620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,191700,852593461,856,856,856,856,36482
|
|
20240223,191600,852593461,856,856,856,856,0
|
|
20240223,191500,852593461,856,856,856,856,0
|
|
20240223,191400,852593461,856,856,856,856,0
|
|
20240223,191300,852593461,856,856,856,856,0
|
|
20240223,191200,852593461,856,856,856,856,0
|
|
20240223,191100,852593461,856,856,856,856,0
|
|
20240223,191000,852593461,856,856,856,856,0
|
|
20240223,190900,852593461,856,856,856,856,0
|
|
20240223,190800,852593461,856,856,856,856,0
|
|
20240223,190700,852593461,856,856,856,856,0
|
|
20240223,190600,852593461,856,856,856,856,0
|
|
20240223,190500,852593461,856,856,856,856,0
|
|
20240223,190400,852593461,856,856,856,856,0
|
|
20240223,190300,852593461,856,856,856,856,0
|
|
20240223,190200,852593461,856,856,856,856,0
|
|
20240223,190100,852593461,856,856,856,856,0
|
|
20240223,190000,852593461,856,856,856,856,0
|
|
20240223,185900,852593461,856,856,856,856,0
|
|
20240223,185800,852593461,856,856,856,856,0
|
|
20240223,185700,852593461,856,856,856,856,0
|
|
20240223,185600,852593461,856,856,856,856,0
|
|
20240223,185500,852593461,856,856,856,856,0
|
|
20240223,185400,852593461,856,856,856,856,0
|
|
20240223,185300,852593461,856,856,856,856,0
|
|
20240223,185200,852593461,856,856,856,856,0
|
|
20240223,185100,852593461,856,856,856,856,0
|
|
20240223,185000,852593461,856,856,856,856,0
|
|
20240223,184900,852593461,856,856,856,856,0
|
|
20240223,184800,852593461,856,856,856,856,0
|
|
20240223,184700,852593461,856,856,856,856,36482
|
|
20240223,184600,852593461,856,856,856,856,0
|
|
20240223,184500,852593461,856,856,856,856,0
|
|
20240223,184400,852593461,856,856,856,856,0
|
|
20240223,184300,852593461,856,856,856,856,0
|
|
20240223,184200,852593461,856,856,856,856,0
|
|
20240223,184100,852593461,856,856,856,856,0
|
|
20240223,184000,852593461,856,856,856,856,0
|
|
20240223,183900,852593461,856,856,856,856,0
|
|
20240223,183800,852593461,856,856,856,856,0
|
|
20240223,183700,852593461,856,856,856,856,0
|
|
20240223,183600,852593461,856,856,856,856,0
|
|
20240223,183500,852593461,856,856,856,856,0
|
|
20240223,183400,852593461,856,856,856,856,0
|
|
20240223,183300,852593461,856,856,856,856,0
|
|
20240223,183200,852593461,856,856,856,856,0
|
|
20240223,183100,852593461,856,856,856,856,0
|
|
20240223,183000,852593461,856,856,856,856,0
|
|
20240223,182900,852593461,856,856,856,856,0
|
|
20240223,182800,852593461,856,856,856,856,0
|
|
20240223,182700,852593461,856,856,856,856,0
|
|
20240223,182600,852593461,856,856,856,856,0
|
|
20240223,182500,852593461,856,856,856,856,0
|
|
20240223,182400,852593461,856,856,856,856,0
|
|
20240223,182300,852593461,856,856,856,856,0
|
|
20240223,182200,852593461,856,856,856,856,0
|
|
20240223,182100,852593461,856,856,856,856,0
|
|
20240223,182000,852593461,856,856,856,856,0
|
|
20240223,181900,852593461,856,856,856,856,0
|
|
20240223,181800,852593461,856,856,856,856,0
|
|
20240223,181700,852593461,856,856,856,856,36482
|
|
20240223,181600,852593461,856,856,856,856,0
|
|
20240223,181500,852593461,856,856,856,856,0
|
|
20240223,181400,852593461,856,856,856,856,0
|
|
20240223,181300,852593461,856,856,856,856,0
|
|
20240223,181200,852593461,856,856,856,856,0
|
|
20240223,181100,852593461,856,856,856,856,0
|
|
20240223,181000,852593461,856,856,856,856,0
|
|
20240223,180900,852593461,856,856,856,856,0
|
|
20240223,180800,852593461,856,856,856,856,0
|
|
20240223,180700,852593461,856,856,856,856,0
|
|
20240223,180600,852593461,856,856,856,856,0
|
|
20240223,180500,852593461,856,856,856,856,0
|
|
20240223,180400,852593461,856,856,856,856,0
|
|
20240223,180300,852593461,856,856,856,856,0
|
|
20240223,180200,852593461,856,856,856,856,0
|
|
20240223,180100,852593461,856,856,856,856,0
|
|
20240223,180000,852593461,856,856,856,856,0
|
|
20240223,175900,852593461,856,856,856,856,0
|
|
20240223,175800,852593461,856,856,856,856,0
|
|
20240223,175700,852593461,856,856,856,856,0
|
|
20240223,175600,852593461,856,856,856,856,0
|
|
20240223,175500,852593461,856,856,856,856,0
|
|
20240223,175400,852593461,856,856,856,856,0
|
|
20240223,175300,852593461,856,856,856,856,0
|
|
20240223,175200,852593461,856,856,856,856,0
|
|
20240223,175100,852593461,856,856,856,856,0
|
|
20240223,175000,852593461,856,856,856,856,0
|
|
20240223,174900,852593461,856,856,856,856,0
|
|
20240223,174800,852593461,856,856,856,856,0
|
|
20240223,174700,852593461,856,856,856,856,36482
|
|
20240223,174600,852593461,856,856,856,856,0
|
|
20240223,174500,852593461,856,856,856,856,0
|
|
20240223,174400,852593461,856,856,856,856,0
|
|
20240223,174300,852593461,856,856,856,856,0
|
|
20240223,174200,852593461,856,856,856,856,0
|
|
20240223,174100,852593461,856,856,856,856,0
|
|
20240223,174000,852593461,856,856,856,856,0
|
|
20240223,173900,852593461,856,856,856,856,0
|
|
20240223,173800,852593461,856,856,856,856,0
|
|
20240223,173700,852593461,856,856,856,856,0
|
|
20240223,173600,852593461,856,856,856,856,0
|
|
20240223,173500,852593461,856,856,856,856,0
|
|
20240223,173400,852593461,856,856,856,856,0
|
|
20240223,173300,852593461,856,856,856,856,0
|
|
20240223,173200,852593461,856,856,856,856,0
|
|
20240223,173100,852593461,856,856,856,856,0
|
|
20240223,173000,852593461,856,856,856,856,0
|
|
20240223,172900,852593461,856,856,856,856,0
|
|
20240223,172800,852593461,856,856,856,856,0
|
|
20240223,172700,852593461,856,856,856,856,0
|
|
20240223,172600,852593461,856,856,856,856,0
|
|
20240223,172500,852593461,856,856,856,856,0
|
|
20240223,172400,852593461,856,856,856,856,0
|
|
20240223,172300,852593461,856,856,856,856,0
|
|
20240223,172200,852593461,856,856,856,856,0
|
|
20240223,172100,852593461,856,856,856,856,0
|
|
20240223,172000,852593461,856,856,856,856,0
|
|
20240223,171900,852593461,856,856,856,856,0
|
|
20240223,171800,852593461,856,856,856,856,0
|
|
20240223,171700,852593461,856,856,856,856,36482
|
|
20240223,171600,852593461,856,856,856,856,0
|
|
20240223,171500,852593461,856,856,856,856,0
|
|
20240223,171400,852593461,856,856,856,856,0
|
|
20240223,171300,852593461,856,856,856,856,0
|
|
20240223,171200,852593461,856,856,856,856,0
|
|
20240223,171100,852593461,856,856,856,856,0
|
|
20240223,171000,852593461,856,856,856,856,0
|
|
20240223,170900,852593461,856,856,856,856,0
|
|
20240223,170800,852593461,856,856,856,856,0
|
|
20240223,170700,852593461,856,856,856,856,0
|
|
20240223,170600,852593461,856,856,856,856,0
|
|
20240223,170500,852593461,856,856,856,856,0
|
|
20240223,170400,852593461,856,856,856,856,0
|
|
20240223,170300,852593461,856,856,856,856,0
|
|
20240223,170200,852593461,856,856,856,856,0
|
|
20240223,170100,852593461,856,856,856,856,0
|
|
20240223,170000,852593461,856,856,856,856,0
|
|
20240223,165900,852593461,856,856,856,856,0
|
|
20240223,165800,852593461,856,856,856,856,0
|
|
20240223,165700,852593461,856,856,856,856,0
|
|
20240223,165600,852593461,856,856,856,856,0
|
|
20240223,165500,852593461,856,856,856,856,0
|
|
20240223,165400,852593461,856,856,856,856,0
|
|
20240223,165300,852593461,856,856,856,856,0
|
|
20240223,165200,852593461,856,856,856,856,0
|
|
20240223,165100,852593461,856,856,856,856,0
|
|
20240223,165000,852593461,856,856,856,856,0
|
|
20240223,164900,852593461,856,856,856,856,0
|
|
20240223,164800,852593461,856,856,856,856,0
|
|
20240223,164700,852593461,856,856,856,856,36482
|
|
20240223,164600,852593461,856,856,856,856,0
|
|
20240223,164500,852593461,856,856,856,856,0
|
|
20240223,164400,852593461,856,856,856,856,0
|
|
20240223,164300,852593461,856,856,856,856,0
|
|
20240223,164200,852593461,856,856,856,856,0
|
|
20240223,164100,852593461,856,856,856,856,0
|
|
20240223,164000,852593461,856,856,856,856,0
|
|
20240223,163900,852593461,856,856,856,856,0
|
|
20240223,163800,852593461,856,856,856,856,0
|
|
20240223,163700,852593461,856,856,856,856,0
|
|
20240223,163600,852593461,856,856,856,856,0
|
|
20240223,163500,852593461,856,856,856,856,0
|
|
20240223,163400,852593461,856,856,856,856,0
|
|
20240223,163300,852593461,856,856,856,856,0
|
|
20240223,163200,852593461,856,856,856,856,0
|
|
20240223,163100,852593461,856,856,856,856,0
|
|
20240223,163000,852593461,856,856,856,856,0
|
|
20240223,162900,852593461,856,856,856,856,0
|
|
20240223,162800,852593461,856,856,856,856,0
|
|
20240223,162700,852593461,856,856,856,856,0
|
|
20240223,162600,852593461,856,856,856,856,0
|
|
20240223,162500,852593461,856,856,856,856,0
|
|
20240223,162400,852593461,856,856,856,856,0
|
|
20240223,162300,852593461,856,856,856,856,0
|
|
20240223,162200,852593461,856,856,856,856,0
|
|
20240223,162100,852593461,856,856,856,856,0
|
|
20240223,162000,852593461,856,856,856,856,0
|
|
20240223,161900,852593461,856,856,856,856,0
|
|
20240223,161800,852593461,856,856,856,856,0
|
|
20240223,161700,852593461,856,856,856,856,36482
|
|
20240223,161600,852593461,856,856,856,856,0
|
|
20240223,161500,852593461,856,856,856,856,0
|
|
20240223,161400,852593461,856,856,856,856,0
|
|
20240223,161300,852593461,856,856,856,856,0
|
|
20240223,161200,852593461,856,856,856,856,0
|
|
20240223,161100,852593461,856,856,856,856,0
|
|
20240223,161000,852593461,856,856,856,856,0
|
|
20240223,160900,852593461,856,856,856,856,0
|
|
20240223,160800,852593461,856,856,856,856,0
|
|
20240223,160700,852593461,856,856,856,856,0
|
|
20240223,160600,852593461,856,856,856,856,0
|
|
20240223,160500,852593461,856,856,856,856,0
|
|
20240223,160400,852593461,856,856,856,856,0
|
|
20240223,160300,852593461,856,856,856,856,0
|
|
20240223,160200,852593461,856,856,856,856,0
|
|
20240223,160100,852593461,856,856,856,856,0
|
|
20240223,160000,852593461,856,856,856,856,0
|
|
20240223,155900,852593461,856,856,856,856,0
|
|
20240223,155800,852593461,856,856,856,856,0
|
|
20240223,155700,852593461,856,856,856,856,0
|
|
20240223,155600,852593461,856,856,856,856,0
|
|
20240223,155500,852593461,856,856,856,856,0
|
|
20240223,155400,852593461,856,856,856,856,0
|
|
20240223,155300,852593461,856,856,856,856,0
|
|
20240223,155200,852593461,856,856,856,856,0
|
|
20240223,155100,852593461,856,856,856,856,0
|
|
20240223,155000,852593461,856,856,856,856,0
|
|
20240223,154900,852593461,856,856,856,856,0
|
|
20240223,154800,852593461,856,856,856,856,0
|
|
20240223,154700,852593461,856,856,856,856,36482
|
|
20240223,154600,852593461,856,856,856,856,0
|
|
20240223,154500,852593461,856,856,856,856,0
|
|
20240223,154400,852593461,856,856,856,856,0
|
|
20240223,154300,852593461,856,856,856,856,0
|
|
20240223,154200,852593461,856,856,856,856,0
|
|
20240223,154100,852593461,856,856,856,856,0
|
|
20240223,154000,852593461,856,856,856,856,0
|
|
20240223,153900,852593461,856,856,856,856,0
|
|
20240223,153800,852593461,856,856,856,856,0
|
|
20240223,153700,852593461,856,856,856,856,0
|
|
20240223,153600,852593461,856,856,856,856,0
|
|
20240223,153500,852593461,856,856,856,856,0
|
|
20240223,153400,852593461,856,856,856,856,0
|
|
20240223,153300,852593461,856,856,856,856,0
|
|
20240223,153200,852593461,856,856,856,856,0
|
|
20240223,153100,852593461,856,856,856,856,0
|
|
20240223,153000,852593461,856,856,856,856,36482
|
|
20240223,152900,821364869,856,856,856,856,0
|
|
20240223,152800,821364869,856,856,856,856,0
|
|
20240223,152700,821364869,856,856,856,856,0
|
|
20240223,152600,821364869,856,856,856,856,0
|
|
20240223,152500,821364869,856,856,856,856,0
|
|
20240223,152400,821364869,856,856,856,856,0
|
|
20240223,152300,821364869,856,856,856,856,0
|
|
20240223,152200,821364869,856,856,856,856,0
|
|
20240223,152100,821364869,856,856,856,856,0
|
|
20240223,152000,821364869,856,856,856,856,0
|
|
20240223,151900,821364869,856,857,859,856,9904
|
|
20240223,151800,812867955,856,858,858,856,400
|
|
20240223,151700,812525107,857,858,858,857,2200
|
|
20240223,151600,810637508,858,857,858,857,111
|
|
20240223,151500,810542273,857,857,857,856,1011
|
|
20240223,151400,809676817,856,857,857,856,3100
|
|
20240223,151300,807020950,858,858,858,858,1030
|
|
20240223,151200,806137210,858,858,858,858,4520
|
|
20240223,151100,802259050,857,857,857,857,0
|
|
20240223,151000,802259050,857,857,857,857,10
|
|
20240223,150900,802250480,856,856,856,856,14
|
|
20240223,150800,802238496,858,858,858,856,4101
|
|
20240223,150700,798719954,856,856,856,856,520
|
|
20240223,150600,798274834,856,857,858,856,2849
|
|
20240223,150500,795830698,857,857,858,857,1721
|
|
20240223,150400,794355789,857,857,858,857,11669
|
|
20240223,150300,784344857,857,858,858,857,4551
|
|
20240223,150200,780444629,858,858,858,858,1
|
|
20240223,150100,780443771,858,857,858,857,23
|
|
20240223,150000,780424059,857,857,857,857,1
|
|
20240223,145900,780423202,857,857,857,857,0
|
|
20240223,145800,780423202,857,858,858,857,1001
|
|
20240223,145700,779565344,858,858,858,858,500
|
|
20240223,145600,779136344,855,857,857,855,13914
|
|
20240223,145500,767232046,856,856,857,856,6397
|
|
20240223,145400,761756114,857,857,857,857,205
|
|
20240223,145300,761580429,857,857,857,857,0
|
|
20240223,145200,761580429,857,857,857,857,1315
|
|
20240223,145100,760453474,857,857,857,857,82
|
|
20240223,145000,760383200,857,857,857,857,3821
|
|
20240223,144900,757108603,857,858,858,857,4364
|
|
20240223,144800,753368562,858,857,858,857,453
|
|
20240223,144700,752980241,856,856,856,856,0
|
|
20240223,144600,752980241,856,856,856,856,550
|
|
20240223,144500,752509441,859,858,859,858,521
|
|
20240223,144400,752061955,859,859,859,859,152
|
|
20240223,144300,751931387,856,856,856,856,1000
|
|
20240223,144200,751075387,856,857,857,856,929
|
|
20240223,144100,750279571,857,858,859,857,370
|
|
20240223,144000,749962331,858,859,859,857,588
|
|
20240223,143900,749457965,856,856,856,856,203
|
|
20240223,143800,749284197,859,856,859,856,321
|
|
20240223,143700,749009121,859,859,859,856,404
|
|
20240223,143600,748662844,855,855,855,855,1704
|
|
20240223,143500,747205924,855,856,856,855,808
|
|
20240223,143400,746514686,856,858,858,856,1062
|
|
20240223,143300,745604664,859,858,859,858,1546
|
|
20240223,143200,744277939,858,857,858,857,8498
|
|
20240223,143100,736993479,857,857,857,857,3764
|
|
20240223,143000,733767731,857,857,857,857,3862
|
|
20240223,142900,730457997,857,857,857,857,9
|
|
20240223,142800,730450284,856,856,856,856,8827
|
|
20240223,142700,722894372,855,855,855,855,0
|
|
20240223,142600,722894372,855,856,856,855,350
|
|
20240223,142500,722594822,856,855,856,855,373
|
|
20240223,142400,722275884,855,855,855,855,1200
|
|
20240223,142300,721249884,855,855,855,855,30
|
|
20240223,142200,721224234,855,855,855,855,100
|
|
20240223,142100,721138734,855,855,855,855,10
|
|
20240223,142000,721130184,855,855,855,855,1000
|
|
20240223,141900,720275184,856,856,856,855,461
|
|
20240223,141800,719880627,856,857,857,856,6926
|
|
20240223,141700,713951970,857,857,857,857,0
|
|
20240223,141600,713951970,857,857,857,857,0
|
|
20240223,141500,713951970,857,857,857,857,742
|
|
20240223,141400,713316076,857,857,857,857,405
|
|
20240223,141300,712968991,857,857,857,857,0
|
|
20240223,141200,712968991,857,857,857,857,500
|
|
20240223,141100,712540491,858,855,858,855,4065
|
|
20240223,141000,709060974,856,855,856,855,675
|
|
20240223,140900,708483842,853,853,853,853,0
|
|
20240223,140800,708483842,853,853,853,853,19
|
|
20240223,140700,708467635,853,853,855,853,116
|
|
20240223,140600,708368560,853,855,855,853,101
|
|
20240223,140500,708282207,855,854,855,853,789
|
|
20240223,140400,707609179,853,853,853,853,2401
|
|
20240223,140300,705561126,853,854,855,853,14224
|
|
20240223,140200,693422711,854,855,855,854,827
|
|
20240223,140100,692715627,856,855,856,855,2
|
|
20240223,140000,692713916,855,855,855,855,0
|
|
20240223,135900,692713916,855,855,855,855,1020
|
|
20240223,135800,691841816,855,856,856,855,626
|
|
20240223,135700,691306533,856,856,856,856,2
|
|
20240223,135600,691304821,856,855,856,855,116
|
|
20240223,135500,691205640,856,856,856,856,0
|
|
20240223,135400,691205640,856,856,856,856,18
|
|
20240223,135300,691190232,856,856,856,856,0
|
|
20240223,135200,691190232,856,854,856,854,9
|
|
20240223,135100,691182530,853,854,854,853,5150
|
|
20240223,135000,686785658,854,856,856,854,1171
|
|
20240223,134900,685783956,856,856,856,854,10706
|
|
20240223,134800,676635784,855,855,855,855,1
|
|
20240223,134700,676634929,855,855,856,855,7
|
|
20240223,134600,676628941,856,855,856,855,6
|
|
20240223,134500,676623808,856,856,856,855,869
|
|
20240223,134400,675880198,856,856,856,856,0
|
|
20240223,134300,675880198,856,856,856,856,600
|
|
20240223,134200,675366598,855,855,855,855,118
|
|
20240223,134100,675265708,855,855,855,855,150
|
|
20240223,134000,675137458,854,854,854,854,0
|
|
20240223,133900,675137458,854,854,856,854,2008
|
|
20240223,133800,673422512,856,856,856,856,397
|
|
20240223,133700,673082680,856,855,856,854,12484
|
|
20240223,133600,662415339,855,855,855,855,2253
|
|
20240223,133500,660489024,856,857,857,856,172
|
|
20240223,133400,660341791,855,856,856,855,2300
|
|
20240223,133300,658374166,857,856,857,856,1001
|
|
20240223,133200,657517309,857,857,857,857,4
|
|
20240223,133100,657513881,856,856,857,856,227
|
|
20240223,133000,657319554,855,856,856,855,1000
|
|
20240223,132900,656464251,857,857,857,857,301
|
|
20240223,132800,656206294,855,855,855,855,2050
|
|
20240223,132700,654453544,857,857,857,857,102
|
|
20240223,132600,654366130,858,858,858,858,1
|
|
20240223,132500,654365272,855,856,856,855,3829
|
|
20240223,132400,651087947,856,856,856,856,2110
|
|
20240223,132300,649281787,856,857,858,856,501
|
|
20240223,132200,648851932,858,858,858,858,0
|
|
20240223,132100,648851932,858,858,858,858,204
|
|
20240223,132000,648676900,858,858,858,858,179
|
|
20240223,131900,648523318,858,856,858,856,964
|
|
20240223,131800,647697556,855,856,856,855,3778
|
|
20240223,131700,644466369,857,857,857,857,133
|
|
20240223,131600,644352388,856,855,856,855,3913
|
|
20240223,131500,641006560,856,856,856,856,0
|
|
20240223,131400,641006560,856,856,856,856,289
|
|
20240223,131300,640759176,856,858,858,856,5215
|
|
20240223,131200,636293508,859,859,859,859,55
|
|
20240223,131100,636246263,859,859,859,859,12
|
|
20240223,131000,636235955,858,858,858,858,10
|
|
20240223,130900,636227375,859,859,859,859,106
|
|
20240223,130800,636136321,858,858,858,858,1
|
|
20240223,130700,636135463,858,858,858,858,182
|
|
20240223,130600,635979307,858,858,858,858,50
|
|
20240223,130500,635936407,859,859,859,858,76
|
|
20240223,130400,635871173,859,859,859,859,1
|
|
20240223,130300,635870314,858,858,858,858,0
|
|
20240223,130200,635870314,858,858,858,858,0
|
|
20240223,130100,635870314,858,858,858,858,3700
|
|
20240223,130000,632695714,856,858,858,856,171
|
|
20240223,125900,632549331,856,856,856,856,0
|
|
20240223,125800,632549331,856,858,858,856,1318
|
|
20240223,125700,631418522,857,857,857,857,2172
|
|
20240223,125600,629557118,856,857,858,856,1376
|
|
20240223,125500,628377886,858,857,858,857,27
|
|
20240223,125400,628354746,858,857,858,857,772
|
|
20240223,125300,627693100,858,858,858,858,51
|
|
20240223,125200,627649342,858,858,858,858,0
|
|
20240223,125100,627649342,858,858,858,858,150
|
|
20240223,125000,627520642,858,858,858,858,50
|
|
20240223,124900,627477742,858,858,858,858,5
|
|
20240223,124800,627473452,858,858,858,856,9755
|
|
20240223,124700,619120902,858,858,858,857,167
|
|
20240223,124600,618977662,857,858,858,857,209
|
|
20240223,124500,618798349,858,858,858,858,0
|
|
20240223,124400,618798349,858,858,858,858,0
|
|
20240223,124300,618798349,858,857,858,857,3759
|
|
20240223,124200,615576884,858,858,858,858,501
|
|
20240223,124100,615147026,857,858,858,857,1001
|
|
20240223,124000,614289168,858,859,859,857,2263
|
|
20240223,123900,612347546,860,859,860,859,503
|
|
20240223,123800,611915467,861,861,861,860,1906
|
|
20240223,123700,610276305,861,860,861,860,51
|
|
20240223,123600,610232444,861,861,861,861,0
|
|
20240223,123500,610232444,861,861,861,861,0
|
|
20240223,123400,610232444,861,862,862,861,6
|
|
20240223,123300,610227273,860,860,860,860,0
|
|
20240223,123200,610227273,860,862,862,860,273
|
|
20240223,123100,609992053,862,860,862,860,3720
|
|
20240223,123000,606792851,860,860,860,860,12
|
|
20240223,122900,606782531,861,861,862,861,4213
|
|
20240223,122800,603155137,861,861,861,861,501
|
|
20240223,122700,602723776,861,861,861,861,2000
|
|
20240223,122600,601001776,861,861,861,861,7
|
|
20240223,122500,600995749,862,861,862,861,6
|
|
20240223,122400,600990578,862,861,862,861,263
|
|
20240223,122300,600763874,862,862,862,861,63
|
|
20240223,122200,600709570,863,861,863,861,6
|
|
20240223,122100,600704394,861,861,861,861,94
|
|
20240223,122000,600623460,861,860,861,860,579
|
|
20240223,121900,600125519,860,860,860,860,1
|
|
20240223,121800,600124659,858,859,859,858,28
|
|
20240223,121700,600100625,859,859,859,859,1100
|
|
20240223,121600,599155725,857,857,857,857,0
|
|
20240223,121500,599155725,857,857,857,857,0
|
|
20240223,121400,599155725,857,857,857,857,0
|
|
20240223,121300,599155725,857,857,857,857,0
|
|
20240223,121200,599155725,857,860,861,857,13970
|
|
20240223,121100,587183294,857,858,858,857,7397
|
|
20240223,121000,580836987,858,859,859,858,2702
|
|
20240223,120900,578518468,859,859,859,859,1
|
|
20240223,120800,578517609,859,859,859,859,79
|
|
20240223,120700,578449748,858,859,859,858,2400
|
|
20240223,120600,576390041,859,859,859,859,0
|
|
20240223,120500,576390041,859,861,861,859,101
|
|
20240223,120400,576303082,859,859,859,859,800
|
|
20240223,120300,575615882,859,859,859,859,20
|
|
20240223,120200,575598702,859,861,861,859,32965
|
|
20240223,120100,547265744,861,861,861,861,0
|
|
20240223,120000,547265744,861,861,861,861,2435
|
|
20240223,115900,545169209,863,863,863,863,27
|
|
20240223,115800,545145908,863,863,863,863,210
|
|
20240223,115700,544964678,863,863,863,863,0
|
|
20240223,115600,544964678,863,863,863,863,10
|
|
20240223,115500,544956048,863,863,863,863,100
|
|
20240223,115400,544869748,863,863,863,863,219
|
|
20240223,115300,544680751,863,863,863,863,4687
|
|
20240223,115200,540635870,863,863,863,863,101
|
|
20240223,115100,540548707,863,863,863,863,118
|
|
20240223,115000,540446873,863,863,863,863,319
|
|
20240223,114900,540171576,863,863,863,863,5
|
|
20240223,114800,540167261,863,863,863,863,1020
|
|
20240223,114700,539287001,860,860,860,860,0
|
|
20240223,114600,539287001,860,862,862,860,4163
|
|
20240223,114500,535705352,863,863,863,863,51
|
|
20240223,114400,535661339,863,863,863,863,19
|
|
20240223,114300,535644942,862,862,862,862,509
|
|
20240223,114200,535206184,864,864,864,864,0
|
|
20240223,114100,535206184,864,864,864,864,89
|
|
20240223,114000,535129288,864,864,864,863,876
|
|
20240223,113900,534372565,864,863,864,863,190
|
|
20240223,113800,534208425,864,863,864,863,12447
|
|
20240223,113700,523454559,863,863,863,863,2
|
|
20240223,113600,523452833,863,863,863,863,1
|
|
20240223,113500,523451970,863,863,863,863,19
|
|
20240223,113400,523435573,863,863,863,863,19
|
|
20240223,113300,523419176,863,863,864,863,14
|
|
20240223,113200,523407093,864,864,864,864,1
|
|
20240223,113100,523406229,863,862,863,862,21675
|
|
20240223,113000,504721219,862,860,862,860,101
|
|
20240223,112900,504634357,862,862,862,862,0
|
|
20240223,112800,504634357,862,861,862,861,621
|
|
20240223,112700,504099675,862,861,862,861,857
|
|
20240223,112600,503361797,861,861,861,860,107
|
|
20240223,112500,503269770,861,861,861,861,11
|
|
20240223,112400,503260299,860,860,860,860,4226
|
|
20240223,112300,499625939,861,861,861,861,0
|
|
20240223,112200,499625939,861,859,861,858,868
|
|
20240223,112100,498879786,860,860,860,860,251
|
|
20240223,112000,498663926,860,860,860,859,4010
|
|
20240223,111900,495219103,860,860,860,860,4178
|
|
20240223,111800,491626023,860,862,862,860,169
|
|
20240223,111700,491480445,861,861,861,861,1055
|
|
20240223,111600,490572090,862,861,862,861,992
|
|
20240223,111500,489717386,862,862,862,862,30
|
|
20240223,111400,489691526,862,862,862,862,1
|
|
20240223,111300,489690664,862,862,862,861,2268
|
|
20240223,111200,487737064,861,861,861,861,53
|
|
20240223,111100,487691431,861,862,862,861,102
|
|
20240223,111000,487603607,862,862,862,862,700
|
|
20240223,110900,487000207,861,861,861,861,351
|
|
20240223,110800,486697996,862,862,862,862,9
|
|
20240223,110700,486690238,862,862,862,862,2
|
|
20240223,110600,486688514,862,861,862,861,15
|
|
20240223,110500,486675598,861,861,861,861,50
|
|
20240223,110400,486632548,862,862,862,862,2400
|
|
20240223,110300,484563748,861,861,861,861,1651
|
|
20240223,110200,483142237,860,861,861,860,7012
|
|
20240223,110100,477104978,862,862,862,862,27
|
|
20240223,110000,477081704,862,862,862,862,0
|
|
20240223,105900,477081704,862,861,862,861,4067
|
|
20240223,105800,473575958,861,862,862,861,28
|
|
20240223,105700,473551846,860,860,860,860,49
|
|
20240223,105600,473509706,860,860,860,860,1
|
|
20240223,105500,473508846,860,860,860,860,650
|
|
20240223,105400,472949846,860,860,860,860,1
|
|
20240223,105300,472948986,860,860,860,860,6004
|
|
20240223,105200,467785546,862,862,862,862,235
|
|
20240223,105100,467582976,862,862,862,862,1501
|
|
20240223,105000,466289114,862,862,862,862,1
|
|
20240223,104900,466288252,860,860,860,860,0
|
|
20240223,104800,466288252,860,861,861,860,720
|
|
20240223,104700,465668990,861,862,862,861,296
|
|
20240223,104600,465414124,861,861,861,861,1817
|
|
20240223,104500,463849687,862,862,863,862,93
|
|
20240223,104400,463769508,863,863,863,862,342
|
|
20240223,104300,463474402,862,862,862,862,350
|
|
20240223,104200,463172702,862,862,862,862,2
|
|
20240223,104100,463170978,861,858,861,858,171
|
|
20240223,104000,463023990,857,857,857,857,10
|
|
20240223,103900,463015420,858,858,858,856,11088
|
|
20240223,103800,453517583,858,858,858,858,4000
|
|
20240223,103700,450085583,858,859,859,858,16717
|
|
20240223,103600,435727410,858,859,859,858,1593
|
|
20240223,103500,434360611,859,859,859,859,6285
|
|
20240223,103400,428961796,860,860,860,860,40
|
|
20240223,103300,428927396,860,860,860,859,1042
|
|
20240223,103200,428032190,860,860,860,859,387
|
|
20240223,103100,427699726,860,860,860,860,4034
|
|
20240223,103000,424230486,860,860,860,860,19486
|
|
20240223,102900,407472526,862,862,862,862,40
|
|
20240223,102800,407438046,862,862,862,862,3256
|
|
20240223,102700,404631374,862,862,862,862,60
|
|
20240223,102600,404579654,862,860,862,860,127
|
|
20240223,102500,404470234,860,863,863,860,5310
|
|
20240223,102400,399899101,864,863,864,863,524
|
|
20240223,102300,399446888,862,862,862,862,0
|
|
20240223,102200,399446888,862,862,862,862,100
|
|
20240223,102100,399360688,863,862,863,862,226
|
|
20240223,102000,399165776,862,862,862,862,420
|
|
20240223,101900,398803736,862,862,862,862,750
|
|
20240223,101800,398157236,862,861,862,861,2925
|
|
20240223,101700,395638809,862,861,863,861,1382
|
|
20240223,101600,394447715,861,861,861,861,1330
|
|
20240223,101500,393302585,862,862,862,862,16
|
|
20240223,101400,393288793,862,862,863,862,18
|
|
20240223,101300,393273276,862,860,863,860,1096
|
|
20240223,101200,392330493,862,860,862,860,639
|
|
20240223,101100,391780337,861,861,861,860,273
|
|
20240223,101000,391545546,861,861,861,861,220
|
|
20240223,100900,391356126,861,861,862,861,362
|
|
20240223,100800,391044442,861,861,861,861,10
|
|
20240223,100700,391035832,861,860,861,860,191
|
|
20240223,100600,390871382,861,861,861,861,608
|
|
20240223,100500,390347894,861,860,861,860,204
|
|
20240223,100400,390172253,861,862,862,861,1103
|
|
20240223,100300,389222487,862,862,862,862,220
|
|
20240223,100200,389032847,862,862,863,862,121
|
|
20240223,100100,388928534,862,860,862,860,3796
|
|
20240223,100000,385658219,861,860,861,860,1900
|
|
20240223,095900,384024075,860,860,860,860,6146
|
|
20240223,095800,378738515,860,860,860,860,50
|
|
20240223,095700,378695515,861,861,861,860,40
|
|
20240223,095600,378661091,861,860,861,860,946
|
|
20240223,095500,377847521,860,860,860,860,98
|
|
20240223,095400,377763241,860,860,860,860,1147
|
|
20240223,095300,376776821,860,861,861,860,4304
|
|
20240223,095200,373075278,862,862,862,862,2
|
|
20240223,095100,373073554,862,858,862,858,142
|
|
20240223,095000,372951318,859,861,861,859,1197
|
|
20240223,094900,371922589,861,861,861,861,110
|
|
20240223,094800,371827879,861,862,862,861,201
|
|
20240223,094700,371654718,859,860,862,858,23509
|
|
20240223,094600,351462385,860,859,861,859,2498
|
|
20240223,094500,349313938,858,858,858,858,14167
|
|
20240223,094400,337158652,859,858,859,858,2111
|
|
20240223,094300,335347307,858,857,858,857,8332
|
|
20240223,094200,328205993,857,858,858,857,3479
|
|
20240223,094100,325221771,858,858,858,858,224
|
|
20240223,094000,325029579,857,858,858,857,241
|
|
20240223,093900,324822803,858,856,858,854,11168
|
|
20240223,093800,315256893,854,856,856,854,152
|
|
20240223,093700,315126885,856,856,856,856,5685
|
|
20240223,093600,310260525,854,854,855,854,1317
|
|
20240223,093500,309135133,854,854,854,853,1797
|
|
20240223,093400,307600827,854,854,854,854,401
|
|
20240223,093300,307258373,854,853,854,853,788
|
|
20240223,093200,306586067,854,855,855,854,6587
|
|
20240223,093100,300960269,853,853,853,853,31
|
|
20240223,093000,300933826,853,855,855,852,4146
|
|
20240223,092900,297393612,855,852,855,851,12834
|
|
20240223,092800,286445923,852,852,853,852,4739
|
|
20240223,092700,282404127,852,852,852,852,178
|
|
20240223,092600,282252471,852,853,853,851,8325
|
|
20240223,092500,275164000,852,854,854,852,3159
|
|
20240223,092400,272469501,854,854,856,854,2635
|
|
20240223,092300,270219168,854,856,856,854,1011
|
|
20240223,092200,269355364,856,855,856,852,7682
|
|
20240223,092100,262802083,856,851,856,851,12300
|
|
20240223,092000,252310671,852,853,853,852,7383
|
|
20240223,091900,246018094,852,852,853,852,1023
|
|
20240223,091800,245146274,852,852,852,850,16926
|
|
20240223,091700,230740116,852,854,854,852,1151
|
|
20240223,091600,229758402,851,852,853,851,22067
|
|
20240223,091500,210973106,853,852,853,852,14411
|
|
20240223,091400,198689332,852,854,854,852,1369
|
|
20240223,091300,197521908,854,853,854,852,4496
|
|
20240223,091200,193689494,854,855,855,853,1231
|
|
20240223,091100,192639349,855,852,859,852,15068
|
|
20240223,091000,179766973,851,854,854,851,3871
|
|
20240223,090900,176469726,853,856,856,850,31085
|
|
20240223,090800,149980040,861,856,861,853,11983
|
|
20240223,090700,139690758,853,854,858,853,15054
|
|
20240223,090600,126830490,854,858,861,853,19773
|
|
20240223,090500,109878297,854,859,859,853,14008
|
|
20240223,090400,97886719,854,861,861,853,17742
|
|
20240223,090300,82669401,861,861,864,859,3180
|
|
20240223,090200,79934433,858,860,862,858,12574
|
|
20240223,090100,69127793,860,862,865,858,13644
|
|
20240223,090000,57391991,865,869,869,862,51960
|