627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,192400,57590425,430,430,430,430,1251
|
|
20240222,192300,57590425,430,430,430,430,0
|
|
20240222,192200,57590425,430,430,430,430,0
|
|
20240222,192100,57590425,430,430,430,430,0
|
|
20240222,192000,57590425,430,430,430,430,0
|
|
20240222,191900,57590425,430,430,430,430,0
|
|
20240222,191800,57590425,430,430,430,430,0
|
|
20240222,191700,57590425,430,430,430,430,0
|
|
20240222,191600,57590425,430,430,430,430,0
|
|
20240222,191500,57590425,430,430,430,430,0
|
|
20240222,191400,57590425,430,430,430,430,0
|
|
20240222,191300,57590425,430,430,430,430,0
|
|
20240222,191200,57590425,430,430,430,430,0
|
|
20240222,191100,57590425,430,430,430,430,0
|
|
20240222,191000,57590425,430,430,430,430,0
|
|
20240222,190900,57590425,430,430,430,430,0
|
|
20240222,190800,57590425,430,430,430,430,0
|
|
20240222,190700,57590425,430,430,430,430,0
|
|
20240222,190600,57590425,430,430,430,430,0
|
|
20240222,190500,57590425,430,430,430,430,0
|
|
20240222,190400,57590425,430,430,430,430,0
|
|
20240222,190300,57590425,430,430,430,430,0
|
|
20240222,190200,57590425,430,430,430,430,0
|
|
20240222,190100,57590425,430,430,430,430,0
|
|
20240222,190000,57590425,430,430,430,430,0
|
|
20240222,185900,57590425,430,430,430,430,0
|
|
20240222,185800,57590425,430,430,430,430,0
|
|
20240222,185700,57590425,430,430,430,430,0
|
|
20240222,185600,57590425,430,430,430,430,0
|
|
20240222,185500,57590425,430,430,430,430,0
|
|
20240222,185400,57590425,430,430,430,430,1251
|
|
20240222,185300,57590425,430,430,430,430,0
|
|
20240222,185200,57590425,430,430,430,430,0
|
|
20240222,185100,57590425,430,430,430,430,0
|
|
20240222,185000,57590425,430,430,430,430,0
|
|
20240222,184900,57590425,430,430,430,430,0
|
|
20240222,184800,57590425,430,430,430,430,0
|
|
20240222,184700,57590425,430,430,430,430,0
|
|
20240222,184600,57590425,430,430,430,430,0
|
|
20240222,184500,57590425,430,430,430,430,0
|
|
20240222,184400,57590425,430,430,430,430,0
|
|
20240222,184300,57590425,430,430,430,430,0
|
|
20240222,184200,57590425,430,430,430,430,0
|
|
20240222,184100,57590425,430,430,430,430,0
|
|
20240222,184000,57590425,430,430,430,430,0
|
|
20240222,183900,57590425,430,430,430,430,0
|
|
20240222,183800,57590425,430,430,430,430,0
|
|
20240222,183700,57590425,430,430,430,430,0
|
|
20240222,183600,57590425,430,430,430,430,0
|
|
20240222,183500,57590425,430,430,430,430,0
|
|
20240222,183400,57590425,430,430,430,430,0
|
|
20240222,183300,57590425,430,430,430,430,0
|
|
20240222,183200,57590425,430,430,430,430,0
|
|
20240222,183100,57590425,430,430,430,430,0
|
|
20240222,183000,57590425,430,430,430,430,0
|
|
20240222,182900,57590425,430,430,430,430,0
|
|
20240222,182800,57590425,430,430,430,430,0
|
|
20240222,182700,57590425,430,430,430,430,0
|
|
20240222,182600,57590425,430,430,430,430,0
|
|
20240222,182500,57590425,430,430,430,430,0
|
|
20240222,182400,57590425,430,430,430,430,1251
|
|
20240222,182300,57590425,430,430,430,430,0
|
|
20240222,182200,57590425,430,430,430,430,0
|
|
20240222,182100,57590425,430,430,430,430,0
|
|
20240222,182000,57590425,430,430,430,430,0
|
|
20240222,181900,57590425,430,430,430,430,0
|
|
20240222,181800,57590425,430,430,430,430,0
|
|
20240222,181700,57590425,430,430,430,430,0
|
|
20240222,181600,57590425,430,430,430,430,0
|
|
20240222,181500,57590425,430,430,430,430,0
|
|
20240222,181400,57590425,430,430,430,430,0
|
|
20240222,181300,57590425,430,430,430,430,0
|
|
20240222,181200,57590425,430,430,430,430,0
|
|
20240222,181100,57590425,430,430,430,430,0
|
|
20240222,181000,57590425,430,430,430,430,0
|
|
20240222,180900,57590425,430,430,430,430,0
|
|
20240222,180800,57590425,430,430,430,430,0
|
|
20240222,180700,57590425,430,430,430,430,0
|
|
20240222,180600,57590425,430,430,430,430,0
|
|
20240222,180500,57590425,430,430,430,430,0
|
|
20240222,180400,57590425,430,430,430,430,0
|
|
20240222,180300,57590425,430,430,430,430,0
|
|
20240222,180200,57590425,430,430,430,430,0
|
|
20240222,180100,57590425,430,430,430,430,0
|
|
20240222,180000,57590425,430,430,430,430,0
|
|
20240222,175900,57590425,430,430,430,430,0
|
|
20240222,175800,57590425,430,430,430,430,0
|
|
20240222,175700,57590425,430,430,430,430,0
|
|
20240222,175600,57590425,430,430,430,430,0
|
|
20240222,175500,57590425,430,430,430,430,0
|
|
20240222,175400,57590425,430,430,430,430,1251
|
|
20240222,175300,57590425,430,430,430,430,0
|
|
20240222,175200,57590425,430,430,430,430,0
|
|
20240222,175100,57590425,430,430,430,430,0
|
|
20240222,175000,57590425,430,430,430,430,0
|
|
20240222,174900,57590425,430,430,430,430,0
|
|
20240222,174800,57590425,430,430,430,430,0
|
|
20240222,174700,57590425,430,430,430,430,0
|
|
20240222,174600,57590425,430,430,430,430,0
|
|
20240222,174500,57590425,430,430,430,430,0
|
|
20240222,174400,57590425,430,430,430,430,0
|
|
20240222,174300,57590425,430,430,430,430,0
|
|
20240222,174200,57590425,430,430,430,430,0
|
|
20240222,174100,57590425,430,430,430,430,0
|
|
20240222,174000,57590425,430,430,430,430,0
|
|
20240222,173900,57590425,430,430,430,430,0
|
|
20240222,173800,57590425,430,430,430,430,0
|
|
20240222,173700,57590425,430,430,430,430,0
|
|
20240222,173600,57590425,430,430,430,430,0
|
|
20240222,173500,57590425,430,430,430,430,0
|
|
20240222,173400,57590425,430,430,430,430,0
|
|
20240222,173300,57590425,430,430,430,430,0
|
|
20240222,173200,57590425,430,430,430,430,0
|
|
20240222,173100,57590425,430,430,430,430,0
|
|
20240222,173000,57590425,430,430,430,430,0
|
|
20240222,172900,57590425,430,430,430,430,0
|
|
20240222,172800,57590425,430,430,430,430,0
|
|
20240222,172700,57590425,430,430,430,430,0
|
|
20240222,172600,57590425,430,430,430,430,0
|
|
20240222,172500,57590425,430,430,430,430,0
|
|
20240222,172400,57590425,430,430,430,430,1251
|
|
20240222,172300,57590425,430,430,430,430,0
|
|
20240222,172200,57590425,430,430,430,430,0
|
|
20240222,172100,57590425,430,430,430,430,0
|
|
20240222,172000,57590425,430,430,430,430,0
|
|
20240222,171900,57590425,430,430,430,430,0
|
|
20240222,171800,57590425,430,430,430,430,0
|
|
20240222,171700,57590425,430,430,430,430,0
|
|
20240222,171600,57590425,430,430,430,430,0
|
|
20240222,171500,57590425,430,430,430,430,0
|
|
20240222,171400,57590425,430,430,430,430,0
|
|
20240222,171300,57590425,430,430,430,430,0
|
|
20240222,171200,57590425,430,430,430,430,0
|
|
20240222,171100,57590425,430,430,430,430,0
|
|
20240222,171000,57590425,430,430,430,430,0
|
|
20240222,170900,57590425,430,430,430,430,0
|
|
20240222,170800,57590425,430,430,430,430,0
|
|
20240222,170700,57590425,430,430,430,430,0
|
|
20240222,170600,57590425,430,430,430,430,0
|
|
20240222,170500,57590425,430,430,430,430,0
|
|
20240222,170400,57590425,430,430,430,430,0
|
|
20240222,170300,57590425,430,430,430,430,0
|
|
20240222,170200,57590425,430,430,430,430,0
|
|
20240222,170100,57590425,430,430,430,430,0
|
|
20240222,170000,57590425,430,430,430,430,0
|
|
20240222,165900,57590425,430,430,430,430,0
|
|
20240222,165800,57590425,430,430,430,430,0
|
|
20240222,165700,57590425,430,430,430,430,0
|
|
20240222,165600,57590425,430,430,430,430,0
|
|
20240222,165500,57590425,430,430,430,430,0
|
|
20240222,165400,57590425,430,430,430,430,1251
|
|
20240222,165300,57590425,430,430,430,430,0
|
|
20240222,165200,57590425,430,430,430,430,0
|
|
20240222,165100,57590425,430,430,430,430,0
|
|
20240222,165000,57590425,430,430,430,430,0
|
|
20240222,164900,57590425,430,430,430,430,0
|
|
20240222,164800,57590425,430,430,430,430,0
|
|
20240222,164700,57590425,430,430,430,430,0
|
|
20240222,164600,57590425,430,430,430,430,0
|
|
20240222,164500,57590425,430,430,430,430,0
|
|
20240222,164400,57590425,430,430,430,430,0
|
|
20240222,164300,57590425,430,430,430,430,0
|
|
20240222,164200,57590425,430,430,430,430,0
|
|
20240222,164100,57590425,430,430,430,430,0
|
|
20240222,164000,57590425,430,430,430,430,0
|
|
20240222,163900,57590425,430,430,430,430,0
|
|
20240222,163800,57590425,430,430,430,430,0
|
|
20240222,163700,57590425,430,430,430,430,0
|
|
20240222,163600,57590425,430,430,430,430,0
|
|
20240222,163500,57590425,430,430,430,430,0
|
|
20240222,163400,57590425,430,430,430,430,0
|
|
20240222,163300,57590425,430,430,430,430,0
|
|
20240222,163200,57590425,430,430,430,430,0
|
|
20240222,163100,57590425,430,430,430,430,0
|
|
20240222,163000,57590425,430,430,430,430,0
|
|
20240222,162900,57590425,430,430,430,430,0
|
|
20240222,162800,57590425,430,430,430,430,0
|
|
20240222,162700,57590425,430,430,430,430,0
|
|
20240222,162600,57590425,430,430,430,430,0
|
|
20240222,162500,57590425,430,430,430,430,0
|
|
20240222,162400,57590425,430,430,430,430,1251
|
|
20240222,162300,57590425,430,430,430,430,0
|
|
20240222,162200,57590425,430,430,430,430,0
|
|
20240222,162100,57590425,430,430,430,430,0
|
|
20240222,162000,57590425,430,430,430,430,0
|
|
20240222,161900,57590425,430,430,430,430,0
|
|
20240222,161800,57590425,430,430,430,430,0
|
|
20240222,161700,57590425,430,430,430,430,0
|
|
20240222,161600,57590425,430,430,430,430,0
|
|
20240222,161500,57590425,430,430,430,430,0
|
|
20240222,161400,57590425,430,430,430,430,0
|
|
20240222,161300,57590425,430,430,430,430,0
|
|
20240222,161200,57590425,430,430,430,430,0
|
|
20240222,161100,57590425,430,430,430,430,0
|
|
20240222,161000,57590425,430,430,430,430,0
|
|
20240222,160900,57590425,430,430,430,430,0
|
|
20240222,160800,57590425,430,430,430,430,0
|
|
20240222,160700,57590425,430,430,430,430,0
|
|
20240222,160600,57590425,430,430,430,430,0
|
|
20240222,160500,57590425,430,430,430,430,0
|
|
20240222,160400,57590425,430,430,430,430,0
|
|
20240222,160300,57590425,430,430,430,430,0
|
|
20240222,160200,57590425,430,430,430,430,0
|
|
20240222,160100,57590425,430,430,430,430,0
|
|
20240222,160000,57590425,430,430,430,430,0
|
|
20240222,155900,57590425,430,430,430,430,0
|
|
20240222,155800,57590425,430,430,430,430,0
|
|
20240222,155700,57590425,430,430,430,430,0
|
|
20240222,155600,57590425,430,430,430,430,0
|
|
20240222,155500,57590425,430,430,430,430,0
|
|
20240222,155400,57590425,430,430,430,430,1251
|
|
20240222,155300,57590425,430,430,430,430,0
|
|
20240222,155200,57590425,430,430,430,430,0
|
|
20240222,155100,57590425,430,430,430,430,0
|
|
20240222,155000,57590425,430,430,430,430,0
|
|
20240222,154900,57590425,430,430,430,430,0
|
|
20240222,154800,57590425,430,430,430,430,0
|
|
20240222,154700,57590425,430,430,430,430,0
|
|
20240222,154600,57590425,430,430,430,430,0
|
|
20240222,154500,57590425,430,430,430,430,0
|
|
20240222,154400,57590425,430,430,430,430,0
|
|
20240222,154300,57590425,430,430,430,430,0
|
|
20240222,154200,57590425,430,430,430,430,0
|
|
20240222,154100,57590425,430,430,430,430,0
|
|
20240222,154000,57590425,430,430,430,430,0
|
|
20240222,153900,57590425,430,430,430,430,0
|
|
20240222,153800,57590425,430,430,430,430,0
|
|
20240222,153700,57590425,430,430,430,430,0
|
|
20240222,153600,57590425,430,430,430,430,0
|
|
20240222,153500,57590425,430,430,430,430,0
|
|
20240222,153400,57590425,430,430,430,430,0
|
|
20240222,153300,57590425,430,430,430,430,0
|
|
20240222,153200,57590425,430,430,430,430,0
|
|
20240222,153100,57590425,430,430,430,430,0
|
|
20240222,153000,57590425,430,430,430,430,1251
|
|
20240222,152900,57052495,430,430,430,430,0
|
|
20240222,152800,57052495,430,430,430,430,0
|
|
20240222,152700,57052495,430,430,430,430,0
|
|
20240222,152600,57052495,430,430,430,430,0
|
|
20240222,152500,57052495,430,430,430,430,0
|
|
20240222,152400,57052495,430,430,430,430,0
|
|
20240222,152300,57052495,430,430,430,430,0
|
|
20240222,152200,57052495,430,430,430,430,0
|
|
20240222,152100,57052495,430,430,430,430,0
|
|
20240222,152000,57052495,430,430,430,430,0
|
|
20240222,151900,57052495,430,428,430,428,4941
|
|
20240222,151800,54929104,430,429,430,429,2009
|
|
20240222,151700,54065243,430,429,430,429,45
|
|
20240222,151600,54045937,429,430,433,429,205
|
|
20240222,151500,53957950,431,431,431,431,1001
|
|
20240222,151400,53526519,428,428,428,428,40
|
|
20240222,151300,53509399,431,431,431,431,0
|
|
20240222,151200,53509399,431,428,431,428,143
|
|
20240222,151100,53448126,431,428,431,427,3001
|
|
20240222,151000,52166495,431,429,431,428,21023
|
|
20240222,150900,43168044,434,434,434,434,1
|
|
20240222,150800,43167610,429,432,432,429,4000
|
|
20240222,150700,41443517,433,433,433,433,0
|
|
20240222,150600,41443517,433,433,433,433,0
|
|
20240222,150500,41443517,433,433,433,433,0
|
|
20240222,150400,41443517,433,433,433,433,100
|
|
20240222,150300,41400217,433,433,433,433,1
|
|
20240222,150200,41399784,432,433,433,432,44
|
|
20240222,150100,41380771,433,433,433,433,32
|
|
20240222,150000,41366915,432,433,433,432,1042
|
|
20240222,145900,40916767,435,435,435,435,0
|
|
20240222,145800,40916767,435,435,435,435,0
|
|
20240222,145700,40916767,435,435,435,435,0
|
|
20240222,145600,40916767,435,435,435,435,14
|
|
20240222,145500,40910677,436,436,436,436,0
|
|
20240222,145400,40910677,436,436,436,436,0
|
|
20240222,145300,40910677,436,436,436,435,93
|
|
20240222,145200,40870143,434,433,434,433,1003
|
|
20240222,145100,40434847,433,433,433,433,0
|
|
20240222,145000,40434847,433,433,433,433,0
|
|
20240222,144900,40434847,433,432,433,432,87
|
|
20240222,144800,40397262,433,433,433,433,0
|
|
20240222,144700,40397262,433,433,433,433,0
|
|
20240222,144600,40397262,433,433,433,433,200
|
|
20240222,144500,40310662,433,433,433,433,1
|
|
20240222,144400,40310229,432,434,434,432,2369
|
|
20240222,144300,39282255,439,439,439,439,0
|
|
20240222,144200,39282255,439,439,439,439,0
|
|
20240222,144100,39282255,439,439,439,439,0
|
|
20240222,144000,39282255,439,432,439,432,719
|
|
20240222,143900,38970208,434,434,434,434,0
|
|
20240222,143800,38970208,434,431,434,431,20
|
|
20240222,143700,38961555,431,431,431,431,60
|
|
20240222,143600,38935695,433,433,433,433,47
|
|
20240222,143500,38915344,433,432,433,432,30
|
|
20240222,143400,38902382,432,431,432,431,217
|
|
20240222,143300,38808733,430,431,431,430,270
|
|
20240222,143200,38692583,432,432,432,432,0
|
|
20240222,143100,38692583,432,432,432,432,0
|
|
20240222,143000,38692583,432,438,438,430,33041
|
|
20240222,142900,24405222,439,439,439,439,0
|
|
20240222,142800,24405222,439,439,439,439,8
|
|
20240222,142700,24401710,439,439,439,439,1
|
|
20240222,142600,24401271,438,438,438,438,0
|
|
20240222,142500,24401271,438,438,438,438,0
|
|
20240222,142400,24401271,438,438,438,438,7
|
|
20240222,142300,24398205,438,438,438,438,0
|
|
20240222,142200,24398205,438,438,438,438,0
|
|
20240222,142100,24398205,438,438,438,438,218
|
|
20240222,142000,24302721,438,438,438,438,0
|
|
20240222,141900,24302721,438,438,438,438,0
|
|
20240222,141800,24302721,438,438,438,438,1
|
|
20240222,141700,24302283,437,437,437,437,0
|
|
20240222,141600,24302283,437,437,437,437,0
|
|
20240222,141500,24302283,437,437,437,437,0
|
|
20240222,141400,24302283,437,437,437,437,0
|
|
20240222,141300,24302283,437,437,437,437,0
|
|
20240222,141200,24302283,437,437,437,437,2
|
|
20240222,141100,24301409,437,437,437,437,48
|
|
20240222,141000,24280433,439,439,439,439,10
|
|
20240222,140900,24276043,439,439,439,439,15
|
|
20240222,140800,24269458,439,439,439,439,0
|
|
20240222,140700,24269458,439,439,439,439,0
|
|
20240222,140600,24269458,439,439,439,439,0
|
|
20240222,140500,24269458,439,439,439,439,0
|
|
20240222,140400,24269458,439,439,439,439,48
|
|
20240222,140300,24248386,439,438,439,438,1454
|
|
20240222,140200,23610093,439,438,439,438,503
|
|
20240222,140100,23389313,439,438,439,438,1000
|
|
20240222,140000,22950448,437,437,437,437,14
|
|
20240222,135900,22944330,437,437,437,437,0
|
|
20240222,135800,22944330,437,437,437,437,3
|
|
20240222,135700,22943019,437,437,437,437,2
|
|
20240222,135600,22942145,437,437,437,437,79
|
|
20240222,135500,22907622,437,437,437,437,0
|
|
20240222,135400,22907622,437,437,437,437,0
|
|
20240222,135300,22907622,437,437,437,437,1
|
|
20240222,135200,22907185,436,436,436,436,0
|
|
20240222,135100,22907185,436,436,436,436,0
|
|
20240222,135000,22907185,436,436,436,436,0
|
|
20240222,134900,22907185,436,436,436,436,0
|
|
20240222,134800,22907185,436,436,436,436,837
|
|
20240222,134700,22542253,437,437,437,437,0
|
|
20240222,134600,22542253,437,437,437,437,0
|
|
20240222,134500,22542253,437,437,437,437,0
|
|
20240222,134400,22542253,437,437,437,437,0
|
|
20240222,134300,22542253,437,437,437,437,0
|
|
20240222,134200,22542253,437,437,437,437,0
|
|
20240222,134100,22542253,437,437,437,437,91
|
|
20240222,134000,22502486,438,438,438,438,0
|
|
20240222,133900,22502486,438,438,438,438,1000
|
|
20240222,133800,22064486,438,438,438,438,0
|
|
20240222,133700,22064486,438,438,438,438,0
|
|
20240222,133600,22064486,438,438,438,438,0
|
|
20240222,133500,22064486,438,438,438,438,0
|
|
20240222,133400,22064486,438,438,438,438,5
|
|
20240222,133300,22062296,437,437,437,437,0
|
|
20240222,133200,22062296,437,438,438,437,622
|
|
20240222,133100,21790481,437,437,437,437,0
|
|
20240222,133000,21790481,437,437,437,437,0
|
|
20240222,132900,21790481,437,437,437,437,0
|
|
20240222,132800,21790481,437,437,437,437,0
|
|
20240222,132700,21790481,437,440,440,437,48
|
|
20240222,132600,21769502,440,437,440,437,92
|
|
20240222,132500,21729295,438,438,438,438,13
|
|
20240222,132400,21723601,440,440,440,440,0
|
|
20240222,132300,21723601,440,440,440,440,0
|
|
20240222,132200,21723601,440,440,440,440,0
|
|
20240222,132100,21723601,440,440,440,440,0
|
|
20240222,132000,21723601,440,440,440,440,1
|
|
20240222,131900,21723161,440,440,440,440,0
|
|
20240222,131800,21723161,440,440,440,440,0
|
|
20240222,131700,21723161,440,440,440,440,0
|
|
20240222,131600,21723161,440,439,440,439,603
|
|
20240222,131500,21457904,439,439,439,439,0
|
|
20240222,131400,21457904,439,439,439,439,0
|
|
20240222,131300,21457904,439,439,439,439,0
|
|
20240222,131200,21457904,439,439,439,439,1
|
|
20240222,131100,21457465,440,440,440,440,0
|
|
20240222,131000,21457465,440,440,440,440,0
|
|
20240222,130900,21457465,440,440,440,440,0
|
|
20240222,130800,21457465,440,440,440,440,0
|
|
20240222,130700,21457465,440,440,440,440,0
|
|
20240222,130600,21457465,440,440,440,440,0
|
|
20240222,130500,21457465,440,440,440,440,0
|
|
20240222,130400,21457465,440,440,440,440,1
|
|
20240222,130300,21457025,440,440,440,440,35
|
|
20240222,130200,21441625,440,439,440,439,11
|
|
20240222,130100,21436795,438,438,438,438,493
|
|
20240222,130000,21220861,439,439,439,439,405
|
|
20240222,125900,21043066,439,439,439,439,0
|
|
20240222,125800,21043066,439,439,439,439,3
|
|
20240222,125700,21041749,439,439,439,439,54
|
|
20240222,125600,21018043,439,439,439,439,45
|
|
20240222,125500,20998288,440,440,440,440,1248
|
|
20240222,125400,20449168,442,442,442,442,0
|
|
20240222,125300,20449168,442,442,442,442,100
|
|
20240222,125200,20404968,440,439,440,439,80
|
|
20240222,125100,20369796,439,439,439,439,1213
|
|
20240222,125000,19837289,439,439,439,439,2
|
|
20240222,124900,19836411,439,441,441,439,69
|
|
20240222,124800,19806118,440,440,440,440,3
|
|
20240222,124700,19804798,440,440,440,440,21
|
|
20240222,124600,19795558,440,440,440,440,76
|
|
20240222,124500,19762118,440,440,440,440,526
|
|
20240222,124400,19530678,441,441,441,441,2
|
|
20240222,124300,19529796,442,442,442,442,0
|
|
20240222,124200,19529796,442,442,442,442,0
|
|
20240222,124100,19529796,442,442,442,442,11
|
|
20240222,124000,19524934,440,440,440,440,43
|
|
20240222,123900,19506014,442,442,442,442,0
|
|
20240222,123800,19506014,442,442,442,442,0
|
|
20240222,123700,19506014,442,442,442,442,0
|
|
20240222,123600,19506014,442,442,442,442,0
|
|
20240222,123500,19506014,442,442,442,442,0
|
|
20240222,123400,19506014,442,442,442,442,0
|
|
20240222,123300,19506014,442,442,442,442,0
|
|
20240222,123200,19506014,442,442,442,442,0
|
|
20240222,123100,19506014,442,442,442,442,0
|
|
20240222,123000,19506014,442,442,442,442,0
|
|
20240222,122900,19506014,442,442,442,442,0
|
|
20240222,122800,19506014,442,442,442,442,0
|
|
20240222,122700,19506014,442,442,442,442,0
|
|
20240222,122600,19506014,442,442,442,442,3
|
|
20240222,122500,19504688,441,439,441,439,414
|
|
20240222,122400,19322311,440,440,440,440,4
|
|
20240222,122300,19320551,441,441,441,441,0
|
|
20240222,122200,19320551,441,441,441,441,34
|
|
20240222,122100,19305557,441,441,441,441,3
|
|
20240222,122000,19304234,441,441,441,441,0
|
|
20240222,121900,19304234,441,441,441,441,0
|
|
20240222,121800,19304234,441,441,441,441,0
|
|
20240222,121700,19304234,441,441,441,441,0
|
|
20240222,121600,19304234,441,441,441,441,0
|
|
20240222,121500,19304234,441,441,441,441,0
|
|
20240222,121400,19304234,441,441,441,441,0
|
|
20240222,121300,19304234,441,441,441,441,0
|
|
20240222,121200,19304234,441,441,441,441,0
|
|
20240222,121100,19304234,441,441,441,441,10
|
|
20240222,121000,19299824,441,441,441,441,17
|
|
20240222,120900,19292327,442,442,442,442,0
|
|
20240222,120800,19292327,442,442,442,442,0
|
|
20240222,120700,19292327,442,442,442,442,0
|
|
20240222,120600,19292327,442,442,442,442,0
|
|
20240222,120500,19292327,442,442,442,442,2
|
|
20240222,120400,19291443,443,443,443,443,0
|
|
20240222,120300,19291443,443,443,443,440,509
|
|
20240222,120200,19066117,443,443,443,443,208
|
|
20240222,120100,18973973,443,443,443,443,0
|
|
20240222,120000,18973973,443,443,443,443,43
|
|
20240222,115900,18954924,446,446,446,446,0
|
|
20240222,115800,18954924,446,446,446,446,0
|
|
20240222,115700,18954924,446,446,446,446,13
|
|
20240222,115600,18949126,446,446,446,446,0
|
|
20240222,115500,18949126,446,445,446,445,20
|
|
20240222,115400,18940208,446,446,446,446,0
|
|
20240222,115300,18940208,446,446,446,446,0
|
|
20240222,115200,18940208,446,446,446,446,0
|
|
20240222,115100,18940208,446,445,446,445,121
|
|
20240222,115000,18886266,441,449,451,441,589
|
|
20240222,114900,18622971,451,451,451,451,0
|
|
20240222,114800,18622971,451,451,451,451,0
|
|
20240222,114700,18622971,451,451,451,451,0
|
|
20240222,114600,18622971,451,451,451,451,0
|
|
20240222,114500,18622971,451,449,451,449,92
|
|
20240222,114400,18581612,450,450,450,450,0
|
|
20240222,114300,18581612,450,446,450,446,3000
|
|
20240222,114200,17233371,450,447,450,447,7004
|
|
20240222,114100,14082120,450,440,450,440,4750
|
|
20240222,114000,11966668,439,439,439,439,0
|
|
20240222,113900,11966668,439,439,439,439,0
|
|
20240222,113800,11966668,439,439,439,439,0
|
|
20240222,113700,11966668,439,439,439,439,0
|
|
20240222,113600,11966668,439,439,439,439,1
|
|
20240222,113500,11966229,440,440,440,440,0
|
|
20240222,113400,11966229,440,440,440,440,0
|
|
20240222,113300,11966229,440,440,440,440,0
|
|
20240222,113200,11966229,440,440,440,440,0
|
|
20240222,113100,11966229,440,440,440,440,37
|
|
20240222,113000,11949949,440,438,440,438,119
|
|
20240222,112900,11897798,438,438,438,438,24
|
|
20240222,112800,11887286,438,438,438,438,7
|
|
20240222,112700,11884220,437,437,437,437,0
|
|
20240222,112600,11884220,437,437,437,437,0
|
|
20240222,112500,11884220,437,437,437,437,0
|
|
20240222,112400,11884220,437,437,437,437,0
|
|
20240222,112300,11884220,437,437,437,437,0
|
|
20240222,112200,11884220,437,437,437,437,0
|
|
20240222,112100,11884220,437,437,437,437,0
|
|
20240222,112000,11884220,437,437,437,437,0
|
|
20240222,111900,11884220,437,437,437,437,0
|
|
20240222,111800,11884220,437,437,437,437,3
|
|
20240222,111700,11882909,437,437,437,437,0
|
|
20240222,111600,11882909,437,437,437,437,0
|
|
20240222,111500,11882909,437,437,437,437,0
|
|
20240222,111400,11882909,437,437,437,437,0
|
|
20240222,111300,11882909,437,437,437,437,0
|
|
20240222,111200,11882909,437,437,437,437,0
|
|
20240222,111100,11882909,437,437,437,437,0
|
|
20240222,111000,11882909,437,437,437,437,0
|
|
20240222,110900,11882909,437,436,437,436,100
|
|
20240222,110800,11839236,435,435,435,435,100
|
|
20240222,110700,11795736,437,437,437,437,0
|
|
20240222,110600,11795736,437,437,437,437,0
|
|
20240222,110500,11795736,437,437,437,437,0
|
|
20240222,110400,11795736,437,437,437,437,0
|
|
20240222,110300,11795736,437,437,437,437,0
|
|
20240222,110200,11795736,437,437,437,437,267
|
|
20240222,110100,11679057,437,437,437,437,8
|
|
20240222,110000,11675561,437,437,437,437,218
|
|
20240222,105900,11580295,437,437,437,437,11
|
|
20240222,105800,11575488,437,437,437,437,311
|
|
20240222,105700,11439581,437,437,437,437,6
|
|
20240222,105600,11436959,437,437,437,437,6
|
|
20240222,105500,11434337,438,436,438,436,174
|
|
20240222,105400,11358313,437,437,437,437,0
|
|
20240222,105300,11358313,437,437,437,437,0
|
|
20240222,105200,11358313,437,437,437,437,0
|
|
20240222,105100,11358313,437,435,437,435,500
|
|
20240222,105000,11140026,437,437,437,437,0
|
|
20240222,104900,11140026,437,437,437,437,0
|
|
20240222,104800,11140026,437,437,437,437,0
|
|
20240222,104700,11140026,437,437,437,437,0
|
|
20240222,104600,11140026,437,436,437,436,75
|
|
20240222,104500,11107270,437,435,437,435,31
|
|
20240222,104400,11093770,435,434,435,434,500
|
|
20240222,104300,10876737,434,434,434,434,6
|
|
20240222,104200,10874133,433,433,433,433,0
|
|
20240222,104100,10874133,433,433,433,433,300
|
|
20240222,104000,10744233,433,433,433,433,0
|
|
20240222,103900,10744233,433,433,433,433,0
|
|
20240222,103800,10744233,433,437,437,433,2317
|
|
20240222,103700,9734354,449,439,449,439,5000
|
|
20240222,103600,7502463,439,436,439,432,6476
|
|
20240222,103500,4687531,435,435,435,435,0
|
|
20240222,103400,4687531,435,435,435,435,400
|
|
20240222,103300,4513531,435,435,435,435,91
|
|
20240222,103200,4473946,436,436,436,436,6
|
|
20240222,103100,4471330,436,436,436,436,45
|
|
20240222,103000,4451710,436,436,436,436,0
|
|
20240222,102900,4451710,436,436,436,436,0
|
|
20240222,102800,4451710,436,436,436,436,0
|
|
20240222,102700,4451710,436,436,436,436,0
|
|
20240222,102600,4451710,436,436,436,436,0
|
|
20240222,102500,4451710,436,436,436,436,0
|
|
20240222,102400,4451710,436,436,436,436,91
|
|
20240222,102300,4412034,437,437,437,437,0
|
|
20240222,102200,4412034,437,437,437,437,0
|
|
20240222,102100,4412034,437,437,437,437,5
|
|
20240222,102000,4409849,438,438,438,438,0
|
|
20240222,101900,4409849,438,438,438,438,0
|
|
20240222,101800,4409849,438,438,438,438,0
|
|
20240222,101700,4409849,438,438,438,438,2
|
|
20240222,101600,4408973,437,437,437,436,108
|
|
20240222,101500,4361868,435,435,435,435,0
|
|
20240222,101400,4361868,435,435,435,435,0
|
|
20240222,101300,4361868,435,435,435,435,0
|
|
20240222,101200,4361868,435,435,435,435,0
|
|
20240222,101100,4361868,435,435,435,435,0
|
|
20240222,101000,4361868,435,435,435,435,0
|
|
20240222,100900,4361868,435,435,435,435,0
|
|
20240222,100800,4361868,435,435,435,435,91
|
|
20240222,100700,4322283,438,438,438,438,0
|
|
20240222,100600,4322283,438,438,438,438,2
|
|
20240222,100500,4321407,438,438,438,438,2
|
|
20240222,100400,4320531,437,436,437,436,55
|
|
20240222,100300,4296539,436,436,436,436,101
|
|
20240222,100200,4252503,437,437,437,437,0
|
|
20240222,100100,4252503,437,437,437,437,0
|
|
20240222,100000,4252503,437,437,437,437,0
|
|
20240222,095900,4252503,437,436,437,436,20
|
|
20240222,095800,4243766,436,436,436,436,96
|
|
20240222,095700,4201910,436,436,436,436,0
|
|
20240222,095600,4201910,436,436,436,436,53
|
|
20240222,095500,4178802,435,435,435,435,0
|
|
20240222,095400,4178802,435,435,435,435,35
|
|
20240222,095300,4163577,435,435,435,435,0
|
|
20240222,095200,4163577,435,436,436,435,100
|
|
20240222,095100,4120076,437,435,437,435,177
|
|
20240222,095000,4042994,436,436,436,436,5
|
|
20240222,094900,4040814,438,438,438,438,0
|
|
20240222,094800,4040814,438,438,438,438,0
|
|
20240222,094700,4040814,438,438,438,438,0
|
|
20240222,094600,4040814,438,438,438,438,2
|
|
20240222,094500,4039938,437,437,437,437,54
|
|
20240222,094400,4016340,437,437,437,437,1
|
|
20240222,094300,4015903,436,436,436,436,3
|
|
20240222,094200,4014595,436,436,436,436,94
|
|
20240222,094100,3973611,437,437,437,437,0
|
|
20240222,094000,3973611,437,437,437,437,0
|
|
20240222,093900,3973611,437,437,437,437,1
|
|
20240222,093800,3973174,436,436,436,436,0
|
|
20240222,093700,3973174,436,437,437,436,88
|
|
20240222,093600,3934805,436,436,436,436,0
|
|
20240222,093500,3934805,436,436,436,436,0
|
|
20240222,093400,3934805,436,436,436,436,52
|
|
20240222,093300,3912133,436,436,436,436,113
|
|
20240222,093200,3862865,435,435,435,435,91
|
|
20240222,093100,3823280,435,435,435,435,0
|
|
20240222,093000,3823280,435,435,435,435,0
|
|
20240222,092900,3823280,435,435,435,435,0
|
|
20240222,092800,3823280,435,436,436,435,93
|
|
20240222,092700,3782823,438,444,444,438,2888
|
|
20240222,092600,2505575,439,439,439,439,200
|
|
20240222,092500,2417775,444,444,444,444,0
|
|
20240222,092400,2417775,444,444,444,444,0
|
|
20240222,092300,2417775,444,444,444,444,0
|
|
20240222,092200,2417775,444,444,444,444,0
|
|
20240222,092100,2417775,444,444,444,444,0
|
|
20240222,092000,2417775,444,448,449,444,543
|
|
20240222,091900,2174552,450,446,450,446,2000
|
|
20240222,091800,1277005,448,443,448,443,30
|
|
20240222,091700,1263599,442,439,442,439,248
|
|
20240222,091600,1154431,437,437,437,437,0
|
|
20240222,091500,1154431,437,437,437,437,0
|
|
20240222,091400,1154431,437,437,437,437,0
|
|
20240222,091300,1154431,437,436,437,436,64
|
|
20240222,091200,1126517,436,436,436,436,27
|
|
20240222,091100,1114745,435,436,436,435,94
|
|
20240222,091000,1073852,437,437,437,437,52
|
|
20240222,090900,1051128,437,437,437,437,0
|
|
20240222,090800,1051128,437,439,439,437,400
|
|
20240222,090700,875710,439,439,439,439,1210
|
|
20240222,090600,344520,440,440,440,440,0
|
|
20240222,090500,344520,440,440,440,440,0
|
|
20240222,090400,344520,440,440,440,440,0
|
|
20240222,090300,344520,440,440,440,440,0
|
|
20240222,090200,344520,440,440,440,440,0
|
|
20240222,090100,344520,440,440,440,440,0
|
|
20240222,090000,344520,440,440,440,440,783
|