626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,192300,235279917,401,401,401,401,29233
|
|
20240222,192200,235279917,401,401,401,401,0
|
|
20240222,192100,235279917,401,401,401,401,0
|
|
20240222,192000,235279917,401,401,401,401,0
|
|
20240222,191900,235279917,401,401,401,401,0
|
|
20240222,191800,235279917,401,401,401,401,0
|
|
20240222,191700,235279917,401,401,401,401,0
|
|
20240222,191600,235279917,401,401,401,401,0
|
|
20240222,191500,235279917,401,401,401,401,0
|
|
20240222,191400,235279917,401,401,401,401,0
|
|
20240222,191300,235279917,401,401,401,401,0
|
|
20240222,191200,235279917,401,401,401,401,0
|
|
20240222,191100,235279917,401,401,401,401,0
|
|
20240222,191000,235279917,401,401,401,401,0
|
|
20240222,190900,235279917,401,401,401,401,0
|
|
20240222,190800,235279917,401,401,401,401,0
|
|
20240222,190700,235279917,401,401,401,401,0
|
|
20240222,190600,235279917,401,401,401,401,0
|
|
20240222,190500,235279917,401,401,401,401,0
|
|
20240222,190400,235279917,401,401,401,401,0
|
|
20240222,190300,235279917,401,401,401,401,0
|
|
20240222,190200,235279917,401,401,401,401,0
|
|
20240222,190100,235279917,401,401,401,401,0
|
|
20240222,190000,235279917,401,401,401,401,0
|
|
20240222,185900,235279917,401,401,401,401,0
|
|
20240222,185800,235279917,401,401,401,401,0
|
|
20240222,185700,235279917,401,401,401,401,0
|
|
20240222,185600,235279917,401,401,401,401,0
|
|
20240222,185500,235279917,401,401,401,401,0
|
|
20240222,185400,235279917,401,401,401,401,0
|
|
20240222,185300,235279917,401,401,401,401,29233
|
|
20240222,185200,235279917,401,401,401,401,0
|
|
20240222,185100,235279917,401,401,401,401,0
|
|
20240222,185000,235279917,401,401,401,401,0
|
|
20240222,184900,235279917,401,401,401,401,0
|
|
20240222,184800,235279917,401,401,401,401,0
|
|
20240222,184700,235279917,401,401,401,401,0
|
|
20240222,184600,235279917,401,401,401,401,0
|
|
20240222,184500,235279917,401,401,401,401,0
|
|
20240222,184400,235279917,401,401,401,401,0
|
|
20240222,184300,235279917,401,401,401,401,0
|
|
20240222,184200,235279917,401,401,401,401,0
|
|
20240222,184100,235279917,401,401,401,401,0
|
|
20240222,184000,235279917,401,401,401,401,0
|
|
20240222,183900,235279917,401,401,401,401,0
|
|
20240222,183800,235279917,401,401,401,401,0
|
|
20240222,183700,235279917,401,401,401,401,0
|
|
20240222,183600,235279917,401,401,401,401,0
|
|
20240222,183500,235279917,401,401,401,401,0
|
|
20240222,183400,235279917,401,401,401,401,0
|
|
20240222,183300,235279917,401,401,401,401,0
|
|
20240222,183200,235279917,401,401,401,401,0
|
|
20240222,183100,235279917,401,401,401,401,0
|
|
20240222,183000,235279917,401,401,401,401,0
|
|
20240222,182900,235279917,401,401,401,401,0
|
|
20240222,182800,235279917,401,401,401,401,0
|
|
20240222,182700,235279917,401,401,401,401,0
|
|
20240222,182600,235279917,401,401,401,401,0
|
|
20240222,182500,235279917,401,401,401,401,0
|
|
20240222,182400,235279917,401,401,401,401,0
|
|
20240222,182300,235279917,401,401,401,401,29233
|
|
20240222,182200,235279917,401,401,401,401,0
|
|
20240222,182100,235279917,401,401,401,401,0
|
|
20240222,182000,235279917,401,401,401,401,0
|
|
20240222,181900,235279917,401,401,401,401,0
|
|
20240222,181800,235279917,401,401,401,401,0
|
|
20240222,181700,235279917,401,401,401,401,0
|
|
20240222,181600,235279917,401,401,401,401,0
|
|
20240222,181500,235279917,401,401,401,401,0
|
|
20240222,181400,235279917,401,401,401,401,0
|
|
20240222,181300,235279917,401,401,401,401,0
|
|
20240222,181200,235279917,401,401,401,401,0
|
|
20240222,181100,235279917,401,401,401,401,0
|
|
20240222,181000,235279917,401,401,401,401,0
|
|
20240222,180900,235279917,401,401,401,401,0
|
|
20240222,180800,235279917,401,401,401,401,0
|
|
20240222,180700,235279917,401,401,401,401,0
|
|
20240222,180600,235279917,401,401,401,401,0
|
|
20240222,180500,235279917,401,401,401,401,0
|
|
20240222,180400,235279917,401,401,401,401,0
|
|
20240222,180300,235279917,401,401,401,401,0
|
|
20240222,180200,235279917,401,401,401,401,0
|
|
20240222,180100,235279917,401,401,401,401,0
|
|
20240222,180000,235279917,401,401,401,401,0
|
|
20240222,175900,235279917,401,401,401,401,0
|
|
20240222,175800,235279917,401,401,401,401,0
|
|
20240222,175700,235279917,401,401,401,401,0
|
|
20240222,175600,235279917,401,401,401,401,0
|
|
20240222,175500,235279917,401,401,401,401,0
|
|
20240222,175400,235279917,401,401,401,401,0
|
|
20240222,175300,235279917,401,401,401,401,29233
|
|
20240222,175200,235279917,401,401,401,401,0
|
|
20240222,175100,235279917,401,401,401,401,0
|
|
20240222,175000,235279917,401,401,401,401,0
|
|
20240222,174900,235279917,401,401,401,401,0
|
|
20240222,174800,235279917,401,401,401,401,0
|
|
20240222,174700,235279917,401,401,401,401,0
|
|
20240222,174600,235279917,401,401,401,401,0
|
|
20240222,174500,235279917,401,401,401,401,0
|
|
20240222,174400,235279917,401,401,401,401,0
|
|
20240222,174300,235279917,401,401,401,401,0
|
|
20240222,174200,235279917,401,401,401,401,0
|
|
20240222,174100,235279917,401,401,401,401,0
|
|
20240222,174000,235279917,401,401,401,401,0
|
|
20240222,173900,235279917,401,401,401,401,0
|
|
20240222,173800,235279917,401,401,401,401,0
|
|
20240222,173700,235279917,401,401,401,401,0
|
|
20240222,173600,235279917,401,401,401,401,0
|
|
20240222,173500,235279917,401,401,401,401,0
|
|
20240222,173400,235279917,401,401,401,401,0
|
|
20240222,173300,235279917,401,401,401,401,0
|
|
20240222,173200,235279917,401,401,401,401,0
|
|
20240222,173100,235279917,401,401,401,401,0
|
|
20240222,173000,235279917,401,401,401,401,0
|
|
20240222,172900,235279917,401,401,401,401,0
|
|
20240222,172800,235279917,401,401,401,401,0
|
|
20240222,172700,235279917,401,401,401,401,0
|
|
20240222,172600,235279917,401,401,401,401,0
|
|
20240222,172500,235279917,401,401,401,401,0
|
|
20240222,172400,235279917,401,401,401,401,0
|
|
20240222,172300,235279917,401,401,401,401,29233
|
|
20240222,172200,235279917,401,401,401,401,0
|
|
20240222,172100,235279917,401,401,401,401,0
|
|
20240222,172000,235279917,401,401,401,401,0
|
|
20240222,171900,235279917,401,401,401,401,0
|
|
20240222,171800,235279917,401,401,401,401,0
|
|
20240222,171700,235279917,401,401,401,401,0
|
|
20240222,171600,235279917,401,401,401,401,0
|
|
20240222,171500,235279917,401,401,401,401,0
|
|
20240222,171400,235279917,401,401,401,401,0
|
|
20240222,171300,235279917,401,401,401,401,0
|
|
20240222,171200,235279917,401,401,401,401,0
|
|
20240222,171100,235279917,401,401,401,401,0
|
|
20240222,171000,235279917,401,401,401,401,0
|
|
20240222,170900,235279917,401,401,401,401,0
|
|
20240222,170800,235279917,401,401,401,401,0
|
|
20240222,170700,235279917,401,401,401,401,0
|
|
20240222,170600,235279917,401,401,401,401,0
|
|
20240222,170500,235279917,401,401,401,401,0
|
|
20240222,170400,235279917,401,401,401,401,0
|
|
20240222,170300,235279917,401,401,401,401,0
|
|
20240222,170200,235279917,401,401,401,401,0
|
|
20240222,170100,235279917,401,401,401,401,0
|
|
20240222,170000,235279917,401,401,401,401,0
|
|
20240222,165900,235279917,401,401,401,401,0
|
|
20240222,165800,235279917,401,401,401,401,0
|
|
20240222,165700,235279917,401,401,401,401,0
|
|
20240222,165600,235279917,401,401,401,401,0
|
|
20240222,165500,235279917,401,401,401,401,0
|
|
20240222,165400,235279917,401,401,401,401,0
|
|
20240222,165300,235279917,401,401,401,401,29233
|
|
20240222,165200,235279917,401,401,401,401,0
|
|
20240222,165100,235279917,401,401,401,401,0
|
|
20240222,165000,235279917,401,401,401,401,0
|
|
20240222,164900,235279917,401,401,401,401,0
|
|
20240222,164800,235279917,401,401,401,401,0
|
|
20240222,164700,235279917,401,401,401,401,0
|
|
20240222,164600,235279917,401,401,401,401,0
|
|
20240222,164500,235279917,401,401,401,401,0
|
|
20240222,164400,235279917,401,401,401,401,0
|
|
20240222,164300,235279917,401,401,401,401,0
|
|
20240222,164200,235279917,401,401,401,401,0
|
|
20240222,164100,235279917,401,401,401,401,0
|
|
20240222,164000,235279917,401,401,401,401,0
|
|
20240222,163900,235279917,401,401,401,401,0
|
|
20240222,163800,235279917,401,401,401,401,0
|
|
20240222,163700,235279917,401,401,401,401,0
|
|
20240222,163600,235279917,401,401,401,401,0
|
|
20240222,163500,235279917,401,401,401,401,0
|
|
20240222,163400,235279917,401,401,401,401,0
|
|
20240222,163300,235279917,401,401,401,401,0
|
|
20240222,163200,235279917,401,401,401,401,0
|
|
20240222,163100,235279917,401,401,401,401,0
|
|
20240222,163000,235279917,401,401,401,401,0
|
|
20240222,162900,235279917,401,401,401,401,0
|
|
20240222,162800,235279917,401,401,401,401,0
|
|
20240222,162700,235279917,401,401,401,401,0
|
|
20240222,162600,235279917,401,401,401,401,0
|
|
20240222,162500,235279917,401,401,401,401,0
|
|
20240222,162400,235279917,401,401,401,401,0
|
|
20240222,162300,235279917,401,401,401,401,29233
|
|
20240222,162200,235279917,401,401,401,401,0
|
|
20240222,162100,235279917,401,401,401,401,0
|
|
20240222,162000,235279917,401,401,401,401,0
|
|
20240222,161900,235279917,401,401,401,401,0
|
|
20240222,161800,235279917,401,401,401,401,0
|
|
20240222,161700,235279917,401,401,401,401,0
|
|
20240222,161600,235279917,401,401,401,401,0
|
|
20240222,161500,235279917,401,401,401,401,0
|
|
20240222,161400,235279917,401,401,401,401,0
|
|
20240222,161300,235279917,401,401,401,401,0
|
|
20240222,161200,235279917,401,401,401,401,0
|
|
20240222,161100,235279917,401,401,401,401,0
|
|
20240222,161000,235279917,401,401,401,401,0
|
|
20240222,160900,235279917,401,401,401,401,0
|
|
20240222,160800,235279917,401,401,401,401,0
|
|
20240222,160700,235279917,401,401,401,401,0
|
|
20240222,160600,235279917,401,401,401,401,0
|
|
20240222,160500,235279917,401,401,401,401,0
|
|
20240222,160400,235279917,401,401,401,401,0
|
|
20240222,160300,235279917,401,401,401,401,0
|
|
20240222,160200,235279917,401,401,401,401,0
|
|
20240222,160100,235279917,401,401,401,401,0
|
|
20240222,160000,235279917,401,401,401,401,0
|
|
20240222,155900,235279917,401,401,401,401,0
|
|
20240222,155800,235279917,401,401,401,401,0
|
|
20240222,155700,235279917,401,401,401,401,0
|
|
20240222,155600,235279917,401,401,401,401,0
|
|
20240222,155500,235279917,401,401,401,401,0
|
|
20240222,155400,235279917,401,401,401,401,0
|
|
20240222,155300,235279917,401,401,401,401,29233
|
|
20240222,155200,235279917,401,401,401,401,0
|
|
20240222,155100,235279917,401,401,401,401,0
|
|
20240222,155000,235279917,401,401,401,401,0
|
|
20240222,154900,235279917,401,401,401,401,0
|
|
20240222,154800,235279917,401,401,401,401,0
|
|
20240222,154700,235279917,401,401,401,401,0
|
|
20240222,154600,235279917,401,401,401,401,0
|
|
20240222,154500,235279917,401,401,401,401,0
|
|
20240222,154400,235279917,401,401,401,401,0
|
|
20240222,154300,235279917,401,401,401,401,0
|
|
20240222,154200,235279917,401,401,401,401,0
|
|
20240222,154100,235279917,401,401,401,401,0
|
|
20240222,154000,235279917,401,401,401,401,0
|
|
20240222,153900,235279917,401,401,401,401,0
|
|
20240222,153800,235279917,401,401,401,401,0
|
|
20240222,153700,235279917,401,401,401,401,0
|
|
20240222,153600,235279917,401,401,401,401,0
|
|
20240222,153500,235279917,401,401,401,401,0
|
|
20240222,153400,235279917,401,401,401,401,0
|
|
20240222,153300,235279917,401,401,401,401,0
|
|
20240222,153200,235279917,401,401,401,401,0
|
|
20240222,153100,235279917,401,401,401,401,0
|
|
20240222,153000,235279917,401,401,401,401,29233
|
|
20240222,152900,223557484,400,400,400,400,0
|
|
20240222,152800,223557484,400,400,400,400,0
|
|
20240222,152700,223557484,400,400,400,400,0
|
|
20240222,152600,223557484,400,400,400,400,0
|
|
20240222,152500,223557484,400,400,400,400,0
|
|
20240222,152400,223557484,400,400,400,400,0
|
|
20240222,152300,223557484,400,400,400,400,0
|
|
20240222,152200,223557484,400,400,400,400,0
|
|
20240222,152100,223557484,400,400,400,400,0
|
|
20240222,152000,223557484,400,400,400,400,0
|
|
20240222,151900,223557484,400,400,400,400,783
|
|
20240222,151800,223244284,400,400,400,400,0
|
|
20240222,151700,223244284,400,400,400,400,0
|
|
20240222,151600,223244284,400,400,400,400,0
|
|
20240222,151500,223244284,400,400,400,398,3070
|
|
20240222,151400,222022417,399,399,399,399,2
|
|
20240222,151300,222021619,400,399,400,399,50
|
|
20240222,151200,222001629,400,399,400,399,8
|
|
20240222,151100,221998432,399,399,399,399,1
|
|
20240222,151000,221998033,399,399,399,399,2
|
|
20240222,150900,221997235,400,399,400,399,33
|
|
20240222,150800,221984066,399,399,399,399,51
|
|
20240222,150700,221963717,399,399,399,399,0
|
|
20240222,150600,221963717,399,399,399,399,95
|
|
20240222,150500,221925812,400,400,400,400,0
|
|
20240222,150400,221925812,400,399,400,399,192
|
|
20240222,150300,221849203,399,399,399,399,0
|
|
20240222,150200,221849203,399,399,399,399,0
|
|
20240222,150100,221849203,399,399,399,399,2506
|
|
20240222,150000,220849309,399,399,399,399,200
|
|
20240222,145900,220769509,399,399,399,399,0
|
|
20240222,145800,220769509,399,399,399,399,50
|
|
20240222,145700,220749559,399,399,399,399,100
|
|
20240222,145600,220709659,399,398,399,398,590
|
|
20240222,145500,220474261,398,398,398,398,327
|
|
20240222,145400,220344115,398,398,398,398,0
|
|
20240222,145300,220344115,398,398,398,398,1007
|
|
20240222,145200,219943329,398,398,398,398,1586
|
|
20240222,145100,219312101,398,398,398,398,0
|
|
20240222,145000,219312101,398,398,398,398,53
|
|
20240222,144900,219291007,396,398,398,396,10999
|
|
20240222,144800,214931344,398,398,398,398,0
|
|
20240222,144700,214931344,398,398,398,398,4
|
|
20240222,144600,214929752,398,398,398,398,850
|
|
20240222,144500,214591452,397,397,397,397,0
|
|
20240222,144400,214591452,397,397,397,397,0
|
|
20240222,144300,214591452,397,397,397,397,0
|
|
20240222,144200,214591452,397,397,397,397,0
|
|
20240222,144100,214591452,397,397,397,397,0
|
|
20240222,144000,214591452,397,397,397,397,100
|
|
20240222,143900,214551752,397,397,397,397,36
|
|
20240222,143800,214537460,397,397,397,397,4812
|
|
20240222,143700,212627096,397,397,397,397,0
|
|
20240222,143600,212627096,397,397,397,397,0
|
|
20240222,143500,212627096,397,397,397,397,0
|
|
20240222,143400,212627096,397,397,397,397,0
|
|
20240222,143300,212627096,397,398,398,397,109
|
|
20240222,143200,212583822,397,397,397,397,0
|
|
20240222,143100,212583822,397,397,397,397,0
|
|
20240222,143000,212583822,397,398,398,397,1949
|
|
20240222,142900,211808224,399,399,399,399,1001
|
|
20240222,142800,211408825,398,398,398,398,7
|
|
20240222,142700,211406039,398,398,398,398,81
|
|
20240222,142600,211373801,398,398,398,398,110
|
|
20240222,142500,211330021,399,397,399,397,2113
|
|
20240222,142400,210488756,397,397,397,397,830
|
|
20240222,142300,210159246,398,397,398,397,2310
|
|
20240222,142200,209242175,397,397,397,397,500
|
|
20240222,142100,209043675,397,397,397,397,1722
|
|
20240222,142000,208360041,398,398,398,398,3
|
|
20240222,141900,208358847,398,397,398,397,7233
|
|
20240222,141800,205487345,397,397,397,397,0
|
|
20240222,141700,205487345,397,397,397,397,0
|
|
20240222,141600,205487345,397,397,397,397,0
|
|
20240222,141500,205487345,397,397,397,397,0
|
|
20240222,141400,205487345,397,397,397,397,0
|
|
20240222,141300,205487345,397,398,398,397,3000
|
|
20240222,141200,204296342,400,400,400,400,0
|
|
20240222,141100,204296342,400,398,400,398,5
|
|
20240222,141000,204294350,398,398,398,398,209
|
|
20240222,140900,204211168,400,400,400,400,0
|
|
20240222,140800,204211168,400,400,400,400,0
|
|
20240222,140700,204211168,400,400,400,400,0
|
|
20240222,140600,204211168,400,400,400,400,0
|
|
20240222,140500,204211168,400,400,400,400,0
|
|
20240222,140400,204211168,400,400,400,400,0
|
|
20240222,140300,204211168,400,400,400,400,0
|
|
20240222,140200,204211168,400,400,400,400,99
|
|
20240222,140100,204171568,399,400,400,399,103
|
|
20240222,140000,204130372,399,399,399,399,198
|
|
20240222,135900,204051370,399,399,399,399,0
|
|
20240222,135800,204051370,399,399,399,399,100
|
|
20240222,135700,204011470,399,400,400,399,698
|
|
20240222,135600,203732967,399,399,400,399,506
|
|
20240222,135500,203531072,400,399,400,399,106
|
|
20240222,135400,203488713,399,399,399,399,36
|
|
20240222,135300,203474349,400,399,400,399,1004
|
|
20240222,135200,203073479,399,399,399,399,0
|
|
20240222,135100,203073479,399,399,399,399,0
|
|
20240222,135000,203073479,399,399,399,399,60
|
|
20240222,134900,203049539,399,399,399,399,0
|
|
20240222,134800,203049539,399,399,399,399,4
|
|
20240222,134700,203047943,399,399,399,399,0
|
|
20240222,134600,203047943,399,399,399,399,1
|
|
20240222,134500,203047544,397,397,397,397,4000
|
|
20240222,134400,201459544,398,397,398,396,5422
|
|
20240222,134300,199310180,397,397,397,397,0
|
|
20240222,134200,199310180,397,397,397,397,2333
|
|
20240222,134100,198383979,397,397,397,397,0
|
|
20240222,134000,198383979,397,397,397,397,167
|
|
20240222,133900,198317680,397,397,397,397,2154
|
|
20240222,133800,197462542,397,397,397,397,0
|
|
20240222,133700,197462542,397,397,397,397,0
|
|
20240222,133600,197462542,397,397,397,397,4808
|
|
20240222,133500,195553766,397,397,397,397,250
|
|
20240222,133400,195454516,396,396,396,396,11
|
|
20240222,133300,195450160,396,396,396,396,299
|
|
20240222,133200,195331756,396,396,396,396,0
|
|
20240222,133100,195331756,396,396,396,396,0
|
|
20240222,133000,195331756,396,396,396,396,6
|
|
20240222,132900,195329380,396,396,396,396,99
|
|
20240222,132800,195290176,396,396,396,396,77
|
|
20240222,132700,195259684,396,396,396,396,2075
|
|
20240222,132600,194437984,396,396,396,396,0
|
|
20240222,132500,194437984,396,396,396,396,49
|
|
20240222,132400,194418580,396,396,396,396,50
|
|
20240222,132300,194398780,396,396,396,396,1300
|
|
20240222,132200,193883980,396,396,396,396,0
|
|
20240222,132100,193883980,396,396,396,396,80
|
|
20240222,132000,193852300,396,396,396,396,155
|
|
20240222,131900,193790920,396,395,396,394,10908
|
|
20240222,131800,189491360,395,396,396,394,50380
|
|
20240222,131700,169582717,396,396,396,396,0
|
|
20240222,131600,169582717,396,396,396,396,0
|
|
20240222,131500,169582717,396,396,396,396,78
|
|
20240222,131400,169551829,396,396,396,396,2152
|
|
20240222,131300,168699637,396,396,396,396,1
|
|
20240222,131200,168699241,396,396,396,396,24
|
|
20240222,131100,168689737,396,396,396,396,137
|
|
20240222,131000,168635485,396,396,396,396,112
|
|
20240222,130900,168591133,396,396,397,396,3630
|
|
20240222,130800,167152955,396,396,396,396,0
|
|
20240222,130700,167152955,396,396,396,396,3280
|
|
20240222,130600,165854075,396,396,396,396,1
|
|
20240222,130500,165853679,396,396,396,396,30
|
|
20240222,130400,165841799,395,395,395,395,0
|
|
20240222,130300,165841799,395,395,395,395,6010
|
|
20240222,130200,163467849,395,395,395,395,14490
|
|
20240222,130100,157744299,395,396,396,395,80000
|
|
20240222,130000,126104299,397,397,397,397,5576
|
|
20240222,125900,123890627,397,397,397,397,671
|
|
20240222,125800,123624240,397,398,398,397,33753
|
|
20240222,125700,110224252,398,398,398,398,64
|
|
20240222,125600,110198780,399,399,399,399,6
|
|
20240222,125500,110196386,397,397,397,397,0
|
|
20240222,125400,110196386,397,398,398,397,20628
|
|
20240222,125300,101996816,398,398,398,398,0
|
|
20240222,125200,101996816,398,398,398,398,0
|
|
20240222,125100,101996816,398,398,398,398,0
|
|
20240222,125000,101996816,398,398,398,398,7755
|
|
20240222,124900,98910326,399,399,399,399,20
|
|
20240222,124800,98902346,399,399,399,399,3580
|
|
20240222,124700,97473926,400,400,400,400,0
|
|
20240222,124600,97473926,400,400,400,400,11
|
|
20240222,124500,97469526,399,399,399,399,0
|
|
20240222,124400,97469526,399,399,399,399,0
|
|
20240222,124300,97469526,399,399,399,399,0
|
|
20240222,124200,97469526,399,399,399,399,1390
|
|
20240222,124100,96914916,399,399,399,399,0
|
|
20240222,124000,96914916,399,399,399,399,0
|
|
20240222,123900,96914916,399,399,399,399,0
|
|
20240222,123800,96914916,399,399,399,399,0
|
|
20240222,123700,96914916,399,399,399,399,0
|
|
20240222,123600,96914916,399,399,399,399,468
|
|
20240222,123500,96728184,400,400,400,400,201
|
|
20240222,123400,96647784,400,400,400,400,200
|
|
20240222,123300,96567784,399,399,399,399,1000
|
|
20240222,123200,96168784,398,398,398,398,10
|
|
20240222,123100,96164804,398,398,398,398,0
|
|
20240222,123000,96164804,398,398,398,398,0
|
|
20240222,122900,96164804,398,398,398,398,0
|
|
20240222,122800,96164804,398,398,398,398,10005
|
|
20240222,122700,92182814,399,399,399,399,0
|
|
20240222,122600,92182814,399,399,399,399,0
|
|
20240222,122500,92182814,399,399,399,399,0
|
|
20240222,122400,92182814,399,399,399,399,0
|
|
20240222,122300,92182814,399,399,399,399,1
|
|
20240222,122200,92182415,398,398,398,398,0
|
|
20240222,122100,92182415,398,398,398,398,0
|
|
20240222,122000,92182415,398,398,398,398,0
|
|
20240222,121900,92182415,398,398,398,398,24001
|
|
20240222,121800,82630017,399,399,399,399,1
|
|
20240222,121700,82629618,399,399,399,399,9145
|
|
20240222,121600,78980763,400,400,400,400,22
|
|
20240222,121500,78971963,400,400,400,400,154
|
|
20240222,121400,78910363,400,400,400,400,124
|
|
20240222,121300,78860763,400,400,400,400,0
|
|
20240222,121200,78860763,400,400,400,400,0
|
|
20240222,121100,78860763,400,400,400,400,100
|
|
20240222,121000,78820763,399,399,399,399,0
|
|
20240222,120900,78820763,399,399,399,399,2
|
|
20240222,120800,78819965,400,400,400,400,0
|
|
20240222,120700,78819965,400,400,400,400,0
|
|
20240222,120600,78819965,400,400,400,400,14
|
|
20240222,120500,78814365,399,399,399,399,0
|
|
20240222,120400,78814365,399,399,399,399,0
|
|
20240222,120300,78814365,399,399,399,399,0
|
|
20240222,120200,78814365,399,399,399,399,0
|
|
20240222,120100,78814365,399,399,399,399,20
|
|
20240222,120000,78806385,399,399,399,399,19
|
|
20240222,115900,78798804,399,399,399,399,535
|
|
20240222,115800,78585339,399,399,399,399,0
|
|
20240222,115700,78585339,399,398,399,398,200
|
|
20240222,115600,78505639,399,399,399,399,300
|
|
20240222,115500,78385939,399,399,399,399,0
|
|
20240222,115400,78385939,399,399,399,399,0
|
|
20240222,115300,78385939,399,399,399,399,200
|
|
20240222,115200,78306139,398,399,399,398,1600
|
|
20240222,115100,77667839,398,398,398,398,100
|
|
20240222,115000,77628039,399,399,399,399,564
|
|
20240222,114900,77403003,399,399,399,399,0
|
|
20240222,114800,77403003,399,399,399,399,110
|
|
20240222,114700,77359113,399,399,399,399,0
|
|
20240222,114600,77359113,399,399,399,399,0
|
|
20240222,114500,77359113,399,399,399,399,0
|
|
20240222,114400,77359113,399,399,399,399,0
|
|
20240222,114300,77359113,399,399,399,399,0
|
|
20240222,114200,77359113,399,399,399,399,1000
|
|
20240222,114100,76960113,399,399,399,399,545
|
|
20240222,114000,76742658,399,399,399,399,1
|
|
20240222,113900,76742259,399,399,399,399,251
|
|
20240222,113800,76642110,399,399,399,399,180
|
|
20240222,113700,76570290,399,399,399,399,0
|
|
20240222,113600,76570290,399,399,399,399,0
|
|
20240222,113500,76570290,399,399,399,399,1000
|
|
20240222,113400,76171290,399,399,399,399,2
|
|
20240222,113300,76170492,398,398,398,398,25
|
|
20240222,113200,76160542,398,398,398,398,0
|
|
20240222,113100,76160542,398,398,398,398,0
|
|
20240222,113000,76160542,398,398,398,398,1200
|
|
20240222,112900,75682942,399,399,399,399,30
|
|
20240222,112800,75670972,399,399,399,399,20
|
|
20240222,112700,75662992,399,399,399,399,1020
|
|
20240222,112600,75256012,399,399,399,399,100
|
|
20240222,112500,75216112,399,399,399,399,0
|
|
20240222,112400,75216112,399,399,399,399,0
|
|
20240222,112300,75216112,399,399,399,399,0
|
|
20240222,112200,75216112,399,399,399,399,144
|
|
20240222,112100,75158656,398,399,399,398,256
|
|
20240222,112000,75056612,398,399,399,398,120
|
|
20240222,111900,75008832,398,398,398,398,116
|
|
20240222,111800,74962664,399,398,399,398,200
|
|
20240222,111700,74882964,399,399,399,398,800
|
|
20240222,111600,74563864,399,398,399,398,238
|
|
20240222,111500,74469102,399,399,399,399,0
|
|
20240222,111400,74469102,399,399,399,399,0
|
|
20240222,111300,74469102,399,399,399,399,0
|
|
20240222,111200,74469102,399,399,399,399,2
|
|
20240222,111100,74468304,399,399,399,399,13
|
|
20240222,111000,74463117,399,399,399,399,0
|
|
20240222,110900,74463117,399,399,399,399,22745
|
|
20240222,110800,65387862,400,400,400,400,0
|
|
20240222,110700,65387862,400,400,400,400,0
|
|
20240222,110600,65387862,400,400,400,400,0
|
|
20240222,110500,65387862,400,400,400,400,3
|
|
20240222,110400,65386662,399,399,399,399,0
|
|
20240222,110300,65386662,399,399,399,399,0
|
|
20240222,110200,65386662,399,399,399,399,0
|
|
20240222,110100,65386662,399,399,399,399,0
|
|
20240222,110000,65386662,399,399,399,399,0
|
|
20240222,105900,65386662,399,399,399,399,5590
|
|
20240222,105800,63156252,399,399,399,399,20
|
|
20240222,105700,63148272,400,400,400,400,0
|
|
20240222,105600,63148272,400,400,400,400,0
|
|
20240222,105500,63148272,400,400,400,400,208
|
|
20240222,105400,63065072,400,400,400,400,0
|
|
20240222,105300,63065072,400,400,400,400,0
|
|
20240222,105200,63065072,400,400,400,400,50
|
|
20240222,105100,63045072,400,400,400,400,31
|
|
20240222,105000,63032672,400,400,400,400,4
|
|
20240222,104900,63031072,400,400,400,400,107
|
|
20240222,104800,62988272,400,400,400,400,100
|
|
20240222,104700,62948272,400,400,400,400,2730
|
|
20240222,104600,61856272,400,400,400,400,3110
|
|
20240222,104500,60612272,400,400,400,400,0
|
|
20240222,104400,60612272,400,400,400,400,0
|
|
20240222,104300,60612272,400,400,400,400,0
|
|
20240222,104200,60612272,400,400,400,400,113
|
|
20240222,104100,60567072,401,401,401,401,1
|
|
20240222,104000,60566671,400,401,401,400,3086
|
|
20240222,103900,59332269,400,400,400,400,21
|
|
20240222,103800,59323869,400,401,401,400,295
|
|
20240222,103700,59205669,401,400,401,400,252
|
|
20240222,103600,59104868,400,400,400,399,2158
|
|
20240222,103500,58243668,400,400,400,400,0
|
|
20240222,103400,58243668,400,400,400,400,0
|
|
20240222,103300,58243668,400,400,400,400,0
|
|
20240222,103200,58243668,400,400,400,400,0
|
|
20240222,103100,58243668,400,400,400,400,5
|
|
20240222,103000,58241668,400,400,400,400,0
|
|
20240222,102900,58241668,400,400,400,400,147
|
|
20240222,102800,58182868,400,400,400,400,853
|
|
20240222,102700,57841668,400,400,400,400,9
|
|
20240222,102600,57838068,400,400,400,400,76
|
|
20240222,102500,57807668,400,400,400,400,85
|
|
20240222,102400,57773668,400,399,400,399,1989
|
|
20240222,102300,56979068,400,400,400,400,190
|
|
20240222,102200,56903068,399,399,399,399,0
|
|
20240222,102100,56903068,399,399,399,399,2500
|
|
20240222,102000,55905568,401,401,401,401,150
|
|
20240222,101900,55845418,401,401,401,401,0
|
|
20240222,101800,55845418,401,401,401,401,1
|
|
20240222,101700,55845017,400,400,400,400,1
|
|
20240222,101600,55844617,400,400,400,400,524
|
|
20240222,101500,55635017,400,400,400,400,0
|
|
20240222,101400,55635017,400,400,400,400,10
|
|
20240222,101300,55631017,400,400,400,400,0
|
|
20240222,101200,55631017,400,400,400,400,7
|
|
20240222,101100,55628217,400,400,400,400,292
|
|
20240222,101000,55511417,400,400,400,400,101
|
|
20240222,100900,55471017,399,399,399,398,3110
|
|
20240222,100800,54230597,401,401,401,401,0
|
|
20240222,100700,54230597,401,401,401,401,0
|
|
20240222,100600,54230597,401,401,401,401,0
|
|
20240222,100500,54230597,401,401,401,401,0
|
|
20240222,100400,54230597,401,401,401,401,0
|
|
20240222,100300,54230597,401,401,401,401,0
|
|
20240222,100200,54230597,401,399,401,399,393
|
|
20240222,100100,54073772,398,400,400,398,10002
|
|
20240222,100000,50089000,400,400,400,400,281
|
|
20240222,095900,49976600,401,401,401,401,167
|
|
20240222,095800,49909633,401,401,401,401,15
|
|
20240222,095700,49903618,401,401,401,401,167
|
|
20240222,095600,49836651,401,401,401,401,259
|
|
20240222,095500,49732792,400,400,400,400,0
|
|
20240222,095400,49732792,400,400,400,400,7036
|
|
20240222,095300,46918392,400,399,400,399,322
|
|
20240222,095200,46789814,399,399,399,399,278
|
|
20240222,095100,46678892,400,400,400,400,0
|
|
20240222,095000,46678892,400,400,400,400,0
|
|
20240222,094900,46678892,400,400,400,400,313
|
|
20240222,094800,46553692,400,399,400,399,19100
|
|
20240222,094700,38913792,399,399,399,399,32
|
|
20240222,094600,38901024,398,399,399,398,19360
|
|
20240222,094500,31195573,399,399,399,399,100
|
|
20240222,094400,31155673,398,400,400,398,10305
|
|
20240222,094300,27051139,400,400,400,400,100
|
|
20240222,094200,27011139,400,399,400,399,11297
|
|
20240222,094100,22503526,400,400,400,400,11
|
|
20240222,094000,22499126,400,400,400,400,50
|
|
20240222,093900,22479126,400,400,400,400,70
|
|
20240222,093800,22451126,400,400,400,400,3
|
|
20240222,093700,22449926,400,400,400,400,300
|
|
20240222,093600,22329926,400,400,400,400,100
|
|
20240222,093500,22289926,399,400,400,399,3142
|
|
20240222,093400,21036238,400,400,400,400,25
|
|
20240222,093300,21026238,399,399,399,399,0
|
|
20240222,093200,21026238,399,400,400,399,6568
|
|
20240222,093100,18404006,400,400,400,400,1
|
|
20240222,093000,18403606,400,400,400,400,600
|
|
20240222,092900,18163606,400,400,400,400,0
|
|
20240222,092800,18163606,400,400,400,400,20
|
|
20240222,092700,18155606,400,400,400,400,0
|
|
20240222,092600,18155606,400,400,400,400,500
|
|
20240222,092500,17955606,400,400,400,400,1100
|
|
20240222,092400,17515606,400,400,400,400,2000
|
|
20240222,092300,16715606,399,400,400,399,1650
|
|
20240222,092200,16057151,400,400,400,400,552
|
|
20240222,092100,15836351,400,400,400,400,119
|
|
20240222,092000,15788751,400,400,400,400,454
|
|
20240222,091900,15607151,400,400,400,400,0
|
|
20240222,091800,15607151,400,400,400,400,400
|
|
20240222,091700,15447151,400,400,400,400,0
|
|
20240222,091600,15447151,400,400,400,400,0
|
|
20240222,091500,15447151,400,400,400,400,434
|
|
20240222,091400,15273551,400,400,400,400,0
|
|
20240222,091300,15273551,400,400,400,400,0
|
|
20240222,091200,15273551,400,400,400,400,1043
|
|
20240222,091100,14856351,401,401,401,401,200
|
|
20240222,091000,14776151,401,401,401,401,1
|
|
20240222,090900,14775750,401,401,401,401,31
|
|
20240222,090800,14763319,401,401,401,401,322
|
|
20240222,090700,14634197,401,401,401,401,0
|
|
20240222,090600,14634197,401,400,401,400,113
|
|
20240222,090500,14588992,398,402,402,398,35684
|
|
20240222,090400,373860,402,402,402,402,630
|
|
20240222,090300,120600,402,402,402,402,0
|
|
20240222,090200,120600,402,402,402,402,0
|
|
20240222,090100,120600,402,402,402,402,45
|
|
20240222,090000,102510,402,402,402,402,255
|