627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192400,217694715,395,395,395,395,101
|
|
20240227,192300,217694715,395,395,395,395,0
|
|
20240227,192200,217694715,395,395,395,395,0
|
|
20240227,192100,217694715,395,395,395,395,0
|
|
20240227,192000,217694715,395,395,395,395,0
|
|
20240227,191900,217694715,395,395,395,395,0
|
|
20240227,191800,217694715,395,395,395,395,0
|
|
20240227,191700,217694715,395,395,395,395,0
|
|
20240227,191600,217694715,395,395,395,395,0
|
|
20240227,191500,217694715,395,395,395,395,0
|
|
20240227,191400,217694715,395,395,395,395,0
|
|
20240227,191300,217694715,395,395,395,395,0
|
|
20240227,191200,217694715,395,395,395,395,0
|
|
20240227,191100,217694715,395,395,395,395,0
|
|
20240227,191000,217694715,395,395,395,395,0
|
|
20240227,190900,217694715,395,395,395,395,0
|
|
20240227,190800,217694715,395,395,395,395,0
|
|
20240227,190700,217694715,395,395,395,395,0
|
|
20240227,190600,217694715,395,395,395,395,0
|
|
20240227,190500,217694715,395,395,395,395,0
|
|
20240227,190400,217694715,395,395,395,395,0
|
|
20240227,190300,217694715,395,395,395,395,0
|
|
20240227,190200,217694715,395,395,395,395,0
|
|
20240227,190100,217694715,395,395,395,395,0
|
|
20240227,190000,217694715,395,395,395,395,0
|
|
20240227,185900,217694715,395,395,395,395,0
|
|
20240227,185800,217694715,395,395,395,395,0
|
|
20240227,185700,217694715,395,395,395,395,0
|
|
20240227,185600,217694715,395,395,395,395,0
|
|
20240227,185500,217694715,395,395,395,395,0
|
|
20240227,185400,217694715,395,395,395,395,101
|
|
20240227,185300,217694715,395,395,395,395,0
|
|
20240227,185200,217694715,395,395,395,395,0
|
|
20240227,185100,217694715,395,395,395,395,0
|
|
20240227,185000,217694715,395,395,395,395,0
|
|
20240227,184900,217694715,395,395,395,395,0
|
|
20240227,184800,217694715,395,395,395,395,0
|
|
20240227,184700,217694715,395,395,395,395,0
|
|
20240227,184600,217694715,395,395,395,395,0
|
|
20240227,184500,217694715,395,395,395,395,0
|
|
20240227,184400,217694715,395,395,395,395,0
|
|
20240227,184300,217694715,395,395,395,395,0
|
|
20240227,184200,217694715,395,395,395,395,0
|
|
20240227,184100,217694715,395,395,395,395,0
|
|
20240227,184000,217694715,395,395,395,395,0
|
|
20240227,183900,217694715,395,395,395,395,0
|
|
20240227,183800,217694715,395,395,395,395,0
|
|
20240227,183700,217694715,395,395,395,395,0
|
|
20240227,183600,217694715,395,395,395,395,0
|
|
20240227,183500,217694715,395,395,395,395,0
|
|
20240227,183400,217694715,395,395,395,395,0
|
|
20240227,183300,217694715,395,395,395,395,0
|
|
20240227,183200,217694715,395,395,395,395,0
|
|
20240227,183100,217694715,395,395,395,395,0
|
|
20240227,183000,217694715,395,395,395,395,0
|
|
20240227,182900,217694715,395,395,395,395,0
|
|
20240227,182800,217694715,395,395,395,395,0
|
|
20240227,182700,217694715,395,395,395,395,0
|
|
20240227,182600,217694715,395,395,395,395,0
|
|
20240227,182500,217694715,395,395,395,395,0
|
|
20240227,182400,217694715,395,395,395,395,101
|
|
20240227,182300,217694715,395,395,395,395,0
|
|
20240227,182200,217694715,395,395,395,395,0
|
|
20240227,182100,217694715,395,395,395,395,0
|
|
20240227,182000,217694715,395,395,395,395,0
|
|
20240227,181900,217694715,395,395,395,395,0
|
|
20240227,181800,217694715,395,395,395,395,0
|
|
20240227,181700,217694715,395,395,395,395,0
|
|
20240227,181600,217694715,395,395,395,395,0
|
|
20240227,181500,217694715,395,395,395,395,0
|
|
20240227,181400,217694715,395,395,395,395,0
|
|
20240227,181300,217694715,395,395,395,395,0
|
|
20240227,181200,217694715,395,395,395,395,0
|
|
20240227,181100,217694715,395,395,395,395,0
|
|
20240227,181000,217694715,395,395,395,395,0
|
|
20240227,180900,217694715,395,395,395,395,0
|
|
20240227,180800,217694715,395,395,395,395,0
|
|
20240227,180700,217694715,395,395,395,395,0
|
|
20240227,180600,217694715,395,395,395,395,0
|
|
20240227,180500,217694715,395,395,395,395,0
|
|
20240227,180400,217694715,395,395,395,395,0
|
|
20240227,180300,217694715,395,395,395,395,0
|
|
20240227,180200,217694715,395,395,395,395,0
|
|
20240227,180100,217694715,395,395,395,395,0
|
|
20240227,180000,217694715,395,395,395,395,0
|
|
20240227,175900,217694715,395,395,395,395,0
|
|
20240227,175800,217694715,395,395,395,395,0
|
|
20240227,175700,217694715,395,395,395,395,0
|
|
20240227,175600,217694715,395,395,395,395,0
|
|
20240227,175500,217694715,395,395,395,395,0
|
|
20240227,175400,217694715,395,395,395,395,101
|
|
20240227,175300,217694715,395,395,395,395,0
|
|
20240227,175200,217694715,395,395,395,395,0
|
|
20240227,175100,217694715,395,395,395,395,0
|
|
20240227,175000,217694715,395,395,395,395,0
|
|
20240227,174900,217694715,395,395,395,395,0
|
|
20240227,174800,217694715,395,395,395,395,0
|
|
20240227,174700,217694715,395,395,395,395,0
|
|
20240227,174600,217694715,395,395,395,395,0
|
|
20240227,174500,217694715,395,395,395,395,0
|
|
20240227,174400,217694715,395,395,395,395,0
|
|
20240227,174300,217694715,395,395,395,395,0
|
|
20240227,174200,217694715,395,395,395,395,0
|
|
20240227,174100,217694715,395,395,395,395,0
|
|
20240227,174000,217694715,395,395,395,395,0
|
|
20240227,173900,217694715,395,395,395,395,0
|
|
20240227,173800,217694715,395,395,395,395,0
|
|
20240227,173700,217694715,395,395,395,395,0
|
|
20240227,173600,217694715,395,395,395,395,0
|
|
20240227,173500,217694715,395,395,395,395,0
|
|
20240227,173400,217694715,395,395,395,395,0
|
|
20240227,173300,217694715,395,395,395,395,0
|
|
20240227,173200,217694715,395,395,395,395,0
|
|
20240227,173100,217694715,395,395,395,395,0
|
|
20240227,173000,217694715,395,395,395,395,0
|
|
20240227,172900,217694715,395,395,395,395,0
|
|
20240227,172800,217694715,395,395,395,395,0
|
|
20240227,172700,217694715,395,395,395,395,0
|
|
20240227,172600,217694715,395,395,395,395,0
|
|
20240227,172500,217694715,395,395,395,395,0
|
|
20240227,172400,217694715,395,395,395,395,101
|
|
20240227,172300,217694715,395,395,395,395,0
|
|
20240227,172200,217694715,395,395,395,395,0
|
|
20240227,172100,217694715,395,395,395,395,0
|
|
20240227,172000,217694715,395,395,395,395,0
|
|
20240227,171900,217694715,395,395,395,395,0
|
|
20240227,171800,217694715,395,395,395,395,0
|
|
20240227,171700,217694715,395,395,395,395,0
|
|
20240227,171600,217694715,395,395,395,395,0
|
|
20240227,171500,217694715,395,395,395,395,0
|
|
20240227,171400,217694715,395,395,395,395,0
|
|
20240227,171300,217694715,395,395,395,395,0
|
|
20240227,171200,217694715,395,395,395,395,0
|
|
20240227,171100,217694715,395,395,395,395,0
|
|
20240227,171000,217694715,395,395,395,395,0
|
|
20240227,170900,217694715,395,395,395,395,0
|
|
20240227,170800,217694715,395,395,395,395,0
|
|
20240227,170700,217694715,395,395,395,395,0
|
|
20240227,170600,217694715,395,395,395,395,0
|
|
20240227,170500,217694715,395,395,395,395,0
|
|
20240227,170400,217694715,395,395,395,395,0
|
|
20240227,170300,217694715,395,395,395,395,0
|
|
20240227,170200,217694715,395,395,395,395,0
|
|
20240227,170100,217694715,395,395,395,395,0
|
|
20240227,170000,217694715,395,395,395,395,0
|
|
20240227,165900,217694715,395,395,395,395,0
|
|
20240227,165800,217694715,395,395,395,395,0
|
|
20240227,165700,217694715,395,395,395,395,0
|
|
20240227,165600,217694715,395,395,395,395,0
|
|
20240227,165500,217694715,395,395,395,395,0
|
|
20240227,165400,217694715,395,395,395,395,101
|
|
20240227,165300,217694715,395,395,395,395,0
|
|
20240227,165200,217694715,395,395,395,395,0
|
|
20240227,165100,217694715,395,395,395,395,0
|
|
20240227,165000,217694715,395,395,395,395,0
|
|
20240227,164900,217694715,395,395,395,395,0
|
|
20240227,164800,217694715,395,395,395,395,0
|
|
20240227,164700,217694715,395,395,395,395,0
|
|
20240227,164600,217694715,395,395,395,395,0
|
|
20240227,164500,217694715,395,395,395,395,0
|
|
20240227,164400,217694715,395,395,395,395,0
|
|
20240227,164300,217694715,395,395,395,395,0
|
|
20240227,164200,217694715,395,395,395,395,0
|
|
20240227,164100,217694715,395,395,395,395,0
|
|
20240227,164000,217694715,395,395,395,395,0
|
|
20240227,163900,217694715,395,395,395,395,0
|
|
20240227,163800,217694715,395,395,395,395,0
|
|
20240227,163700,217694715,395,395,395,395,0
|
|
20240227,163600,217694715,395,395,395,395,0
|
|
20240227,163500,217694715,395,395,395,395,0
|
|
20240227,163400,217694715,395,395,395,395,0
|
|
20240227,163300,217694715,395,395,395,395,0
|
|
20240227,163200,217694715,395,395,395,395,0
|
|
20240227,163100,217694715,395,395,395,395,0
|
|
20240227,163000,217694715,395,395,395,395,0
|
|
20240227,162900,217694715,395,395,395,395,0
|
|
20240227,162800,217694715,395,395,395,395,0
|
|
20240227,162700,217694715,395,395,395,395,0
|
|
20240227,162600,217694715,395,395,395,395,0
|
|
20240227,162500,217694715,395,395,395,395,0
|
|
20240227,162400,217694715,395,395,395,395,101
|
|
20240227,162300,217694715,395,395,395,395,0
|
|
20240227,162200,217694715,395,395,395,395,0
|
|
20240227,162100,217694715,395,395,395,395,0
|
|
20240227,162000,217694715,395,395,395,395,0
|
|
20240227,161900,217694715,395,395,395,395,0
|
|
20240227,161800,217694715,395,395,395,395,0
|
|
20240227,161700,217694715,395,395,395,395,0
|
|
20240227,161600,217694715,395,395,395,395,0
|
|
20240227,161500,217694715,395,395,395,395,0
|
|
20240227,161400,217694715,395,395,395,395,0
|
|
20240227,161300,217694715,395,395,395,395,0
|
|
20240227,161200,217694715,395,395,395,395,0
|
|
20240227,161100,217694715,395,395,395,395,0
|
|
20240227,161000,217694715,395,395,395,395,0
|
|
20240227,160900,217694715,395,395,395,395,0
|
|
20240227,160800,217694715,395,395,395,395,0
|
|
20240227,160700,217694715,395,395,395,395,0
|
|
20240227,160600,217694715,395,395,395,395,0
|
|
20240227,160500,217694715,395,395,395,395,0
|
|
20240227,160400,217694715,395,395,395,395,0
|
|
20240227,160300,217694715,395,395,395,395,0
|
|
20240227,160200,217694715,395,395,395,395,0
|
|
20240227,160100,217694715,395,395,395,395,0
|
|
20240227,160000,217694715,395,395,395,395,0
|
|
20240227,155900,217694715,395,395,395,395,0
|
|
20240227,155800,217694715,395,395,395,395,0
|
|
20240227,155700,217694715,395,395,395,395,0
|
|
20240227,155600,217694715,395,395,395,395,0
|
|
20240227,155500,217694715,395,395,395,395,0
|
|
20240227,155400,217694715,395,395,395,395,101
|
|
20240227,155300,217694715,395,395,395,395,0
|
|
20240227,155200,217694715,395,395,395,395,0
|
|
20240227,155100,217694715,395,395,395,395,0
|
|
20240227,155000,217694715,395,395,395,395,0
|
|
20240227,154900,217694715,395,395,395,395,0
|
|
20240227,154800,217694715,395,395,395,395,0
|
|
20240227,154700,217694715,395,395,395,395,0
|
|
20240227,154600,217694715,395,395,395,395,0
|
|
20240227,154500,217694715,395,395,395,395,0
|
|
20240227,154400,217694715,395,395,395,395,0
|
|
20240227,154300,217694715,395,395,395,395,0
|
|
20240227,154200,217694715,395,395,395,395,0
|
|
20240227,154100,217694715,395,395,395,395,0
|
|
20240227,154000,217694715,395,395,395,395,0
|
|
20240227,153900,217694715,395,395,395,395,0
|
|
20240227,153800,217694715,395,395,395,395,0
|
|
20240227,153700,217694715,395,395,395,395,0
|
|
20240227,153600,217694715,395,395,395,395,0
|
|
20240227,153500,217694715,395,395,395,395,0
|
|
20240227,153400,217694715,395,395,395,395,0
|
|
20240227,153300,217694715,395,395,395,395,0
|
|
20240227,153200,217694715,395,395,395,395,0
|
|
20240227,153100,217694715,395,395,395,395,0
|
|
20240227,153000,217694715,395,395,395,395,101
|
|
20240227,152900,217654820,397,397,397,397,0
|
|
20240227,152800,217654820,397,397,397,397,0
|
|
20240227,152700,217654820,397,397,397,397,0
|
|
20240227,152600,217654820,397,397,397,397,0
|
|
20240227,152500,217654820,397,397,397,397,0
|
|
20240227,152400,217654820,397,397,397,397,0
|
|
20240227,152300,217654820,397,397,397,397,0
|
|
20240227,152200,217654820,397,397,397,397,0
|
|
20240227,152100,217654820,397,397,397,397,0
|
|
20240227,152000,217654820,397,397,397,397,0
|
|
20240227,151900,217654820,397,395,397,395,4004
|
|
20240227,151800,216073233,395,395,395,395,1
|
|
20240227,151700,216072838,395,394,395,394,6096
|
|
20240227,151600,213670918,395,395,395,395,1189
|
|
20240227,151500,213201263,395,395,395,395,0
|
|
20240227,151400,213201263,395,395,395,395,4
|
|
20240227,151300,213199683,397,397,397,397,0
|
|
20240227,151200,213199683,397,397,397,397,1
|
|
20240227,151100,213199286,395,396,396,395,10003
|
|
20240227,151000,209247350,397,398,398,397,2
|
|
20240227,150900,209246555,397,398,398,397,21
|
|
20240227,150800,209238198,398,398,398,398,1
|
|
20240227,150700,209237800,396,396,396,396,0
|
|
20240227,150600,209237800,396,396,397,396,427
|
|
20240227,150500,209068458,398,398,398,398,0
|
|
20240227,150400,209068458,398,396,398,396,469
|
|
20240227,150300,208882694,396,396,396,396,0
|
|
20240227,150200,208882694,396,396,396,396,628
|
|
20240227,150100,208634006,396,396,396,396,4374
|
|
20240227,150000,206901902,397,397,397,397,0
|
|
20240227,145900,206901902,397,397,397,397,0
|
|
20240227,145800,206901902,397,397,397,397,0
|
|
20240227,145700,206901902,397,397,397,397,0
|
|
20240227,145600,206901902,397,396,397,396,5125
|
|
20240227,145500,204867402,396,396,396,396,3759
|
|
20240227,145400,203378838,395,395,395,395,289
|
|
20240227,145300,203264683,395,395,395,395,10
|
|
20240227,145200,203260733,395,395,395,395,0
|
|
20240227,145100,203260733,395,395,395,395,0
|
|
20240227,145000,203260733,395,395,395,395,24
|
|
20240227,144900,203251253,395,395,395,395,677
|
|
20240227,144800,202983838,395,395,395,395,0
|
|
20240227,144700,202983838,395,395,395,395,29
|
|
20240227,144600,202972383,396,396,396,396,0
|
|
20240227,144500,202972383,396,396,396,396,0
|
|
20240227,144400,202972383,396,396,396,396,0
|
|
20240227,144300,202972383,396,396,396,396,0
|
|
20240227,144200,202972383,396,396,396,396,100
|
|
20240227,144100,202932783,395,395,395,395,349
|
|
20240227,144000,202794928,397,397,397,395,38019
|
|
20240227,143900,187774423,396,396,396,396,0
|
|
20240227,143800,187774423,396,396,396,396,55
|
|
20240227,143700,187752643,395,395,395,395,0
|
|
20240227,143600,187752643,395,395,395,395,0
|
|
20240227,143500,187752643,395,395,395,395,0
|
|
20240227,143400,187752643,395,396,396,395,1000
|
|
20240227,143300,187357103,397,397,397,397,35
|
|
20240227,143200,187343208,397,397,397,397,16
|
|
20240227,143100,187336856,396,396,396,396,140
|
|
20240227,143000,187281416,399,399,399,399,0
|
|
20240227,142900,187281416,399,399,399,399,0
|
|
20240227,142800,187281416,399,399,399,399,0
|
|
20240227,142700,187281416,399,399,399,399,10
|
|
20240227,142600,187277426,399,399,399,399,0
|
|
20240227,142500,187277426,399,399,399,399,0
|
|
20240227,142400,187277426,399,399,399,399,336
|
|
20240227,142300,187143362,399,399,399,399,0
|
|
20240227,142200,187143362,399,399,399,399,0
|
|
20240227,142100,187143362,399,399,399,399,50
|
|
20240227,142000,187123412,399,399,399,399,0
|
|
20240227,141900,187123412,399,399,399,399,0
|
|
20240227,141800,187123412,399,399,399,399,0
|
|
20240227,141700,187123412,399,397,399,397,1256
|
|
20240227,141600,186623477,395,396,396,395,2000
|
|
20240227,141500,185832691,398,398,398,398,0
|
|
20240227,141400,185832691,398,398,398,398,1
|
|
20240227,141300,185832293,396,396,396,396,0
|
|
20240227,141200,185832293,396,396,396,396,2000
|
|
20240227,141100,185040293,396,396,396,396,2000
|
|
20240227,141000,184248293,397,397,397,397,16
|
|
20240227,140900,184241941,396,396,396,396,0
|
|
20240227,140800,184241941,396,396,396,396,0
|
|
20240227,140700,184241941,396,396,396,396,0
|
|
20240227,140600,184241941,396,396,396,396,0
|
|
20240227,140500,184241941,396,396,396,396,117
|
|
20240227,140400,184195609,396,396,396,396,1200
|
|
20240227,140300,183720409,396,397,397,396,1000
|
|
20240227,140200,183324176,398,396,398,396,213
|
|
20240227,140100,183239655,397,397,397,397,54
|
|
20240227,140000,183218217,397,397,397,397,0
|
|
20240227,135900,183218217,397,397,397,397,3881
|
|
20240227,135800,181677460,396,396,396,396,0
|
|
20240227,135700,181677460,396,396,396,396,2
|
|
20240227,135600,181676668,397,397,397,397,0
|
|
20240227,135500,181676668,397,397,397,397,29
|
|
20240227,135400,181665155,396,396,396,396,0
|
|
20240227,135300,181665155,396,396,396,396,0
|
|
20240227,135200,181665155,396,396,396,396,0
|
|
20240227,135100,181665155,396,396,396,396,2540
|
|
20240227,135000,180659315,397,397,397,397,0
|
|
20240227,134900,180659315,397,397,397,397,0
|
|
20240227,134800,180659315,397,397,397,397,10
|
|
20240227,134700,180655345,397,397,397,397,14
|
|
20240227,134600,180649787,397,397,397,397,3
|
|
20240227,134500,180648596,396,396,396,396,0
|
|
20240227,134400,180648596,396,396,396,396,18
|
|
20240227,134300,180641468,396,396,396,396,127
|
|
20240227,134200,180591176,396,396,396,396,12061
|
|
20240227,134100,175815020,397,397,397,397,0
|
|
20240227,134000,175815020,397,397,397,397,0
|
|
20240227,133900,175815020,397,397,397,397,0
|
|
20240227,133800,175815020,397,397,397,397,0
|
|
20240227,133700,175815020,397,397,397,397,7
|
|
20240227,133600,175812241,397,397,397,397,1
|
|
20240227,133500,175811844,396,396,396,396,0
|
|
20240227,133400,175811844,396,396,396,396,0
|
|
20240227,133300,175811844,396,396,396,396,0
|
|
20240227,133200,175811844,396,396,396,396,0
|
|
20240227,133100,175811844,396,396,396,396,0
|
|
20240227,133000,175811844,396,396,396,396,0
|
|
20240227,132900,175811844,396,396,396,396,14
|
|
20240227,132800,175806300,397,397,397,397,0
|
|
20240227,132700,175806300,397,397,397,397,0
|
|
20240227,132600,175806300,397,397,397,397,1
|
|
20240227,132500,175805903,397,397,397,397,20
|
|
20240227,132400,175797963,397,397,397,397,0
|
|
20240227,132300,175797963,397,397,397,397,1229
|
|
20240227,132200,175310050,397,396,397,396,1459
|
|
20240227,132100,174732277,397,397,397,397,50
|
|
20240227,132000,174712427,397,397,397,397,10
|
|
20240227,131900,174708457,397,397,397,397,0
|
|
20240227,131800,174708457,397,397,397,397,0
|
|
20240227,131700,174708457,397,396,397,396,3957
|
|
20240227,131600,173141435,397,397,397,397,0
|
|
20240227,131500,173141435,397,397,397,397,2000
|
|
20240227,131400,172347435,396,396,396,396,0
|
|
20240227,131300,172347435,396,396,396,396,0
|
|
20240227,131200,172347435,396,396,396,396,0
|
|
20240227,131100,172347435,396,396,396,396,0
|
|
20240227,131000,172347435,396,396,396,396,1000
|
|
20240227,130900,171951435,396,397,397,396,3000
|
|
20240227,130800,170763098,398,398,398,398,0
|
|
20240227,130700,170763098,398,398,398,398,0
|
|
20240227,130600,170763098,398,398,398,398,0
|
|
20240227,130500,170763098,398,398,398,398,0
|
|
20240227,130400,170763098,398,398,398,398,0
|
|
20240227,130300,170763098,398,398,398,398,8782
|
|
20240227,130200,167267862,398,398,398,398,0
|
|
20240227,130100,167267862,398,398,398,398,0
|
|
20240227,130000,167267862,398,398,398,398,0
|
|
20240227,125900,167267862,398,398,398,398,0
|
|
20240227,125800,167267862,398,398,398,398,0
|
|
20240227,125700,167267862,398,398,398,398,0
|
|
20240227,125600,167267862,398,398,398,398,0
|
|
20240227,125500,167267862,398,398,398,398,0
|
|
20240227,125400,167267862,398,398,398,398,0
|
|
20240227,125300,167267862,398,398,398,398,794
|
|
20240227,125200,166951850,398,398,398,398,122
|
|
20240227,125100,166903294,398,398,398,398,1
|
|
20240227,125000,166902896,396,396,396,396,0
|
|
20240227,124900,166902896,396,396,396,396,0
|
|
20240227,124800,166902896,396,396,396,396,500
|
|
20240227,124700,166704896,396,397,397,396,1200
|
|
20240227,124600,166229694,396,396,396,396,0
|
|
20240227,124500,166229694,396,396,396,396,0
|
|
20240227,124400,166229694,396,396,396,396,0
|
|
20240227,124300,166229694,396,396,396,396,0
|
|
20240227,124200,166229694,396,396,396,396,0
|
|
20240227,124100,166229694,396,396,396,396,0
|
|
20240227,124000,166229694,396,396,396,396,0
|
|
20240227,123900,166229694,396,396,396,396,0
|
|
20240227,123800,166229694,396,396,396,396,20
|
|
20240227,123700,166221774,396,398,398,396,5030
|
|
20240227,123600,164219894,397,397,397,397,3000
|
|
20240227,123500,163028894,398,398,398,398,30
|
|
20240227,123400,163016954,398,398,398,398,4405
|
|
20240227,123300,161263764,398,398,398,398,0
|
|
20240227,123200,161263764,398,398,398,398,10
|
|
20240227,123100,161259784,398,398,398,398,0
|
|
20240227,123000,161259784,398,398,398,398,0
|
|
20240227,122900,161259784,398,398,398,398,0
|
|
20240227,122800,161259784,398,398,398,398,8764
|
|
20240227,122700,157771712,398,398,398,398,0
|
|
20240227,122600,157771712,398,398,398,398,0
|
|
20240227,122500,157771712,398,398,398,398,1557
|
|
20240227,122400,157152026,398,398,398,398,0
|
|
20240227,122300,157152026,398,398,398,398,0
|
|
20240227,122200,157152026,398,398,398,398,2
|
|
20240227,122100,157151230,398,398,398,398,0
|
|
20240227,122000,157151230,398,398,398,398,0
|
|
20240227,121900,157151230,398,398,398,397,7
|
|
20240227,121800,157148449,397,397,397,397,52
|
|
20240227,121700,157127805,397,397,397,397,0
|
|
20240227,121600,157127805,397,398,398,397,2
|
|
20240227,121500,157127010,395,395,395,395,0
|
|
20240227,121400,157127010,395,395,395,395,0
|
|
20240227,121300,157127010,395,395,395,395,0
|
|
20240227,121200,157127010,395,395,395,395,0
|
|
20240227,121100,157127010,395,395,395,395,0
|
|
20240227,121000,157127010,395,395,395,395,0
|
|
20240227,120900,157127010,395,395,395,395,40
|
|
20240227,120800,157111210,395,395,395,395,28
|
|
20240227,120700,157100150,396,396,396,396,16236
|
|
20240227,120600,150670694,396,398,398,396,101
|
|
20240227,120500,150630696,398,398,398,398,0
|
|
20240227,120400,150630696,398,398,398,398,0
|
|
20240227,120300,150630696,398,398,398,398,0
|
|
20240227,120200,150630696,398,398,398,398,0
|
|
20240227,120100,150630696,398,397,398,397,4
|
|
20240227,120000,150629106,396,396,396,396,5
|
|
20240227,115900,150627126,399,399,399,399,0
|
|
20240227,115800,150627126,399,399,399,399,0
|
|
20240227,115700,150627126,399,399,399,399,0
|
|
20240227,115600,150627126,399,399,399,399,0
|
|
20240227,115500,150627126,399,399,399,399,0
|
|
20240227,115400,150627126,399,399,399,399,1
|
|
20240227,115300,150626727,396,396,396,396,145
|
|
20240227,115200,150569307,399,398,399,398,44
|
|
20240227,115100,150551781,398,398,398,398,10
|
|
20240227,115000,150547801,398,397,398,397,11000
|
|
20240227,114900,146172943,397,397,397,397,0
|
|
20240227,114800,146172943,397,397,397,397,0
|
|
20240227,114700,146172943,397,397,397,397,0
|
|
20240227,114600,146172943,397,397,397,397,0
|
|
20240227,114500,146172943,397,397,397,397,0
|
|
20240227,114400,146172943,397,397,397,397,0
|
|
20240227,114300,146172943,397,397,397,397,1231
|
|
20240227,114200,145684236,396,396,396,396,0
|
|
20240227,114100,145684236,396,396,396,396,5000
|
|
20240227,114000,143704236,397,397,397,396,93
|
|
20240227,113900,143667333,396,396,396,396,0
|
|
20240227,113800,143667333,396,396,396,396,0
|
|
20240227,113700,143667333,396,396,396,396,0
|
|
20240227,113600,143667333,396,396,396,396,2
|
|
20240227,113500,143666541,397,397,397,397,3
|
|
20240227,113400,143665350,397,397,397,397,627
|
|
20240227,113300,143416431,398,397,398,397,75
|
|
20240227,113200,143386654,397,397,397,397,2201
|
|
20240227,113100,142512857,397,397,397,397,153
|
|
20240227,113000,142452116,397,397,397,397,1
|
|
20240227,112900,142451719,397,397,397,397,0
|
|
20240227,112800,142451719,397,397,397,397,30
|
|
20240227,112700,142439809,397,396,397,396,1434
|
|
20240227,112600,141871944,397,396,397,396,10001
|
|
20240227,112500,137911547,397,397,397,397,2540
|
|
20240227,112400,136903167,398,398,398,398,0
|
|
20240227,112300,136903167,398,398,398,398,0
|
|
20240227,112200,136903167,398,398,398,398,57
|
|
20240227,112100,136880481,398,398,398,398,0
|
|
20240227,112000,136880481,398,398,398,398,0
|
|
20240227,111900,136880481,398,398,398,398,0
|
|
20240227,111800,136880481,398,398,398,398,0
|
|
20240227,111700,136880481,398,398,398,398,0
|
|
20240227,111600,136880481,398,398,398,398,0
|
|
20240227,111500,136880481,398,398,398,398,3099
|
|
20240227,111400,135647079,398,398,398,398,0
|
|
20240227,111300,135647079,398,398,398,398,0
|
|
20240227,111200,135647079,398,398,398,398,0
|
|
20240227,111100,135647079,398,397,398,397,6387
|
|
20240227,111000,133111439,397,397,397,397,1110
|
|
20240227,110900,132670769,396,396,396,396,0
|
|
20240227,110800,132670769,396,396,396,396,0
|
|
20240227,110700,132670769,396,396,396,396,0
|
|
20240227,110600,132670769,396,398,398,396,11
|
|
20240227,110500,132666393,396,398,398,396,5000
|
|
20240227,110400,130682007,399,399,399,399,0
|
|
20240227,110300,130682007,399,399,399,399,0
|
|
20240227,110200,130682007,399,399,399,399,0
|
|
20240227,110100,130682007,399,399,399,399,0
|
|
20240227,110000,130682007,399,399,399,399,1
|
|
20240227,105900,130681608,398,398,398,398,0
|
|
20240227,105800,130681608,398,401,401,398,2289
|
|
20240227,105700,129768181,401,401,401,401,3
|
|
20240227,105600,129766978,401,400,401,400,201
|
|
20240227,105500,129686577,401,400,401,400,53
|
|
20240227,105400,129665376,401,401,401,400,1916
|
|
20240227,105300,128898966,401,403,403,400,562
|
|
20240227,105200,128673620,400,405,405,400,19667
|
|
20240227,105100,120787526,405,407,407,403,18265
|
|
20240227,105000,113402018,407,400,408,400,113523
|
|
20240227,104900,67561700,399,399,399,399,6
|
|
20240227,104800,67559306,399,399,399,399,9274
|
|
20240227,104700,63858980,398,398,398,398,1101
|
|
20240227,104600,63420782,396,396,396,396,0
|
|
20240227,104500,63420782,396,396,396,396,0
|
|
20240227,104400,63420782,396,396,396,396,1000
|
|
20240227,104300,63024782,398,398,398,398,0
|
|
20240227,104200,63024782,398,398,398,398,0
|
|
20240227,104100,63024782,398,398,398,398,50
|
|
20240227,104000,63004882,398,398,398,398,2
|
|
20240227,103900,63004086,398,398,398,398,11
|
|
20240227,103800,62999708,398,398,398,398,0
|
|
20240227,103700,62999708,398,397,398,397,2599
|
|
20240227,103600,61966905,396,396,396,396,0
|
|
20240227,103500,61966905,396,396,396,396,0
|
|
20240227,103400,61966905,396,396,396,396,0
|
|
20240227,103300,61966905,396,396,396,396,14000
|
|
20240227,103200,56422905,396,396,396,396,0
|
|
20240227,103100,56422905,396,396,396,396,3098
|
|
20240227,103000,55196097,398,398,398,398,1
|
|
20240227,102900,55195699,398,398,398,398,200
|
|
20240227,102800,55116099,398,398,398,398,1
|
|
20240227,102700,55115701,396,396,396,396,0
|
|
20240227,102600,55115701,396,396,396,396,0
|
|
20240227,102500,55115701,396,396,396,396,0
|
|
20240227,102400,55115701,396,396,396,396,0
|
|
20240227,102300,55115701,396,396,396,396,0
|
|
20240227,102200,55115701,396,396,396,396,722
|
|
20240227,102100,54829789,398,398,398,398,0
|
|
20240227,102000,54829789,398,398,398,398,0
|
|
20240227,101900,54829789,398,398,398,398,1
|
|
20240227,101800,54829391,398,398,398,398,1
|
|
20240227,101700,54828993,396,396,396,396,0
|
|
20240227,101600,54828993,396,396,396,396,0
|
|
20240227,101500,54828993,396,397,397,396,1000
|
|
20240227,101400,54432991,396,396,396,396,0
|
|
20240227,101300,54432991,396,396,396,396,0
|
|
20240227,101200,54432991,396,396,396,396,1
|
|
20240227,101100,54432595,397,397,397,397,0
|
|
20240227,101000,54432595,397,396,397,396,26361
|
|
20240227,100900,43971699,396,396,396,396,4
|
|
20240227,100800,43970115,396,396,396,396,1
|
|
20240227,100700,43969719,396,396,396,396,365
|
|
20240227,100600,43825179,394,395,395,394,1332
|
|
20240227,100500,43299838,394,394,394,394,0
|
|
20240227,100400,43299838,394,394,394,394,0
|
|
20240227,100300,43299838,394,396,396,394,530
|
|
20240227,100200,43090867,396,396,396,396,1070
|
|
20240227,100100,42667147,396,396,396,396,1266
|
|
20240227,100000,42165811,396,396,396,396,1
|
|
20240227,095900,42165415,395,395,395,395,0
|
|
20240227,095800,42165415,395,396,396,395,9000
|
|
20240227,095700,38607775,397,397,397,397,2900
|
|
20240227,095600,37456475,397,397,397,397,0
|
|
20240227,095500,37456475,397,397,397,397,10
|
|
20240227,095400,37452505,397,397,397,397,70
|
|
20240227,095300,37424715,397,397,397,397,1539
|
|
20240227,095200,36813732,396,396,396,396,0
|
|
20240227,095100,36813732,396,396,396,396,0
|
|
20240227,095000,36813732,396,396,396,395,12002
|
|
20240227,094900,32070019,396,396,396,396,0
|
|
20240227,094800,32070019,396,396,396,396,0
|
|
20240227,094700,32070019,396,396,396,396,0
|
|
20240227,094600,32070019,396,397,397,396,5890
|
|
20240227,094500,29736244,397,397,397,397,0
|
|
20240227,094400,29736244,397,397,397,397,0
|
|
20240227,094300,29736244,397,397,397,397,10
|
|
20240227,094200,29732274,396,396,396,396,301
|
|
20240227,094100,29613078,396,396,396,396,0
|
|
20240227,094000,29613078,396,397,397,396,113
|
|
20240227,093900,29568326,397,396,397,396,54
|
|
20240227,093800,29546941,397,396,397,396,21
|
|
20240227,093700,29538622,396,396,396,396,5
|
|
20240227,093600,29536642,395,395,395,395,0
|
|
20240227,093500,29536642,395,395,395,395,155
|
|
20240227,093400,29475417,396,396,396,396,0
|
|
20240227,093300,29475417,396,395,396,395,5500
|
|
20240227,093200,27297917,396,396,396,396,20
|
|
20240227,093100,27289997,396,396,396,396,101
|
|
20240227,093000,27250001,396,395,396,395,2447
|
|
20240227,092900,26281522,396,396,396,396,324
|
|
20240227,092800,26153218,396,396,396,396,2
|
|
20240227,092700,26152426,396,396,396,396,0
|
|
20240227,092600,26152426,396,396,396,396,3000
|
|
20240227,092500,24964426,395,396,396,395,803
|
|
20240227,092400,24647240,396,396,396,396,0
|
|
20240227,092300,24647240,396,396,396,396,148
|
|
20240227,092200,24588632,396,396,396,396,1077
|
|
20240227,092100,24162140,396,396,396,396,1000
|
|
20240227,092000,23766140,396,396,396,396,3410
|
|
20240227,091900,22415780,396,396,396,396,13864
|
|
20240227,091800,16925636,397,396,397,396,4112
|
|
20240227,091700,15296284,396,396,396,396,0
|
|
20240227,091600,15296284,396,396,396,396,400
|
|
20240227,091500,15137884,397,397,397,397,1005
|
|
20240227,091400,14738899,398,398,398,398,100
|
|
20240227,091300,14699099,398,398,398,398,0
|
|
20240227,091200,14699099,398,397,398,397,1100
|
|
20240227,091100,14262299,395,395,395,395,0
|
|
20240227,091000,14262299,395,395,395,395,0
|
|
20240227,090900,14262299,395,396,396,395,10100
|
|
20240227,090800,10270035,399,399,399,399,0
|
|
20240227,090700,10270035,399,398,399,397,25311
|
|
20240227,090600,176269,397,397,397,397,439
|
|
20240227,090500,1986,396,396,396,396,0
|
|
20240227,090400,1986,396,396,396,396,2
|
|
20240227,090300,1194,398,398,398,398,0
|
|
20240227,090200,1194,398,398,398,398,1
|
|
20240227,090100,796,398,398,398,398,1
|
|
20240227,090000,398,398,398,398,398,1
|