612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240213,190900,272419860,2125,2125,2125,2125,5317
|
||
|
|
20240213,190800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,190700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,190600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,190500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,190400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,190300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,190200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,190100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,190000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,185900,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,185800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,185700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,185600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,185500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,185400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,185300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,185200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,185100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,185000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,184900,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,184800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,184700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,184600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,184500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,184400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,184300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,184200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,184100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,184000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,183900,272419860,2125,2125,2125,2125,5317
|
||
|
|
20240213,183800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,183700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,183600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,183500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,183400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,183300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,183200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,183100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,183000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,182900,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,182800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,182700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,182600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,182500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,182400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,182300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,182200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,182100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,182000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,181900,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,181800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,181700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,181600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,181500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,181400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,181300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,181200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,181100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,181000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,180900,272419860,2125,2125,2125,2125,5317
|
||
|
|
20240213,180800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,180700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,180600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,180500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,180400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,180300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,180200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,180100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,180000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,175900,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,175800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,175700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,175600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,175500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,175400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,175300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,175200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,175100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,175000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,174900,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,174800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,174700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,174600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,174500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,174400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,174300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,174200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,174100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,174000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,173900,272419860,2125,2125,2125,2125,5317
|
||
|
|
20240213,173800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,173700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,173600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,173500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,173400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,173300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,173200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,173100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,173000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,172900,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,172800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,172700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,172600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,172500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,172400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,172300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,172200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,172100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,172000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,171900,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,171800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,171700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,171600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,171500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,171400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,171300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,171200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,171100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,171000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,170900,272419860,2125,2125,2125,2125,5317
|
||
|
|
20240213,170800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,170700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,170600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,170500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,170400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,170300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,170200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,170100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,170000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,165900,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,165800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,165700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,165600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,165500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,165400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,165300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,165200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,165100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,165000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,164900,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,164800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,164700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,164600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,164500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,164400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,164300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,164200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,164100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,164000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,163900,272419860,2125,2125,2125,2125,5317
|
||
|
|
20240213,163800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,163700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,163600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,163500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,163400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,163300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,163200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,163100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,163000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,162900,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,162800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,162700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,162600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,162500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,162400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,162300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,162200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,162100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,162000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,161900,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,161800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,161700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,161600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,161500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,161400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,161300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,161200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,161100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,161000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,160900,272419860,2125,2125,2125,2125,5317
|
||
|
|
20240213,160800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,160700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,160600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,160500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,160400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,160300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,160200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,160100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,160000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,155900,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,155800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,155700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,155600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,155500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,155400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,155300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,155200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,155100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,155000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,154900,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,154800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,154700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,154600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,154500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,154400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,154300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,154200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,154100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,154000,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,153900,272419860,2125,2125,2125,2125,5317
|
||
|
|
20240213,153800,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,153700,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,153600,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,153500,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,153400,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,153300,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,153200,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,153100,272419860,2125,2125,2125,2125,0
|
||
|
|
20240213,153000,272419860,2125,2125,2125,2125,5317
|
||
|
|
20240213,152900,261121235,2120,2120,2120,2120,0
|
||
|
|
20240213,152800,261121235,2120,2120,2120,2120,0
|
||
|
|
20240213,152700,261121235,2120,2120,2120,2120,0
|
||
|
|
20240213,152600,261121235,2120,2120,2120,2120,0
|
||
|
|
20240213,152500,261121235,2120,2120,2120,2120,0
|
||
|
|
20240213,152400,261121235,2120,2120,2120,2120,0
|
||
|
|
20240213,152300,261121235,2120,2120,2120,2120,0
|
||
|
|
20240213,152200,261121235,2120,2120,2120,2120,0
|
||
|
|
20240213,152100,261121235,2120,2120,2120,2120,0
|
||
|
|
20240213,152000,261121235,2120,2120,2120,2120,0
|
||
|
|
20240213,151900,261121235,2120,2120,2120,2120,0
|
||
|
|
20240213,151800,261121235,2120,2120,2120,2120,0
|
||
|
|
20240213,151700,261121235,2120,2120,2120,2120,0
|
||
|
|
20240213,151600,261121235,2120,2120,2120,2120,30
|
||
|
|
20240213,151500,261057635,2120,2120,2120,2120,500
|
||
|
|
20240213,151400,259997635,2120,2120,2120,2120,0
|
||
|
|
20240213,151300,259997635,2120,2120,2120,2120,0
|
||
|
|
20240213,151200,259997635,2120,2120,2120,2120,0
|
||
|
|
20240213,151100,259997635,2120,2120,2120,2120,0
|
||
|
|
20240213,151000,259997635,2120,2120,2120,2120,0
|
||
|
|
20240213,150900,259997635,2120,2120,2120,2120,0
|
||
|
|
20240213,150800,259997635,2120,2120,2120,2120,0
|
||
|
|
20240213,150700,259997635,2120,2120,2120,2120,500
|
||
|
|
20240213,150600,258937635,2120,2120,2120,2120,1000
|
||
|
|
20240213,150500,256817635,2125,2125,2125,2125,0
|
||
|
|
20240213,150400,256817635,2125,2125,2125,2125,0
|
||
|
|
20240213,150300,256817635,2125,2125,2125,2125,0
|
||
|
|
20240213,150200,256817635,2125,2125,2125,2125,0
|
||
|
|
20240213,150100,256817635,2125,2125,2125,2125,0
|
||
|
|
20240213,150000,256817635,2125,2125,2125,2125,0
|
||
|
|
20240213,145900,256817635,2125,2125,2125,2125,0
|
||
|
|
20240213,145800,256817635,2125,2125,2125,2125,0
|
||
|
|
20240213,145700,256817635,2125,2125,2125,2125,0
|
||
|
|
20240213,145600,256817635,2125,2125,2125,2125,6
|
||
|
|
20240213,145500,256804885,2125,2125,2125,2125,98
|
||
|
|
20240213,145400,256596635,2120,2120,2120,2120,0
|
||
|
|
20240213,145300,256596635,2120,2120,2120,2120,0
|
||
|
|
20240213,145200,256596635,2120,2120,2120,2120,0
|
||
|
|
20240213,145100,256596635,2120,2120,2120,2120,0
|
||
|
|
20240213,145000,256596635,2120,2120,2120,2120,466
|
||
|
|
20240213,144900,255608715,2115,2115,2115,2115,0
|
||
|
|
20240213,144800,255608715,2115,2115,2115,2115,0
|
||
|
|
20240213,144700,255608715,2115,2115,2115,2115,0
|
||
|
|
20240213,144600,255608715,2115,2115,2115,2115,0
|
||
|
|
20240213,144500,255608715,2115,2115,2115,2115,0
|
||
|
|
20240213,144400,255608715,2115,2115,2115,2115,0
|
||
|
|
20240213,144300,255608715,2115,2115,2115,2115,51
|
||
|
|
20240213,144200,255500850,2120,2120,2120,2120,0
|
||
|
|
20240213,144100,255500850,2120,2120,2120,2120,50
|
||
|
|
20240213,144000,255394850,2120,2120,2120,2120,0
|
||
|
|
20240213,143900,255394850,2120,2120,2120,2120,0
|
||
|
|
20240213,143800,255394850,2120,2120,2120,2120,0
|
||
|
|
20240213,143700,255394850,2120,2120,2120,2120,142
|
||
|
|
20240213,143600,255093810,2120,2120,2120,2120,365
|
||
|
|
20240213,143500,254320010,2120,2120,2120,2120,0
|
||
|
|
20240213,143400,254320010,2120,2120,2120,2120,50
|
||
|
|
20240213,143300,254214010,2120,2120,2120,2120,4085
|
||
|
|
20240213,143200,245553810,2125,2125,2125,2125,0
|
||
|
|
20240213,143100,245553810,2125,2125,2125,2125,0
|
||
|
|
20240213,143000,245553810,2125,2125,2125,2125,0
|
||
|
|
20240213,142900,245553810,2125,2125,2125,2125,0
|
||
|
|
20240213,142800,245553810,2125,2125,2125,2125,100
|
||
|
|
20240213,142700,245341310,2125,2125,2125,2125,0
|
||
|
|
20240213,142600,245341310,2125,2125,2125,2125,0
|
||
|
|
20240213,142500,245341310,2125,2125,2125,2125,0
|
||
|
|
20240213,142400,245341310,2125,2125,2125,2125,0
|
||
|
|
20240213,142300,245341310,2125,2125,2125,2125,0
|
||
|
|
20240213,142200,245341310,2125,2125,2125,2125,0
|
||
|
|
20240213,142100,245341310,2125,2125,2125,2125,10
|
||
|
|
20240213,142000,245320060,2125,2125,2125,2125,50
|
||
|
|
20240213,141900,245213810,2125,2125,2125,2125,0
|
||
|
|
20240213,141800,245213810,2125,2125,2125,2125,0
|
||
|
|
20240213,141700,245213810,2125,2125,2125,2125,0
|
||
|
|
20240213,141600,245213810,2125,2125,2125,2125,0
|
||
|
|
20240213,141500,245213810,2125,2125,2125,2125,0
|
||
|
|
20240213,141400,245213810,2125,2125,2125,2125,0
|
||
|
|
20240213,141300,245213810,2125,2125,2125,2125,0
|
||
|
|
20240213,141200,245213810,2125,2125,2125,2125,0
|
||
|
|
20240213,141100,245213810,2125,2125,2125,2125,500
|
||
|
|
20240213,141000,244151310,2125,2125,2125,2125,0
|
||
|
|
20240213,140900,244151310,2125,2125,2125,2125,0
|
||
|
|
20240213,140800,244151310,2125,2125,2125,2125,0
|
||
|
|
20240213,140700,244151310,2125,2125,2125,2125,0
|
||
|
|
20240213,140600,244151310,2125,2125,2125,2125,0
|
||
|
|
20240213,140500,244151310,2125,2125,2125,2125,46
|
||
|
|
20240213,140400,244053560,2125,2125,2125,2125,0
|
||
|
|
20240213,140300,244053560,2125,2125,2125,2125,100
|
||
|
|
20240213,140200,243841060,2125,2125,2125,2125,0
|
||
|
|
20240213,140100,243841060,2125,2125,2125,2125,0
|
||
|
|
20240213,140000,243841060,2125,2125,2125,2125,0
|
||
|
|
20240213,135900,243841060,2125,2125,2125,2125,0
|
||
|
|
20240213,135800,243841060,2125,2125,2125,2125,0
|
||
|
|
20240213,135700,243841060,2125,2125,2125,2125,0
|
||
|
|
20240213,135600,243841060,2125,2125,2125,2125,0
|
||
|
|
20240213,135500,243841060,2125,2125,2125,2125,0
|
||
|
|
20240213,135400,243841060,2125,2125,2125,2125,900
|
||
|
|
20240213,135300,241928560,2125,2125,2125,2125,0
|
||
|
|
20240213,135200,241928560,2125,2125,2125,2125,0
|
||
|
|
20240213,135100,241928560,2125,2125,2125,2125,0
|
||
|
|
20240213,135000,241928560,2125,2125,2125,2125,20
|
||
|
|
20240213,134900,241886060,2115,2115,2115,2115,0
|
||
|
|
20240213,134800,241886060,2115,2115,2115,2115,0
|
||
|
|
20240213,134700,241886060,2115,2115,2115,2115,537
|
||
|
|
20240213,134600,240750305,2115,2115,2115,2115,0
|
||
|
|
20240213,134500,240750305,2115,2115,2115,2115,1182
|
||
|
|
20240213,134400,238250375,2115,2115,2115,2115,0
|
||
|
|
20240213,134300,238250375,2115,2115,2115,2115,2
|
||
|
|
20240213,134200,238246145,2120,2120,2120,2120,0
|
||
|
|
20240213,134100,238246145,2120,2120,2120,2120,0
|
||
|
|
20240213,134000,238246145,2120,2120,2120,2120,0
|
||
|
|
20240213,133900,238246145,2120,2120,2120,2120,0
|
||
|
|
20240213,133800,238246145,2120,2120,2120,2120,0
|
||
|
|
20240213,133700,238246145,2120,2120,2120,2120,10
|
||
|
|
20240213,133600,238224945,2120,2120,2120,2120,0
|
||
|
|
20240213,133500,238224945,2120,2120,2120,2120,0
|
||
|
|
20240213,133400,238224945,2120,2120,2120,2120,0
|
||
|
|
20240213,133300,238224945,2120,2120,2120,2120,0
|
||
|
|
20240213,133200,238224945,2120,2120,2120,2120,0
|
||
|
|
20240213,133100,238224945,2120,2120,2120,2120,0
|
||
|
|
20240213,133000,238224945,2120,2120,2120,2120,2875
|
||
|
|
20240213,132900,232129945,2120,2120,2120,2120,0
|
||
|
|
20240213,132800,232129945,2120,2120,2120,2120,0
|
||
|
|
20240213,132700,232129945,2120,2120,2120,2120,0
|
||
|
|
20240213,132600,232129945,2120,2120,2120,2120,0
|
||
|
|
20240213,132500,232129945,2120,2120,2120,2120,0
|
||
|
|
20240213,132400,232129945,2120,2120,2120,2120,0
|
||
|
|
20240213,132300,232129945,2120,2120,2120,2120,0
|
||
|
|
20240213,132200,232129945,2120,2120,2120,2120,0
|
||
|
|
20240213,132100,232129945,2120,2120,2120,2120,24
|
||
|
|
20240213,132000,232079065,2120,2120,2120,2120,0
|
||
|
|
20240213,131900,232079065,2120,2120,2120,2120,0
|
||
|
|
20240213,131800,232079065,2120,2120,2120,2120,0
|
||
|
|
20240213,131700,232079065,2120,2120,2120,2120,0
|
||
|
|
20240213,131600,232079065,2120,2120,2120,2120,0
|
||
|
|
20240213,131500,232079065,2120,2120,2120,2120,0
|
||
|
|
20240213,131400,232079065,2120,2120,2120,2120,0
|
||
|
|
20240213,131300,232079065,2120,2120,2120,2120,0
|
||
|
|
20240213,131200,232079065,2120,2120,2120,2120,14
|
||
|
|
20240213,131100,232049385,2120,2120,2120,2120,0
|
||
|
|
20240213,131000,232049385,2120,2120,2120,2120,0
|
||
|
|
20240213,130900,232049385,2120,2120,2120,2120,0
|
||
|
|
20240213,130800,232049385,2120,2120,2120,2120,0
|
||
|
|
20240213,130700,232049385,2120,2120,2120,2120,0
|
||
|
|
20240213,130600,232049385,2120,2120,2120,2120,0
|
||
|
|
20240213,130500,232049385,2120,2120,2120,2120,0
|
||
|
|
20240213,130400,232049385,2120,2120,2120,2120,0
|
||
|
|
20240213,130300,232049385,2120,2120,2120,2120,0
|
||
|
|
20240213,130200,232049385,2120,2120,2120,2120,0
|
||
|
|
20240213,130100,232049385,2120,2120,2120,2120,0
|
||
|
|
20240213,130000,232049385,2120,2120,2120,2120,0
|
||
|
|
20240213,125900,232049385,2120,2120,2120,2120,0
|
||
|
|
20240213,125800,232049385,2120,2120,2120,2120,0
|
||
|
|
20240213,125700,232049385,2120,2120,2120,2120,1180
|
||
|
|
20240213,125600,229547785,2120,2120,2120,2120,0
|
||
|
|
20240213,125500,229547785,2120,2125,2125,2120,1093
|
||
|
|
20240213,125400,227229660,2130,2130,2130,2130,2
|
||
|
|
20240213,125300,227225400,2130,2130,2130,2130,0
|
||
|
|
20240213,125200,227225400,2130,2130,2130,2130,0
|
||
|
|
20240213,125100,227225400,2130,2130,2130,2130,0
|
||
|
|
20240213,125000,227225400,2130,2130,2130,2130,0
|
||
|
|
20240213,124900,227225400,2130,2130,2130,2130,1
|
||
|
|
20240213,124800,227223270,2130,2130,2130,2130,0
|
||
|
|
20240213,124700,227223270,2130,2130,2130,2130,0
|
||
|
|
20240213,124600,227223270,2130,2130,2130,2130,0
|
||
|
|
20240213,124500,227223270,2130,2130,2130,2130,0
|
||
|
|
20240213,124400,227223270,2130,2125,2130,2125,501
|
||
|
|
20240213,124300,226158630,2125,2125,2125,2125,0
|
||
|
|
20240213,124200,226158630,2125,2125,2125,2125,0
|
||
|
|
20240213,124100,226158630,2125,2125,2125,2125,0
|
||
|
|
20240213,124000,226158630,2125,2125,2125,2125,0
|
||
|
|
20240213,123900,226158630,2125,2125,2125,2125,0
|
||
|
|
20240213,123800,226158630,2125,2125,2125,2125,0
|
||
|
|
20240213,123700,226158630,2125,2125,2125,2125,0
|
||
|
|
20240213,123600,226158630,2125,2125,2125,2125,2
|
||
|
|
20240213,123500,226154380,2130,2130,2130,2130,0
|
||
|
|
20240213,123400,226154380,2130,2130,2130,2130,0
|
||
|
|
20240213,123300,226154380,2130,2130,2130,2130,0
|
||
|
|
20240213,123200,226154380,2130,2130,2130,2130,1
|
||
|
|
20240213,123100,226152250,2130,2130,2130,2130,0
|
||
|
|
20240213,123000,226152250,2130,2130,2130,2130,0
|
||
|
|
20240213,122900,226152250,2130,2130,2130,2130,0
|
||
|
|
20240213,122800,226152250,2130,2130,2130,2130,0
|
||
|
|
20240213,122700,226152250,2130,2130,2130,2130,0
|
||
|
|
20240213,122600,226152250,2130,2125,2130,2125,19
|
||
|
|
20240213,122500,226111785,2120,2120,2120,2120,0
|
||
|
|
20240213,122400,226111785,2120,2120,2120,2120,0
|
||
|
|
20240213,122300,226111785,2120,2120,2120,2120,0
|
||
|
|
20240213,122200,226111785,2120,2120,2120,2120,0
|
||
|
|
20240213,122100,226111785,2120,2120,2120,2120,0
|
||
|
|
20240213,122000,226111785,2120,2120,2120,2120,95
|
||
|
|
20240213,121900,225910385,2120,2120,2120,2120,0
|
||
|
|
20240213,121800,225910385,2120,2120,2120,2120,0
|
||
|
|
20240213,121700,225910385,2120,2120,2120,2120,0
|
||
|
|
20240213,121600,225910385,2120,2120,2120,2120,0
|
||
|
|
20240213,121500,225910385,2120,2120,2120,2120,850
|
||
|
|
20240213,121400,224108385,2125,2125,2125,2125,0
|
||
|
|
20240213,121300,224108385,2125,2125,2125,2125,0
|
||
|
|
20240213,121200,224108385,2125,2125,2125,2125,999
|
||
|
|
20240213,121100,221985510,2125,2125,2125,2125,1
|
||
|
|
20240213,121000,221983385,2125,2125,2125,2125,0
|
||
|
|
20240213,120900,221983385,2125,2125,2125,2125,0
|
||
|
|
20240213,120800,221983385,2125,2125,2125,2125,0
|
||
|
|
20240213,120700,221983385,2125,2125,2125,2125,0
|
||
|
|
20240213,120600,221983385,2125,2125,2125,2125,0
|
||
|
|
20240213,120500,221983385,2125,2125,2125,2125,0
|
||
|
|
20240213,120400,221983385,2125,2125,2125,2125,0
|
||
|
|
20240213,120300,221983385,2125,2125,2125,2125,0
|
||
|
|
20240213,120200,221983385,2125,2125,2125,2125,1
|
||
|
|
20240213,120100,221981260,2120,2120,2120,2120,0
|
||
|
|
20240213,120000,221981260,2120,2120,2120,2120,1
|
||
|
|
20240213,115900,221979140,2130,2130,2130,2130,10
|
||
|
|
20240213,115800,221957840,2130,2130,2130,2130,0
|
||
|
|
20240213,115700,221957840,2130,2130,2130,2130,0
|
||
|
|
20240213,115600,221957840,2130,2130,2130,2130,1
|
||
|
|
20240213,115500,221955710,2130,2130,2130,2130,0
|
||
|
|
20240213,115400,221955710,2130,2130,2130,2130,0
|
||
|
|
20240213,115300,221955710,2130,2130,2130,2130,0
|
||
|
|
20240213,115200,221955710,2130,2130,2130,2125,42
|
||
|
|
20240213,115100,221866255,2130,2130,2130,2130,300
|
||
|
|
20240213,115000,221227255,2130,2130,2130,2130,0
|
||
|
|
20240213,114900,221227255,2130,2130,2130,2130,0
|
||
|
|
20240213,114800,221227255,2130,2130,2130,2130,57
|
||
|
|
20240213,114700,221105845,2130,2125,2130,2125,100
|
||
|
|
20240213,114600,220892850,2120,2120,2120,2120,50
|
||
|
|
20240213,114500,220786850,2120,2120,2120,2120,50
|
||
|
|
20240213,114400,220680850,2130,2130,2130,2130,0
|
||
|
|
20240213,114300,220680850,2130,2130,2130,2130,0
|
||
|
|
20240213,114200,220680850,2130,2130,2130,2130,250
|
||
|
|
20240213,114100,220148350,2130,2130,2130,2130,0
|
||
|
|
20240213,114000,220148350,2130,2130,2130,2130,0
|
||
|
|
20240213,113900,220148350,2130,2130,2130,2130,0
|
||
|
|
20240213,113800,220148350,2130,2130,2130,2130,0
|
||
|
|
20240213,113700,220148350,2130,2130,2130,2130,0
|
||
|
|
20240213,113600,220148350,2130,2130,2130,2130,0
|
||
|
|
20240213,113500,220148350,2130,2130,2130,2130,0
|
||
|
|
20240213,113400,220148350,2130,2120,2130,2120,215
|
||
|
|
20240213,113300,219692400,2120,2120,2120,2120,0
|
||
|
|
20240213,113200,219692400,2120,2120,2120,2120,0
|
||
|
|
20240213,113100,219692400,2120,2120,2120,2120,0
|
||
|
|
20240213,113000,219692400,2120,2120,2120,2120,0
|
||
|
|
20240213,112900,219692400,2120,2120,2120,2120,0
|
||
|
|
20240213,112800,219692400,2120,2120,2120,2120,0
|
||
|
|
20240213,112700,219692400,2120,2120,2120,2120,0
|
||
|
|
20240213,112600,219692400,2120,2120,2120,2120,320
|
||
|
|
20240213,112500,219014000,2120,2120,2120,2120,40
|
||
|
|
20240213,112400,218929200,2120,2125,2125,2120,1920
|
||
|
|
20240213,112300,214858150,2125,2125,2125,2125,0
|
||
|
|
20240213,112200,214858150,2125,2125,2125,2125,0
|
||
|
|
20240213,112100,214858150,2125,2125,2125,2125,0
|
||
|
|
20240213,112000,214858150,2125,2125,2125,2125,0
|
||
|
|
20240213,111900,214858150,2125,2125,2125,2125,0
|
||
|
|
20240213,111800,214858150,2125,2125,2125,2125,14
|
||
|
|
20240213,111700,214828400,2125,2125,2125,2125,0
|
||
|
|
20240213,111600,214828400,2125,2125,2125,2125,751
|
||
|
|
20240213,111500,213232525,2125,2125,2125,2125,0
|
||
|
|
20240213,111400,213232525,2125,2125,2125,2125,0
|
||
|
|
20240213,111300,213232525,2125,2125,2125,2125,0
|
||
|
|
20240213,111200,213232525,2125,2125,2125,2125,1
|
||
|
|
20240213,111100,213230400,2135,2135,2135,2135,0
|
||
|
|
20240213,111000,213230400,2135,2135,2135,2135,55
|
||
|
|
20240213,110900,213112975,2135,2135,2135,2135,0
|
||
|
|
20240213,110800,213112975,2135,2135,2135,2135,0
|
||
|
|
20240213,110700,213112975,2135,2135,2135,2135,0
|
||
|
|
20240213,110600,213112975,2135,2135,2135,2135,0
|
||
|
|
20240213,110500,213112975,2135,2135,2135,2135,0
|
||
|
|
20240213,110400,213112975,2135,2135,2135,2135,0
|
||
|
|
20240213,110300,213112975,2135,2135,2135,2135,0
|
||
|
|
20240213,110200,213112975,2135,2135,2135,2135,0
|
||
|
|
20240213,110100,213112975,2135,2135,2135,2135,0
|
||
|
|
20240213,110000,213112975,2135,2135,2135,2135,0
|
||
|
|
20240213,105900,213112975,2135,2135,2135,2135,16
|
||
|
|
20240213,105800,213078815,2135,2135,2135,2135,177
|
||
|
|
20240213,105700,212700920,2135,2135,2135,2135,358
|
||
|
|
20240213,105600,211936590,2130,2125,2130,2125,385
|
||
|
|
20240213,105500,211117465,2130,2130,2130,2130,0
|
||
|
|
20240213,105400,211117465,2130,2130,2130,2130,100
|
||
|
|
20240213,105300,210904465,2125,2125,2125,2125,0
|
||
|
|
20240213,105200,210904465,2125,2125,2125,2125,85
|
||
|
|
20240213,105100,210723840,2135,2130,2135,2130,540
|
||
|
|
20240213,105000,209573440,2130,2130,2130,2130,0
|
||
|
|
20240213,104900,209573440,2130,2130,2130,2130,672
|
||
|
|
20240213,104800,208142080,2135,2135,2135,2135,0
|
||
|
|
20240213,104700,208142080,2135,2135,2135,2135,505
|
||
|
|
20240213,104600,207063905,2130,2135,2140,2130,6055
|
||
|
|
20240213,104500,194126170,2135,2135,2135,2135,17
|
||
|
|
20240213,104400,194089875,2130,2125,2130,2125,8383
|
||
|
|
20240213,104300,176263800,2125,2125,2125,2125,0
|
||
|
|
20240213,104200,176263800,2125,2125,2125,2125,0
|
||
|
|
20240213,104100,176263800,2125,2125,2125,2125,0
|
||
|
|
20240213,104000,176263800,2125,2125,2125,2125,2
|
||
|
|
20240213,103900,176259550,2125,2125,2125,2125,0
|
||
|
|
20240213,103800,176259550,2125,2120,2125,2120,379
|
||
|
|
20240213,103700,175454225,2125,2125,2125,2125,0
|
||
|
|
20240213,103600,175454225,2125,2125,2125,2125,0
|
||
|
|
20240213,103500,175454225,2125,2110,2125,2110,6
|
||
|
|
20240213,103400,175441510,2120,2120,2120,2120,0
|
||
|
|
20240213,103300,175441510,2120,2120,2120,2120,9999
|
||
|
|
20240213,103200,154243630,2120,2120,2120,2120,1
|
||
|
|
20240213,103100,154241510,2120,2120,2120,2120,2071
|
||
|
|
20240213,103000,149850990,2120,2120,2120,2120,0
|
||
|
|
20240213,102900,149850990,2120,2120,2120,2120,0
|
||
|
|
20240213,102800,149850990,2120,2120,2120,2120,0
|
||
|
|
20240213,102700,149850990,2120,2120,2120,2120,0
|
||
|
|
20240213,102600,149850990,2120,2120,2120,2120,0
|
||
|
|
20240213,102500,149850990,2120,2120,2120,2120,0
|
||
|
|
20240213,102400,149850990,2120,2115,2120,2115,10018
|
||
|
|
20240213,102300,128622950,2115,2115,2115,2115,0
|
||
|
|
20240213,102200,128622950,2115,2115,2115,2115,40
|
||
|
|
20240213,102100,128538350,2115,2115,2115,2115,0
|
||
|
|
20240213,102000,128538350,2115,2115,2115,2115,0
|
||
|
|
20240213,101900,128538350,2115,2115,2115,2115,0
|
||
|
|
20240213,101800,128538350,2115,2115,2115,2115,0
|
||
|
|
20240213,101700,128538350,2115,2115,2115,2115,5306
|
||
|
|
20240213,101600,117316160,2100,2100,2100,2100,0
|
||
|
|
20240213,101500,117316160,2100,2100,2100,2100,0
|
||
|
|
20240213,101400,117316160,2100,2100,2100,2100,40
|
||
|
|
20240213,101300,117232160,2110,2110,2110,2110,0
|
||
|
|
20240213,101200,117232160,2110,2110,2110,2110,44
|
||
|
|
20240213,101100,117139320,2100,2100,2100,2100,0
|
||
|
|
20240213,101000,117139320,2100,2100,2100,2100,0
|
||
|
|
20240213,100900,117139320,2100,2100,2100,2100,0
|
||
|
|
20240213,100800,117139320,2100,2100,2100,2100,0
|
||
|
|
20240213,100700,117139320,2100,2100,2100,2100,0
|
||
|
|
20240213,100600,117139320,2100,2110,2110,2100,16140
|
||
|
|
20240213,100500,83217330,2115,2115,2115,2115,4666
|
||
|
|
20240213,100400,73348740,2115,2115,2115,2115,0
|
||
|
|
20240213,100300,73348740,2115,2115,2115,2115,500
|
||
|
|
20240213,100200,72291240,2115,2115,2115,2115,2
|
||
|
|
20240213,100100,72287010,2115,2115,2115,2115,0
|
||
|
|
20240213,100000,72287010,2115,2115,2115,2115,0
|
||
|
|
20240213,095900,72287010,2115,2115,2115,2115,0
|
||
|
|
20240213,095800,72287010,2115,2115,2115,2115,0
|
||
|
|
20240213,095700,72287010,2115,2115,2115,2115,0
|
||
|
|
20240213,095600,72287010,2115,2115,2115,2115,0
|
||
|
|
20240213,095500,72287010,2115,2115,2115,2115,0
|
||
|
|
20240213,095400,72287010,2115,2115,2115,2115,62
|
||
|
|
20240213,095300,72155880,2115,2115,2115,2115,4
|
||
|
|
20240213,095200,72147420,2115,2115,2115,2115,0
|
||
|
|
20240213,095100,72147420,2115,2115,2115,2115,68
|
||
|
|
20240213,095000,72003600,2115,2115,2115,2115,2003
|
||
|
|
20240213,094900,67767255,2115,2115,2115,2115,0
|
||
|
|
20240213,094800,67767255,2115,2115,2115,2115,0
|
||
|
|
20240213,094700,67767255,2115,2115,2115,2115,1800
|
||
|
|
20240213,094600,63960255,2105,2105,2105,2105,0
|
||
|
|
20240213,094500,63960255,2105,2105,2105,2105,5000
|
||
|
|
20240213,094400,53435255,2105,2105,2105,2105,0
|
||
|
|
20240213,094300,53435255,2105,2105,2105,2105,0
|
||
|
|
20240213,094200,53435255,2105,2110,2110,2105,5324
|
||
|
|
20240213,094100,42226780,2110,2115,2115,2110,52
|
||
|
|
20240213,094000,42117050,2110,2115,2115,2110,1901
|
||
|
|
20240213,093900,38104725,2115,2115,2115,2115,0
|
||
|
|
20240213,093800,38104725,2115,2115,2115,2115,0
|
||
|
|
20240213,093700,38104725,2115,2115,2115,2115,27
|
||
|
|
20240213,093600,38047620,2115,2110,2115,2110,3
|
||
|
|
20240213,093500,38041280,2115,2115,2115,2115,0
|
||
|
|
20240213,093400,38041280,2115,2115,2115,2115,0
|
||
|
|
20240213,093300,38041280,2115,2115,2115,2115,1
|
||
|
|
20240213,093200,38039165,2115,2115,2115,2115,50
|
||
|
|
20240213,093100,37933415,2105,2105,2105,2105,70
|
||
|
|
20240213,093000,37786065,2105,2105,2105,2105,452
|
||
|
|
20240213,092900,36834605,2115,2115,2115,2115,116
|
||
|
|
20240213,092800,36589265,2115,2115,2115,2115,170
|
||
|
|
20240213,092700,36229715,2120,2120,2120,2120,0
|
||
|
|
20240213,092600,36229715,2120,2115,2120,2115,2001
|
||
|
|
20240213,092500,31997595,2115,2115,2115,2115,0
|
||
|
|
20240213,092400,31997595,2115,2115,2115,2115,1717
|
||
|
|
20240213,092300,28366140,2115,2115,2115,2115,0
|
||
|
|
20240213,092200,28366140,2115,2115,2115,2115,0
|
||
|
|
20240213,092100,28366140,2115,2115,2115,2115,0
|
||
|
|
20240213,092000,28366140,2115,2115,2115,2115,18
|
||
|
|
20240213,091900,28328070,2115,2115,2115,2115,0
|
||
|
|
20240213,091800,28328070,2115,2115,2115,2115,931
|
||
|
|
20240213,091700,26359005,2115,2110,2115,2110,471
|
||
|
|
20240213,091600,25365185,2105,2105,2105,2105,370
|
||
|
|
20240213,091500,24586335,2115,2115,2115,2115,1000
|
||
|
|
20240213,091400,22471335,2110,2110,2110,2110,0
|
||
|
|
20240213,091300,22471335,2110,2110,2110,2110,100
|
||
|
|
20240213,091200,22260335,2110,2110,2110,2110,137
|
||
|
|
20240213,091100,21971265,2100,2100,2100,2100,0
|
||
|
|
20240213,091000,21971265,2100,2100,2105,2100,8044
|
||
|
|
20240213,090900,5039160,2095,2095,2095,2095,300
|
||
|
|
20240213,090800,4410660,2095,2095,2095,2095,0
|
||
|
|
20240213,090700,4410660,2095,2095,2095,2095,1
|
||
|
|
20240213,090600,4408565,2105,2105,2105,2105,1
|
||
|
|
20240213,090500,4406460,2105,2105,2105,2105,2000
|
||
|
|
20240213,090400,196460,2090,2090,2090,2090,0
|
||
|
|
20240213,090300,196460,2090,2090,2090,2090,0
|
||
|
|
20240213,090200,196460,2090,2090,2090,2090,0
|
||
|
|
20240213,090100,196460,2090,2090,2090,2090,0
|
||
|
|
20240213,090000,196460,2090,2090,2090,2090,94
|