626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192300,117058007,399,399,399,399,4150
|
|
20240223,192200,117058007,399,399,399,399,0
|
|
20240223,192100,117058007,399,399,399,399,0
|
|
20240223,192000,117058007,399,399,399,399,0
|
|
20240223,191900,117058007,399,399,399,399,0
|
|
20240223,191800,117058007,399,399,399,399,0
|
|
20240223,191700,117058007,399,399,399,399,0
|
|
20240223,191600,117058007,399,399,399,399,0
|
|
20240223,191500,117058007,399,399,399,399,0
|
|
20240223,191400,117058007,399,399,399,399,0
|
|
20240223,191300,117058007,399,399,399,399,0
|
|
20240223,191200,117058007,399,399,399,399,0
|
|
20240223,191100,117058007,399,399,399,399,0
|
|
20240223,191000,117058007,399,399,399,399,0
|
|
20240223,190900,117058007,399,399,399,399,0
|
|
20240223,190800,117058007,399,399,399,399,0
|
|
20240223,190700,117058007,399,399,399,399,0
|
|
20240223,190600,117058007,399,399,399,399,0
|
|
20240223,190500,117058007,399,399,399,399,0
|
|
20240223,190400,117058007,399,399,399,399,0
|
|
20240223,190300,117058007,399,399,399,399,0
|
|
20240223,190200,117058007,399,399,399,399,0
|
|
20240223,190100,117058007,399,399,399,399,0
|
|
20240223,190000,117058007,399,399,399,399,0
|
|
20240223,185900,117058007,399,399,399,399,0
|
|
20240223,185800,117058007,399,399,399,399,0
|
|
20240223,185700,117058007,399,399,399,399,0
|
|
20240223,185600,117058007,399,399,399,399,0
|
|
20240223,185500,117058007,399,399,399,399,0
|
|
20240223,185400,117058007,399,399,399,399,0
|
|
20240223,185300,117058007,399,399,399,399,4150
|
|
20240223,185200,117058007,399,399,399,399,0
|
|
20240223,185100,117058007,399,399,399,399,0
|
|
20240223,185000,117058007,399,399,399,399,0
|
|
20240223,184900,117058007,399,399,399,399,0
|
|
20240223,184800,117058007,399,399,399,399,0
|
|
20240223,184700,117058007,399,399,399,399,0
|
|
20240223,184600,117058007,399,399,399,399,0
|
|
20240223,184500,117058007,399,399,399,399,0
|
|
20240223,184400,117058007,399,399,399,399,0
|
|
20240223,184300,117058007,399,399,399,399,0
|
|
20240223,184200,117058007,399,399,399,399,0
|
|
20240223,184100,117058007,399,399,399,399,0
|
|
20240223,184000,117058007,399,399,399,399,0
|
|
20240223,183900,117058007,399,399,399,399,0
|
|
20240223,183800,117058007,399,399,399,399,0
|
|
20240223,183700,117058007,399,399,399,399,0
|
|
20240223,183600,117058007,399,399,399,399,0
|
|
20240223,183500,117058007,399,399,399,399,0
|
|
20240223,183400,117058007,399,399,399,399,0
|
|
20240223,183300,117058007,399,399,399,399,0
|
|
20240223,183200,117058007,399,399,399,399,0
|
|
20240223,183100,117058007,399,399,399,399,0
|
|
20240223,183000,117058007,399,399,399,399,0
|
|
20240223,182900,117058007,399,399,399,399,0
|
|
20240223,182800,117058007,399,399,399,399,0
|
|
20240223,182700,117058007,399,399,399,399,0
|
|
20240223,182600,117058007,399,399,399,399,0
|
|
20240223,182500,117058007,399,399,399,399,0
|
|
20240223,182400,117058007,399,399,399,399,0
|
|
20240223,182300,117058007,399,399,399,399,4150
|
|
20240223,182200,117058007,399,399,399,399,0
|
|
20240223,182100,117058007,399,399,399,399,0
|
|
20240223,182000,117058007,399,399,399,399,0
|
|
20240223,181900,117058007,399,399,399,399,0
|
|
20240223,181800,117058007,399,399,399,399,0
|
|
20240223,181700,117058007,399,399,399,399,0
|
|
20240223,181600,117058007,399,399,399,399,0
|
|
20240223,181500,117058007,399,399,399,399,0
|
|
20240223,181400,117058007,399,399,399,399,0
|
|
20240223,181300,117058007,399,399,399,399,0
|
|
20240223,181200,117058007,399,399,399,399,0
|
|
20240223,181100,117058007,399,399,399,399,0
|
|
20240223,181000,117058007,399,399,399,399,0
|
|
20240223,180900,117058007,399,399,399,399,0
|
|
20240223,180800,117058007,399,399,399,399,0
|
|
20240223,180700,117058007,399,399,399,399,0
|
|
20240223,180600,117058007,399,399,399,399,0
|
|
20240223,180500,117058007,399,399,399,399,0
|
|
20240223,180400,117058007,399,399,399,399,0
|
|
20240223,180300,117058007,399,399,399,399,0
|
|
20240223,180200,117058007,399,399,399,399,0
|
|
20240223,180100,117058007,399,399,399,399,0
|
|
20240223,180000,117058007,399,399,399,399,0
|
|
20240223,175900,117058007,399,399,399,399,0
|
|
20240223,175800,117058007,399,399,399,399,0
|
|
20240223,175700,117058007,399,399,399,399,0
|
|
20240223,175600,117058007,399,399,399,399,0
|
|
20240223,175500,117058007,399,399,399,399,0
|
|
20240223,175400,117058007,399,399,399,399,0
|
|
20240223,175300,117058007,399,399,399,399,4150
|
|
20240223,175200,117058007,399,399,399,399,0
|
|
20240223,175100,117058007,399,399,399,399,0
|
|
20240223,175000,117058007,399,399,399,399,0
|
|
20240223,174900,117058007,399,399,399,399,0
|
|
20240223,174800,117058007,399,399,399,399,0
|
|
20240223,174700,117058007,399,399,399,399,0
|
|
20240223,174600,117058007,399,399,399,399,0
|
|
20240223,174500,117058007,399,399,399,399,0
|
|
20240223,174400,117058007,399,399,399,399,0
|
|
20240223,174300,117058007,399,399,399,399,0
|
|
20240223,174200,117058007,399,399,399,399,0
|
|
20240223,174100,117058007,399,399,399,399,0
|
|
20240223,174000,117058007,399,399,399,399,0
|
|
20240223,173900,117058007,399,399,399,399,0
|
|
20240223,173800,117058007,399,399,399,399,0
|
|
20240223,173700,117058007,399,399,399,399,0
|
|
20240223,173600,117058007,399,399,399,399,0
|
|
20240223,173500,117058007,399,399,399,399,0
|
|
20240223,173400,117058007,399,399,399,399,0
|
|
20240223,173300,117058007,399,399,399,399,0
|
|
20240223,173200,117058007,399,399,399,399,0
|
|
20240223,173100,117058007,399,399,399,399,0
|
|
20240223,173000,117058007,399,399,399,399,0
|
|
20240223,172900,117058007,399,399,399,399,0
|
|
20240223,172800,117058007,399,399,399,399,0
|
|
20240223,172700,117058007,399,399,399,399,0
|
|
20240223,172600,117058007,399,399,399,399,0
|
|
20240223,172500,117058007,399,399,399,399,0
|
|
20240223,172400,117058007,399,399,399,399,0
|
|
20240223,172300,117058007,399,399,399,399,4150
|
|
20240223,172200,117058007,399,399,399,399,0
|
|
20240223,172100,117058007,399,399,399,399,0
|
|
20240223,172000,117058007,399,399,399,399,0
|
|
20240223,171900,117058007,399,399,399,399,0
|
|
20240223,171800,117058007,399,399,399,399,0
|
|
20240223,171700,117058007,399,399,399,399,0
|
|
20240223,171600,117058007,399,399,399,399,0
|
|
20240223,171500,117058007,399,399,399,399,0
|
|
20240223,171400,117058007,399,399,399,399,0
|
|
20240223,171300,117058007,399,399,399,399,0
|
|
20240223,171200,117058007,399,399,399,399,0
|
|
20240223,171100,117058007,399,399,399,399,0
|
|
20240223,171000,117058007,399,399,399,399,0
|
|
20240223,170900,117058007,399,399,399,399,0
|
|
20240223,170800,117058007,399,399,399,399,0
|
|
20240223,170700,117058007,399,399,399,399,0
|
|
20240223,170600,117058007,399,399,399,399,0
|
|
20240223,170500,117058007,399,399,399,399,0
|
|
20240223,170400,117058007,399,399,399,399,0
|
|
20240223,170300,117058007,399,399,399,399,0
|
|
20240223,170200,117058007,399,399,399,399,0
|
|
20240223,170100,117058007,399,399,399,399,0
|
|
20240223,170000,117058007,399,399,399,399,0
|
|
20240223,165900,117058007,399,399,399,399,0
|
|
20240223,165800,117058007,399,399,399,399,0
|
|
20240223,165700,117058007,399,399,399,399,0
|
|
20240223,165600,117058007,399,399,399,399,0
|
|
20240223,165500,117058007,399,399,399,399,0
|
|
20240223,165400,117058007,399,399,399,399,0
|
|
20240223,165300,117058007,399,399,399,399,4150
|
|
20240223,165200,117058007,399,399,399,399,0
|
|
20240223,165100,117058007,399,399,399,399,0
|
|
20240223,165000,117058007,399,399,399,399,0
|
|
20240223,164900,117058007,399,399,399,399,0
|
|
20240223,164800,117058007,399,399,399,399,0
|
|
20240223,164700,117058007,399,399,399,399,0
|
|
20240223,164600,117058007,399,399,399,399,0
|
|
20240223,164500,117058007,399,399,399,399,0
|
|
20240223,164400,117058007,399,399,399,399,0
|
|
20240223,164300,117058007,399,399,399,399,0
|
|
20240223,164200,117058007,399,399,399,399,0
|
|
20240223,164100,117058007,399,399,399,399,0
|
|
20240223,164000,117058007,399,399,399,399,0
|
|
20240223,163900,117058007,399,399,399,399,0
|
|
20240223,163800,117058007,399,399,399,399,0
|
|
20240223,163700,117058007,399,399,399,399,0
|
|
20240223,163600,117058007,399,399,399,399,0
|
|
20240223,163500,117058007,399,399,399,399,0
|
|
20240223,163400,117058007,399,399,399,399,0
|
|
20240223,163300,117058007,399,399,399,399,0
|
|
20240223,163200,117058007,399,399,399,399,0
|
|
20240223,163100,117058007,399,399,399,399,0
|
|
20240223,163000,117058007,399,399,399,399,0
|
|
20240223,162900,117058007,399,399,399,399,0
|
|
20240223,162800,117058007,399,399,399,399,0
|
|
20240223,162700,117058007,399,399,399,399,0
|
|
20240223,162600,117058007,399,399,399,399,0
|
|
20240223,162500,117058007,399,399,399,399,0
|
|
20240223,162400,117058007,399,399,399,399,0
|
|
20240223,162300,117058007,399,399,399,399,4150
|
|
20240223,162200,117058007,399,399,399,399,0
|
|
20240223,162100,117058007,399,399,399,399,0
|
|
20240223,162000,117058007,399,399,399,399,0
|
|
20240223,161900,117058007,399,399,399,399,0
|
|
20240223,161800,117058007,399,399,399,399,0
|
|
20240223,161700,117058007,399,399,399,399,0
|
|
20240223,161600,117058007,399,399,399,399,0
|
|
20240223,161500,117058007,399,399,399,399,0
|
|
20240223,161400,117058007,399,399,399,399,0
|
|
20240223,161300,117058007,399,399,399,399,0
|
|
20240223,161200,117058007,399,399,399,399,0
|
|
20240223,161100,117058007,399,399,399,399,0
|
|
20240223,161000,117058007,399,399,399,399,0
|
|
20240223,160900,117058007,399,399,399,399,0
|
|
20240223,160800,117058007,399,399,399,399,0
|
|
20240223,160700,117058007,399,399,399,399,0
|
|
20240223,160600,117058007,399,399,399,399,0
|
|
20240223,160500,117058007,399,399,399,399,0
|
|
20240223,160400,117058007,399,399,399,399,0
|
|
20240223,160300,117058007,399,399,399,399,0
|
|
20240223,160200,117058007,399,399,399,399,0
|
|
20240223,160100,117058007,399,399,399,399,0
|
|
20240223,160000,117058007,399,399,399,399,0
|
|
20240223,155900,117058007,399,399,399,399,0
|
|
20240223,155800,117058007,399,399,399,399,0
|
|
20240223,155700,117058007,399,399,399,399,0
|
|
20240223,155600,117058007,399,399,399,399,0
|
|
20240223,155500,117058007,399,399,399,399,0
|
|
20240223,155400,117058007,399,399,399,399,0
|
|
20240223,155300,117058007,399,399,399,399,4150
|
|
20240223,155200,117058007,399,399,399,399,0
|
|
20240223,155100,117058007,399,399,399,399,0
|
|
20240223,155000,117058007,399,399,399,399,0
|
|
20240223,154900,117058007,399,399,399,399,0
|
|
20240223,154800,117058007,399,399,399,399,0
|
|
20240223,154700,117058007,399,399,399,399,0
|
|
20240223,154600,117058007,399,399,399,399,0
|
|
20240223,154500,117058007,399,399,399,399,0
|
|
20240223,154400,117058007,399,399,399,399,0
|
|
20240223,154300,117058007,399,399,399,399,0
|
|
20240223,154200,117058007,399,399,399,399,0
|
|
20240223,154100,117058007,399,399,399,399,0
|
|
20240223,154000,117058007,399,399,399,399,0
|
|
20240223,153900,117058007,399,399,399,399,0
|
|
20240223,153800,117058007,399,399,399,399,0
|
|
20240223,153700,117058007,399,399,399,399,0
|
|
20240223,153600,117058007,399,399,399,399,0
|
|
20240223,153500,117058007,399,399,399,399,0
|
|
20240223,153400,117058007,399,399,399,399,0
|
|
20240223,153300,117058007,399,399,399,399,0
|
|
20240223,153200,117058007,399,399,399,399,0
|
|
20240223,153100,117058007,399,399,399,399,0
|
|
20240223,153000,117058007,399,399,399,399,4150
|
|
20240223,152900,115402157,399,399,399,399,0
|
|
20240223,152800,115402157,399,399,399,399,0
|
|
20240223,152700,115402157,399,399,399,399,0
|
|
20240223,152600,115402157,399,399,399,399,0
|
|
20240223,152500,115402157,399,399,399,399,0
|
|
20240223,152400,115402157,399,399,399,399,0
|
|
20240223,152300,115402157,399,399,399,399,0
|
|
20240223,152200,115402157,399,399,399,399,0
|
|
20240223,152100,115402157,399,399,399,399,0
|
|
20240223,152000,115402157,399,399,399,399,0
|
|
20240223,151900,115402157,399,399,399,399,0
|
|
20240223,151800,115402157,399,397,399,397,414
|
|
20240223,151700,115237789,397,397,397,397,740
|
|
20240223,151600,114944009,398,398,398,398,1249
|
|
20240223,151500,114446907,398,398,398,398,0
|
|
20240223,151400,114446907,398,398,398,398,200
|
|
20240223,151300,114367307,399,398,399,398,9
|
|
20240223,151200,114363724,398,398,398,398,1210
|
|
20240223,151100,113882144,397,397,397,397,0
|
|
20240223,151000,113882144,397,397,397,397,0
|
|
20240223,150900,113882144,397,397,398,397,2131
|
|
20240223,150800,113035900,397,398,398,397,2508
|
|
20240223,150700,112039938,398,398,398,398,0
|
|
20240223,150600,112039938,398,398,398,398,100
|
|
20240223,150500,112000138,398,398,398,398,0
|
|
20240223,150400,112000138,398,398,398,398,22
|
|
20240223,150300,111991382,398,398,398,398,0
|
|
20240223,150200,111991382,398,398,398,398,0
|
|
20240223,150100,111991382,398,398,398,398,13
|
|
20240223,150000,111986208,397,397,397,397,0
|
|
20240223,145900,111986208,397,397,397,397,0
|
|
20240223,145800,111986208,397,397,397,397,0
|
|
20240223,145700,111986208,397,398,398,397,2653
|
|
20240223,145600,110932314,398,398,398,398,0
|
|
20240223,145500,110932314,398,398,398,398,0
|
|
20240223,145400,110932314,398,398,398,398,0
|
|
20240223,145300,110932314,398,398,398,398,2
|
|
20240223,145200,110931518,398,398,398,398,0
|
|
20240223,145100,110931518,398,398,398,398,2
|
|
20240223,145000,110930722,398,398,398,398,856
|
|
20240223,144900,110590034,398,398,398,398,2
|
|
20240223,144800,110589238,398,398,398,398,0
|
|
20240223,144700,110589238,398,398,398,398,52
|
|
20240223,144600,110568542,398,398,398,398,0
|
|
20240223,144500,110568542,398,398,398,398,0
|
|
20240223,144400,110568542,398,397,398,397,20
|
|
20240223,144300,110560600,398,398,398,397,492
|
|
20240223,144200,110364808,398,398,398,398,0
|
|
20240223,144100,110364808,398,398,398,398,200
|
|
20240223,144000,110285208,396,396,396,396,0
|
|
20240223,143900,110285208,396,396,396,396,0
|
|
20240223,143800,110285208,396,397,397,396,1110
|
|
20240223,143700,109845416,397,397,397,397,22
|
|
20240223,143600,109836682,397,397,397,397,0
|
|
20240223,143500,109836682,397,397,397,397,2
|
|
20240223,143400,109835888,397,397,397,397,0
|
|
20240223,143300,109835888,397,397,397,397,0
|
|
20240223,143200,109835888,397,398,398,397,9961
|
|
20240223,143100,105881295,398,398,398,398,0
|
|
20240223,143000,105881295,398,398,398,398,0
|
|
20240223,142900,105881295,398,398,398,398,1
|
|
20240223,142800,105880897,397,397,397,397,15
|
|
20240223,142700,105874942,397,397,397,397,0
|
|
20240223,142600,105874942,397,397,397,397,11
|
|
20240223,142500,105870575,397,397,397,397,0
|
|
20240223,142400,105870575,397,397,397,397,0
|
|
20240223,142300,105870575,397,397,397,397,0
|
|
20240223,142200,105870575,397,397,397,397,1
|
|
20240223,142100,105870178,396,397,397,396,490
|
|
20240223,142000,105676008,397,397,397,397,0
|
|
20240223,141900,105676008,397,397,397,397,533
|
|
20240223,141800,105464407,399,398,399,398,4
|
|
20240223,141700,105462814,399,398,399,398,51
|
|
20240223,141600,105442515,398,398,398,398,1300
|
|
20240223,141500,104925115,397,397,397,397,0
|
|
20240223,141400,104925115,397,397,397,397,0
|
|
20240223,141300,104925115,397,397,397,397,3
|
|
20240223,141200,104923924,397,397,397,397,30
|
|
20240223,141100,104912014,397,397,397,397,244
|
|
20240223,141000,104815146,397,397,397,397,44
|
|
20240223,140900,104797678,397,397,397,397,50
|
|
20240223,140800,104777828,397,397,397,397,1
|
|
20240223,140700,104777431,397,397,397,397,1
|
|
20240223,140600,104777034,396,396,396,396,100
|
|
20240223,140500,104737434,397,397,397,397,1
|
|
20240223,140400,104737037,397,397,397,397,0
|
|
20240223,140300,104737037,397,397,397,397,6200
|
|
20240223,140200,102275637,396,396,396,396,10
|
|
20240223,140100,102271677,396,396,396,396,2
|
|
20240223,140000,102270885,397,396,397,396,887
|
|
20240223,135900,101919496,396,396,396,396,4757
|
|
20240223,135800,100035724,396,396,396,396,1189
|
|
20240223,135700,99564880,396,396,396,396,4114
|
|
20240223,135600,97935736,396,396,396,396,3211
|
|
20240223,135500,96664180,396,396,396,396,250
|
|
20240223,135400,96565180,396,396,396,396,0
|
|
20240223,135300,96565180,396,396,396,396,0
|
|
20240223,135200,96565180,396,396,396,396,1
|
|
20240223,135100,96564784,397,397,397,397,27
|
|
20240223,135000,96554065,397,397,397,397,590
|
|
20240223,134900,96319835,397,397,397,397,0
|
|
20240223,134800,96319835,397,397,397,397,300
|
|
20240223,134700,96200735,397,397,397,397,1028
|
|
20240223,134600,95792619,397,397,397,397,50
|
|
20240223,134500,95772769,397,397,397,397,29
|
|
20240223,134400,95761256,397,397,397,397,626
|
|
20240223,134300,95512734,397,397,397,397,250
|
|
20240223,134200,95413484,397,397,397,397,840
|
|
20240223,134100,95080004,396,396,396,396,0
|
|
20240223,134000,95080004,396,397,397,396,285
|
|
20240223,133900,94967044,397,397,397,397,52
|
|
20240223,133800,94946400,397,397,397,397,0
|
|
20240223,133700,94946400,397,397,397,397,2
|
|
20240223,133600,94945606,397,396,397,395,1058
|
|
20240223,133500,94527650,395,395,395,395,0
|
|
20240223,133400,94527650,395,395,395,395,0
|
|
20240223,133300,94527650,395,397,397,395,29959
|
|
20240223,133200,82680630,397,397,397,397,6049
|
|
20240223,133100,80279177,398,398,398,398,0
|
|
20240223,133000,80279177,398,398,398,398,0
|
|
20240223,132900,80279177,398,398,398,398,31
|
|
20240223,132800,80266839,398,398,398,398,0
|
|
20240223,132700,80266839,398,398,398,398,1130
|
|
20240223,132600,79817099,398,398,398,398,1000
|
|
20240223,132500,79419099,398,398,398,398,0
|
|
20240223,132400,79419099,398,398,398,398,1
|
|
20240223,132300,79418701,397,397,397,397,0
|
|
20240223,132200,79418701,397,397,397,397,0
|
|
20240223,132100,79418701,397,397,397,397,10
|
|
20240223,132000,79414731,398,398,398,398,0
|
|
20240223,131900,79414731,398,398,398,398,20
|
|
20240223,131800,79406771,398,398,398,398,20
|
|
20240223,131700,79398811,398,397,398,397,306
|
|
20240223,131600,79277138,399,398,399,398,541
|
|
20240223,131500,79061380,398,398,398,398,4030
|
|
20240223,131400,77457440,398,398,398,398,10
|
|
20240223,131300,77453460,397,397,397,397,0
|
|
20240223,131200,77453460,397,397,397,397,0
|
|
20240223,131100,77453460,397,397,397,397,0
|
|
20240223,131000,77453460,397,397,397,397,0
|
|
20240223,130900,77453460,397,397,397,397,0
|
|
20240223,130800,77453460,397,397,397,397,0
|
|
20240223,130700,77453460,397,397,397,397,0
|
|
20240223,130600,77453460,397,397,397,397,0
|
|
20240223,130500,77453460,397,397,397,397,0
|
|
20240223,130400,77453460,397,397,397,397,3317
|
|
20240223,130300,76136611,397,397,397,397,1064
|
|
20240223,130200,75714203,397,397,397,397,115
|
|
20240223,130100,75668548,397,397,397,397,0
|
|
20240223,130000,75668548,397,397,397,397,0
|
|
20240223,125900,75668548,397,397,397,397,0
|
|
20240223,125800,75668548,397,397,397,397,1
|
|
20240223,125700,75668151,397,397,397,397,250
|
|
20240223,125600,75568901,397,397,397,397,16
|
|
20240223,125500,75562549,396,396,396,396,0
|
|
20240223,125400,75562549,396,396,396,396,0
|
|
20240223,125300,75562549,396,396,396,396,0
|
|
20240223,125200,75562549,396,396,396,396,0
|
|
20240223,125100,75562549,396,396,396,396,0
|
|
20240223,125000,75562549,396,396,396,396,0
|
|
20240223,124900,75562549,396,396,396,396,10100
|
|
20240223,124800,71562949,396,396,396,396,0
|
|
20240223,124700,71562949,396,396,396,396,0
|
|
20240223,124600,71562949,396,396,396,396,0
|
|
20240223,124500,71562949,396,396,396,396,9
|
|
20240223,124400,71559385,396,396,396,396,0
|
|
20240223,124300,71559385,396,397,397,396,10000
|
|
20240223,124200,67597377,397,397,397,397,7
|
|
20240223,124100,67594598,397,397,397,397,0
|
|
20240223,124000,67594598,397,397,397,397,7
|
|
20240223,123900,67591819,398,398,398,398,0
|
|
20240223,123800,67591819,398,398,398,398,448
|
|
20240223,123700,67413515,398,398,398,398,0
|
|
20240223,123600,67413515,398,398,398,398,0
|
|
20240223,123500,67413515,398,399,399,398,7130
|
|
20240223,123400,64575670,399,399,399,399,0
|
|
20240223,123300,64575670,399,399,399,399,0
|
|
20240223,123200,64575670,399,399,399,399,0
|
|
20240223,123100,64575670,399,399,399,399,0
|
|
20240223,123000,64575670,399,399,399,399,0
|
|
20240223,122900,64575670,399,399,399,399,0
|
|
20240223,122800,64575670,399,399,399,399,20
|
|
20240223,122700,64567690,398,398,398,398,0
|
|
20240223,122600,64567690,398,398,398,398,0
|
|
20240223,122500,64567690,398,398,398,398,0
|
|
20240223,122400,64567690,398,398,398,398,0
|
|
20240223,122300,64567690,398,398,398,398,101
|
|
20240223,122200,64527492,398,398,398,398,0
|
|
20240223,122100,64527492,398,398,398,398,1
|
|
20240223,122000,64527094,397,397,397,397,0
|
|
20240223,121900,64527094,397,397,397,397,0
|
|
20240223,121800,64527094,397,397,397,397,75
|
|
20240223,121700,64497319,397,397,397,397,800
|
|
20240223,121600,64179719,397,397,397,397,5
|
|
20240223,121500,64177734,398,398,398,398,0
|
|
20240223,121400,64177734,398,398,398,398,0
|
|
20240223,121300,64177734,398,398,398,398,0
|
|
20240223,121200,64177734,398,398,398,398,0
|
|
20240223,121100,64177734,398,398,398,398,0
|
|
20240223,121000,64177734,398,398,398,398,1
|
|
20240223,120900,64177336,398,398,398,398,16
|
|
20240223,120800,64170968,398,398,398,398,0
|
|
20240223,120700,64170968,398,398,398,398,11
|
|
20240223,120600,64166590,397,397,397,397,62
|
|
20240223,120500,64141976,399,399,399,399,0
|
|
20240223,120400,64141976,399,399,399,399,0
|
|
20240223,120300,64141976,399,399,399,399,50
|
|
20240223,120200,64122026,399,399,399,399,0
|
|
20240223,120100,64122026,399,399,399,399,0
|
|
20240223,120000,64122026,399,399,399,399,0
|
|
20240223,115900,64122026,399,399,399,399,0
|
|
20240223,115800,64122026,399,399,399,399,0
|
|
20240223,115700,64122026,399,399,399,399,0
|
|
20240223,115600,64122026,399,399,399,399,0
|
|
20240223,115500,64122026,399,399,399,399,0
|
|
20240223,115400,64122026,399,399,399,399,0
|
|
20240223,115300,64122026,399,399,399,399,0
|
|
20240223,115200,64122026,399,399,399,399,0
|
|
20240223,115100,64122026,399,399,399,399,121
|
|
20240223,115000,64073747,399,399,399,399,0
|
|
20240223,114900,64073747,399,399,399,399,0
|
|
20240223,114800,64073747,399,399,399,399,0
|
|
20240223,114700,64073747,399,399,399,399,100
|
|
20240223,114600,64033847,399,399,399,399,2
|
|
20240223,114500,64033049,398,398,398,398,8
|
|
20240223,114400,64029865,398,398,398,398,4
|
|
20240223,114300,64028273,397,397,397,397,1000
|
|
20240223,114200,63631273,397,397,397,397,1659
|
|
20240223,114100,62972650,397,397,397,397,100
|
|
20240223,114000,62932950,397,397,397,397,100
|
|
20240223,113900,62893250,397,397,397,397,322
|
|
20240223,113800,62765416,397,397,397,397,1601
|
|
20240223,113700,62129819,396,397,397,396,210
|
|
20240223,113600,62046459,397,397,397,397,0
|
|
20240223,113500,62046459,397,397,397,397,0
|
|
20240223,113400,62046459,397,397,397,397,0
|
|
20240223,113300,62046459,397,397,397,397,0
|
|
20240223,113200,62046459,397,397,397,397,30
|
|
20240223,113100,62034549,397,397,397,397,30
|
|
20240223,113000,62022639,397,397,397,397,0
|
|
20240223,112900,62022639,397,397,397,397,104
|
|
20240223,112800,61981351,397,397,397,397,0
|
|
20240223,112700,61981351,397,397,397,397,0
|
|
20240223,112600,61981351,397,397,397,397,10
|
|
20240223,112500,61977381,397,397,397,397,0
|
|
20240223,112400,61977381,397,397,397,397,0
|
|
20240223,112300,61977381,397,396,397,396,19463
|
|
20240223,112200,54263570,396,396,396,396,1
|
|
20240223,112100,54263174,397,397,397,397,1
|
|
20240223,112000,54262777,396,396,396,396,10000
|
|
20240223,111900,50302777,397,397,397,397,4386
|
|
20240223,111800,48561535,400,400,400,400,0
|
|
20240223,111700,48561535,400,400,400,400,10
|
|
20240223,111600,48557535,400,400,400,400,0
|
|
20240223,111500,48557535,400,400,400,400,3
|
|
20240223,111400,48556335,400,399,400,399,207
|
|
20240223,111300,48473537,400,398,400,398,1621
|
|
20240223,111200,47828129,398,398,398,398,0
|
|
20240223,111100,47828129,398,398,398,398,0
|
|
20240223,111000,47828129,398,398,398,398,0
|
|
20240223,110900,47828129,398,398,398,398,5
|
|
20240223,110800,47826139,397,397,397,397,0
|
|
20240223,110700,47826139,397,397,397,397,0
|
|
20240223,110600,47826139,397,397,397,397,1000
|
|
20240223,110500,47429139,397,397,397,397,0
|
|
20240223,110400,47429139,397,397,397,397,9001
|
|
20240223,110300,43855742,397,397,397,397,0
|
|
20240223,110200,43855742,397,397,397,397,0
|
|
20240223,110100,43855742,397,397,397,397,0
|
|
20240223,110000,43855742,397,397,397,397,0
|
|
20240223,105900,43855742,397,397,397,397,0
|
|
20240223,105800,43855742,397,397,397,397,972
|
|
20240223,105700,43469858,397,397,397,397,0
|
|
20240223,105600,43469858,397,397,397,397,4528
|
|
20240223,105500,41672242,397,397,397,397,2000
|
|
20240223,105400,40878242,397,398,398,397,8609
|
|
20240223,105300,37453317,400,400,400,400,0
|
|
20240223,105200,37453317,400,400,400,400,0
|
|
20240223,105100,37453317,400,400,400,400,3
|
|
20240223,105000,37452117,400,400,400,400,0
|
|
20240223,104900,37452117,400,400,400,400,4
|
|
20240223,104800,37450517,400,400,400,400,0
|
|
20240223,104700,37450517,400,400,400,400,0
|
|
20240223,104600,37450517,400,400,400,400,0
|
|
20240223,104500,37450517,400,400,400,400,0
|
|
20240223,104400,37450517,400,400,400,400,0
|
|
20240223,104300,37450517,400,400,400,400,25
|
|
20240223,104200,37440517,400,400,400,400,0
|
|
20240223,104100,37440517,400,400,400,400,250
|
|
20240223,104000,37340517,400,398,400,398,2967
|
|
20240223,103900,36156952,399,399,399,399,0
|
|
20240223,103800,36156952,399,399,399,399,2384
|
|
20240223,103700,35205736,399,400,400,399,125
|
|
20240223,103600,35155860,400,400,400,400,0
|
|
20240223,103500,35155860,400,400,400,400,0
|
|
20240223,103400,35155860,400,400,400,400,0
|
|
20240223,103300,35155860,400,400,400,400,1
|
|
20240223,103200,35155460,399,399,399,399,1
|
|
20240223,103100,35155061,398,398,398,398,0
|
|
20240223,103000,35155061,398,398,398,398,0
|
|
20240223,102900,35155061,398,398,398,398,0
|
|
20240223,102800,35155061,398,400,400,398,323
|
|
20240223,102700,35026315,400,400,400,400,10
|
|
20240223,102600,35022315,399,399,399,399,0
|
|
20240223,102500,35022315,399,399,399,399,0
|
|
20240223,102400,35022315,399,399,399,399,60
|
|
20240223,102300,34998375,399,399,399,399,0
|
|
20240223,102200,34998375,399,399,399,399,5
|
|
20240223,102100,34996380,399,399,399,399,435
|
|
20240223,102000,34822815,399,399,399,399,0
|
|
20240223,101900,34822815,399,399,399,399,567
|
|
20240223,101800,34596582,398,398,398,398,0
|
|
20240223,101700,34596582,398,398,398,398,4414
|
|
20240223,101600,32839810,400,400,400,400,2
|
|
20240223,101500,32839010,400,400,400,400,0
|
|
20240223,101400,32839010,400,400,400,400,0
|
|
20240223,101300,32839010,400,400,400,400,0
|
|
20240223,101200,32839010,400,400,400,400,0
|
|
20240223,101100,32839010,400,400,400,400,0
|
|
20240223,101000,32839010,400,400,400,400,0
|
|
20240223,100900,32839010,400,400,400,400,0
|
|
20240223,100800,32839010,400,399,400,399,510
|
|
20240223,100700,32635510,399,399,399,399,12
|
|
20240223,100600,32630722,400,400,400,400,0
|
|
20240223,100500,32630722,400,400,400,400,10
|
|
20240223,100400,32626722,400,400,400,400,0
|
|
20240223,100300,32626722,400,400,400,400,62
|
|
20240223,100200,32601922,399,399,399,399,0
|
|
20240223,100100,32601922,399,399,399,399,0
|
|
20240223,100000,32601922,399,399,399,399,1
|
|
20240223,095900,32601523,398,398,398,398,0
|
|
20240223,095800,32601523,398,398,398,398,23
|
|
20240223,095700,32592369,398,398,398,398,0
|
|
20240223,095600,32592369,398,398,398,398,0
|
|
20240223,095500,32592369,398,398,398,398,0
|
|
20240223,095400,32592369,398,398,398,398,0
|
|
20240223,095300,32592369,398,398,398,398,0
|
|
20240223,095200,32592369,398,398,398,398,0
|
|
20240223,095100,32592369,398,398,398,398,230
|
|
20240223,095000,32500829,400,400,400,400,0
|
|
20240223,094900,32500829,400,399,400,399,1928
|
|
20240223,094800,31731397,398,398,398,398,786
|
|
20240223,094700,31418569,398,398,398,398,60
|
|
20240223,094600,31394689,398,398,398,398,254
|
|
20240223,094500,31293597,399,398,399,398,99
|
|
20240223,094400,31254194,398,398,398,398,4
|
|
20240223,094300,31252602,398,398,398,398,0
|
|
20240223,094200,31252602,398,398,398,398,8
|
|
20240223,094100,31249418,398,398,398,398,7
|
|
20240223,094000,31246632,398,399,399,398,56
|
|
20240223,093900,31224289,399,399,399,398,20
|
|
20240223,093800,31216310,399,399,399,399,0
|
|
20240223,093700,31216310,399,399,399,399,889
|
|
20240223,093600,30861599,399,399,399,399,90
|
|
20240223,093500,30825689,397,397,397,397,0
|
|
20240223,093400,30825689,397,399,399,397,12000
|
|
20240223,093300,26059555,399,399,399,399,0
|
|
20240223,093200,26059555,399,399,399,399,1
|
|
20240223,093100,26059156,399,399,399,399,315
|
|
20240223,093000,25933471,399,399,399,399,66
|
|
20240223,092900,25907137,399,398,399,398,796
|
|
20240223,092800,25590328,398,399,399,398,2491
|
|
20240223,092700,24598799,398,399,399,398,2241
|
|
20240223,092600,23705711,399,399,399,399,0
|
|
20240223,092500,23705711,399,399,399,399,0
|
|
20240223,092400,23705711,399,399,399,399,257
|
|
20240223,092300,23603168,399,398,399,398,1686
|
|
20240223,092200,22931140,399,399,399,399,4
|
|
20240223,092100,22929544,400,400,400,400,100
|
|
20240223,092000,22889544,399,399,399,399,3227
|
|
20240223,091900,21601971,398,398,398,398,55
|
|
20240223,091800,21580081,397,397,397,397,5
|
|
20240223,091700,21578096,398,398,398,398,1
|
|
20240223,091600,21577698,398,398,398,398,0
|
|
20240223,091500,21577698,398,398,398,398,100
|
|
20240223,091400,21537898,398,398,398,397,8020
|
|
20240223,091300,18352938,398,396,398,396,22
|
|
20240223,091200,18344206,396,397,397,396,15000
|
|
20240223,091100,12397008,398,398,398,398,1001
|
|
20240223,091000,11998610,398,398,398,398,842
|
|
20240223,090900,11663494,399,399,399,399,0
|
|
20240223,090800,11663494,399,399,399,399,0
|
|
20240223,090700,11663494,399,397,399,397,2912
|
|
20240223,090600,10504141,397,397,397,397,490
|
|
20240223,090500,10309611,396,399,399,396,20073
|
|
20240223,090400,2350935,398,399,399,398,158
|
|
20240223,090300,2287903,399,400,400,399,167
|
|
20240223,090200,2221255,400,399,400,399,116
|
|
20240223,090100,2174967,399,399,399,399,2500
|
|
20240223,090000,1177467,399,400,400,399,2951
|