620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,191700,1367721748,872,872,872,872,20515
|
|
20240222,191600,1367721748,872,872,872,872,0
|
|
20240222,191500,1367721748,872,872,872,872,0
|
|
20240222,191400,1367721748,872,872,872,872,0
|
|
20240222,191300,1367721748,872,872,872,872,0
|
|
20240222,191200,1367721748,872,872,872,872,0
|
|
20240222,191100,1367721748,872,872,872,872,0
|
|
20240222,191000,1367721748,872,872,872,872,0
|
|
20240222,190900,1367721748,872,872,872,872,0
|
|
20240222,190800,1367721748,872,872,872,872,0
|
|
20240222,190700,1367721748,872,872,872,872,0
|
|
20240222,190600,1367721748,872,872,872,872,0
|
|
20240222,190500,1367721748,872,872,872,872,0
|
|
20240222,190400,1367721748,872,872,872,872,0
|
|
20240222,190300,1367721748,872,872,872,872,0
|
|
20240222,190200,1367721748,872,872,872,872,0
|
|
20240222,190100,1367721748,872,872,872,872,0
|
|
20240222,190000,1367721748,872,872,872,872,0
|
|
20240222,185900,1367721748,872,872,872,872,0
|
|
20240222,185800,1367721748,872,872,872,872,0
|
|
20240222,185700,1367721748,872,872,872,872,0
|
|
20240222,185600,1367721748,872,872,872,872,0
|
|
20240222,185500,1367721748,872,872,872,872,0
|
|
20240222,185400,1367721748,872,872,872,872,0
|
|
20240222,185300,1367721748,872,872,872,872,0
|
|
20240222,185200,1367721748,872,872,872,872,0
|
|
20240222,185100,1367721748,872,872,872,872,0
|
|
20240222,185000,1367721748,872,872,872,872,0
|
|
20240222,184900,1367721748,872,872,872,872,0
|
|
20240222,184800,1367721748,872,872,872,872,0
|
|
20240222,184700,1367721748,872,872,872,872,20515
|
|
20240222,184600,1367721748,872,872,872,872,0
|
|
20240222,184500,1367721748,872,872,872,872,0
|
|
20240222,184400,1367721748,872,872,872,872,0
|
|
20240222,184300,1367721748,872,872,872,872,0
|
|
20240222,184200,1367721748,872,872,872,872,0
|
|
20240222,184100,1367721748,872,872,872,872,0
|
|
20240222,184000,1367721748,872,872,872,872,0
|
|
20240222,183900,1367721748,872,872,872,872,0
|
|
20240222,183800,1367721748,872,872,872,872,0
|
|
20240222,183700,1367721748,872,872,872,872,0
|
|
20240222,183600,1367721748,872,872,872,872,0
|
|
20240222,183500,1367721748,872,872,872,872,0
|
|
20240222,183400,1367721748,872,872,872,872,0
|
|
20240222,183300,1367721748,872,872,872,872,0
|
|
20240222,183200,1367721748,872,872,872,872,0
|
|
20240222,183100,1367721748,872,872,872,872,0
|
|
20240222,183000,1367721748,872,872,872,872,0
|
|
20240222,182900,1367721748,872,872,872,872,0
|
|
20240222,182800,1367721748,872,872,872,872,0
|
|
20240222,182700,1367721748,872,872,872,872,0
|
|
20240222,182600,1367721748,872,872,872,872,0
|
|
20240222,182500,1367721748,872,872,872,872,0
|
|
20240222,182400,1367721748,872,872,872,872,0
|
|
20240222,182300,1367721748,872,872,872,872,0
|
|
20240222,182200,1367721748,872,872,872,872,0
|
|
20240222,182100,1367721748,872,872,872,872,0
|
|
20240222,182000,1367721748,872,872,872,872,0
|
|
20240222,181900,1367721748,872,872,872,872,0
|
|
20240222,181800,1367721748,872,872,872,872,0
|
|
20240222,181700,1367721748,872,872,872,872,20515
|
|
20240222,181600,1367721748,872,872,872,872,0
|
|
20240222,181500,1367721748,872,872,872,872,0
|
|
20240222,181400,1367721748,872,872,872,872,0
|
|
20240222,181300,1367721748,872,872,872,872,0
|
|
20240222,181200,1367721748,872,872,872,872,0
|
|
20240222,181100,1367721748,872,872,872,872,0
|
|
20240222,181000,1367721748,872,872,872,872,0
|
|
20240222,180900,1367721748,872,872,872,872,0
|
|
20240222,180800,1367721748,872,872,872,872,0
|
|
20240222,180700,1367721748,872,872,872,872,0
|
|
20240222,180600,1367721748,872,872,872,872,0
|
|
20240222,180500,1367721748,872,872,872,872,0
|
|
20240222,180400,1367721748,872,872,872,872,0
|
|
20240222,180300,1367721748,872,872,872,872,0
|
|
20240222,180200,1367721748,872,872,872,872,0
|
|
20240222,180100,1367721748,872,872,872,872,0
|
|
20240222,180000,1367721748,872,872,872,872,0
|
|
20240222,175900,1367721748,872,872,872,872,0
|
|
20240222,175800,1367721748,872,872,872,872,0
|
|
20240222,175700,1367721748,872,872,872,872,0
|
|
20240222,175600,1367721748,872,872,872,872,0
|
|
20240222,175500,1367721748,872,872,872,872,0
|
|
20240222,175400,1367721748,872,872,872,872,0
|
|
20240222,175300,1367721748,872,872,872,872,0
|
|
20240222,175200,1367721748,872,872,872,872,0
|
|
20240222,175100,1367721748,872,872,872,872,0
|
|
20240222,175000,1367721748,872,872,872,872,0
|
|
20240222,174900,1367721748,872,872,872,872,0
|
|
20240222,174800,1367721748,872,872,872,872,0
|
|
20240222,174700,1367721748,872,872,872,872,20515
|
|
20240222,174600,1367721748,872,872,872,872,0
|
|
20240222,174500,1367721748,872,872,872,872,0
|
|
20240222,174400,1367721748,872,872,872,872,0
|
|
20240222,174300,1367721748,872,872,872,872,0
|
|
20240222,174200,1367721748,872,872,872,872,0
|
|
20240222,174100,1367721748,872,872,872,872,0
|
|
20240222,174000,1367721748,872,872,872,872,0
|
|
20240222,173900,1367721748,872,872,872,872,0
|
|
20240222,173800,1367721748,872,872,872,872,0
|
|
20240222,173700,1367721748,872,872,872,872,0
|
|
20240222,173600,1367721748,872,872,872,872,0
|
|
20240222,173500,1367721748,872,872,872,872,0
|
|
20240222,173400,1367721748,872,872,872,872,0
|
|
20240222,173300,1367721748,872,872,872,872,0
|
|
20240222,173200,1367721748,872,872,872,872,0
|
|
20240222,173100,1367721748,872,872,872,872,0
|
|
20240222,173000,1367721748,872,872,872,872,0
|
|
20240222,172900,1367721748,872,872,872,872,0
|
|
20240222,172800,1367721748,872,872,872,872,0
|
|
20240222,172700,1367721748,872,872,872,872,0
|
|
20240222,172600,1367721748,872,872,872,872,0
|
|
20240222,172500,1367721748,872,872,872,872,0
|
|
20240222,172400,1367721748,872,872,872,872,0
|
|
20240222,172300,1367721748,872,872,872,872,0
|
|
20240222,172200,1367721748,872,872,872,872,0
|
|
20240222,172100,1367721748,872,872,872,872,0
|
|
20240222,172000,1367721748,872,872,872,872,0
|
|
20240222,171900,1367721748,872,872,872,872,0
|
|
20240222,171800,1367721748,872,872,872,872,0
|
|
20240222,171700,1367721748,872,872,872,872,20515
|
|
20240222,171600,1367721748,872,872,872,872,0
|
|
20240222,171500,1367721748,872,872,872,872,0
|
|
20240222,171400,1367721748,872,872,872,872,0
|
|
20240222,171300,1367721748,872,872,872,872,0
|
|
20240222,171200,1367721748,872,872,872,872,0
|
|
20240222,171100,1367721748,872,872,872,872,0
|
|
20240222,171000,1367721748,872,872,872,872,0
|
|
20240222,170900,1367721748,872,872,872,872,0
|
|
20240222,170800,1367721748,872,872,872,872,0
|
|
20240222,170700,1367721748,872,872,872,872,0
|
|
20240222,170600,1367721748,872,872,872,872,0
|
|
20240222,170500,1367721748,872,872,872,872,0
|
|
20240222,170400,1367721748,872,872,872,872,0
|
|
20240222,170300,1367721748,872,872,872,872,0
|
|
20240222,170200,1367721748,872,872,872,872,0
|
|
20240222,170100,1367721748,872,872,872,872,0
|
|
20240222,170000,1367721748,872,872,872,872,0
|
|
20240222,165900,1367721748,872,872,872,872,0
|
|
20240222,165800,1367721748,872,872,872,872,0
|
|
20240222,165700,1367721748,872,872,872,872,0
|
|
20240222,165600,1367721748,872,872,872,872,0
|
|
20240222,165500,1367721748,872,872,872,872,0
|
|
20240222,165400,1367721748,872,872,872,872,0
|
|
20240222,165300,1367721748,872,872,872,872,0
|
|
20240222,165200,1367721748,872,872,872,872,0
|
|
20240222,165100,1367721748,872,872,872,872,0
|
|
20240222,165000,1367721748,872,872,872,872,0
|
|
20240222,164900,1367721748,872,872,872,872,0
|
|
20240222,164800,1367721748,872,872,872,872,0
|
|
20240222,164700,1367721748,872,872,872,872,20515
|
|
20240222,164600,1367721748,872,872,872,872,0
|
|
20240222,164500,1367721748,872,872,872,872,0
|
|
20240222,164400,1367721748,872,872,872,872,0
|
|
20240222,164300,1367721748,872,872,872,872,0
|
|
20240222,164200,1367721748,872,872,872,872,0
|
|
20240222,164100,1367721748,872,872,872,872,0
|
|
20240222,164000,1367721748,872,872,872,872,0
|
|
20240222,163900,1367721748,872,872,872,872,0
|
|
20240222,163800,1367721748,872,872,872,872,0
|
|
20240222,163700,1367721748,872,872,872,872,0
|
|
20240222,163600,1367721748,872,872,872,872,0
|
|
20240222,163500,1367721748,872,872,872,872,0
|
|
20240222,163400,1367721748,872,872,872,872,0
|
|
20240222,163300,1367721748,872,872,872,872,0
|
|
20240222,163200,1367721748,872,872,872,872,0
|
|
20240222,163100,1367721748,872,872,872,872,0
|
|
20240222,163000,1367721748,872,872,872,872,0
|
|
20240222,162900,1367721748,872,872,872,872,0
|
|
20240222,162800,1367721748,872,872,872,872,0
|
|
20240222,162700,1367721748,872,872,872,872,0
|
|
20240222,162600,1367721748,872,872,872,872,0
|
|
20240222,162500,1367721748,872,872,872,872,0
|
|
20240222,162400,1367721748,872,872,872,872,0
|
|
20240222,162300,1367721748,872,872,872,872,0
|
|
20240222,162200,1367721748,872,872,872,872,0
|
|
20240222,162100,1367721748,872,872,872,872,0
|
|
20240222,162000,1367721748,872,872,872,872,0
|
|
20240222,161900,1367721748,872,872,872,872,0
|
|
20240222,161800,1367721748,872,872,872,872,0
|
|
20240222,161700,1367721748,872,872,872,872,20515
|
|
20240222,161600,1367721748,872,872,872,872,0
|
|
20240222,161500,1367721748,872,872,872,872,0
|
|
20240222,161400,1367721748,872,872,872,872,0
|
|
20240222,161300,1367721748,872,872,872,872,0
|
|
20240222,161200,1367721748,872,872,872,872,0
|
|
20240222,161100,1367721748,872,872,872,872,0
|
|
20240222,161000,1367721748,872,872,872,872,0
|
|
20240222,160900,1367721748,872,872,872,872,0
|
|
20240222,160800,1367721748,872,872,872,872,0
|
|
20240222,160700,1367721748,872,872,872,872,0
|
|
20240222,160600,1367721748,872,872,872,872,0
|
|
20240222,160500,1367721748,872,872,872,872,0
|
|
20240222,160400,1367721748,872,872,872,872,0
|
|
20240222,160300,1367721748,872,872,872,872,0
|
|
20240222,160200,1367721748,872,872,872,872,0
|
|
20240222,160100,1367721748,872,872,872,872,0
|
|
20240222,160000,1367721748,872,872,872,872,0
|
|
20240222,155900,1367721748,872,872,872,872,0
|
|
20240222,155800,1367721748,872,872,872,872,0
|
|
20240222,155700,1367721748,872,872,872,872,0
|
|
20240222,155600,1367721748,872,872,872,872,0
|
|
20240222,155500,1367721748,872,872,872,872,0
|
|
20240222,155400,1367721748,872,872,872,872,0
|
|
20240222,155300,1367721748,872,872,872,872,0
|
|
20240222,155200,1367721748,872,872,872,872,0
|
|
20240222,155100,1367721748,872,872,872,872,0
|
|
20240222,155000,1367721748,872,872,872,872,0
|
|
20240222,154900,1367721748,872,872,872,872,0
|
|
20240222,154800,1367721748,872,872,872,872,0
|
|
20240222,154700,1367721748,872,872,872,872,20515
|
|
20240222,154600,1367721748,872,872,872,872,0
|
|
20240222,154500,1367721748,872,872,872,872,0
|
|
20240222,154400,1367721748,872,872,872,872,0
|
|
20240222,154300,1367721748,872,872,872,872,0
|
|
20240222,154200,1367721748,872,872,872,872,0
|
|
20240222,154100,1367721748,872,872,872,872,0
|
|
20240222,154000,1367721748,872,872,872,872,0
|
|
20240222,153900,1367721748,872,872,872,872,0
|
|
20240222,153800,1367721748,872,872,872,872,0
|
|
20240222,153700,1367721748,872,872,872,872,0
|
|
20240222,153600,1367721748,872,872,872,872,0
|
|
20240222,153500,1367721748,872,872,872,872,0
|
|
20240222,153400,1367721748,872,872,872,872,0
|
|
20240222,153300,1367721748,872,872,872,872,0
|
|
20240222,153200,1367721748,872,872,872,872,0
|
|
20240222,153100,1367721748,872,872,872,872,0
|
|
20240222,153000,1367721748,872,872,872,872,20515
|
|
20240222,152900,1349832668,873,873,873,873,0
|
|
20240222,152800,1349832668,873,873,873,873,0
|
|
20240222,152700,1349832668,873,873,873,873,0
|
|
20240222,152600,1349832668,873,873,873,873,0
|
|
20240222,152500,1349832668,873,873,873,873,0
|
|
20240222,152400,1349832668,873,873,873,873,0
|
|
20240222,152300,1349832668,873,873,873,873,0
|
|
20240222,152200,1349832668,873,873,873,873,0
|
|
20240222,152100,1349832668,873,873,873,873,0
|
|
20240222,152000,1349832668,873,873,873,873,0
|
|
20240222,151900,1349832668,873,873,873,872,1830
|
|
20240222,151800,1348235822,873,873,873,872,4716
|
|
20240222,151700,1344119954,872,873,873,872,5613
|
|
20240222,151600,1339224918,872,873,874,872,3141
|
|
20240222,151500,1336485873,874,873,874,873,60
|
|
20240222,151400,1336433492,874,873,874,873,2974
|
|
20240222,151300,1333837188,873,872,873,872,2303
|
|
20240222,151200,1331828971,871,872,872,871,1468
|
|
20240222,151100,1330549475,872,872,872,872,46
|
|
20240222,151000,1330509363,870,872,872,870,4185
|
|
20240222,150900,1326863240,871,872,872,871,184
|
|
20240222,150800,1326702805,872,872,872,872,1
|
|
20240222,150700,1326701933,869,870,870,869,10753
|
|
20240222,150600,1317353575,870,870,871,870,6671
|
|
20240222,150500,1311549782,870,872,872,870,19015
|
|
20240222,150400,1295001705,872,872,872,871,6371
|
|
20240222,150300,1289449064,873,872,873,872,1901
|
|
20240222,150200,1287791391,872,872,873,872,1543
|
|
20240222,150100,1286445894,872,871,872,871,2576
|
|
20240222,150000,1284199641,871,871,871,871,100
|
|
20240222,145900,1284112541,871,871,871,871,1152
|
|
20240222,145800,1283109149,871,871,871,871,2921
|
|
20240222,145700,1280564958,872,872,872,871,203
|
|
20240222,145600,1280388142,871,872,872,871,334
|
|
20240222,145500,1280097192,871,870,872,870,5230
|
|
20240222,145400,1275543236,870,870,870,870,0
|
|
20240222,145300,1275543236,870,870,870,870,6
|
|
20240222,145200,1275538016,870,870,870,870,7
|
|
20240222,145100,1275531926,870,870,870,870,0
|
|
20240222,145000,1275531926,870,870,870,870,2
|
|
20240222,144900,1275530186,869,869,869,869,1009
|
|
20240222,144800,1274653365,869,869,869,869,1202
|
|
20240222,144700,1273608827,870,870,870,870,6882
|
|
20240222,144600,1267621487,870,870,870,870,32
|
|
20240222,144500,1267593647,871,871,871,871,34
|
|
20240222,144400,1267564033,870,870,870,870,95
|
|
20240222,144300,1267481383,870,871,873,870,7933
|
|
20240222,144200,1260567328,870,870,870,870,0
|
|
20240222,144100,1260567328,870,870,870,870,369
|
|
20240222,144000,1260246298,870,870,870,870,0
|
|
20240222,143900,1260246298,870,870,870,870,3406
|
|
20240222,143800,1257283078,870,870,870,870,10
|
|
20240222,143700,1257274378,870,870,870,870,224
|
|
20240222,143600,1257079498,869,870,870,869,132
|
|
20240222,143500,1256964721,869,869,869,869,8
|
|
20240222,143400,1256957769,871,871,871,871,0
|
|
20240222,143300,1256957769,871,870,871,870,512
|
|
20240222,143200,1256512190,870,870,870,870,3034
|
|
20240222,143100,1253872610,871,871,871,871,5
|
|
20240222,143000,1253868255,871,870,871,870,18
|
|
20240222,142900,1253852579,871,870,871,870,2477
|
|
20240222,142800,1251697405,869,869,869,869,263
|
|
20240222,142700,1251468858,869,870,870,869,323
|
|
20240222,142600,1251188169,869,869,870,869,110
|
|
20240222,142500,1251092562,869,869,869,869,2100
|
|
20240222,142400,1249267662,869,869,869,868,569
|
|
20240222,142300,1248773219,868,869,869,868,738
|
|
20240222,142200,1248131903,869,869,869,869,1
|
|
20240222,142100,1248131034,869,869,869,869,3251
|
|
20240222,142000,1245305915,869,869,869,868,6342
|
|
20240222,141900,1239800548,869,870,870,869,1034
|
|
20240222,141800,1238901192,869,869,869,869,1383
|
|
20240222,141700,1237699365,869,870,870,868,22
|
|
20240222,141600,1237680235,870,870,870,870,557
|
|
20240222,141500,1237195645,870,867,870,867,200
|
|
20240222,141400,1237022230,868,867,868,867,6000
|
|
20240222,141300,1231818230,867,867,867,867,50
|
|
20240222,141200,1231774880,867,869,870,867,14105
|
|
20240222,141100,1219541803,870,870,870,870,40
|
|
20240222,141000,1219507003,870,870,870,870,10
|
|
20240222,140900,1219498303,870,869,870,867,2006
|
|
20240222,140800,1217756841,867,867,867,867,0
|
|
20240222,140700,1217756841,867,868,868,867,15000
|
|
20240222,140600,1204749332,868,871,871,868,44025
|
|
20240222,140500,1166495475,872,872,872,872,1
|
|
20240222,140400,1166494603,872,872,872,871,7
|
|
20240222,140300,1166488504,871,871,871,871,27
|
|
20240222,140200,1166464987,872,871,872,871,909
|
|
20240222,140100,1165673247,870,870,870,870,0
|
|
20240222,140000,1165673247,870,872,872,870,18
|
|
20240222,135900,1165657582,872,873,873,872,72
|
|
20240222,135800,1165594753,873,873,873,873,73
|
|
20240222,135700,1165531024,872,872,872,872,0
|
|
20240222,135600,1165531024,872,872,872,872,2629
|
|
20240222,135500,1163238536,873,873,873,873,0
|
|
20240222,135400,1163238536,873,873,873,873,0
|
|
20240222,135300,1163238536,873,873,873,873,777
|
|
20240222,135200,1162560215,873,873,873,873,0
|
|
20240222,135100,1162560215,873,873,873,873,4
|
|
20240222,135000,1162556723,873,871,873,870,1185
|
|
20240222,134900,1161522766,873,873,873,873,0
|
|
20240222,134800,1161522766,873,873,873,873,0
|
|
20240222,134700,1161522766,873,871,873,870,3170
|
|
20240222,134600,1158763953,870,870,870,870,0
|
|
20240222,134500,1158763953,870,870,870,870,0
|
|
20240222,134400,1158763953,870,870,870,870,0
|
|
20240222,134300,1158763953,870,870,870,870,0
|
|
20240222,134200,1158763953,870,871,873,870,5015
|
|
20240222,134100,1154398542,871,871,871,871,3
|
|
20240222,134000,1154395929,873,872,873,872,935
|
|
20240222,133900,1153580424,872,872,872,871,2308
|
|
20240222,133800,1151567956,872,871,872,871,21
|
|
20240222,133700,1151549655,872,872,872,872,6
|
|
20240222,133600,1151544423,872,872,872,872,0
|
|
20240222,133500,1151544423,872,872,872,872,0
|
|
20240222,133400,1151544423,872,872,872,872,0
|
|
20240222,133300,1151544423,872,872,872,872,2
|
|
20240222,133200,1151542679,872,872,872,872,10
|
|
20240222,133100,1151533959,872,872,872,872,0
|
|
20240222,133000,1151533959,872,872,872,872,10
|
|
20240222,132900,1151525239,871,871,871,871,2204
|
|
20240222,132800,1149605555,871,871,871,871,0
|
|
20240222,132700,1149605555,871,872,872,871,122
|
|
20240222,132600,1149499272,872,872,872,872,0
|
|
20240222,132500,1149499272,872,872,872,872,21
|
|
20240222,132400,1149480960,871,873,873,871,1001
|
|
20240222,132300,1148607089,870,870,873,870,251
|
|
20240222,132200,1148388431,874,873,874,872,4118
|
|
20240222,132100,1144789331,872,873,873,872,2
|
|
20240222,132000,1144787586,870,870,870,870,16456
|
|
20240222,131900,1130470866,871,870,871,870,547
|
|
20240222,131800,1129994475,874,871,874,871,5000
|
|
20240222,131700,1125626329,870,869,870,869,67009
|
|
20240222,131600,1067385655,869,869,869,869,2298
|
|
20240222,131500,1065388693,869,869,871,869,14119
|
|
20240222,131400,1053113563,869,872,872,869,23597
|
|
20240222,131300,1032594257,870,874,874,869,21801
|
|
20240222,131200,1013607938,873,873,873,873,100
|
|
20240222,131100,1013520638,872,874,874,872,1081
|
|
20240222,131000,1012576500,873,873,873,873,18
|
|
20240222,130900,1012560786,874,872,874,872,366
|
|
20240222,130800,1012241218,873,871,873,871,3642
|
|
20240222,130700,1009065933,872,872,872,872,97
|
|
20240222,130600,1008981349,872,872,872,872,630
|
|
20240222,130500,1008431989,872,872,872,872,583
|
|
20240222,130400,1007923613,872,872,873,872,3616
|
|
20240222,130300,1004770457,872,873,873,872,12
|
|
20240222,130200,1004759982,873,873,873,873,2613
|
|
20240222,130100,1002478833,876,873,876,873,2312
|
|
20240222,130000,1000460454,873,873,873,873,11
|
|
20240222,125900,1000450851,874,874,874,874,6180
|
|
20240222,125800,995049531,875,875,875,875,6004
|
|
20240222,125700,989796031,876,876,876,876,10
|
|
20240222,125600,989787271,876,875,876,875,1010
|
|
20240222,125500,988903520,875,874,875,874,3
|
|
20240222,125400,988900896,874,874,874,874,106
|
|
20240222,125300,988808252,874,874,874,874,7436
|
|
20240222,125200,982309188,875,875,875,875,23
|
|
20240222,125100,982289063,875,875,875,875,1000
|
|
20240222,125000,981414063,875,875,875,875,3
|
|
20240222,124900,981411438,875,875,875,875,8
|
|
20240222,124800,981404438,874,874,874,874,2247
|
|
20240222,124700,979440560,874,874,874,874,118
|
|
20240222,124600,979337428,874,874,874,874,0
|
|
20240222,124500,979337428,874,874,874,874,9
|
|
20240222,124400,979329562,873,873,873,873,0
|
|
20240222,124300,979329562,873,876,876,873,988
|
|
20240222,124200,978466998,876,876,876,876,0
|
|
20240222,124100,978466998,876,876,876,876,3
|
|
20240222,124000,978464370,873,873,873,873,51
|
|
20240222,123900,978419847,875,875,875,875,1000
|
|
20240222,123800,977544847,873,872,873,872,238
|
|
20240222,123700,977337239,872,873,873,872,2061
|
|
20240222,123600,975540025,873,875,875,873,3845
|
|
20240222,123500,972181879,875,876,876,875,312
|
|
20240222,123400,971908873,876,876,876,876,6020
|
|
20240222,123300,966635353,876,876,876,876,9000
|
|
20240222,123200,958751353,876,876,876,876,153
|
|
20240222,123100,958617325,875,875,875,873,1855
|
|
20240222,123000,956994389,875,876,876,873,256
|
|
20240222,122900,956770163,876,876,876,876,548
|
|
20240222,122800,956290115,876,876,876,876,0
|
|
20240222,122700,956290115,876,876,876,876,0
|
|
20240222,122600,956290115,876,876,876,876,1
|
|
20240222,122500,956289239,873,873,873,873,127
|
|
20240222,122400,956178368,873,873,873,873,0
|
|
20240222,122300,956178368,873,873,873,873,18
|
|
20240222,122200,956162654,872,872,872,872,0
|
|
20240222,122100,956162654,872,872,872,872,0
|
|
20240222,122000,956162654,872,873,873,872,3728
|
|
20240222,121900,952911728,873,874,875,873,2509
|
|
20240222,121800,950720896,874,874,874,874,1927
|
|
20240222,121700,949036698,875,875,875,875,49
|
|
20240222,121600,948993823,875,875,875,875,4159
|
|
20240222,121500,945354698,875,875,875,875,21
|
|
20240222,121400,945336323,875,875,875,875,15
|
|
20240222,121300,945323198,877,877,877,877,0
|
|
20240222,121200,945323198,877,877,877,877,0
|
|
20240222,121100,945323198,877,877,877,877,3
|
|
20240222,121000,945320567,877,877,877,877,2
|
|
20240222,120900,945318813,877,875,877,875,96
|
|
20240222,120800,945234797,873,875,875,873,2466
|
|
20240222,120700,943081313,875,875,875,875,305
|
|
20240222,120600,942814438,875,876,876,875,555
|
|
20240222,120500,942328812,877,877,877,877,12
|
|
20240222,120400,942318288,876,876,876,876,4
|
|
20240222,120300,942314784,876,876,876,876,152
|
|
20240222,120200,942181632,876,875,876,875,4560
|
|
20240222,120100,938187630,876,875,876,874,56
|
|
20240222,120000,938138675,877,877,877,876,111
|
|
20240222,115900,938041337,876,876,876,876,5
|
|
20240222,115800,938036957,873,873,873,873,10
|
|
20240222,115700,938028227,875,875,875,875,44
|
|
20240222,115600,937989727,875,875,875,875,200
|
|
20240222,115500,937814727,876,875,876,875,201
|
|
20240222,115400,937638851,875,875,876,875,2014
|
|
20240222,115300,935876600,875,874,875,874,1882
|
|
20240222,115200,934231730,875,874,877,874,352
|
|
20240222,115100,933923736,874,876,879,874,41656
|
|
20240222,115000,897351248,876,876,879,874,178
|
|
20240222,114900,897195501,879,876,879,876,23118
|
|
20240222,114800,876902540,876,874,876,874,365
|
|
20240222,114700,876583506,875,874,875,874,6033
|
|
20240222,114600,871304663,875,875,875,875,1181
|
|
20240222,114500,870271288,874,873,875,873,53595
|
|
20240222,114400,823410988,872,871,872,871,1385
|
|
20240222,114300,822203303,872,872,872,872,4571
|
|
20240222,114200,818217391,872,871,872,871,279
|
|
20240222,114100,817974378,871,871,871,871,2924
|
|
20240222,114000,815427574,871,871,871,870,1026
|
|
20240222,113900,814534078,871,870,871,870,5018
|
|
20240222,113800,810168400,869,871,871,869,13115
|
|
20240222,113700,798758347,871,871,871,870,4515
|
|
20240222,113600,794827733,871,871,871,870,2630
|
|
20240222,113500,792539033,870,871,871,869,2600
|
|
20240222,113400,790276633,871,871,871,871,55
|
|
20240222,113300,790228728,869,869,869,869,0
|
|
20240222,113200,790228728,869,871,871,869,20
|
|
20240222,113100,790211342,869,869,869,869,236
|
|
20240222,113000,790006258,869,871,871,869,32
|
|
20240222,112900,789978388,870,870,871,870,47
|
|
20240222,112800,789937480,870,871,871,870,28
|
|
20240222,112700,789913101,869,871,871,869,331
|
|
20240222,112600,789625241,870,869,870,869,353
|
|
20240222,112500,789318473,869,869,869,869,1010
|
|
20240222,112400,788440783,869,870,870,869,382
|
|
20240222,112300,788108444,870,870,870,870,277
|
|
20240222,112200,787867454,870,870,870,870,104
|
|
20240222,112100,787776974,869,870,870,869,1939
|
|
20240222,112000,786091544,870,870,870,868,19547
|
|
20240222,111900,769097761,870,868,870,868,2347
|
|
20240222,111800,767060541,868,869,869,868,7900
|
|
20240222,111700,760202316,869,870,870,869,519
|
|
20240222,111600,759751096,869,869,869,868,2945
|
|
20240222,111500,757192051,869,870,870,869,371
|
|
20240222,111400,756869631,870,868,870,868,1849
|
|
20240222,111300,755262989,868,869,870,868,18005
|
|
20240222,111200,739625067,869,870,870,869,5238
|
|
20240222,111100,735068019,870,870,870,870,1331
|
|
20240222,111000,733910049,870,869,870,868,1670
|
|
20240222,110900,732458284,868,871,871,868,39029
|
|
20240222,110800,698512971,871,872,872,871,3450
|
|
20240222,110700,695508017,871,871,873,871,954
|
|
20240222,110600,694677078,871,871,871,871,500
|
|
20240222,110500,694241578,871,871,872,871,3508
|
|
20240222,110400,691183875,871,871,872,871,6996
|
|
20240222,110300,685083460,870,871,872,870,18839
|
|
20240222,110200,668677606,872,874,874,872,9680
|
|
20240222,110100,660231774,875,875,875,875,800
|
|
20240222,110000,659531774,875,875,875,874,602
|
|
20240222,105900,659005524,875,875,875,875,7029
|
|
20240222,105800,652855149,875,876,876,875,69
|
|
20240222,105700,652794708,875,876,876,875,587
|
|
20240222,105600,652280616,877,878,878,876,202
|
|
20240222,105500,652103661,876,876,878,876,801
|
|
20240222,105400,651401983,878,877,878,874,10959
|
|
20240222,105300,641815464,878,876,878,876,5791
|
|
20240222,105200,636742545,876,876,876,876,321
|
|
20240222,105100,636461349,875,876,876,875,4600
|
|
20240222,105000,632434438,878,878,878,878,39
|
|
20240222,104900,632400196,878,876,878,876,6
|
|
20240222,104800,632394936,878,878,878,878,1
|
|
20240222,104700,632394058,876,876,876,876,301
|
|
20240222,104600,632130382,876,876,876,876,0
|
|
20240222,104500,632130382,876,878,878,876,140
|
|
20240222,104400,632007662,878,878,878,878,17
|
|
20240222,104300,631992736,878,877,878,877,2
|
|
20240222,104200,631990981,878,878,878,878,0
|
|
20240222,104100,631990981,878,876,878,876,735
|
|
20240222,104000,631347119,878,878,878,878,1900
|
|
20240222,103900,629678919,878,875,878,875,2370
|
|
20240222,103800,627605163,875,878,878,875,3676
|
|
20240222,103700,624387328,878,878,878,878,202
|
|
20240222,103600,624209972,878,879,879,875,8730
|
|
20240222,103500,616567903,879,878,879,878,436
|
|
20240222,103400,616185081,879,879,879,879,2
|
|
20240222,103300,616183323,878,878,878,878,699
|
|
20240222,103200,615569601,879,878,879,877,11622
|
|
20240222,103100,605366310,877,876,877,875,34921
|
|
20240222,103000,574763667,876,875,876,875,443
|
|
20240222,102900,574375902,877,874,877,874,4435
|
|
20240222,102800,570497084,874,874,874,874,613
|
|
20240222,102700,569961322,874,876,876,874,2111
|
|
20240222,102600,568116188,877,877,877,877,1521
|
|
20240222,102500,566782271,877,877,877,877,50
|
|
20240222,102400,566738421,877,876,877,876,2518
|
|
20240222,102300,564532635,873,877,877,873,10484
|
|
20240222,102200,555361710,876,877,877,876,347
|
|
20240222,102100,555057442,878,878,878,877,28
|
|
20240222,102000,555032868,878,876,878,876,1826
|
|
20240222,101900,553431665,876,876,876,876,1
|
|
20240222,101800,553430789,876,876,876,876,1
|
|
20240222,101700,553429913,876,875,876,875,8004
|
|
20240222,101600,546422922,875,876,876,875,128
|
|
20240222,101500,546310921,875,875,875,875,336
|
|
20240222,101400,546016921,876,876,876,876,102
|
|
20240222,101300,545927569,876,876,876,876,13289
|
|
20240222,101200,534286405,876,876,878,876,14259
|
|
20240222,101100,521785514,877,875,877,875,7362
|
|
20240222,101000,515336167,875,873,875,873,364
|
|
20240222,100900,515018389,875,873,875,873,6931
|
|
20240222,100800,508964694,875,873,875,873,816
|
|
20240222,100700,508252324,873,873,873,873,2283
|
|
20240222,100600,506259265,875,876,876,873,224
|
|
20240222,100500,506063177,876,873,876,873,2392
|
|
20240222,100400,503974958,872,874,874,871,9217
|
|
20240222,100300,495937788,876,874,876,871,11301
|
|
20240222,100200,486087804,876,876,876,872,3247
|
|
20240222,100100,483253155,876,874,876,871,19726
|
|
20240222,100000,466049133,871,871,874,870,1208
|
|
20240222,095900,464997183,871,875,876,870,50684
|
|
20240222,095800,420834290,876,875,876,875,4972
|
|
20240222,095700,416483785,875,875,876,875,1484
|
|
20240222,095600,415185282,875,875,876,875,11119
|
|
20240222,095500,405456153,875,873,875,873,11102
|
|
20240222,095400,395764103,876,876,876,874,4511
|
|
20240222,095300,391818170,876,877,878,876,74
|
|
20240222,095200,391753264,877,878,878,877,117
|
|
20240222,095100,391650653,878,878,879,878,2269
|
|
20240222,095000,389658470,878,880,880,878,1488
|
|
20240222,094900,388351954,880,880,880,878,104
|
|
20240222,094800,388260634,880,880,880,878,10
|
|
20240222,094700,388251840,880,878,880,876,1354
|
|
20240222,094600,387062814,878,878,878,878,86
|
|
20240222,094500,386987306,878,876,878,875,4599
|
|
20240222,094400,382954556,876,876,876,875,505
|
|
20240222,094300,382512363,876,877,877,875,2906
|
|
20240222,094200,379966909,877,877,877,877,2772
|
|
20240222,094100,377535865,877,878,878,876,1481
|
|
20240222,094000,376235651,878,874,878,872,12760
|
|
20240222,093900,365084872,873,875,875,871,4446
|
|
20240222,093800,361200506,875,875,876,871,21775
|
|
20240222,093700,342198638,875,876,878,875,2024
|
|
20240222,093600,340427097,878,878,878,877,788
|
|
20240222,093500,339735854,878,878,878,877,239
|
|
20240222,093400,339526038,878,878,878,874,14945
|
|
20240222,093300,326457987,878,878,878,874,27851
|
|
20240222,093200,302089499,878,877,880,877,7503
|
|
20240222,093100,295502360,880,877,881,877,2763
|
|
20240222,093000,293077008,877,881,881,877,4319
|
|
20240222,092900,289287826,881,879,881,878,333
|
|
20240222,092800,288995129,881,881,882,879,6142
|
|
20240222,092700,283592801,881,882,882,881,2347
|
|
20240222,092600,281524762,882,880,882,879,2773
|
|
20240222,092500,279084662,880,879,880,877,19420
|
|
20240222,092400,262032977,880,880,880,880,0
|
|
20240222,092300,262032977,880,880,880,877,11880
|
|
20240222,092200,251598168,881,882,882,879,4823
|
|
20240222,092100,247356073,880,882,882,880,1623
|
|
20240222,092000,245927565,881,881,882,881,154
|
|
20240222,091900,245791878,881,880,881,880,3322
|
|
20240222,091800,242868515,880,880,880,879,1312
|
|
20240222,091700,241714387,880,880,881,879,9101
|
|
20240222,091600,233708147,881,881,881,880,365
|
|
20240222,091500,233386593,881,882,882,880,15400
|
|
20240222,091400,219828531,882,882,883,881,3344
|
|
20240222,091300,216880559,882,883,885,882,4958
|
|
20240222,091200,212496620,881,886,886,881,1824
|
|
20240222,091100,210884773,886,883,886,883,3281
|
|
20240222,091000,207979119,883,881,883,879,9910
|
|
20240222,090900,199253863,880,880,880,880,265
|
|
20240222,090800,199020663,879,881,882,879,6251
|
|
20240222,090700,193511410,881,881,882,880,11944
|
|
20240222,090600,182986583,881,880,881,878,24389
|
|
20240222,090500,161544887,881,882,882,878,8606
|
|
20240222,090400,153977966,878,880,882,878,24120
|
|
20240222,090300,132791877,879,884,887,879,63678
|
|
20240222,090200,76720126,884,887,887,884,8829
|
|
20240222,090100,68900561,887,885,888,885,37316
|
|
20240222,090000,35820538,883,887,887,883,38874
|