627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192400,85253878,425,425,425,425,1153
|
|
20240223,192300,85253878,425,425,425,425,0
|
|
20240223,192200,85253878,425,425,425,425,0
|
|
20240223,192100,85253878,425,425,425,425,0
|
|
20240223,192000,85253878,425,425,425,425,0
|
|
20240223,191900,85253878,425,425,425,425,0
|
|
20240223,191800,85253878,425,425,425,425,0
|
|
20240223,191700,85253878,425,425,425,425,0
|
|
20240223,191600,85253878,425,425,425,425,0
|
|
20240223,191500,85253878,425,425,425,425,0
|
|
20240223,191400,85253878,425,425,425,425,0
|
|
20240223,191300,85253878,425,425,425,425,0
|
|
20240223,191200,85253878,425,425,425,425,0
|
|
20240223,191100,85253878,425,425,425,425,0
|
|
20240223,191000,85253878,425,425,425,425,0
|
|
20240223,190900,85253878,425,425,425,425,0
|
|
20240223,190800,85253878,425,425,425,425,0
|
|
20240223,190700,85253878,425,425,425,425,0
|
|
20240223,190600,85253878,425,425,425,425,0
|
|
20240223,190500,85253878,425,425,425,425,0
|
|
20240223,190400,85253878,425,425,425,425,0
|
|
20240223,190300,85253878,425,425,425,425,0
|
|
20240223,190200,85253878,425,425,425,425,0
|
|
20240223,190100,85253878,425,425,425,425,0
|
|
20240223,190000,85253878,425,425,425,425,0
|
|
20240223,185900,85253878,425,425,425,425,0
|
|
20240223,185800,85253878,425,425,425,425,0
|
|
20240223,185700,85253878,425,425,425,425,0
|
|
20240223,185600,85253878,425,425,425,425,0
|
|
20240223,185500,85253878,425,425,425,425,0
|
|
20240223,185400,85253878,425,425,425,425,1153
|
|
20240223,185300,85253878,425,425,425,425,0
|
|
20240223,185200,85253878,425,425,425,425,0
|
|
20240223,185100,85253878,425,425,425,425,0
|
|
20240223,185000,85253878,425,425,425,425,0
|
|
20240223,184900,85253878,425,425,425,425,0
|
|
20240223,184800,85253878,425,425,425,425,0
|
|
20240223,184700,85253878,425,425,425,425,0
|
|
20240223,184600,85253878,425,425,425,425,0
|
|
20240223,184500,85253878,425,425,425,425,0
|
|
20240223,184400,85253878,425,425,425,425,0
|
|
20240223,184300,85253878,425,425,425,425,0
|
|
20240223,184200,85253878,425,425,425,425,0
|
|
20240223,184100,85253878,425,425,425,425,0
|
|
20240223,184000,85253878,425,425,425,425,0
|
|
20240223,183900,85253878,425,425,425,425,0
|
|
20240223,183800,85253878,425,425,425,425,0
|
|
20240223,183700,85253878,425,425,425,425,0
|
|
20240223,183600,85253878,425,425,425,425,0
|
|
20240223,183500,85253878,425,425,425,425,0
|
|
20240223,183400,85253878,425,425,425,425,0
|
|
20240223,183300,85253878,425,425,425,425,0
|
|
20240223,183200,85253878,425,425,425,425,0
|
|
20240223,183100,85253878,425,425,425,425,0
|
|
20240223,183000,85253878,425,425,425,425,0
|
|
20240223,182900,85253878,425,425,425,425,0
|
|
20240223,182800,85253878,425,425,425,425,0
|
|
20240223,182700,85253878,425,425,425,425,0
|
|
20240223,182600,85253878,425,425,425,425,0
|
|
20240223,182500,85253878,425,425,425,425,0
|
|
20240223,182400,85253878,425,425,425,425,1153
|
|
20240223,182300,85253878,425,425,425,425,0
|
|
20240223,182200,85253878,425,425,425,425,0
|
|
20240223,182100,85253878,425,425,425,425,0
|
|
20240223,182000,85253878,425,425,425,425,0
|
|
20240223,181900,85253878,425,425,425,425,0
|
|
20240223,181800,85253878,425,425,425,425,0
|
|
20240223,181700,85253878,425,425,425,425,0
|
|
20240223,181600,85253878,425,425,425,425,0
|
|
20240223,181500,85253878,425,425,425,425,0
|
|
20240223,181400,85253878,425,425,425,425,0
|
|
20240223,181300,85253878,425,425,425,425,0
|
|
20240223,181200,85253878,425,425,425,425,0
|
|
20240223,181100,85253878,425,425,425,425,0
|
|
20240223,181000,85253878,425,425,425,425,0
|
|
20240223,180900,85253878,425,425,425,425,0
|
|
20240223,180800,85253878,425,425,425,425,0
|
|
20240223,180700,85253878,425,425,425,425,0
|
|
20240223,180600,85253878,425,425,425,425,0
|
|
20240223,180500,85253878,425,425,425,425,0
|
|
20240223,180400,85253878,425,425,425,425,0
|
|
20240223,180300,85253878,425,425,425,425,0
|
|
20240223,180200,85253878,425,425,425,425,0
|
|
20240223,180100,85253878,425,425,425,425,0
|
|
20240223,180000,85253878,425,425,425,425,0
|
|
20240223,175900,85253878,425,425,425,425,0
|
|
20240223,175800,85253878,425,425,425,425,0
|
|
20240223,175700,85253878,425,425,425,425,0
|
|
20240223,175600,85253878,425,425,425,425,0
|
|
20240223,175500,85253878,425,425,425,425,0
|
|
20240223,175400,85253878,425,425,425,425,1153
|
|
20240223,175300,85253878,425,425,425,425,0
|
|
20240223,175200,85253878,425,425,425,425,0
|
|
20240223,175100,85253878,425,425,425,425,0
|
|
20240223,175000,85253878,425,425,425,425,0
|
|
20240223,174900,85253878,425,425,425,425,0
|
|
20240223,174800,85253878,425,425,425,425,0
|
|
20240223,174700,85253878,425,425,425,425,0
|
|
20240223,174600,85253878,425,425,425,425,0
|
|
20240223,174500,85253878,425,425,425,425,0
|
|
20240223,174400,85253878,425,425,425,425,0
|
|
20240223,174300,85253878,425,425,425,425,0
|
|
20240223,174200,85253878,425,425,425,425,0
|
|
20240223,174100,85253878,425,425,425,425,0
|
|
20240223,174000,85253878,425,425,425,425,0
|
|
20240223,173900,85253878,425,425,425,425,0
|
|
20240223,173800,85253878,425,425,425,425,0
|
|
20240223,173700,85253878,425,425,425,425,0
|
|
20240223,173600,85253878,425,425,425,425,0
|
|
20240223,173500,85253878,425,425,425,425,0
|
|
20240223,173400,85253878,425,425,425,425,0
|
|
20240223,173300,85253878,425,425,425,425,0
|
|
20240223,173200,85253878,425,425,425,425,0
|
|
20240223,173100,85253878,425,425,425,425,0
|
|
20240223,173000,85253878,425,425,425,425,0
|
|
20240223,172900,85253878,425,425,425,425,0
|
|
20240223,172800,85253878,425,425,425,425,0
|
|
20240223,172700,85253878,425,425,425,425,0
|
|
20240223,172600,85253878,425,425,425,425,0
|
|
20240223,172500,85253878,425,425,425,425,0
|
|
20240223,172400,85253878,425,425,425,425,1153
|
|
20240223,172300,85253878,425,425,425,425,0
|
|
20240223,172200,85253878,425,425,425,425,0
|
|
20240223,172100,85253878,425,425,425,425,0
|
|
20240223,172000,85253878,425,425,425,425,0
|
|
20240223,171900,85253878,425,425,425,425,0
|
|
20240223,171800,85253878,425,425,425,425,0
|
|
20240223,171700,85253878,425,425,425,425,0
|
|
20240223,171600,85253878,425,425,425,425,0
|
|
20240223,171500,85253878,425,425,425,425,0
|
|
20240223,171400,85253878,425,425,425,425,0
|
|
20240223,171300,85253878,425,425,425,425,0
|
|
20240223,171200,85253878,425,425,425,425,0
|
|
20240223,171100,85253878,425,425,425,425,0
|
|
20240223,171000,85253878,425,425,425,425,0
|
|
20240223,170900,85253878,425,425,425,425,0
|
|
20240223,170800,85253878,425,425,425,425,0
|
|
20240223,170700,85253878,425,425,425,425,0
|
|
20240223,170600,85253878,425,425,425,425,0
|
|
20240223,170500,85253878,425,425,425,425,0
|
|
20240223,170400,85253878,425,425,425,425,0
|
|
20240223,170300,85253878,425,425,425,425,0
|
|
20240223,170200,85253878,425,425,425,425,0
|
|
20240223,170100,85253878,425,425,425,425,0
|
|
20240223,170000,85253878,425,425,425,425,0
|
|
20240223,165900,85253878,425,425,425,425,0
|
|
20240223,165800,85253878,425,425,425,425,0
|
|
20240223,165700,85253878,425,425,425,425,0
|
|
20240223,165600,85253878,425,425,425,425,0
|
|
20240223,165500,85253878,425,425,425,425,0
|
|
20240223,165400,85253878,425,425,425,425,1153
|
|
20240223,165300,85253878,425,425,425,425,0
|
|
20240223,165200,85253878,425,425,425,425,0
|
|
20240223,165100,85253878,425,425,425,425,0
|
|
20240223,165000,85253878,425,425,425,425,0
|
|
20240223,164900,85253878,425,425,425,425,0
|
|
20240223,164800,85253878,425,425,425,425,0
|
|
20240223,164700,85253878,425,425,425,425,0
|
|
20240223,164600,85253878,425,425,425,425,0
|
|
20240223,164500,85253878,425,425,425,425,0
|
|
20240223,164400,85253878,425,425,425,425,0
|
|
20240223,164300,85253878,425,425,425,425,0
|
|
20240223,164200,85253878,425,425,425,425,0
|
|
20240223,164100,85253878,425,425,425,425,0
|
|
20240223,164000,85253878,425,425,425,425,0
|
|
20240223,163900,85253878,425,425,425,425,0
|
|
20240223,163800,85253878,425,425,425,425,0
|
|
20240223,163700,85253878,425,425,425,425,0
|
|
20240223,163600,85253878,425,425,425,425,0
|
|
20240223,163500,85253878,425,425,425,425,0
|
|
20240223,163400,85253878,425,425,425,425,0
|
|
20240223,163300,85253878,425,425,425,425,0
|
|
20240223,163200,85253878,425,425,425,425,0
|
|
20240223,163100,85253878,425,425,425,425,0
|
|
20240223,163000,85253878,425,425,425,425,0
|
|
20240223,162900,85253878,425,425,425,425,0
|
|
20240223,162800,85253878,425,425,425,425,0
|
|
20240223,162700,85253878,425,425,425,425,0
|
|
20240223,162600,85253878,425,425,425,425,0
|
|
20240223,162500,85253878,425,425,425,425,0
|
|
20240223,162400,85253878,425,425,425,425,1153
|
|
20240223,162300,85253878,425,425,425,425,0
|
|
20240223,162200,85253878,425,425,425,425,0
|
|
20240223,162100,85253878,425,425,425,425,0
|
|
20240223,162000,85253878,425,425,425,425,0
|
|
20240223,161900,85253878,425,425,425,425,0
|
|
20240223,161800,85253878,425,425,425,425,0
|
|
20240223,161700,85253878,425,425,425,425,0
|
|
20240223,161600,85253878,425,425,425,425,0
|
|
20240223,161500,85253878,425,425,425,425,0
|
|
20240223,161400,85253878,425,425,425,425,0
|
|
20240223,161300,85253878,425,425,425,425,0
|
|
20240223,161200,85253878,425,425,425,425,0
|
|
20240223,161100,85253878,425,425,425,425,0
|
|
20240223,161000,85253878,425,425,425,425,0
|
|
20240223,160900,85253878,425,425,425,425,0
|
|
20240223,160800,85253878,425,425,425,425,0
|
|
20240223,160700,85253878,425,425,425,425,0
|
|
20240223,160600,85253878,425,425,425,425,0
|
|
20240223,160500,85253878,425,425,425,425,0
|
|
20240223,160400,85253878,425,425,425,425,0
|
|
20240223,160300,85253878,425,425,425,425,0
|
|
20240223,160200,85253878,425,425,425,425,0
|
|
20240223,160100,85253878,425,425,425,425,0
|
|
20240223,160000,85253878,425,425,425,425,0
|
|
20240223,155900,85253878,425,425,425,425,0
|
|
20240223,155800,85253878,425,425,425,425,0
|
|
20240223,155700,85253878,425,425,425,425,0
|
|
20240223,155600,85253878,425,425,425,425,0
|
|
20240223,155500,85253878,425,425,425,425,0
|
|
20240223,155400,85253878,425,425,425,425,1153
|
|
20240223,155300,85253878,425,425,425,425,0
|
|
20240223,155200,85253878,425,425,425,425,0
|
|
20240223,155100,85253878,425,425,425,425,0
|
|
20240223,155000,85253878,425,425,425,425,0
|
|
20240223,154900,85253878,425,425,425,425,0
|
|
20240223,154800,85253878,425,425,425,425,0
|
|
20240223,154700,85253878,425,425,425,425,0
|
|
20240223,154600,85253878,425,425,425,425,0
|
|
20240223,154500,85253878,425,425,425,425,0
|
|
20240223,154400,85253878,425,425,425,425,0
|
|
20240223,154300,85253878,425,425,425,425,0
|
|
20240223,154200,85253878,425,425,425,425,0
|
|
20240223,154100,85253878,425,425,425,425,0
|
|
20240223,154000,85253878,425,425,425,425,0
|
|
20240223,153900,85253878,425,425,425,425,0
|
|
20240223,153800,85253878,425,425,425,425,0
|
|
20240223,153700,85253878,425,425,425,425,0
|
|
20240223,153600,85253878,425,425,425,425,0
|
|
20240223,153500,85253878,425,425,425,425,0
|
|
20240223,153400,85253878,425,425,425,425,0
|
|
20240223,153300,85253878,425,425,425,425,0
|
|
20240223,153200,85253878,425,425,425,425,0
|
|
20240223,153100,85253878,425,425,425,425,0
|
|
20240223,153000,85253878,425,425,425,425,1153
|
|
20240223,152900,84763853,424,424,424,424,0
|
|
20240223,152800,84763853,424,424,424,424,0
|
|
20240223,152700,84763853,424,424,424,424,0
|
|
20240223,152600,84763853,424,424,424,424,0
|
|
20240223,152500,84763853,424,424,424,424,0
|
|
20240223,152400,84763853,424,424,424,424,0
|
|
20240223,152300,84763853,424,424,424,424,0
|
|
20240223,152200,84763853,424,424,424,424,0
|
|
20240223,152100,84763853,424,424,424,424,0
|
|
20240223,152000,84763853,424,424,424,424,0
|
|
20240223,151900,84763853,424,424,424,424,0
|
|
20240223,151800,84763853,424,424,424,424,0
|
|
20240223,151700,84763853,424,423,424,423,26
|
|
20240223,151600,84752846,423,423,423,423,106
|
|
20240223,151500,84708008,424,423,424,423,382
|
|
20240223,151400,84546042,423,422,423,422,364
|
|
20240223,151300,84392072,423,422,423,422,106
|
|
20240223,151200,84347339,422,422,422,422,0
|
|
20240223,151100,84347339,422,422,422,422,0
|
|
20240223,151000,84347339,422,422,422,422,0
|
|
20240223,150900,84347339,422,422,422,422,1
|
|
20240223,150800,84346917,423,423,423,423,201
|
|
20240223,150700,84261894,422,422,422,422,260
|
|
20240223,150600,84152174,422,422,422,422,239
|
|
20240223,150500,84051316,422,422,422,422,0
|
|
20240223,150400,84051316,422,422,422,422,0
|
|
20240223,150300,84051316,422,422,422,422,49
|
|
20240223,150200,84030638,422,422,422,422,0
|
|
20240223,150100,84030638,422,422,422,422,1
|
|
20240223,150000,84030216,417,421,422,417,8
|
|
20240223,145900,84026851,417,417,417,417,13
|
|
20240223,145800,84021430,421,420,421,418,8
|
|
20240223,145700,84018078,421,421,421,421,1
|
|
20240223,145600,84017657,420,420,420,420,0
|
|
20240223,145500,84017657,420,420,420,420,0
|
|
20240223,145400,84017657,420,420,420,420,0
|
|
20240223,145300,84017657,420,420,420,420,0
|
|
20240223,145200,84017657,420,420,420,420,600
|
|
20240223,145100,83765657,421,421,421,421,0
|
|
20240223,145000,83765657,421,421,422,421,1230
|
|
20240223,144900,83247787,424,424,424,424,0
|
|
20240223,144800,83247787,424,424,424,424,0
|
|
20240223,144700,83247787,424,424,424,424,0
|
|
20240223,144600,83247787,424,424,424,424,0
|
|
20240223,144500,83247787,424,424,424,424,0
|
|
20240223,144400,83247787,424,424,424,424,0
|
|
20240223,144300,83247787,424,424,424,424,0
|
|
20240223,144200,83247787,424,423,424,423,4
|
|
20240223,144100,83246094,422,422,422,422,100
|
|
20240223,144000,83203894,427,427,427,427,0
|
|
20240223,143900,83203894,427,427,427,427,0
|
|
20240223,143800,83203894,427,423,427,423,122
|
|
20240223,143700,83151941,420,424,428,420,238
|
|
20240223,143600,83050925,427,427,427,427,0
|
|
20240223,143500,83050925,427,424,427,424,500
|
|
20240223,143400,82837548,422,422,422,422,2
|
|
20240223,143300,82836704,428,420,428,420,1000
|
|
20240223,143200,82412065,417,417,417,417,125
|
|
20240223,143100,82359940,418,418,418,418,0
|
|
20240223,143000,82359940,418,418,418,418,0
|
|
20240223,142900,82359940,418,418,418,418,0
|
|
20240223,142800,82359940,418,418,418,418,0
|
|
20240223,142700,82359940,418,418,418,418,0
|
|
20240223,142600,82359940,418,418,418,418,0
|
|
20240223,142500,82359940,418,418,418,418,2000
|
|
20240223,142400,81523940,418,418,418,418,1100
|
|
20240223,142300,81064140,418,417,418,417,2000
|
|
20240223,142200,80228142,418,417,418,417,100
|
|
20240223,142100,80186344,418,418,418,418,0
|
|
20240223,142000,80186344,418,418,418,418,0
|
|
20240223,141900,80186344,418,418,418,418,0
|
|
20240223,141800,80186344,418,418,418,418,0
|
|
20240223,141700,80186344,418,418,418,418,0
|
|
20240223,141600,80186344,418,418,418,418,0
|
|
20240223,141500,80186344,418,418,418,418,0
|
|
20240223,141400,80186344,418,418,418,418,0
|
|
20240223,141300,80186344,418,418,418,418,29
|
|
20240223,141200,80174222,418,418,418,418,0
|
|
20240223,141100,80174222,418,418,418,418,0
|
|
20240223,141000,80174222,418,418,418,418,0
|
|
20240223,140900,80174222,418,418,418,418,0
|
|
20240223,140800,80174222,418,418,418,418,1
|
|
20240223,140700,80173804,415,415,415,415,15
|
|
20240223,140600,80167579,417,417,417,417,3
|
|
20240223,140500,80166328,418,418,418,418,0
|
|
20240223,140400,80166328,418,418,418,418,0
|
|
20240223,140300,80166328,418,418,418,418,0
|
|
20240223,140200,80166328,418,418,418,418,0
|
|
20240223,140100,80166328,418,418,418,418,100
|
|
20240223,140000,80124528,418,418,418,418,0
|
|
20240223,135900,80124528,418,418,418,418,0
|
|
20240223,135800,80124528,418,418,418,418,0
|
|
20240223,135700,80124528,418,418,418,418,1
|
|
20240223,135600,80124110,418,418,418,418,0
|
|
20240223,135500,80124110,418,418,418,418,1
|
|
20240223,135400,80123692,419,418,419,418,502
|
|
20240223,135300,79913617,418,418,418,418,0
|
|
20240223,135200,79913617,418,418,418,418,0
|
|
20240223,135100,79913617,418,418,418,418,0
|
|
20240223,135000,79913617,418,418,418,418,0
|
|
20240223,134900,79913617,418,418,418,418,3
|
|
20240223,134800,79912363,419,419,419,419,0
|
|
20240223,134700,79912363,419,419,419,419,0
|
|
20240223,134600,79912363,419,419,419,419,0
|
|
20240223,134500,79912363,419,419,419,419,0
|
|
20240223,134400,79912363,419,419,419,419,1
|
|
20240223,134300,79911944,414,415,415,414,200
|
|
20240223,134200,79829108,415,417,417,415,740
|
|
20240223,134100,79522000,417,417,417,417,60
|
|
20240223,134000,79496980,420,420,420,420,0
|
|
20240223,133900,79496980,420,420,420,420,0
|
|
20240223,133800,79496980,420,421,421,420,15
|
|
20240223,133700,79490668,424,416,424,416,11000
|
|
20240223,133600,74891164,416,416,416,416,0
|
|
20240223,133500,74891164,416,416,416,416,0
|
|
20240223,133400,74891164,416,415,416,415,6
|
|
20240223,133300,74888671,417,417,417,417,123
|
|
20240223,133200,74837380,417,417,417,417,0
|
|
20240223,133100,74837380,417,417,417,417,1
|
|
20240223,133000,74836963,418,418,418,418,0
|
|
20240223,132900,74836963,418,418,418,418,1
|
|
20240223,132800,74836545,410,419,419,410,36220
|
|
20240223,132700,59913038,420,420,420,420,0
|
|
20240223,132600,59913038,420,420,420,420,0
|
|
20240223,132500,59913038,420,420,420,420,3
|
|
20240223,132400,59911778,420,420,420,420,0
|
|
20240223,132300,59911778,420,420,420,420,0
|
|
20240223,132200,59911778,420,420,420,420,3
|
|
20240223,132100,59910518,420,420,420,420,3
|
|
20240223,132000,59909258,417,417,417,417,0
|
|
20240223,131900,59909258,417,417,417,417,0
|
|
20240223,131800,59909258,417,417,417,417,0
|
|
20240223,131700,59909258,417,417,417,417,1
|
|
20240223,131600,59908841,420,420,420,420,0
|
|
20240223,131500,59908841,420,420,420,420,0
|
|
20240223,131400,59908841,420,420,420,420,0
|
|
20240223,131300,59908841,420,419,420,419,4
|
|
20240223,131200,59907164,417,417,417,417,0
|
|
20240223,131100,59907164,417,419,420,417,88
|
|
20240223,131000,59870337,420,420,420,420,0
|
|
20240223,130900,59870337,420,420,420,420,0
|
|
20240223,130800,59870337,420,420,420,420,0
|
|
20240223,130700,59870337,420,420,420,420,70
|
|
20240223,130600,59840937,420,420,420,420,6
|
|
20240223,130500,59838417,421,421,421,421,0
|
|
20240223,130400,59838417,421,421,421,421,0
|
|
20240223,130300,59838417,421,421,421,421,0
|
|
20240223,130200,59838417,421,421,421,421,0
|
|
20240223,130100,59838417,421,421,421,421,0
|
|
20240223,130000,59838417,421,421,421,421,0
|
|
20240223,125900,59838417,421,421,421,421,0
|
|
20240223,125800,59838417,421,421,421,421,0
|
|
20240223,125700,59838417,421,421,421,421,0
|
|
20240223,125600,59838417,421,421,421,421,0
|
|
20240223,125500,59838417,421,421,421,421,0
|
|
20240223,125400,59838417,421,418,421,418,500
|
|
20240223,125300,59629077,418,418,418,418,0
|
|
20240223,125200,59629077,418,418,418,418,0
|
|
20240223,125100,59629077,418,418,418,418,1
|
|
20240223,125000,59628659,418,418,418,418,238
|
|
20240223,124900,59529175,419,419,419,419,2207
|
|
20240223,124800,58604442,419,419,419,419,0
|
|
20240223,124700,58604442,419,419,419,419,0
|
|
20240223,124600,58604442,419,419,419,419,0
|
|
20240223,124500,58604442,419,419,419,419,0
|
|
20240223,124400,58604442,419,419,419,419,0
|
|
20240223,124300,58604442,419,419,419,419,1
|
|
20240223,124200,58604023,414,417,417,414,25000
|
|
20240223,124100,48233262,419,419,419,419,1
|
|
20240223,124000,48232843,418,418,418,418,68
|
|
20240223,123900,48204419,418,418,418,418,0
|
|
20240223,123800,48204419,418,418,418,418,0
|
|
20240223,123700,48204419,418,418,418,418,0
|
|
20240223,123600,48204419,418,418,418,418,0
|
|
20240223,123500,48204419,418,418,418,418,54
|
|
20240223,123400,48181847,418,418,418,418,80
|
|
20240223,123300,48148407,419,419,419,419,0
|
|
20240223,123200,48148407,419,419,419,419,0
|
|
20240223,123100,48148407,419,418,419,418,101
|
|
20240223,123000,48106188,418,418,418,418,100
|
|
20240223,122900,48064388,419,419,419,419,0
|
|
20240223,122800,48064388,419,419,419,419,0
|
|
20240223,122700,48064388,419,419,419,419,0
|
|
20240223,122600,48064388,419,419,419,419,0
|
|
20240223,122500,48064388,419,419,419,419,0
|
|
20240223,122400,48064388,419,419,419,419,0
|
|
20240223,122300,48064388,419,419,419,419,0
|
|
20240223,122200,48064388,419,419,419,419,0
|
|
20240223,122100,48064388,419,419,419,419,0
|
|
20240223,122000,48064388,419,418,419,418,101
|
|
20240223,121900,48022169,419,419,419,419,0
|
|
20240223,121800,48022169,419,419,419,419,0
|
|
20240223,121700,48022169,419,419,419,419,0
|
|
20240223,121600,48022169,419,419,419,419,0
|
|
20240223,121500,48022169,419,419,419,419,0
|
|
20240223,121400,48022169,419,419,419,419,0
|
|
20240223,121300,48022169,419,419,419,419,0
|
|
20240223,121200,48022169,419,419,419,419,0
|
|
20240223,121100,48022169,419,419,419,419,100
|
|
20240223,121000,47980269,419,419,419,419,500
|
|
20240223,120900,47770769,419,418,419,418,2
|
|
20240223,120800,47769932,415,415,415,415,4000
|
|
20240223,120700,46109932,419,419,419,419,300
|
|
20240223,120600,45984232,420,420,420,420,0
|
|
20240223,120500,45984232,420,419,420,419,15
|
|
20240223,120400,45977946,415,419,420,415,3634
|
|
20240223,120300,44468248,417,417,417,417,739
|
|
20240223,120200,44160085,417,419,420,417,1315
|
|
20240223,120100,43610960,419,419,419,419,449
|
|
20240223,120000,43422829,421,421,421,421,0
|
|
20240223,115900,43422829,421,421,421,421,36
|
|
20240223,115800,43407673,423,423,423,423,0
|
|
20240223,115700,43407673,423,423,423,423,0
|
|
20240223,115600,43407673,423,423,423,423,0
|
|
20240223,115500,43407673,423,423,423,423,0
|
|
20240223,115400,43407673,423,423,423,423,0
|
|
20240223,115300,43407673,423,423,423,423,0
|
|
20240223,115200,43407673,423,423,423,423,0
|
|
20240223,115100,43407673,423,423,423,423,0
|
|
20240223,115000,43407673,423,423,423,423,0
|
|
20240223,114900,43407673,423,423,423,423,0
|
|
20240223,114800,43407673,423,423,423,423,0
|
|
20240223,114700,43407673,423,423,423,423,0
|
|
20240223,114600,43407673,423,420,423,420,1000
|
|
20240223,114500,42986579,420,420,420,420,0
|
|
20240223,114400,42986579,420,420,420,420,163
|
|
20240223,114300,42918119,420,420,420,420,0
|
|
20240223,114200,42918119,420,420,420,420,0
|
|
20240223,114100,42918119,420,420,420,420,1
|
|
20240223,114000,42917699,415,415,415,415,0
|
|
20240223,113900,42917699,415,415,415,415,0
|
|
20240223,113800,42917699,415,417,417,415,29330
|
|
20240223,113700,30742467,418,418,418,418,1034
|
|
20240223,113600,30310255,419,419,419,419,117
|
|
20240223,113500,30261232,419,419,419,419,33
|
|
20240223,113400,30247405,419,419,419,419,467
|
|
20240223,113300,30051732,419,420,420,419,971
|
|
20240223,113200,29644475,420,420,420,420,837
|
|
20240223,113100,29292935,420,420,420,420,0
|
|
20240223,113000,29292935,420,420,420,420,1530
|
|
20240223,112900,28650335,419,421,421,419,7000
|
|
20240223,112800,25710977,424,423,424,423,370
|
|
20240223,112700,25554116,425,425,425,425,0
|
|
20240223,112600,25554116,425,424,425,424,180
|
|
20240223,112500,25477617,423,423,423,423,16
|
|
20240223,112400,25470849,423,423,423,423,0
|
|
20240223,112300,25470849,423,423,423,423,0
|
|
20240223,112200,25470849,423,423,423,423,0
|
|
20240223,112100,25470849,423,423,423,423,20
|
|
20240223,112000,25462389,420,420,420,420,0
|
|
20240223,111900,25462389,420,420,420,420,0
|
|
20240223,111800,25462389,420,420,420,420,0
|
|
20240223,111700,25462389,420,420,420,420,0
|
|
20240223,111600,25462389,420,420,420,420,0
|
|
20240223,111500,25462389,420,423,423,420,1000
|
|
20240223,111400,25041342,425,425,425,425,0
|
|
20240223,111300,25041342,425,425,425,425,5
|
|
20240223,111200,25039217,425,425,425,425,0
|
|
20240223,111100,25039217,425,425,425,425,0
|
|
20240223,111000,25039217,425,425,425,425,25
|
|
20240223,110900,25028592,425,425,425,425,25
|
|
20240223,110800,25017967,423,423,423,423,0
|
|
20240223,110700,25017967,423,423,423,423,75
|
|
20240223,110600,24986242,425,425,425,425,8
|
|
20240223,110500,24982842,425,425,425,425,69
|
|
20240223,110400,24953517,425,423,425,423,5
|
|
20240223,110300,24951400,425,425,425,425,0
|
|
20240223,110200,24951400,425,425,425,425,0
|
|
20240223,110100,24951400,425,425,425,425,0
|
|
20240223,110000,24951400,425,425,425,425,0
|
|
20240223,105900,24951400,425,424,425,424,704
|
|
20240223,105800,24652900,423,423,423,423,0
|
|
20240223,105700,24652900,423,423,423,423,0
|
|
20240223,105600,24652900,423,423,423,423,0
|
|
20240223,105500,24652900,423,423,423,423,10
|
|
20240223,105400,24648670,425,425,425,425,5
|
|
20240223,105300,24646545,424,424,425,423,141
|
|
20240223,105200,24586637,425,425,425,425,0
|
|
20240223,105100,24586637,425,424,425,424,66
|
|
20240223,105000,24558627,423,423,423,423,1
|
|
20240223,104900,24558204,423,423,423,423,37
|
|
20240223,104800,24542553,423,423,423,423,10
|
|
20240223,104700,24538323,424,423,424,423,920
|
|
20240223,104600,24148981,421,422,422,421,373
|
|
20240223,104500,23991837,421,421,421,421,0
|
|
20240223,104400,23991837,421,421,421,421,0
|
|
20240223,104300,23991837,421,421,421,421,0
|
|
20240223,104200,23991837,421,421,421,421,776
|
|
20240223,104100,23665141,421,421,421,421,2220
|
|
20240223,104000,22730521,421,420,421,420,6
|
|
20240223,103900,22727996,421,421,421,421,0
|
|
20240223,103800,22727996,421,421,421,421,0
|
|
20240223,103700,22727996,421,421,421,421,0
|
|
20240223,103600,22727996,421,421,421,421,0
|
|
20240223,103500,22727996,421,421,421,421,0
|
|
20240223,103400,22727996,421,421,421,421,0
|
|
20240223,103300,22727996,421,421,421,421,0
|
|
20240223,103200,22727996,421,421,421,421,0
|
|
20240223,103100,22727996,421,424,424,421,20000
|
|
20240223,103000,14301541,425,425,425,425,135
|
|
20240223,102900,14244166,425,425,425,425,0
|
|
20240223,102800,14244166,425,425,425,425,0
|
|
20240223,102700,14244166,425,425,425,425,4705
|
|
20240223,102600,12244541,425,425,425,425,0
|
|
20240223,102500,12244541,425,425,425,425,0
|
|
20240223,102400,12244541,425,425,425,425,5
|
|
20240223,102300,12242416,424,424,424,424,6
|
|
20240223,102200,12239872,425,425,425,425,1785
|
|
20240223,102100,11481247,425,425,425,425,1000
|
|
20240223,102000,11056247,425,425,425,425,0
|
|
20240223,101900,11056247,425,424,425,424,6
|
|
20240223,101800,11053702,424,424,424,424,40
|
|
20240223,101700,11036742,425,425,425,425,1
|
|
20240223,101600,11036317,424,425,425,424,1488
|
|
20240223,101500,10403924,425,425,425,425,20
|
|
20240223,101400,10395424,425,425,425,425,0
|
|
20240223,101300,10395424,425,425,425,425,0
|
|
20240223,101200,10395424,425,425,425,425,0
|
|
20240223,101100,10395424,425,425,425,425,0
|
|
20240223,101000,10395424,425,425,425,425,0
|
|
20240223,100900,10395424,425,425,425,425,0
|
|
20240223,100800,10395424,425,424,425,423,4835
|
|
20240223,100700,8349129,424,424,424,424,39
|
|
20240223,100600,8332593,424,425,425,424,44
|
|
20240223,100500,8313929,425,425,425,425,1000
|
|
20240223,100400,7888929,425,425,425,425,0
|
|
20240223,100300,7888929,425,424,425,424,24
|
|
20240223,100200,7878751,424,424,424,424,22
|
|
20240223,100100,7869423,425,424,425,424,347
|
|
20240223,100000,7722294,424,424,424,424,197
|
|
20240223,095900,7638766,425,425,425,425,0
|
|
20240223,095800,7638766,425,425,425,425,0
|
|
20240223,095700,7638766,425,425,425,425,0
|
|
20240223,095600,7638766,425,425,425,425,0
|
|
20240223,095500,7638766,425,425,425,425,0
|
|
20240223,095400,7638766,425,425,425,425,19
|
|
20240223,095300,7630691,424,425,425,424,402
|
|
20240223,095200,7460241,426,426,426,426,0
|
|
20240223,095100,7460241,426,426,426,426,0
|
|
20240223,095000,7460241,426,426,426,426,0
|
|
20240223,094900,7460241,426,426,426,426,0
|
|
20240223,094800,7460241,426,426,426,426,10
|
|
20240223,094700,7455981,428,428,428,428,0
|
|
20240223,094600,7455981,428,428,428,428,0
|
|
20240223,094500,7455981,428,428,428,428,0
|
|
20240223,094400,7455981,428,424,428,424,472
|
|
20240223,094300,7255849,425,426,426,425,408
|
|
20240223,094200,7082442,427,427,427,427,6
|
|
20240223,094100,7079880,428,428,428,428,100
|
|
20240223,094000,7037080,427,426,427,426,156
|
|
20240223,093900,6970532,426,426,426,426,1
|
|
20240223,093800,6970106,425,425,425,425,0
|
|
20240223,093700,6970106,425,425,425,425,2
|
|
20240223,093600,6969256,425,425,425,425,7
|
|
20240223,093500,6966281,424,424,424,424,0
|
|
20240223,093400,6966281,424,425,425,424,332
|
|
20240223,093300,6825512,426,426,426,426,1
|
|
20240223,093200,6825086,423,423,423,423,10
|
|
20240223,093100,6820856,423,423,423,423,0
|
|
20240223,093000,6820856,423,426,426,423,1783
|
|
20240223,092900,6065792,425,426,426,425,1281
|
|
20240223,092800,5521347,426,426,427,426,128
|
|
20240223,092700,5466818,425,426,426,425,60
|
|
20240223,092600,5441259,427,427,427,427,0
|
|
20240223,092500,5441259,427,428,428,427,1134
|
|
20240223,092400,4955948,429,430,430,429,345
|
|
20240223,092300,4807667,431,431,431,431,5
|
|
20240223,092200,4805512,432,432,432,432,0
|
|
20240223,092100,4805512,432,432,432,432,3
|
|
20240223,092000,4804216,432,432,432,432,5
|
|
20240223,091900,4802056,433,433,433,433,0
|
|
20240223,091800,4802056,433,433,433,433,388
|
|
20240223,091700,4634052,432,432,432,432,3
|
|
20240223,091600,4632756,433,435,435,433,5
|
|
20240223,091500,4630588,436,437,437,436,4926
|
|
20240223,091400,2477927,437,437,437,437,42
|
|
20240223,091300,2459573,438,437,438,437,186
|
|
20240223,091200,2378287,437,437,437,437,0
|
|
20240223,091100,2378287,437,437,437,437,0
|
|
20240223,091000,2378287,437,437,437,437,0
|
|
20240223,090900,2378287,437,437,437,437,1
|
|
20240223,090800,2377850,434,436,437,434,8
|
|
20240223,090700,2374369,439,439,439,439,0
|
|
20240223,090600,2374369,439,435,439,435,5000
|
|
20240223,090500,184053,436,436,436,436,0
|
|
20240223,090400,184053,436,436,436,436,0
|
|
20240223,090300,184053,436,436,436,436,0
|
|
20240223,090200,184053,436,436,436,436,1
|
|
20240223,090100,183617,437,437,437,437,0
|
|
20240223,090000,183617,437,430,437,430,427
|