586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184300,39754362,500,500,500,500,3359
|
|
20240223,184200,39754362,500,500,500,500,0
|
|
20240223,184100,39754362,500,500,500,500,0
|
|
20240223,184000,39754362,500,500,500,500,0
|
|
20240223,183900,39754362,500,500,500,500,0
|
|
20240223,183800,39754362,500,500,500,500,0
|
|
20240223,183700,39754362,500,500,500,500,0
|
|
20240223,183600,39754362,500,500,500,500,0
|
|
20240223,183500,39754362,500,500,500,500,0
|
|
20240223,183400,39754362,500,500,500,500,0
|
|
20240223,183300,39754362,500,500,500,500,0
|
|
20240223,183200,39754362,500,500,500,500,0
|
|
20240223,183100,39754362,500,500,500,500,0
|
|
20240223,183000,39754362,500,500,500,500,0
|
|
20240223,182900,39754362,500,500,500,500,0
|
|
20240223,182800,39754362,500,500,500,500,0
|
|
20240223,182700,39754362,500,500,500,500,0
|
|
20240223,182600,39754362,500,500,500,500,0
|
|
20240223,182500,39754362,500,500,500,500,0
|
|
20240223,182400,39754362,500,500,500,500,0
|
|
20240223,182300,39754362,500,500,500,500,0
|
|
20240223,182200,39754362,500,500,500,500,0
|
|
20240223,182100,39754362,500,500,500,500,0
|
|
20240223,182000,39754362,500,500,500,500,0
|
|
20240223,181900,39754362,500,500,500,500,0
|
|
20240223,181800,39754362,500,500,500,500,0
|
|
20240223,181700,39754362,500,500,500,500,0
|
|
20240223,181600,39754362,500,500,500,500,0
|
|
20240223,181500,39754362,500,500,500,500,0
|
|
20240223,181400,39754362,500,500,500,500,0
|
|
20240223,181300,39754362,500,500,500,500,3359
|
|
20240223,181200,39754362,500,500,500,500,0
|
|
20240223,181100,39754362,500,500,500,500,0
|
|
20240223,181000,39754362,500,500,500,500,0
|
|
20240223,180900,39754362,500,500,500,500,0
|
|
20240223,180800,39754362,500,500,500,500,0
|
|
20240223,180700,39754362,500,500,500,500,0
|
|
20240223,180600,39754362,500,500,500,500,0
|
|
20240223,180500,39754362,500,500,500,500,0
|
|
20240223,180400,39754362,500,500,500,500,0
|
|
20240223,180300,39754362,500,500,500,500,0
|
|
20240223,180200,39754362,500,500,500,500,0
|
|
20240223,180100,39754362,500,500,500,500,0
|
|
20240223,180000,39754362,500,500,500,500,0
|
|
20240223,175900,39754362,500,500,500,500,0
|
|
20240223,175800,39754362,500,500,500,500,0
|
|
20240223,175700,39754362,500,500,500,500,0
|
|
20240223,175600,39754362,500,500,500,500,0
|
|
20240223,175500,39754362,500,500,500,500,0
|
|
20240223,175400,39754362,500,500,500,500,0
|
|
20240223,175300,39754362,500,500,500,500,0
|
|
20240223,175200,39754362,500,500,500,500,0
|
|
20240223,175100,39754362,500,500,500,500,0
|
|
20240223,175000,39754362,500,500,500,500,0
|
|
20240223,174900,39754362,500,500,500,500,0
|
|
20240223,174800,39754362,500,500,500,500,0
|
|
20240223,174700,39754362,500,500,500,500,0
|
|
20240223,174600,39754362,500,500,500,500,0
|
|
20240223,174500,39754362,500,500,500,500,0
|
|
20240223,174400,39754362,500,500,500,500,0
|
|
20240223,174300,39754362,500,500,500,500,3359
|
|
20240223,174200,39754362,500,500,500,500,0
|
|
20240223,174100,39754362,500,500,500,500,0
|
|
20240223,174000,39754362,500,500,500,500,0
|
|
20240223,173900,39754362,500,500,500,500,0
|
|
20240223,173800,39754362,500,500,500,500,0
|
|
20240223,173700,39754362,500,500,500,500,0
|
|
20240223,173600,39754362,500,500,500,500,0
|
|
20240223,173500,39754362,500,500,500,500,0
|
|
20240223,173400,39754362,500,500,500,500,0
|
|
20240223,173300,39754362,500,500,500,500,0
|
|
20240223,173200,39754362,500,500,500,500,0
|
|
20240223,173100,39754362,500,500,500,500,0
|
|
20240223,173000,39754362,500,500,500,500,0
|
|
20240223,172900,39754362,500,500,500,500,0
|
|
20240223,172800,39754362,500,500,500,500,0
|
|
20240223,172700,39754362,500,500,500,500,0
|
|
20240223,172600,39754362,500,500,500,500,0
|
|
20240223,172500,39754362,500,500,500,500,0
|
|
20240223,172400,39754362,500,500,500,500,0
|
|
20240223,172300,39754362,500,500,500,500,0
|
|
20240223,172200,39754362,500,500,500,500,0
|
|
20240223,172100,39754362,500,500,500,500,0
|
|
20240223,172000,39754362,500,500,500,500,0
|
|
20240223,171900,39754362,500,500,500,500,0
|
|
20240223,171800,39754362,500,500,500,500,0
|
|
20240223,171700,39754362,500,500,500,500,0
|
|
20240223,171600,39754362,500,500,500,500,0
|
|
20240223,171500,39754362,500,500,500,500,0
|
|
20240223,171400,39754362,500,500,500,500,0
|
|
20240223,171300,39754362,500,500,500,500,3359
|
|
20240223,171200,39754362,500,500,500,500,0
|
|
20240223,171100,39754362,500,500,500,500,0
|
|
20240223,171000,39754362,500,500,500,500,0
|
|
20240223,170900,39754362,500,500,500,500,0
|
|
20240223,170800,39754362,500,500,500,500,0
|
|
20240223,170700,39754362,500,500,500,500,0
|
|
20240223,170600,39754362,500,500,500,500,0
|
|
20240223,170500,39754362,500,500,500,500,0
|
|
20240223,170400,39754362,500,500,500,500,0
|
|
20240223,170300,39754362,500,500,500,500,0
|
|
20240223,170200,39754362,500,500,500,500,0
|
|
20240223,170100,39754362,500,500,500,500,0
|
|
20240223,170000,39754362,500,500,500,500,0
|
|
20240223,165900,39754362,500,500,500,500,0
|
|
20240223,165800,39754362,500,500,500,500,0
|
|
20240223,165700,39754362,500,500,500,500,0
|
|
20240223,165600,39754362,500,500,500,500,0
|
|
20240223,165500,39754362,500,500,500,500,0
|
|
20240223,165400,39754362,500,500,500,500,0
|
|
20240223,165300,39754362,500,500,500,500,0
|
|
20240223,165200,39754362,500,500,500,500,0
|
|
20240223,165100,39754362,500,500,500,500,0
|
|
20240223,165000,39754362,500,500,500,500,0
|
|
20240223,164900,39754362,500,500,500,500,0
|
|
20240223,164800,39754362,500,500,500,500,0
|
|
20240223,164700,39754362,500,500,500,500,0
|
|
20240223,164600,39754362,500,500,500,500,0
|
|
20240223,164500,39754362,500,500,500,500,0
|
|
20240223,164400,39754362,500,500,500,500,0
|
|
20240223,164300,39754362,500,500,500,500,3359
|
|
20240223,164200,39754362,500,500,500,500,0
|
|
20240223,164100,39754362,500,500,500,500,0
|
|
20240223,164000,39754362,500,500,500,500,0
|
|
20240223,163900,39754362,500,500,500,500,0
|
|
20240223,163800,39754362,500,500,500,500,0
|
|
20240223,163700,39754362,500,500,500,500,0
|
|
20240223,163600,39754362,500,500,500,500,0
|
|
20240223,163500,39754362,500,500,500,500,0
|
|
20240223,163400,39754362,500,500,500,500,0
|
|
20240223,163300,39754362,500,500,500,500,0
|
|
20240223,163200,39754362,500,500,500,500,0
|
|
20240223,163100,39754362,500,500,500,500,0
|
|
20240223,163000,39754362,500,500,500,500,0
|
|
20240223,162900,39754362,500,500,500,500,0
|
|
20240223,162800,39754362,500,500,500,500,0
|
|
20240223,162700,39754362,500,500,500,500,0
|
|
20240223,162600,39754362,500,500,500,500,0
|
|
20240223,162500,39754362,500,500,500,500,0
|
|
20240223,162400,39754362,500,500,500,500,0
|
|
20240223,162300,39754362,500,500,500,500,0
|
|
20240223,162200,39754362,500,500,500,500,0
|
|
20240223,162100,39754362,500,500,500,500,0
|
|
20240223,162000,39754362,500,500,500,500,0
|
|
20240223,161900,39754362,500,500,500,500,0
|
|
20240223,161800,39754362,500,500,500,500,0
|
|
20240223,161700,39754362,500,500,500,500,0
|
|
20240223,161600,39754362,500,500,500,500,0
|
|
20240223,161500,39754362,500,500,500,500,0
|
|
20240223,161400,39754362,500,500,500,500,0
|
|
20240223,161300,39754362,500,500,500,500,3359
|
|
20240223,161200,39754362,500,500,500,500,0
|
|
20240223,161100,39754362,500,500,500,500,0
|
|
20240223,161000,39754362,500,500,500,500,0
|
|
20240223,160900,39754362,500,500,500,500,0
|
|
20240223,160800,39754362,500,500,500,500,0
|
|
20240223,160700,39754362,500,500,500,500,0
|
|
20240223,160600,39754362,500,500,500,500,0
|
|
20240223,160500,39754362,500,500,500,500,0
|
|
20240223,160400,39754362,500,500,500,500,0
|
|
20240223,160300,39754362,500,500,500,500,0
|
|
20240223,160200,39754362,500,500,500,500,0
|
|
20240223,160100,39754362,500,500,500,500,0
|
|
20240223,160000,39754362,500,500,500,500,0
|
|
20240223,155900,39754362,500,500,500,500,0
|
|
20240223,155800,39754362,500,500,500,500,0
|
|
20240223,155700,39754362,500,500,500,500,0
|
|
20240223,155600,39754362,500,500,500,500,0
|
|
20240223,155500,39754362,500,500,500,500,0
|
|
20240223,155400,39754362,500,500,500,500,0
|
|
20240223,155300,39754362,500,500,500,500,0
|
|
20240223,155200,39754362,500,500,500,500,0
|
|
20240223,155100,39754362,500,500,500,500,0
|
|
20240223,155000,39754362,500,500,500,500,0
|
|
20240223,154900,39754362,500,500,500,500,0
|
|
20240223,154800,39754362,500,500,500,500,0
|
|
20240223,154700,39754362,500,500,500,500,0
|
|
20240223,154600,39754362,500,500,500,500,0
|
|
20240223,154500,39754362,500,500,500,500,0
|
|
20240223,154400,39754362,500,500,500,500,0
|
|
20240223,154300,39754362,500,500,500,500,3359
|
|
20240223,154200,39754362,500,500,500,500,0
|
|
20240223,154100,39754362,500,500,500,500,0
|
|
20240223,154000,39754362,500,500,500,500,0
|
|
20240223,153900,39754362,500,500,500,500,0
|
|
20240223,153800,39754362,500,500,500,500,0
|
|
20240223,153700,39754362,500,500,500,500,0
|
|
20240223,153600,39754362,500,500,500,500,0
|
|
20240223,153500,39754362,500,500,500,500,0
|
|
20240223,153400,39754362,500,500,500,500,0
|
|
20240223,153300,39754362,500,500,500,500,0
|
|
20240223,153200,39754362,500,500,500,500,0
|
|
20240223,153100,39754362,500,500,500,500,0
|
|
20240223,153000,39754362,500,500,500,500,3359
|
|
20240223,152900,38074862,500,500,500,500,0
|
|
20240223,152800,38074862,500,500,500,500,0
|
|
20240223,152700,38074862,500,500,500,500,0
|
|
20240223,152600,38074862,500,500,500,500,0
|
|
20240223,152500,38074862,500,500,500,500,0
|
|
20240223,152400,38074862,500,500,500,500,0
|
|
20240223,152300,38074862,500,500,500,500,0
|
|
20240223,152200,38074862,500,500,500,500,0
|
|
20240223,152100,38074862,500,500,500,500,0
|
|
20240223,152000,38074862,500,500,500,500,0
|
|
20240223,151900,38074862,500,499,500,499,428
|
|
20240223,151800,37860890,499,499,499,499,41
|
|
20240223,151700,37840431,499,499,500,499,432
|
|
20240223,151600,37624483,500,499,500,499,499
|
|
20240223,151500,37375182,499,499,500,499,327
|
|
20240223,151400,37211709,499,499,500,499,115
|
|
20240223,151300,37154224,499,500,500,499,121
|
|
20240223,151200,37093728,499,499,499,499,0
|
|
20240223,151100,37093728,499,499,499,499,0
|
|
20240223,151000,37093728,499,499,499,499,11
|
|
20240223,150900,37088239,499,499,499,499,3
|
|
20240223,150800,37086742,499,500,500,499,103
|
|
20240223,150700,37035245,499,499,499,499,0
|
|
20240223,150600,37035245,499,499,499,499,0
|
|
20240223,150500,37035245,499,499,499,499,0
|
|
20240223,150400,37035245,499,499,499,499,0
|
|
20240223,150300,37035245,499,499,499,499,6
|
|
20240223,150200,37032251,499,499,499,499,7
|
|
20240223,150100,37028758,499,499,499,499,175
|
|
20240223,150000,36941433,499,499,499,499,32
|
|
20240223,145900,36925465,499,499,499,499,6
|
|
20240223,145800,36922471,499,499,499,499,6
|
|
20240223,145700,36919477,499,499,499,499,172
|
|
20240223,145600,36833649,499,499,499,499,10
|
|
20240223,145500,36828659,499,499,499,499,0
|
|
20240223,145400,36828659,499,499,499,499,0
|
|
20240223,145300,36828659,499,499,499,499,0
|
|
20240223,145200,36828659,499,499,499,499,0
|
|
20240223,145100,36828659,499,499,499,499,0
|
|
20240223,145000,36828659,499,499,499,499,0
|
|
20240223,144900,36828659,499,499,499,499,0
|
|
20240223,144800,36828659,499,499,499,499,358
|
|
20240223,144700,36650017,499,499,499,499,0
|
|
20240223,144600,36650017,499,499,499,499,0
|
|
20240223,144500,36650017,499,499,499,499,0
|
|
20240223,144400,36650017,499,499,499,499,0
|
|
20240223,144300,36650017,499,499,499,499,0
|
|
20240223,144200,36650017,499,499,499,499,0
|
|
20240223,144100,36650017,499,499,499,499,0
|
|
20240223,144000,36650017,499,499,499,499,0
|
|
20240223,143900,36650017,499,499,499,499,3
|
|
20240223,143800,36648520,499,499,499,499,9
|
|
20240223,143700,36644029,499,499,499,499,0
|
|
20240223,143600,36644029,499,499,499,499,10
|
|
20240223,143500,36639039,499,499,499,499,0
|
|
20240223,143400,36639039,499,499,499,499,0
|
|
20240223,143300,36639039,499,499,499,499,0
|
|
20240223,143200,36639039,499,499,499,499,0
|
|
20240223,143100,36639039,499,499,499,499,0
|
|
20240223,143000,36639039,499,499,499,499,11
|
|
20240223,142900,36633550,499,499,499,499,1
|
|
20240223,142800,36633051,498,498,498,498,4
|
|
20240223,142700,36631059,495,495,495,495,0
|
|
20240223,142600,36631059,495,495,495,495,0
|
|
20240223,142500,36631059,495,495,495,495,0
|
|
20240223,142400,36631059,495,495,495,495,0
|
|
20240223,142300,36631059,495,495,495,495,0
|
|
20240223,142200,36631059,495,495,495,495,0
|
|
20240223,142100,36631059,495,495,495,495,110
|
|
20240223,142000,36576609,494,494,494,494,0
|
|
20240223,141900,36576609,494,494,494,494,0
|
|
20240223,141800,36576609,494,495,495,494,1022
|
|
20240223,141700,36071061,495,495,495,495,0
|
|
20240223,141600,36071061,495,497,497,495,8672
|
|
20240223,141500,31773954,497,497,497,497,0
|
|
20240223,141400,31773954,497,497,497,497,0
|
|
20240223,141300,31773954,497,497,497,497,0
|
|
20240223,141200,31773954,497,497,497,497,0
|
|
20240223,141100,31773954,497,497,497,497,0
|
|
20240223,141000,31773954,497,497,497,497,0
|
|
20240223,140900,31773954,497,497,497,497,0
|
|
20240223,140800,31773954,497,497,497,497,150
|
|
20240223,140700,31699404,499,499,499,499,1
|
|
20240223,140600,31698905,499,499,499,499,0
|
|
20240223,140500,31698905,499,499,499,499,0
|
|
20240223,140400,31698905,499,499,499,499,0
|
|
20240223,140300,31698905,499,499,499,499,0
|
|
20240223,140200,31698905,499,499,499,499,0
|
|
20240223,140100,31698905,499,499,499,499,0
|
|
20240223,140000,31698905,499,499,499,499,0
|
|
20240223,135900,31698905,499,499,499,499,0
|
|
20240223,135800,31698905,499,499,499,499,0
|
|
20240223,135700,31698905,499,499,499,499,0
|
|
20240223,135600,31698905,499,499,499,499,0
|
|
20240223,135500,31698905,499,499,499,499,0
|
|
20240223,135400,31698905,499,499,499,499,0
|
|
20240223,135300,31698905,499,499,499,499,0
|
|
20240223,135200,31698905,499,499,499,499,0
|
|
20240223,135100,31698905,499,499,499,499,6
|
|
20240223,135000,31695911,499,499,499,499,13
|
|
20240223,134900,31689424,499,499,499,499,140
|
|
20240223,134800,31619564,499,499,499,499,12
|
|
20240223,134700,31613576,499,500,500,499,112
|
|
20240223,134600,31557588,500,500,500,500,0
|
|
20240223,134500,31557588,500,500,500,500,0
|
|
20240223,134400,31557588,500,500,500,500,0
|
|
20240223,134300,31557588,500,500,500,500,0
|
|
20240223,134200,31557588,500,500,500,500,0
|
|
20240223,134100,31557588,500,500,500,500,0
|
|
20240223,134000,31557588,500,500,500,500,0
|
|
20240223,133900,31557588,500,500,500,500,0
|
|
20240223,133800,31557588,500,500,500,500,0
|
|
20240223,133700,31557588,500,500,500,500,11
|
|
20240223,133600,31552088,499,499,499,499,0
|
|
20240223,133500,31552088,499,499,499,499,0
|
|
20240223,133400,31552088,499,499,499,499,0
|
|
20240223,133300,31552088,499,499,499,499,2
|
|
20240223,133200,31551090,499,499,499,499,0
|
|
20240223,133100,31551090,499,499,499,499,0
|
|
20240223,133000,31551090,499,499,499,499,9
|
|
20240223,132900,31546599,499,499,499,499,1
|
|
20240223,132800,31546100,499,499,499,499,1
|
|
20240223,132700,31545601,499,499,499,499,50
|
|
20240223,132600,31520651,499,499,499,499,0
|
|
20240223,132500,31520651,499,499,499,499,0
|
|
20240223,132400,31520651,499,499,499,499,0
|
|
20240223,132300,31520651,499,499,499,499,2
|
|
20240223,132200,31519653,499,499,499,499,2
|
|
20240223,132100,31518655,499,499,499,499,0
|
|
20240223,132000,31518655,499,499,499,499,0
|
|
20240223,131900,31518655,499,499,499,499,0
|
|
20240223,131800,31518655,499,499,499,499,0
|
|
20240223,131700,31518655,499,499,499,499,0
|
|
20240223,131600,31518655,499,499,499,499,0
|
|
20240223,131500,31518655,499,499,499,499,0
|
|
20240223,131400,31518655,499,499,499,499,0
|
|
20240223,131300,31518655,499,499,499,499,0
|
|
20240223,131200,31518655,499,499,499,499,0
|
|
20240223,131100,31518655,499,499,499,499,0
|
|
20240223,131000,31518655,499,499,499,499,6
|
|
20240223,130900,31515661,500,500,500,500,0
|
|
20240223,130800,31515661,500,500,500,500,0
|
|
20240223,130700,31515661,500,500,500,500,0
|
|
20240223,130600,31515661,500,500,500,500,0
|
|
20240223,130500,31515661,500,500,500,500,0
|
|
20240223,130400,31515661,500,500,500,500,0
|
|
20240223,130300,31515661,500,497,500,497,1050
|
|
20240223,130200,30991304,495,495,495,495,0
|
|
20240223,130100,30991304,495,495,495,495,0
|
|
20240223,130000,30991304,495,495,495,495,18
|
|
20240223,125900,30982394,495,495,495,495,309
|
|
20240223,125800,30829439,495,494,495,494,819
|
|
20240223,125700,30424834,495,495,495,495,653
|
|
20240223,125600,30101599,494,495,495,494,593
|
|
20240223,125500,29808156,495,496,496,495,1004
|
|
20240223,125400,29311172,496,497,497,496,1018
|
|
20240223,125300,28806235,497,497,497,496,1015
|
|
20240223,125200,28302780,497,497,497,497,1567
|
|
20240223,125100,27523981,499,499,499,499,64
|
|
20240223,125000,27492045,499,499,499,499,20
|
|
20240223,124900,27482065,499,499,499,499,0
|
|
20240223,124800,27482065,499,499,499,499,0
|
|
20240223,124700,27482065,499,499,499,499,0
|
|
20240223,124600,27482065,499,499,499,499,0
|
|
20240223,124500,27482065,499,499,499,499,3
|
|
20240223,124400,27480568,497,497,497,497,0
|
|
20240223,124300,27480568,497,497,497,497,0
|
|
20240223,124200,27480568,497,497,497,497,0
|
|
20240223,124100,27480568,497,497,497,497,0
|
|
20240223,124000,27480568,497,497,497,497,0
|
|
20240223,123900,27480568,497,497,497,497,0
|
|
20240223,123800,27480568,497,497,497,497,0
|
|
20240223,123700,27480568,497,497,497,497,6
|
|
20240223,123600,27477586,497,497,497,496,627
|
|
20240223,123500,27166545,497,497,497,497,412
|
|
20240223,123400,26961781,496,496,497,496,4981
|
|
20240223,123300,24490035,496,496,496,496,147
|
|
20240223,123200,24417123,496,496,496,496,0
|
|
20240223,123100,24417123,496,496,496,496,686
|
|
20240223,123000,24076867,496,496,496,496,0
|
|
20240223,122900,24076867,496,496,496,496,3
|
|
20240223,122800,24075379,496,496,496,496,0
|
|
20240223,122700,24075379,496,496,496,496,0
|
|
20240223,122600,24075379,496,496,496,496,5
|
|
20240223,122500,24072899,496,496,496,496,1983
|
|
20240223,122400,23089331,496,496,496,496,764
|
|
20240223,122300,22710387,496,496,496,496,37
|
|
20240223,122200,22692035,496,496,496,496,938
|
|
20240223,122100,22226787,495,495,495,495,74
|
|
20240223,122000,22190157,495,495,495,495,0
|
|
20240223,121900,22190157,495,495,495,495,608
|
|
20240223,121800,21889197,495,495,495,495,296
|
|
20240223,121700,21742677,495,495,495,495,97
|
|
20240223,121600,21694662,495,496,496,495,5612
|
|
20240223,121500,18914711,497,497,497,497,1
|
|
20240223,121400,18914214,497,497,497,497,15
|
|
20240223,121300,18906759,496,496,496,496,0
|
|
20240223,121200,18906759,496,496,496,496,1
|
|
20240223,121100,18906263,497,497,497,497,0
|
|
20240223,121000,18906263,497,497,497,497,201
|
|
20240223,120900,18806366,497,497,497,497,1079
|
|
20240223,120800,18270103,497,497,497,497,1
|
|
20240223,120700,18269606,497,497,497,497,21
|
|
20240223,120600,18259169,497,497,497,497,22
|
|
20240223,120500,18248235,497,497,497,497,556
|
|
20240223,120400,17971903,498,498,498,498,51
|
|
20240223,120300,17946505,498,498,498,498,50
|
|
20240223,120200,17921605,498,498,498,498,0
|
|
20240223,120100,17921605,498,499,499,498,993
|
|
20240223,120000,17426793,499,499,499,499,3
|
|
20240223,115900,17425296,500,500,500,500,100
|
|
20240223,115800,17375296,499,499,499,499,0
|
|
20240223,115700,17375296,499,499,499,499,0
|
|
20240223,115600,17375296,499,499,499,499,0
|
|
20240223,115500,17375296,499,499,499,499,0
|
|
20240223,115400,17375296,499,499,499,499,15
|
|
20240223,115300,17367811,499,499,499,499,4
|
|
20240223,115200,17365815,498,498,498,498,940
|
|
20240223,115100,16897695,498,498,498,498,0
|
|
20240223,115000,16897695,498,498,498,498,0
|
|
20240223,114900,16897695,498,498,498,498,602
|
|
20240223,114800,16597899,498,498,498,498,0
|
|
20240223,114700,16597899,498,498,498,498,0
|
|
20240223,114600,16597899,498,498,498,498,500
|
|
20240223,114500,16348899,497,500,500,497,1602
|
|
20240223,114400,15552699,497,498,498,497,4000
|
|
20240223,114300,13563739,498,499,499,498,1380
|
|
20240223,114200,12876468,499,500,500,499,1219
|
|
20240223,114100,12268186,500,500,500,500,0
|
|
20240223,114000,12268186,500,501,501,500,4002
|
|
20240223,113900,10267166,501,501,501,501,0
|
|
20240223,113800,10267166,501,501,501,501,0
|
|
20240223,113700,10267166,501,501,501,501,5
|
|
20240223,113600,10264661,500,500,500,500,0
|
|
20240223,113500,10264661,500,500,500,500,1
|
|
20240223,113400,10264161,500,500,500,500,30
|
|
20240223,113300,10249161,501,501,501,501,170
|
|
20240223,113200,10163991,501,501,501,501,3
|
|
20240223,113100,10162488,501,501,501,501,0
|
|
20240223,113000,10162488,501,501,501,501,0
|
|
20240223,112900,10162488,501,501,501,501,0
|
|
20240223,112800,10162488,501,501,501,501,0
|
|
20240223,112700,10162488,501,501,501,501,0
|
|
20240223,112600,10162488,501,501,501,501,0
|
|
20240223,112500,10162488,501,501,501,501,36
|
|
20240223,112400,10144452,500,500,500,500,0
|
|
20240223,112300,10144452,500,501,501,500,413
|
|
20240223,112200,9937544,501,501,501,501,0
|
|
20240223,112100,9937544,501,502,502,501,444
|
|
20240223,112000,9714873,503,503,503,503,0
|
|
20240223,111900,9714873,503,503,503,503,0
|
|
20240223,111800,9714873,503,503,503,503,0
|
|
20240223,111700,9714873,503,503,503,503,0
|
|
20240223,111600,9714873,503,503,503,503,1
|
|
20240223,111500,9714370,502,502,502,502,0
|
|
20240223,111400,9714370,502,502,502,502,0
|
|
20240223,111300,9714370,502,502,502,502,0
|
|
20240223,111200,9714370,502,502,502,502,2
|
|
20240223,111100,9713366,502,502,502,502,6
|
|
20240223,111000,9710354,502,502,502,502,66
|
|
20240223,110900,9677222,503,503,503,503,0
|
|
20240223,110800,9677222,503,503,503,503,0
|
|
20240223,110700,9677222,503,503,503,503,0
|
|
20240223,110600,9677222,503,503,503,503,0
|
|
20240223,110500,9677222,503,503,503,503,1
|
|
20240223,110400,9676719,502,502,502,502,0
|
|
20240223,110300,9676719,502,502,502,502,4
|
|
20240223,110200,9674711,503,503,503,503,0
|
|
20240223,110100,9674711,503,503,503,503,10
|
|
20240223,110000,9669681,503,503,503,503,0
|
|
20240223,105900,9669681,503,503,503,503,0
|
|
20240223,105800,9669681,503,503,503,503,0
|
|
20240223,105700,9669681,503,503,503,503,0
|
|
20240223,105600,9669681,503,503,503,503,1
|
|
20240223,105500,9669178,501,502,502,501,1160
|
|
20240223,105400,9087819,502,502,502,502,0
|
|
20240223,105300,9087819,502,502,502,502,0
|
|
20240223,105200,9087819,502,502,502,502,385
|
|
20240223,105100,8894549,502,502,502,502,0
|
|
20240223,105000,8894549,502,502,502,502,0
|
|
20240223,104900,8894549,502,502,502,502,0
|
|
20240223,104800,8894549,502,502,502,502,87
|
|
20240223,104700,8850875,502,502,502,502,1
|
|
20240223,104600,8850373,502,502,502,502,1
|
|
20240223,104500,8849871,502,502,502,502,27
|
|
20240223,104400,8836317,502,502,502,502,1
|
|
20240223,104300,8835815,502,502,502,502,0
|
|
20240223,104200,8835815,502,502,502,502,0
|
|
20240223,104100,8835815,502,502,502,502,0
|
|
20240223,104000,8835815,502,502,502,502,0
|
|
20240223,103900,8835815,502,502,502,502,0
|
|
20240223,103800,8835815,502,502,502,502,3
|
|
20240223,103700,8834309,502,502,502,502,14
|
|
20240223,103600,8827281,503,502,503,502,1114
|
|
20240223,103500,8268048,502,502,502,502,0
|
|
20240223,103400,8268048,502,502,502,502,4
|
|
20240223,103300,8266040,502,502,502,502,4
|
|
20240223,103200,8264032,502,503,503,502,104
|
|
20240223,103100,8211724,502,502,502,502,17
|
|
20240223,103000,8203190,502,502,502,502,3
|
|
20240223,102900,8201684,502,502,502,502,1
|
|
20240223,102800,8201182,502,502,502,502,516
|
|
20240223,102700,7942150,503,503,503,503,0
|
|
20240223,102600,7942150,503,503,503,503,1
|
|
20240223,102500,7941647,502,502,502,502,0
|
|
20240223,102400,7941647,502,502,502,502,0
|
|
20240223,102300,7941647,502,502,502,502,4
|
|
20240223,102200,7939639,502,502,502,502,4
|
|
20240223,102100,7937631,502,502,502,502,120
|
|
20240223,102000,7877391,502,502,502,502,0
|
|
20240223,101900,7877391,502,502,502,502,0
|
|
20240223,101800,7877391,502,502,502,502,0
|
|
20240223,101700,7877391,502,502,502,502,20
|
|
20240223,101600,7867351,502,502,502,502,0
|
|
20240223,101500,7867351,502,503,503,502,100
|
|
20240223,101400,7817113,503,503,503,503,0
|
|
20240223,101300,7817113,503,503,503,503,12
|
|
20240223,101200,7811077,503,503,503,503,0
|
|
20240223,101100,7811077,503,503,503,503,306
|
|
20240223,101000,7657159,503,503,503,503,0
|
|
20240223,100900,7657159,503,503,503,503,0
|
|
20240223,100800,7657159,503,503,503,503,10
|
|
20240223,100700,7652129,503,503,503,503,0
|
|
20240223,100600,7652129,503,503,503,503,0
|
|
20240223,100500,7652129,503,503,503,503,54
|
|
20240223,100400,7624967,504,503,504,503,27
|
|
20240223,100300,7611385,503,503,503,503,410
|
|
20240223,100200,7405155,503,503,503,503,312
|
|
20240223,100100,7248219,504,504,504,504,11
|
|
20240223,100000,7242675,504,504,504,504,10
|
|
20240223,095900,7237635,504,504,504,504,34
|
|
20240223,095800,7220499,504,504,505,504,235
|
|
20240223,095700,7102058,504,504,504,504,709
|
|
20240223,095600,6744722,504,504,504,504,0
|
|
20240223,095500,6744722,504,504,504,504,0
|
|
20240223,095400,6744722,504,504,504,504,0
|
|
20240223,095300,6744722,504,504,504,504,1000
|
|
20240223,095200,6240722,504,503,504,503,10
|
|
20240223,095100,6235689,503,503,503,503,7
|
|
20240223,095000,6232168,503,503,503,503,185
|
|
20240223,094900,6139113,503,503,503,503,0
|
|
20240223,094800,6139113,503,504,504,503,60
|
|
20240223,094700,6108903,503,503,503,503,0
|
|
20240223,094600,6108903,503,503,503,503,0
|
|
20240223,094500,6108903,503,503,503,503,1
|
|
20240223,094400,6108400,504,504,504,504,6
|
|
20240223,094300,6105376,503,503,503,503,0
|
|
20240223,094200,6105376,503,503,503,503,0
|
|
20240223,094100,6105376,503,503,503,503,0
|
|
20240223,094000,6105376,503,503,503,503,0
|
|
20240223,093900,6105376,503,503,503,503,9
|
|
20240223,093800,6100849,503,503,503,503,60
|
|
20240223,093700,6070669,503,503,503,503,12
|
|
20240223,093600,6064633,503,503,503,503,1
|
|
20240223,093500,6064130,503,503,503,503,2
|
|
20240223,093400,6063124,503,503,503,503,2
|
|
20240223,093300,6062118,503,503,503,503,10
|
|
20240223,093200,6057088,503,503,503,503,372
|
|
20240223,093100,5869972,503,503,503,503,2
|
|
20240223,093000,5868966,502,502,502,502,92
|
|
20240223,092900,5822782,502,502,502,502,2
|
|
20240223,092800,5821778,502,503,503,502,51
|
|
20240223,092700,5796126,502,502,502,502,4
|
|
20240223,092600,5794118,502,502,502,502,0
|
|
20240223,092500,5794118,502,502,502,502,0
|
|
20240223,092400,5794118,502,502,502,502,17
|
|
20240223,092300,5785584,502,502,502,502,0
|
|
20240223,092200,5785584,502,502,502,502,0
|
|
20240223,092100,5785584,502,502,502,502,0
|
|
20240223,092000,5785584,502,502,502,502,0
|
|
20240223,091900,5785584,502,502,502,502,25
|
|
20240223,091800,5773034,502,502,502,502,1
|
|
20240223,091700,5772532,502,502,502,502,0
|
|
20240223,091600,5772532,502,501,502,501,154
|
|
20240223,091500,5695370,502,502,502,502,0
|
|
20240223,091400,5695370,502,502,502,502,2
|
|
20240223,091300,5694366,502,502,502,502,248
|
|
20240223,091200,5569870,502,502,502,502,40
|
|
20240223,091100,5549790,502,502,502,502,6
|
|
20240223,091000,5546778,502,502,502,502,5769
|
|
20240223,090900,2650740,502,502,502,502,2201
|
|
20240223,090800,1545838,501,502,502,501,3
|
|
20240223,090700,1544334,503,503,503,503,0
|
|
20240223,090600,1544334,503,503,503,503,1
|
|
20240223,090500,1543831,499,502,503,499,41
|
|
20240223,090400,1523254,503,502,503,502,1249
|
|
20240223,090300,896255,501,500,501,500,687
|
|
20240223,090200,552198,498,498,498,498,28
|
|
20240223,090100,538254,497,500,500,497,51
|
|
20240223,090000,512904,497,497,497,497,1032
|