
20240223,132200,42493870,818,818,818,818,0
|
|
20240223,132100,42493870,818,818,818,818,0
|
|
20240223,132000,42493870,818,818,818,818,0
|
|
20240223,131900,42493870,818,818,818,818,0
|
|
20240223,131800,42493870,818,818,818,818,0
|
|
20240223,131700,42493870,818,818,818,818,0
|
|
20240223,131600,42493870,818,818,818,818,0
|
|
20240223,131500,42493870,818,818,818,818,0
|
|
20240223,131400,42493870,818,818,818,818,0
|
|
20240223,131300,42493870,818,818,818,818,0
|
|
20240223,131200,42493870,818,818,818,818,0
|
|
20240223,131100,42493870,818,818,818,818,0
|
|
20240223,131000,42493870,818,818,818,818,85
|
|
20240223,130900,42424340,818,818,818,818,640
|
|
20240223,130800,41900820,819,819,819,819,496
|
|
20240223,130700,41494596,819,819,819,819,0
|
|
20240223,130600,41494596,819,819,819,819,28
|
|
20240223,130500,41471664,819,819,819,819,0
|
|
20240223,130400,41471664,819,819,819,819,0
|
|
20240223,130300,41471664,819,819,819,819,392
|
|
20240223,130200,41150616,821,821,821,821,0
|
|
20240223,130100,41150616,821,821,821,821,0
|
|
20240223,130000,41150616,821,821,821,821,0
|
|
20240223,125900,41150616,821,821,821,821,0
|
|
20240223,125800,41150616,821,821,821,821,1
|
|
20240223,125700,41149795,820,820,820,820,0
|
|
20240223,125600,41149795,820,820,820,820,0
|
|
20240223,125500,41149795,820,820,820,820,0
|
|
20240223,125400,41149795,820,820,820,820,104
|
|
20240223,125300,41064515,819,819,819,819,0
|
|
20240223,125200,41064515,819,819,819,819,0
|
|
20240223,125100,41064515,819,819,819,819,2619
|
|
20240223,125000,38919554,819,820,820,819,4925
|
|
20240223,124900,34885459,820,821,821,820,4000
|
|
20240223,124800,31604449,820,820,820,820,0
|
|
20240223,124700,31604449,820,822,822,820,163
|
|
20240223,124600,31470663,822,823,823,822,2073
|
|
20240223,124500,29765522,823,823,823,823,4
|
|
20240223,124400,29762230,823,823,823,823,0
|
|
20240223,124300,29762230,823,823,823,823,0
|
|
20240223,124200,29762230,823,823,823,823,0
|
|
20240223,124100,29762230,823,823,823,823,9
|
|
20240223,124000,29754823,823,823,823,823,0
|
|
20240223,123900,29754823,823,824,824,823,2714
|
|
20240223,123800,27520200,824,824,824,824,0
|
|
20240223,123700,27520200,824,824,824,824,0
|
|
20240223,123600,27520200,824,824,824,824,0
|
|
20240223,123500,27520200,824,824,824,824,5
|
|
20240223,123400,27516080,824,824,824,824,0
|
|
20240223,123300,27516080,824,824,824,824,0
|
|
20240223,123200,27516080,824,824,824,824,1
|
|
20240223,123100,27515256,829,829,829,829,0
|
|
20240223,123000,27515256,829,829,829,829,0
|
|
20240223,122900,27515256,829,823,829,823,2
|
|
20240223,122800,27513604,823,829,830,823,14
|
|
20240223,122700,27502003,829,829,829,829,0
|
|
20240223,122600,27502003,829,829,829,829,2
|
|
20240223,122500,27500345,823,823,823,823,0
|
|
20240223,122400,27500345,823,823,823,823,0
|
|
20240223,122300,27500345,823,823,823,823,0
|
|
20240223,122200,27500345,823,825,825,823,5
|
|
20240223,122100,27496223,832,832,832,832,0
|
|
20240223,122000,27496223,832,832,832,832,0
|
|
20240223,121900,27496223,832,832,832,832,0
|
|
20240223,121800,27496223,832,832,832,832,0
|
|
20240223,121700,27496223,832,832,832,832,0
|
|
20240223,121600,27496223,832,832,832,832,0
|
|
20240223,121500,27496223,832,832,832,832,0
|
|
20240223,121400,27496223,832,832,832,832,0
|
|
20240223,121300,27496223,832,832,832,832,2
|
|
20240223,121200,27494559,833,833,833,833,0
|
|
20240223,121100,27494559,833,833,833,833,0
|
|
20240223,121000,27494559,833,833,833,833,0
|
|
20240223,120900,27494559,833,833,833,833,0
|
|
20240223,120800,27494559,833,831,833,831,2
|
|
20240223,120700,27492895,829,829,829,829,0
|
|
20240223,120600,27492895,829,827,829,827,2002
|
|
20240223,120500,25833239,824,822,824,822,1711
|
|
20240223,120400,24423618,821,821,821,821,0
|
|
20240223,120300,24423618,821,821,821,821,0
|
|
20240223,120200,24423618,821,821,821,821,899
|
|
20240223,120100,23685539,821,821,821,821,0
|
|
20240223,120000,23685539,821,821,821,821,0
|
|
20240223,115900,23685539,821,821,821,821,52
|
|
20240223,115800,23642847,821,821,821,821,9
|
|
20240223,115700,23635458,821,821,821,821,0
|
|
20240223,115600,23635458,821,821,821,821,50
|
|
20240223,115500,23594408,820,820,820,820,0
|
|
20240223,115400,23594408,820,820,820,820,0
|
|
20240223,115300,23594408,820,820,820,820,1
|
|
20240223,115200,23593588,823,823,823,823,470
|
|
20240223,115100,23206778,823,823,823,823,0
|
|
20240223,115000,23206778,823,823,823,823,0
|
|
20240223,114900,23206778,823,823,823,823,0
|
|
20240223,114800,23206778,823,823,823,823,0
|
|
20240223,114700,23206778,823,823,823,823,0
|
|
20240223,114600,23206778,823,823,823,823,0
|
|
20240223,114500,23206778,823,823,823,823,0
|
|
20240223,114400,23206778,823,823,823,823,0
|
|
20240223,114300,23206778,823,823,823,823,0
|
|
20240223,114200,23206778,823,823,823,823,0
|
|
20240223,114100,23206778,823,823,823,823,0
|
|
20240223,114000,23206778,823,823,823,823,25
|
|
20240223,113900,23186203,823,823,823,823,0
|
|
20240223,113800,23186203,823,823,823,823,0
|
|
20240223,113700,23186203,823,823,823,823,0
|
|
20240223,113600,23186203,823,823,823,823,0
|
|
20240223,113500,23186203,823,823,823,823,0
|
|
20240223,113400,23186203,823,823,823,823,0
|
|
20240223,113300,23186203,823,823,823,823,0
|
|
20240223,113200,23186203,823,823,823,823,0
|
|
20240223,113100,23186203,823,823,823,823,6
|
|
20240223,113000,23181265,823,819,823,819,32
|
|
20240223,112900,23155049,819,819,819,819,0
|
|
20240223,112800,23155049,819,819,819,819,0
|
|
20240223,112700,23155049,819,819,819,819,0
|
|
20240223,112600,23155049,819,819,819,819,0
|
|
20240223,112500,23155049,819,819,819,819,0
|
|
20240223,112400,23155049,819,819,819,819,0
|
|
20240223,112300,23155049,819,819,819,819,0
|
|
20240223,112200,23155049,819,819,819,819,0
|
|
20240223,112100,23155049,819,819,819,819,0
|
|
20240223,112000,23155049,819,819,819,819,0
|
|
20240223,111900,23155049,819,819,819,819,0
|
|
20240223,111800,23155049,819,819,819,819,0
|
|
20240223,111700,23155049,819,819,819,819,0
|
|
20240223,111600,23155049,819,819,819,819,0
|
|
20240223,111500,23155049,819,819,819,819,0
|
|
20240223,111400,23155049,819,819,819,819,0
|
|
20240223,111300,23155049,819,819,819,819,26
|
|
20240223,111200,23133755,818,818,818,818,0
|
|
20240223,111100,23133755,818,818,818,818,0
|
|
20240223,111000,23133755,818,818,818,818,0
|
|
20240223,110900,23133755,818,818,818,818,0
|
|
20240223,110800,23133755,818,818,818,818,0
|
|
20240223,110700,23133755,818,818,818,818,0
|
|
20240223,110600,23133755,818,818,818,818,0
|
|
20240223,110500,23133755,818,818,818,818,0
|
|
20240223,110400,23133755,818,818,818,818,0
|
|
20240223,110300,23133755,818,818,818,818,0
|
|
20240223,110200,23133755,818,818,818,818,0
|
|
20240223,110100,23133755,818,818,818,818,0
|
|
20240223,110000,23133755,818,818,818,818,0
|
|
20240223,105900,23133755,818,820,820,818,4639
|
|
20240223,105800,19337119,823,823,823,823,0
|
|
20240223,105700,19337119,823,823,823,823,0
|
|
20240223,105600,19337119,823,823,823,823,10
|
|
20240223,105500,19328889,820,820,820,820,110
|
|
20240223,105400,19238689,823,823,823,823,0
|
|
20240223,105300,19238689,823,823,823,823,0
|
|
20240223,105200,19238689,823,823,823,823,0
|
|
20240223,105100,19238689,823,823,823,823,0
|
|
20240223,105000,19238689,823,820,823,820,18
|
|
20240223,104900,19223914,820,820,820,820,0
|
|
20240223,104800,19223914,820,822,822,820,41
|
|
20240223,104700,19190288,823,823,823,823,0
|
|
20240223,104600,19190288,823,823,823,823,0
|
|
20240223,104500,19190288,823,823,823,823,2
|
|
20240223,104400,19188642,818,818,818,818,0
|
|
20240223,104300,19188642,818,818,818,818,0
|
|
20240223,104200,19188642,818,818,818,818,0
|
|
20240223,104100,19188642,818,818,818,818,0
|
|
20240223,104000,19188642,818,818,818,818,0
|
|
20240223,103900,19188642,818,818,818,818,0
|
|
20240223,103800,19188642,818,818,818,818,0
|
|
20240223,103700,19188642,818,819,819,818,807
|
|
20240223,103600,18528003,820,821,821,820,293
|
|
20240223,103500,18287503,823,823,823,823,1
|
|
20240223,103400,18286680,821,821,821,821,0
|
|
20240223,103300,18286680,821,821,821,821,5
|
|
20240223,103200,18282575,822,822,822,822,15
|
|
20240223,103100,18270245,822,822,822,822,1
|
|
20240223,103000,18269423,822,822,822,822,1
|
|
20240223,102900,18268601,823,823,823,823,0
|
|
20240223,102800,18268601,823,823,823,823,2
|
|
20240223,102700,18266955,823,823,823,823,0
|
|
20240223,102600,18266955,823,823,823,823,5
|
|
20240223,102500,18262840,823,823,823,823,0
|
|
20240223,102400,18262840,823,823,823,823,0
|
|
20240223,102300,18262840,823,823,823,823,0
|
|
20240223,102200,18262840,823,823,823,823,0
|
|
20240223,102100,18262840,823,823,823,823,5
|
|
20240223,102000,18258725,824,824,824,824,0
|
|
20240223,101900,18258725,824,824,824,824,0
|
|
20240223,101800,18258725,824,824,824,824,0
|
|
20240223,101700,18258725,824,824,824,824,1
|
|
20240223,101600,18257901,823,823,823,823,0
|
|
20240223,101500,18257901,823,823,823,823,1
|
|
20240223,101400,18257078,824,824,824,824,30
|
|
20240223,101300,18232358,824,824,824,824,10
|
|
20240223,101200,18224118,825,825,831,825,45
|
|
20240223,101100,18186981,819,819,819,819,0
|
|
20240223,101000,18186981,819,819,819,819,1089
|
|
20240223,100900,17295090,818,818,818,818,0
|
|
20240223,100800,17295090,818,818,818,816,4089
|
|
20240223,100700,13950340,817,827,827,817,6141
|
|
20240223,100600,8899246,830,830,830,830,0
|
|
20240223,100500,8899246,830,830,830,830,0
|
|
20240223,100400,8899246,830,829,830,826,2010
|
|
20240223,100300,7238201,827,828,828,827,1086
|
|
20240223,100200,6339858,828,828,828,828,3
|
|
20240223,100100,6337374,828,830,835,827,2020
|
|
20240223,100000,4664694,830,830,830,830,0
|
|
20240223,095900,4664694,830,830,830,830,0
|
|
20240223,095800,4664694,830,830,830,830,1
|
|
20240223,095700,4663864,839,839,839,839,0
|
|
20240223,095600,4663864,839,839,839,839,1
|
|
20240223,095500,4663025,839,839,839,839,0
|
|
20240223,095400,4663025,839,839,839,839,5
|
|
20240223,095300,4658830,831,831,831,831,1
|
|
20240223,095200,4657999,839,837,839,837,274
|
|
20240223,095100,4428191,829,829,829,829,1
|
|
20240223,095000,4427362,838,838,838,838,0
|
|
20240223,094900,4427362,838,838,838,838,24
|
|
20240223,094800,4407250,839,839,839,839,0
|
|
20240223,094700,4407250,839,838,839,838,274
|
|
20240223,094600,4177373,830,830,830,830,0
|
|
20240223,094500,4177373,830,830,830,830,0
|
|
20240223,094400,4177373,830,830,830,830,1
|
|
20240223,094300,4176543,839,839,839,839,0
|
|
20240223,094200,4176543,839,838,839,838,275
|
|
20240223,094100,3945848,839,839,839,839,0
|
|
20240223,094000,3945848,839,839,839,839,19
|
|
20240223,093900,3929907,839,839,839,839,0
|
|
20240223,093800,3929907,839,839,839,839,0
|
|
20240223,093700,3929907,839,836,839,836,275
|
|
20240223,093600,3699265,828,828,828,828,0
|
|
20240223,093500,3699265,828,828,828,828,0
|
|
20240223,093400,3699265,828,829,829,828,170
|
|
20240223,093300,3558344,838,838,838,838,0
|
|
20240223,093200,3558344,838,834,838,834,275
|
|
20240223,093100,3328018,827,827,827,827,0
|
|
20240223,093000,3328018,827,828,828,827,430
|
|
20240223,092900,2972407,827,827,827,827,0
|
|
20240223,092800,2972407,827,827,827,827,0
|
|
20240223,092700,2972407,827,827,827,827,0
|
|
20240223,092600,2972407,827,828,828,827,693
|
|
20240223,092500,2398605,827,828,828,827,201
|
|
20240223,092400,2232187,828,828,828,828,0
|
|
20240223,092300,2232187,828,828,828,828,0
|
|
20240223,092200,2232187,828,828,828,828,0
|
|
20240223,092100,2232187,828,828,828,828,0
|
|
20240223,092000,2232187,828,828,828,828,10
|
|
20240223,091900,2223907,834,834,834,834,0
|
|
20240223,091800,2223907,834,834,834,834,1
|
|
20240223,091700,2223073,827,827,827,827,463
|
|
20240223,091600,1840172,827,827,827,827,10
|
|
20240223,091500,1831902,828,828,828,828,608
|
|
20240223,091400,1328478,832,832,832,832,8
|
|
20240223,091300,1321822,828,829,829,828,200
|
|
20240223,091200,1156221,829,829,829,829,0
|
|
20240223,091100,1156221,829,829,829,829,500
|
|
20240223,091000,741721,829,829,829,829,39
|
|
20240223,090900,709390,830,830,830,830,230
|
|
20240223,090800,518490,831,831,831,831,0
|
|
20240223,090700,518490,831,831,831,831,1
|
|
20240223,090600,517659,833,833,833,833,0
|
|
20240223,090500,517659,833,833,833,833,0
|
|
20240223,090400,517659,833,833,833,833,0
|
|
20240223,090300,517659,833,833,833,833,0
|
|
20240223,090200,517659,833,833,833,833,1
|
|
20240223,090100,516826,841,841,841,835,4
|
|
20240223,090000,513468,839,839,839,839,612
|