620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,191700,445717938,597,597,597,597,3401
|
|
20240222,191600,445717938,597,597,597,597,0
|
|
20240222,191500,445717938,597,597,597,597,0
|
|
20240222,191400,445717938,597,597,597,597,0
|
|
20240222,191300,445717938,597,597,597,597,0
|
|
20240222,191200,445717938,597,597,597,597,0
|
|
20240222,191100,445717938,597,597,597,597,0
|
|
20240222,191000,445717938,597,597,597,597,0
|
|
20240222,190900,445717938,597,597,597,597,0
|
|
20240222,190800,445717938,597,597,597,597,0
|
|
20240222,190700,445717938,597,597,597,597,0
|
|
20240222,190600,445717938,597,597,597,597,0
|
|
20240222,190500,445717938,597,597,597,597,0
|
|
20240222,190400,445717938,597,597,597,597,0
|
|
20240222,190300,445717938,597,597,597,597,0
|
|
20240222,190200,445717938,597,597,597,597,0
|
|
20240222,190100,445717938,597,597,597,597,0
|
|
20240222,190000,445717938,597,597,597,597,0
|
|
20240222,185900,445717938,597,597,597,597,0
|
|
20240222,185800,445717938,597,597,597,597,0
|
|
20240222,185700,445717938,597,597,597,597,0
|
|
20240222,185600,445717938,597,597,597,597,0
|
|
20240222,185500,445717938,597,597,597,597,0
|
|
20240222,185400,445717938,597,597,597,597,0
|
|
20240222,185300,445717938,597,597,597,597,0
|
|
20240222,185200,445717938,597,597,597,597,0
|
|
20240222,185100,445717938,597,597,597,597,0
|
|
20240222,185000,445717938,597,597,597,597,0
|
|
20240222,184900,445717938,597,597,597,597,0
|
|
20240222,184800,445717938,597,597,597,597,0
|
|
20240222,184700,445717938,597,597,597,597,3401
|
|
20240222,184600,445717938,597,597,597,597,0
|
|
20240222,184500,445717938,597,597,597,597,0
|
|
20240222,184400,445717938,597,597,597,597,0
|
|
20240222,184300,445717938,597,597,597,597,0
|
|
20240222,184200,445717938,597,597,597,597,0
|
|
20240222,184100,445717938,597,597,597,597,0
|
|
20240222,184000,445717938,597,597,597,597,0
|
|
20240222,183900,445717938,597,597,597,597,0
|
|
20240222,183800,445717938,597,597,597,597,0
|
|
20240222,183700,445717938,597,597,597,597,0
|
|
20240222,183600,445717938,597,597,597,597,0
|
|
20240222,183500,445717938,597,597,597,597,0
|
|
20240222,183400,445717938,597,597,597,597,0
|
|
20240222,183300,445717938,597,597,597,597,0
|
|
20240222,183200,445717938,597,597,597,597,0
|
|
20240222,183100,445717938,597,597,597,597,0
|
|
20240222,183000,445717938,597,597,597,597,0
|
|
20240222,182900,445717938,597,597,597,597,0
|
|
20240222,182800,445717938,597,597,597,597,0
|
|
20240222,182700,445717938,597,597,597,597,0
|
|
20240222,182600,445717938,597,597,597,597,0
|
|
20240222,182500,445717938,597,597,597,597,0
|
|
20240222,182400,445717938,597,597,597,597,0
|
|
20240222,182300,445717938,597,597,597,597,0
|
|
20240222,182200,445717938,597,597,597,597,0
|
|
20240222,182100,445717938,597,597,597,597,0
|
|
20240222,182000,445717938,597,597,597,597,0
|
|
20240222,181900,445717938,597,597,597,597,0
|
|
20240222,181800,445717938,597,597,597,597,0
|
|
20240222,181700,445717938,597,597,597,597,3401
|
|
20240222,181600,445717938,597,597,597,597,0
|
|
20240222,181500,445717938,597,597,597,597,0
|
|
20240222,181400,445717938,597,597,597,597,0
|
|
20240222,181300,445717938,597,597,597,597,0
|
|
20240222,181200,445717938,597,597,597,597,0
|
|
20240222,181100,445717938,597,597,597,597,0
|
|
20240222,181000,445717938,597,597,597,597,0
|
|
20240222,180900,445717938,597,597,597,597,0
|
|
20240222,180800,445717938,597,597,597,597,0
|
|
20240222,180700,445717938,597,597,597,597,0
|
|
20240222,180600,445717938,597,597,597,597,0
|
|
20240222,180500,445717938,597,597,597,597,0
|
|
20240222,180400,445717938,597,597,597,597,0
|
|
20240222,180300,445717938,597,597,597,597,0
|
|
20240222,180200,445717938,597,597,597,597,0
|
|
20240222,180100,445717938,597,597,597,597,0
|
|
20240222,180000,445717938,597,597,597,597,0
|
|
20240222,175900,445717938,597,597,597,597,0
|
|
20240222,175800,445717938,597,597,597,597,0
|
|
20240222,175700,445717938,597,597,597,597,0
|
|
20240222,175600,445717938,597,597,597,597,0
|
|
20240222,175500,445717938,597,597,597,597,0
|
|
20240222,175400,445717938,597,597,597,597,0
|
|
20240222,175300,445717938,597,597,597,597,0
|
|
20240222,175200,445717938,597,597,597,597,0
|
|
20240222,175100,445717938,597,597,597,597,0
|
|
20240222,175000,445717938,597,597,597,597,0
|
|
20240222,174900,445717938,597,597,597,597,0
|
|
20240222,174800,445717938,597,597,597,597,0
|
|
20240222,174700,445717938,597,597,597,597,3401
|
|
20240222,174600,445717938,597,597,597,597,0
|
|
20240222,174500,445717938,597,597,597,597,0
|
|
20240222,174400,445717938,597,597,597,597,0
|
|
20240222,174300,445717938,597,597,597,597,0
|
|
20240222,174200,445717938,597,597,597,597,0
|
|
20240222,174100,445717938,597,597,597,597,0
|
|
20240222,174000,445717938,597,597,597,597,0
|
|
20240222,173900,445717938,597,597,597,597,0
|
|
20240222,173800,445717938,597,597,597,597,0
|
|
20240222,173700,445717938,597,597,597,597,0
|
|
20240222,173600,445717938,597,597,597,597,0
|
|
20240222,173500,445717938,597,597,597,597,0
|
|
20240222,173400,445717938,597,597,597,597,0
|
|
20240222,173300,445717938,597,597,597,597,0
|
|
20240222,173200,445717938,597,597,597,597,0
|
|
20240222,173100,445717938,597,597,597,597,0
|
|
20240222,173000,445717938,597,597,597,597,0
|
|
20240222,172900,445717938,597,597,597,597,0
|
|
20240222,172800,445717938,597,597,597,597,0
|
|
20240222,172700,445717938,597,597,597,597,0
|
|
20240222,172600,445717938,597,597,597,597,0
|
|
20240222,172500,445717938,597,597,597,597,0
|
|
20240222,172400,445717938,597,597,597,597,0
|
|
20240222,172300,445717938,597,597,597,597,0
|
|
20240222,172200,445717938,597,597,597,597,0
|
|
20240222,172100,445717938,597,597,597,597,0
|
|
20240222,172000,445717938,597,597,597,597,0
|
|
20240222,171900,445717938,597,597,597,597,0
|
|
20240222,171800,445717938,597,597,597,597,0
|
|
20240222,171700,445717938,597,597,597,597,3401
|
|
20240222,171600,445717938,597,597,597,597,0
|
|
20240222,171500,445717938,597,597,597,597,0
|
|
20240222,171400,445717938,597,597,597,597,0
|
|
20240222,171300,445717938,597,597,597,597,0
|
|
20240222,171200,445717938,597,597,597,597,0
|
|
20240222,171100,445717938,597,597,597,597,0
|
|
20240222,171000,445717938,597,597,597,597,0
|
|
20240222,170900,445717938,597,597,597,597,0
|
|
20240222,170800,445717938,597,597,597,597,0
|
|
20240222,170700,445717938,597,597,597,597,0
|
|
20240222,170600,445717938,597,597,597,597,0
|
|
20240222,170500,445717938,597,597,597,597,0
|
|
20240222,170400,445717938,597,597,597,597,0
|
|
20240222,170300,445717938,597,597,597,597,0
|
|
20240222,170200,445717938,597,597,597,597,0
|
|
20240222,170100,445717938,597,597,597,597,0
|
|
20240222,170000,445717938,597,597,597,597,0
|
|
20240222,165900,445717938,597,597,597,597,0
|
|
20240222,165800,445717938,597,597,597,597,0
|
|
20240222,165700,445717938,597,597,597,597,0
|
|
20240222,165600,445717938,597,597,597,597,0
|
|
20240222,165500,445717938,597,597,597,597,0
|
|
20240222,165400,445717938,597,597,597,597,0
|
|
20240222,165300,445717938,597,597,597,597,0
|
|
20240222,165200,445717938,597,597,597,597,0
|
|
20240222,165100,445717938,597,597,597,597,0
|
|
20240222,165000,445717938,597,597,597,597,0
|
|
20240222,164900,445717938,597,597,597,597,0
|
|
20240222,164800,445717938,597,597,597,597,0
|
|
20240222,164700,445717938,597,597,597,597,3401
|
|
20240222,164600,445717938,597,597,597,597,0
|
|
20240222,164500,445717938,597,597,597,597,0
|
|
20240222,164400,445717938,597,597,597,597,0
|
|
20240222,164300,445717938,597,597,597,597,0
|
|
20240222,164200,445717938,597,597,597,597,0
|
|
20240222,164100,445717938,597,597,597,597,0
|
|
20240222,164000,445717938,597,597,597,597,0
|
|
20240222,163900,445717938,597,597,597,597,0
|
|
20240222,163800,445717938,597,597,597,597,0
|
|
20240222,163700,445717938,597,597,597,597,0
|
|
20240222,163600,445717938,597,597,597,597,0
|
|
20240222,163500,445717938,597,597,597,597,0
|
|
20240222,163400,445717938,597,597,597,597,0
|
|
20240222,163300,445717938,597,597,597,597,0
|
|
20240222,163200,445717938,597,597,597,597,0
|
|
20240222,163100,445717938,597,597,597,597,0
|
|
20240222,163000,445717938,597,597,597,597,0
|
|
20240222,162900,445717938,597,597,597,597,0
|
|
20240222,162800,445717938,597,597,597,597,0
|
|
20240222,162700,445717938,597,597,597,597,0
|
|
20240222,162600,445717938,597,597,597,597,0
|
|
20240222,162500,445717938,597,597,597,597,0
|
|
20240222,162400,445717938,597,597,597,597,0
|
|
20240222,162300,445717938,597,597,597,597,0
|
|
20240222,162200,445717938,597,597,597,597,0
|
|
20240222,162100,445717938,597,597,597,597,0
|
|
20240222,162000,445717938,597,597,597,597,0
|
|
20240222,161900,445717938,597,597,597,597,0
|
|
20240222,161800,445717938,597,597,597,597,0
|
|
20240222,161700,445717938,597,597,597,597,3401
|
|
20240222,161600,445717938,597,597,597,597,0
|
|
20240222,161500,445717938,597,597,597,597,0
|
|
20240222,161400,445717938,597,597,597,597,0
|
|
20240222,161300,445717938,597,597,597,597,0
|
|
20240222,161200,445717938,597,597,597,597,0
|
|
20240222,161100,445717938,597,597,597,597,0
|
|
20240222,161000,445717938,597,597,597,597,0
|
|
20240222,160900,445717938,597,597,597,597,0
|
|
20240222,160800,445717938,597,597,597,597,0
|
|
20240222,160700,445717938,597,597,597,597,0
|
|
20240222,160600,445717938,597,597,597,597,0
|
|
20240222,160500,445717938,597,597,597,597,0
|
|
20240222,160400,445717938,597,597,597,597,0
|
|
20240222,160300,445717938,597,597,597,597,0
|
|
20240222,160200,445717938,597,597,597,597,0
|
|
20240222,160100,445717938,597,597,597,597,0
|
|
20240222,160000,445717938,597,597,597,597,0
|
|
20240222,155900,445717938,597,597,597,597,0
|
|
20240222,155800,445717938,597,597,597,597,0
|
|
20240222,155700,445717938,597,597,597,597,0
|
|
20240222,155600,445717938,597,597,597,597,0
|
|
20240222,155500,445717938,597,597,597,597,0
|
|
20240222,155400,445717938,597,597,597,597,0
|
|
20240222,155300,445717938,597,597,597,597,0
|
|
20240222,155200,445717938,597,597,597,597,0
|
|
20240222,155100,445717938,597,597,597,597,0
|
|
20240222,155000,445717938,597,597,597,597,0
|
|
20240222,154900,445717938,597,597,597,597,0
|
|
20240222,154800,445717938,597,597,597,597,0
|
|
20240222,154700,445717938,597,597,597,597,3401
|
|
20240222,154600,445717938,597,597,597,597,0
|
|
20240222,154500,445717938,597,597,597,597,0
|
|
20240222,154400,445717938,597,597,597,597,0
|
|
20240222,154300,445717938,597,597,597,597,0
|
|
20240222,154200,445717938,597,597,597,597,0
|
|
20240222,154100,445717938,597,597,597,597,0
|
|
20240222,154000,445717938,597,597,597,597,0
|
|
20240222,153900,445717938,597,597,597,597,0
|
|
20240222,153800,445717938,597,597,597,597,0
|
|
20240222,153700,445717938,597,597,597,597,0
|
|
20240222,153600,445717938,597,597,597,597,0
|
|
20240222,153500,445717938,597,597,597,597,0
|
|
20240222,153400,445717938,597,597,597,597,0
|
|
20240222,153300,445717938,597,597,597,597,0
|
|
20240222,153200,445717938,597,597,597,597,0
|
|
20240222,153100,445717938,597,597,597,597,0
|
|
20240222,153000,445717938,597,597,597,597,3401
|
|
20240222,152900,443687541,598,598,598,598,0
|
|
20240222,152800,443687541,598,598,598,598,0
|
|
20240222,152700,443687541,598,598,598,598,0
|
|
20240222,152600,443687541,598,598,598,598,0
|
|
20240222,152500,443687541,598,598,598,598,0
|
|
20240222,152400,443687541,598,598,598,598,0
|
|
20240222,152300,443687541,598,598,598,598,0
|
|
20240222,152200,443687541,598,598,598,598,0
|
|
20240222,152100,443687541,598,598,598,598,0
|
|
20240222,152000,443687541,598,598,598,598,0
|
|
20240222,151900,443687541,598,590,598,586,17616
|
|
20240222,151800,433251172,590,584,590,584,37228
|
|
20240222,151700,411350427,582,584,584,582,2
|
|
20240222,151600,411349261,580,580,580,580,0
|
|
20240222,151500,411349261,580,580,580,580,0
|
|
20240222,151400,411349261,580,581,585,580,956
|
|
20240222,151300,410793746,581,581,581,581,0
|
|
20240222,151200,410793746,581,581,581,581,3
|
|
20240222,151100,410792003,581,581,585,581,17163
|
|
20240222,151000,400794126,579,579,579,578,15
|
|
20240222,150900,400785444,578,578,578,578,1
|
|
20240222,150800,400784866,581,580,581,580,5103
|
|
20240222,150700,397822107,578,578,578,578,1234
|
|
20240222,150600,397108855,576,578,578,576,21
|
|
20240222,150500,397096753,578,578,578,578,1923
|
|
20240222,150400,395985259,578,578,578,578,440
|
|
20240222,150300,395730939,578,578,578,578,21
|
|
20240222,150200,395718801,574,574,574,574,0
|
|
20240222,150100,395718801,574,578,578,574,12000
|
|
20240222,150000,388818389,577,578,578,577,650
|
|
20240222,145900,388443236,577,577,577,577,0
|
|
20240222,145800,388443236,577,578,578,577,2459
|
|
20240222,145700,387023893,577,578,578,577,3
|
|
20240222,145600,387022160,578,578,578,578,349
|
|
20240222,145500,386820438,577,578,578,577,198
|
|
20240222,145400,386706004,578,578,578,578,1
|
|
20240222,145300,386705426,578,574,578,574,14674
|
|
20240222,145200,378252334,574,574,574,574,331
|
|
20240222,145100,378062340,576,574,576,574,4000
|
|
20240222,145000,375760340,576,576,576,576,0
|
|
20240222,144900,375760340,576,575,576,575,1000
|
|
20240222,144800,375184840,573,573,573,573,0
|
|
20240222,144700,375184840,573,573,573,573,0
|
|
20240222,144600,375184840,573,573,573,573,0
|
|
20240222,144500,375184840,573,573,573,573,0
|
|
20240222,144400,375184840,573,573,573,573,0
|
|
20240222,144300,375184840,573,573,573,573,0
|
|
20240222,144200,375184840,573,573,573,573,0
|
|
20240222,144100,375184840,573,574,574,573,27800
|
|
20240222,144000,359242240,574,574,574,574,4421
|
|
20240222,143900,356704586,574,574,574,574,4421
|
|
20240222,143800,354166932,574,574,574,574,0
|
|
20240222,143700,354166932,574,574,574,574,0
|
|
20240222,143600,354166932,574,574,574,574,0
|
|
20240222,143500,354166932,574,574,574,574,754
|
|
20240222,143400,353734136,574,575,575,574,2912
|
|
20240222,143300,352059737,575,575,575,575,3715
|
|
20240222,143200,349923612,575,575,575,575,3444
|
|
20240222,143100,347943312,575,575,575,575,890
|
|
20240222,143000,347431562,576,576,576,576,24
|
|
20240222,142900,347417738,576,576,576,576,172
|
|
20240222,142800,347318666,575,575,576,575,6682
|
|
20240222,142700,343476443,576,576,576,576,1
|
|
20240222,142600,343475867,576,576,576,576,0
|
|
20240222,142500,343475867,576,576,576,576,0
|
|
20240222,142400,343475867,576,576,576,576,0
|
|
20240222,142300,343475867,576,576,576,576,29
|
|
20240222,142200,343459163,575,575,575,575,3
|
|
20240222,142100,343457438,578,576,578,576,27
|
|
20240222,142000,343441880,576,576,576,576,0
|
|
20240222,141900,343441880,576,576,576,576,658
|
|
20240222,141800,343062872,575,575,575,575,0
|
|
20240222,141700,343062872,575,577,577,575,18260
|
|
20240222,141600,332556297,575,575,575,575,0
|
|
20240222,141500,332556297,575,575,575,575,0
|
|
20240222,141400,332556297,575,575,577,575,2004
|
|
20240222,141300,331399993,576,576,576,576,3852
|
|
20240222,141200,329181241,575,575,575,575,5
|
|
20240222,141100,329178366,575,575,575,575,7440
|
|
20240222,141000,324900366,575,575,575,575,2002
|
|
20240222,140900,323749216,575,575,575,575,0
|
|
20240222,140800,323749216,575,575,575,575,3000
|
|
20240222,140700,322024216,574,574,574,574,0
|
|
20240222,140600,322024216,574,574,574,574,0
|
|
20240222,140500,322024216,574,574,574,574,6589
|
|
20240222,140400,318242130,574,574,574,574,1000
|
|
20240222,140300,317668130,574,575,575,574,10450
|
|
20240222,140200,311666836,575,575,575,575,0
|
|
20240222,140100,311666836,575,576,576,575,129
|
|
20240222,140000,311592533,575,576,576,574,1010
|
|
20240222,135900,311011782,576,575,576,575,19
|
|
20240222,135800,311000839,574,574,574,574,339
|
|
20240222,135700,310806253,574,574,574,574,1050
|
|
20240222,135600,310203553,574,574,574,574,0
|
|
20240222,135500,310203553,574,574,574,574,1
|
|
20240222,135400,310202979,577,577,577,577,100
|
|
20240222,135300,310145279,578,578,578,578,0
|
|
20240222,135200,310145279,578,574,578,574,800
|
|
20240222,135100,309685679,573,573,573,573,0
|
|
20240222,135000,309685679,573,573,573,573,0
|
|
20240222,134900,309685679,573,573,573,573,0
|
|
20240222,134800,309685679,573,573,573,573,0
|
|
20240222,134700,309685679,573,573,573,573,0
|
|
20240222,134600,309685679,573,574,574,573,2
|
|
20240222,134500,309684532,577,577,577,577,1
|
|
20240222,134400,309683955,573,573,573,573,0
|
|
20240222,134300,309683955,573,577,577,573,10000
|
|
20240222,134200,303950001,577,577,577,577,0
|
|
20240222,134100,303950001,577,577,577,577,122
|
|
20240222,134000,303879607,578,577,578,577,43
|
|
20240222,133900,303854766,577,578,578,577,363
|
|
20240222,133800,303644965,577,577,577,577,0
|
|
20240222,133700,303644965,577,577,577,577,4
|
|
20240222,133600,303642657,577,577,577,577,4
|
|
20240222,133500,303640349,577,578,578,577,128
|
|
20240222,133400,303566375,577,577,577,577,1
|
|
20240222,133300,303565798,574,574,574,574,0
|
|
20240222,133200,303565798,574,574,579,574,131
|
|
20240222,133100,303490073,579,574,579,574,4
|
|
20240222,133000,303487764,574,574,574,574,1
|
|
20240222,132900,303487190,572,574,579,572,20007
|
|
20240222,132800,291931833,573,571,573,571,1414
|
|
20240222,132700,291123611,571,571,571,571,1
|
|
20240222,132600,291123040,573,571,573,571,1014
|
|
20240222,132500,290544018,571,571,571,571,3
|
|
20240222,132400,290542305,573,570,574,570,1022
|
|
20240222,132300,289959700,570,572,572,570,2051
|
|
20240222,132200,288786530,574,571,574,571,11
|
|
20240222,132100,288780219,571,572,572,571,4000
|
|
20240222,132000,286495819,572,577,577,572,22
|
|
20240222,131900,286483135,578,578,578,578,0
|
|
20240222,131800,286483135,578,578,578,578,0
|
|
20240222,131700,286483135,578,578,578,578,0
|
|
20240222,131600,286483135,578,574,578,574,10000
|
|
20240222,131500,280722104,574,574,574,574,0
|
|
20240222,131400,280722104,574,574,574,574,250
|
|
20240222,131300,280578604,571,571,571,571,0
|
|
20240222,131200,280578604,571,571,571,571,0
|
|
20240222,131100,280578604,571,571,571,571,0
|
|
20240222,131000,280578604,571,571,571,571,225
|
|
20240222,130900,280450129,570,570,570,570,0
|
|
20240222,130800,280450129,570,570,570,570,0
|
|
20240222,130700,280450129,570,570,570,570,0
|
|
20240222,130600,280450129,570,570,570,570,500
|
|
20240222,130500,280165129,569,572,572,569,5526
|
|
20240222,130400,277020586,569,569,569,569,0
|
|
20240222,130300,277020586,569,570,570,569,1642
|
|
20240222,130200,276084747,570,574,574,570,27908
|
|
20240222,130100,260163828,574,574,574,574,0
|
|
20240222,130000,260163828,574,574,574,574,364
|
|
20240222,125900,259954892,574,572,574,572,6
|
|
20240222,125800,259951458,574,574,574,574,0
|
|
20240222,125700,259951458,574,574,574,574,50
|
|
20240222,125600,259922758,575,572,575,572,2005
|
|
20240222,125500,258775883,572,573,573,572,3000
|
|
20240222,125400,257059810,576,576,576,576,0
|
|
20240222,125300,257059810,576,575,576,571,5701
|
|
20240222,125200,253802295,574,576,576,574,321
|
|
20240222,125100,253618021,571,576,576,571,6192
|
|
20240222,125000,250072877,576,576,576,576,2
|
|
20240222,124900,250071725,576,576,576,576,1551
|
|
20240222,124800,249178349,573,573,576,573,12
|
|
20240222,124700,249171458,576,576,576,576,0
|
|
20240222,124600,249171458,576,576,576,576,0
|
|
20240222,124500,249171458,576,576,576,576,700
|
|
20240222,124400,248768258,572,572,572,572,51
|
|
20240222,124300,248739086,572,576,576,572,3002
|
|
20240222,124200,247009938,570,574,574,570,46727
|
|
20240222,124100,220321022,578,578,578,578,0
|
|
20240222,124000,220321022,578,578,578,578,50
|
|
20240222,123900,220292122,578,578,578,578,0
|
|
20240222,123800,220292122,578,577,578,573,5008
|
|
20240222,123700,217416883,577,577,577,577,45
|
|
20240222,123600,217390918,579,579,579,579,0
|
|
20240222,123500,217390918,579,579,579,579,1
|
|
20240222,123400,217390339,579,577,579,577,6
|
|
20240222,123300,217386875,577,579,579,577,150
|
|
20240222,123200,217300125,580,580,580,580,0
|
|
20240222,123100,217300125,580,579,580,579,5000
|
|
20240222,123000,214405067,580,580,580,580,0
|
|
20240222,122900,214405067,580,579,580,579,4
|
|
20240222,122800,214402750,580,579,580,578,1452
|
|
20240222,122700,213563488,580,578,580,578,1607
|
|
20240222,122600,212634638,581,578,581,578,6
|
|
20240222,122500,212631167,582,582,582,582,5
|
|
20240222,122400,212628257,578,578,578,578,1000
|
|
20240222,122300,212050257,578,578,578,578,1
|
|
20240222,122200,212049679,571,571,571,571,0
|
|
20240222,122100,212049679,571,571,571,571,0
|
|
20240222,122000,212049679,571,571,571,571,0
|
|
20240222,121900,212049679,571,571,571,571,0
|
|
20240222,121800,212049679,571,571,571,571,0
|
|
20240222,121700,212049679,571,581,581,571,34500
|
|
20240222,121600,192233449,582,582,582,582,42
|
|
20240222,121500,192209005,581,582,582,581,1060
|
|
20240222,121400,191592145,582,582,582,582,0
|
|
20240222,121300,191592145,582,582,582,582,0
|
|
20240222,121200,191592145,582,582,582,582,0
|
|
20240222,121100,191592145,582,582,582,582,1
|
|
20240222,121000,191591563,580,580,580,580,0
|
|
20240222,120900,191591563,580,580,580,580,5138
|
|
20240222,120800,188611523,579,579,579,579,0
|
|
20240222,120700,188611523,579,579,579,579,10270
|
|
20240222,120600,182665193,579,579,579,579,0
|
|
20240222,120500,182665193,579,579,579,579,0
|
|
20240222,120400,182665193,579,579,579,579,100
|
|
20240222,120300,182607293,579,579,579,579,0
|
|
20240222,120200,182607293,579,579,579,579,0
|
|
20240222,120100,182607293,579,579,579,579,200
|
|
20240222,120000,182491493,580,579,580,579,56
|
|
20240222,115900,182459068,579,579,579,579,200
|
|
20240222,115800,182343268,580,580,580,580,0
|
|
20240222,115700,182343268,580,580,580,580,0
|
|
20240222,115600,182343268,580,578,580,578,4600
|
|
20240222,115500,179676558,574,576,576,574,9240
|
|
20240222,115400,174370398,575,575,575,575,7855
|
|
20240222,115300,169853773,575,578,578,575,1295
|
|
20240222,115200,169107834,577,577,577,577,5
|
|
20240222,115100,169104949,578,577,578,574,29173
|
|
20240222,115000,152330069,577,580,580,577,4000
|
|
20240222,114900,150020151,577,577,577,577,0
|
|
20240222,114800,150020151,577,577,577,577,0
|
|
20240222,114700,150020151,577,577,577,577,0
|
|
20240222,114600,150020151,577,582,582,577,40001
|
|
20240222,114500,126892268,582,582,582,582,1
|
|
20240222,114400,126891686,583,583,583,583,52
|
|
20240222,114300,126861370,584,584,584,584,0
|
|
20240222,114200,126861370,584,584,584,584,0
|
|
20240222,114100,126861370,584,584,584,584,1
|
|
20240222,114000,126860786,584,584,584,584,0
|
|
20240222,113900,126860786,584,584,584,584,1
|
|
20240222,113800,126860202,582,582,582,582,0
|
|
20240222,113700,126860202,582,583,583,582,6
|
|
20240222,113600,126856708,584,584,584,584,338
|
|
20240222,113500,126659316,584,584,584,584,671
|
|
20240222,113400,126267452,585,584,585,584,119
|
|
20240222,113300,126197955,585,584,585,584,100
|
|
20240222,113200,126139459,585,585,585,585,0
|
|
20240222,113100,126139459,585,585,585,585,0
|
|
20240222,113000,126139459,585,583,585,583,2023
|
|
20240222,112900,124960047,583,583,583,583,150
|
|
20240222,112800,124872597,585,585,585,585,0
|
|
20240222,112700,124872597,585,584,585,584,30
|
|
20240222,112600,124855074,584,583,584,583,1009
|
|
20240222,112500,124266824,584,583,584,582,95
|
|
20240222,112400,124211439,583,583,583,583,1
|
|
20240222,112300,124210856,579,580,580,579,3605
|
|
20240222,112200,122122960,584,584,584,584,0
|
|
20240222,112100,122122960,584,584,584,584,1
|
|
20240222,112000,122122376,580,582,582,580,9835
|
|
20240222,111900,116418014,584,584,584,584,6
|
|
20240222,111800,116414510,584,584,584,584,6
|
|
20240222,111700,116411006,585,584,585,584,4
|
|
20240222,111600,116408669,585,585,585,585,0
|
|
20240222,111500,116408669,585,585,585,585,0
|
|
20240222,111400,116408669,585,585,585,585,0
|
|
20240222,111300,116408669,585,585,585,585,1
|
|
20240222,111200,116408084,585,585,585,585,0
|
|
20240222,111100,116408084,585,585,585,585,0
|
|
20240222,111000,116408084,585,584,585,584,33
|
|
20240222,110900,116388808,585,585,585,585,0
|
|
20240222,110800,116388808,585,585,585,585,2
|
|
20240222,110700,116387638,585,586,586,585,4022
|
|
20240222,110600,114030747,586,584,586,584,3319
|
|
20240222,110500,112090282,584,583,584,583,2922
|
|
20240222,110400,110386755,582,582,582,582,1099
|
|
20240222,110300,109747137,582,581,582,581,48
|
|
20240222,110200,109719248,581,581,581,581,0
|
|
20240222,110100,109719248,581,581,581,580,32
|
|
20240222,110000,109700657,581,581,581,581,0
|
|
20240222,105900,109700657,581,581,581,581,0
|
|
20240222,105800,109700657,581,581,581,581,0
|
|
20240222,105700,109700657,581,581,581,581,0
|
|
20240222,105600,109700657,581,581,581,581,0
|
|
20240222,105500,109700657,581,581,581,581,2
|
|
20240222,105400,109699495,581,580,581,580,67
|
|
20240222,105300,109660634,580,580,580,580,1
|
|
20240222,105200,109660054,579,579,579,579,0
|
|
20240222,105100,109660054,579,579,579,579,0
|
|
20240222,105000,109660054,579,579,579,579,0
|
|
20240222,104900,109660054,579,579,579,579,0
|
|
20240222,104800,109660054,579,579,579,579,0
|
|
20240222,104700,109660054,579,580,580,579,13884
|
|
20240222,104600,101621194,580,580,580,580,0
|
|
20240222,104500,101621194,580,580,580,580,7
|
|
20240222,104400,101617134,580,580,580,580,0
|
|
20240222,104300,101617134,580,580,580,580,0
|
|
20240222,104200,101617134,580,580,580,580,0
|
|
20240222,104100,101617134,580,580,580,580,102
|
|
20240222,104000,101557974,581,581,581,581,0
|
|
20240222,103900,101557974,581,581,581,581,0
|
|
20240222,103800,101557974,581,581,581,581,0
|
|
20240222,103700,101557974,581,581,581,581,1
|
|
20240222,103600,101557393,581,581,581,581,6
|
|
20240222,103500,101553907,579,579,579,579,0
|
|
20240222,103400,101553907,579,579,579,579,0
|
|
20240222,103300,101553907,579,579,579,579,0
|
|
20240222,103200,101553907,579,579,579,579,5
|
|
20240222,103100,101551012,581,581,581,581,1
|
|
20240222,103000,101550431,579,580,580,579,4033
|
|
20240222,102900,99214722,581,581,581,581,0
|
|
20240222,102800,99214722,581,581,581,581,1051
|
|
20240222,102700,98604091,581,581,581,581,0
|
|
20240222,102600,98604091,581,581,581,581,10
|
|
20240222,102500,98598281,581,581,581,581,0
|
|
20240222,102400,98598281,581,581,581,581,1
|
|
20240222,102300,98597700,581,581,581,581,1000
|
|
20240222,102200,98016700,581,581,581,581,0
|
|
20240222,102100,98016700,581,581,581,581,0
|
|
20240222,102000,98016700,581,581,581,581,0
|
|
20240222,101900,98016700,581,581,581,581,0
|
|
20240222,101800,98016700,581,581,581,581,0
|
|
20240222,101700,98016700,581,581,581,581,3353
|
|
20240222,101600,96068607,581,581,581,581,6227
|
|
20240222,101500,92450720,581,581,581,581,101
|
|
20240222,101400,92392039,580,580,580,580,163
|
|
20240222,101300,92297499,579,579,579,579,0
|
|
20240222,101200,92297499,579,579,579,579,266
|
|
20240222,101100,92143485,579,579,579,579,470
|
|
20240222,101000,91871355,579,579,579,579,93
|
|
20240222,100900,91817508,580,580,580,580,2
|
|
20240222,100800,91816348,580,580,580,580,225
|
|
20240222,100700,91685848,580,579,580,579,20
|
|
20240222,100600,91674258,580,580,580,580,186
|
|
20240222,100500,91566378,580,581,581,580,104
|
|
20240222,100400,91505958,581,579,581,579,2911
|
|
20240222,100300,89817629,580,579,580,579,1359
|
|
20240222,100200,89030767,580,580,580,579,12
|
|
20240222,100100,89023816,579,580,580,579,259
|
|
20240222,100000,88873605,580,580,580,580,0
|
|
20240222,095900,88873605,580,580,580,580,1
|
|
20240222,095800,88873025,580,580,580,580,0
|
|
20240222,095700,88873025,580,580,580,580,0
|
|
20240222,095600,88873025,580,580,580,580,362
|
|
20240222,095500,88663065,580,579,580,579,619
|
|
20240222,095400,88304595,580,580,580,580,301
|
|
20240222,095300,88130015,579,579,579,579,0
|
|
20240222,095200,88130015,579,579,579,579,539
|
|
20240222,095100,87817934,579,579,579,579,3625
|
|
20240222,095000,85719059,580,580,580,580,653
|
|
20240222,094900,85340319,581,581,581,581,229
|
|
20240222,094800,85207270,581,580,581,580,1149
|
|
20240222,094700,84539702,580,580,580,580,1
|
|
20240222,094600,84539122,581,581,581,581,51
|
|
20240222,094500,84509491,581,581,581,581,0
|
|
20240222,094400,84509491,581,581,581,581,0
|
|
20240222,094300,84509491,581,580,581,580,200
|
|
20240222,094200,84393490,584,584,584,584,0
|
|
20240222,094100,84393490,584,579,584,579,7611
|
|
20240222,094000,79966584,579,578,579,578,9439
|
|
20240222,093900,74510832,577,577,577,577,237
|
|
20240222,093800,74374083,578,578,578,578,1015
|
|
20240222,093700,73787413,578,578,578,578,4
|
|
20240222,093600,73785101,578,578,578,578,2
|
|
20240222,093500,73783945,578,578,578,578,0
|
|
20240222,093400,73783945,578,578,578,578,0
|
|
20240222,093300,73783945,578,578,578,578,5
|
|
20240222,093200,73781055,578,578,578,578,0
|
|
20240222,093100,73781055,578,574,578,574,544
|
|
20240222,093000,73467809,574,574,574,574,900
|
|
20240222,092900,72951209,575,575,575,575,0
|
|
20240222,092800,72951209,575,575,575,575,10
|
|
20240222,092700,72945459,575,573,575,570,13155
|
|
20240222,092600,65434938,573,573,573,573,582
|
|
20240222,092500,65101452,578,578,578,570,10319
|
|
20240222,092400,59194330,579,579,579,579,0
|
|
20240222,092300,59194330,579,579,579,579,0
|
|
20240222,092200,59194330,579,579,579,579,50
|
|
20240222,092100,59165380,579,577,579,575,430
|
|
20240222,092000,58917298,579,579,579,578,441
|
|
20240222,091900,58662185,578,574,579,574,357
|
|
20240222,091800,58456207,574,576,576,574,5000
|
|
20240222,091700,55582486,580,578,580,575,12361
|
|
20240222,091600,48461275,581,578,581,578,450
|
|
20240222,091500,48201160,578,579,579,578,3555
|
|
20240222,091400,46145437,583,583,583,583,0
|
|
20240222,091300,46145437,583,581,583,578,4836
|
|
20240222,091200,43346492,581,584,584,580,296
|
|
20240222,091100,43174514,580,583,584,580,8016
|
|
20240222,091000,38520845,584,584,584,584,14
|
|
20240222,090900,38512669,582,583,583,582,375
|
|
20240222,090800,38294417,584,584,584,584,0
|
|
20240222,090700,38294417,584,584,584,584,6
|
|
20240222,090600,38290913,584,584,584,584,1707
|
|
20240222,090500,37294025,586,586,589,578,9359
|
|
20240222,090400,31820713,587,590,590,587,20066
|
|
20240222,090300,20041872,591,593,593,585,1869
|
|
20240222,090200,18945001,585,585,597,585,620
|
|
20240222,090100,18576734,598,585,598,585,10974
|
|
20240222,090000,12156165,584,585,585,584,20784
|