623 lines
26 KiB
CSV
623 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,192000,26020325,697,697,697,697,1115
|
|
20240213,191900,26020325,697,697,697,697,0
|
|
20240213,191800,26020325,697,697,697,697,0
|
|
20240213,191700,26020325,697,697,697,697,0
|
|
20240213,191600,26020325,697,697,697,697,0
|
|
20240213,191500,26020325,697,697,697,697,0
|
|
20240213,191400,26020325,697,697,697,697,0
|
|
20240213,191300,26020325,697,697,697,697,0
|
|
20240213,191200,26020325,697,697,697,697,0
|
|
20240213,191100,26020325,697,697,697,697,0
|
|
20240213,191000,26020325,697,697,697,697,0
|
|
20240213,190900,26020325,697,697,697,697,0
|
|
20240213,190800,26020325,697,697,697,697,0
|
|
20240213,190700,26020325,697,697,697,697,0
|
|
20240213,190600,26020325,697,697,697,697,0
|
|
20240213,190500,26020325,697,697,697,697,0
|
|
20240213,190400,26020325,697,697,697,697,0
|
|
20240213,190300,26020325,697,697,697,697,0
|
|
20240213,190200,26020325,697,697,697,697,0
|
|
20240213,190100,26020325,697,697,697,697,0
|
|
20240213,190000,26020325,697,697,697,697,0
|
|
20240213,185900,26020325,697,697,697,697,0
|
|
20240213,185800,26020325,697,697,697,697,0
|
|
20240213,185700,26020325,697,697,697,697,0
|
|
20240213,185600,26020325,697,697,697,697,0
|
|
20240213,185500,26020325,697,697,697,697,0
|
|
20240213,185400,26020325,697,697,697,697,0
|
|
20240213,185300,26020325,697,697,697,697,0
|
|
20240213,185200,26020325,697,697,697,697,0
|
|
20240213,185100,26020325,697,697,697,697,0
|
|
20240213,185000,26020325,697,697,697,697,1115
|
|
20240213,184900,26020325,697,697,697,697,0
|
|
20240213,184800,26020325,697,697,697,697,0
|
|
20240213,184700,26020325,697,697,697,697,0
|
|
20240213,184600,26020325,697,697,697,697,0
|
|
20240213,184500,26020325,697,697,697,697,0
|
|
20240213,184400,26020325,697,697,697,697,0
|
|
20240213,184300,26020325,697,697,697,697,0
|
|
20240213,184200,26020325,697,697,697,697,0
|
|
20240213,184100,26020325,697,697,697,697,0
|
|
20240213,184000,26020325,697,697,697,697,0
|
|
20240213,183900,26020325,697,697,697,697,0
|
|
20240213,183800,26020325,697,697,697,697,0
|
|
20240213,183700,26020325,697,697,697,697,0
|
|
20240213,183600,26020325,697,697,697,697,0
|
|
20240213,183500,26020325,697,697,697,697,0
|
|
20240213,183400,26020325,697,697,697,697,0
|
|
20240213,183300,26020325,697,697,697,697,0
|
|
20240213,183200,26020325,697,697,697,697,0
|
|
20240213,183100,26020325,697,697,697,697,0
|
|
20240213,183000,26020325,697,697,697,697,0
|
|
20240213,182900,26020325,697,697,697,697,0
|
|
20240213,182800,26020325,697,697,697,697,0
|
|
20240213,182700,26020325,697,697,697,697,0
|
|
20240213,182600,26020325,697,697,697,697,0
|
|
20240213,182500,26020325,697,697,697,697,0
|
|
20240213,182400,26020325,697,697,697,697,0
|
|
20240213,182300,26020325,697,697,697,697,0
|
|
20240213,182200,26020325,697,697,697,697,0
|
|
20240213,182100,26020325,697,697,697,697,0
|
|
20240213,182000,26020325,697,697,697,697,1115
|
|
20240213,181900,26020325,697,697,697,697,0
|
|
20240213,181800,26020325,697,697,697,697,0
|
|
20240213,181700,26020325,697,697,697,697,0
|
|
20240213,181600,26020325,697,697,697,697,0
|
|
20240213,181500,26020325,697,697,697,697,0
|
|
20240213,181400,26020325,697,697,697,697,0
|
|
20240213,181300,26020325,697,697,697,697,0
|
|
20240213,181200,26020325,697,697,697,697,0
|
|
20240213,181100,26020325,697,697,697,697,0
|
|
20240213,181000,26020325,697,697,697,697,0
|
|
20240213,180900,26020325,697,697,697,697,0
|
|
20240213,180800,26020325,697,697,697,697,0
|
|
20240213,180700,26020325,697,697,697,697,0
|
|
20240213,180600,26020325,697,697,697,697,0
|
|
20240213,180500,26020325,697,697,697,697,0
|
|
20240213,180400,26020325,697,697,697,697,0
|
|
20240213,180300,26020325,697,697,697,697,0
|
|
20240213,180200,26020325,697,697,697,697,0
|
|
20240213,180100,26020325,697,697,697,697,0
|
|
20240213,180000,26020325,697,697,697,697,0
|
|
20240213,175900,26020325,697,697,697,697,0
|
|
20240213,175800,26020325,697,697,697,697,0
|
|
20240213,175700,26020325,697,697,697,697,0
|
|
20240213,175600,26020325,697,697,697,697,0
|
|
20240213,175500,26020325,697,697,697,697,0
|
|
20240213,175400,26020325,697,697,697,697,0
|
|
20240213,175300,26020325,697,697,697,697,0
|
|
20240213,175200,26020325,697,697,697,697,0
|
|
20240213,175100,26020325,697,697,697,697,0
|
|
20240213,175000,26020325,697,697,697,697,1115
|
|
20240213,174900,26020325,697,697,697,697,0
|
|
20240213,174800,26020325,697,697,697,697,0
|
|
20240213,174700,26020325,697,697,697,697,0
|
|
20240213,174600,26020325,697,697,697,697,0
|
|
20240213,174500,26020325,697,697,697,697,0
|
|
20240213,174400,26020325,697,697,697,697,0
|
|
20240213,174300,26020325,697,697,697,697,0
|
|
20240213,174200,26020325,697,697,697,697,0
|
|
20240213,174100,26020325,697,697,697,697,0
|
|
20240213,174000,26020325,697,697,697,697,0
|
|
20240213,173900,26020325,697,697,697,697,0
|
|
20240213,173800,26020325,697,697,697,697,0
|
|
20240213,173700,26020325,697,697,697,697,0
|
|
20240213,173600,26020325,697,697,697,697,0
|
|
20240213,173500,26020325,697,697,697,697,0
|
|
20240213,173400,26020325,697,697,697,697,0
|
|
20240213,173300,26020325,697,697,697,697,0
|
|
20240213,173200,26020325,697,697,697,697,0
|
|
20240213,173100,26020325,697,697,697,697,0
|
|
20240213,173000,26020325,697,697,697,697,0
|
|
20240213,172900,26020325,697,697,697,697,0
|
|
20240213,172800,26020325,697,697,697,697,0
|
|
20240213,172700,26020325,697,697,697,697,0
|
|
20240213,172600,26020325,697,697,697,697,0
|
|
20240213,172500,26020325,697,697,697,697,0
|
|
20240213,172400,26020325,697,697,697,697,0
|
|
20240213,172300,26020325,697,697,697,697,0
|
|
20240213,172200,26020325,697,697,697,697,0
|
|
20240213,172100,26020325,697,697,697,697,0
|
|
20240213,172000,26020325,697,697,697,697,1115
|
|
20240213,171900,26020325,697,697,697,697,0
|
|
20240213,171800,26020325,697,697,697,697,0
|
|
20240213,171700,26020325,697,697,697,697,0
|
|
20240213,171600,26020325,697,697,697,697,0
|
|
20240213,171500,26020325,697,697,697,697,0
|
|
20240213,171400,26020325,697,697,697,697,0
|
|
20240213,171300,26020325,697,697,697,697,0
|
|
20240213,171200,26020325,697,697,697,697,0
|
|
20240213,171100,26020325,697,697,697,697,0
|
|
20240213,171000,26020325,697,697,697,697,0
|
|
20240213,170900,26020325,697,697,697,697,0
|
|
20240213,170800,26020325,697,697,697,697,0
|
|
20240213,170700,26020325,697,697,697,697,0
|
|
20240213,170600,26020325,697,697,697,697,0
|
|
20240213,170500,26020325,697,697,697,697,0
|
|
20240213,170400,26020325,697,697,697,697,0
|
|
20240213,170300,26020325,697,697,697,697,0
|
|
20240213,170200,26020325,697,697,697,697,0
|
|
20240213,170100,26020325,697,697,697,697,0
|
|
20240213,170000,26020325,697,697,697,697,0
|
|
20240213,165900,26020325,697,697,697,697,0
|
|
20240213,165800,26020325,697,697,697,697,0
|
|
20240213,165700,26020325,697,697,697,697,0
|
|
20240213,165600,26020325,697,697,697,697,0
|
|
20240213,165500,26020325,697,697,697,697,0
|
|
20240213,165400,26020325,697,697,697,697,0
|
|
20240213,165300,26020325,697,697,697,697,0
|
|
20240213,165200,26020325,697,697,697,697,0
|
|
20240213,165100,26020325,697,697,697,697,0
|
|
20240213,165000,26020325,697,697,697,697,1115
|
|
20240213,164900,26020325,697,697,697,697,0
|
|
20240213,164800,26020325,697,697,697,697,0
|
|
20240213,164700,26020325,697,697,697,697,0
|
|
20240213,164600,26020325,697,697,697,697,0
|
|
20240213,164500,26020325,697,697,697,697,0
|
|
20240213,164400,26020325,697,697,697,697,0
|
|
20240213,164300,26020325,697,697,697,697,0
|
|
20240213,164200,26020325,697,697,697,697,0
|
|
20240213,164100,26020325,697,697,697,697,0
|
|
20240213,164000,26020325,697,697,697,697,0
|
|
20240213,163900,26020325,697,697,697,697,0
|
|
20240213,163800,26020325,697,697,697,697,0
|
|
20240213,163700,26020325,697,697,697,697,0
|
|
20240213,163600,26020325,697,697,697,697,0
|
|
20240213,163500,26020325,697,697,697,697,0
|
|
20240213,163400,26020325,697,697,697,697,0
|
|
20240213,163300,26020325,697,697,697,697,0
|
|
20240213,163200,26020325,697,697,697,697,0
|
|
20240213,163100,26020325,697,697,697,697,0
|
|
20240213,163000,26020325,697,697,697,697,0
|
|
20240213,162900,26020325,697,697,697,697,0
|
|
20240213,162800,26020325,697,697,697,697,0
|
|
20240213,162700,26020325,697,697,697,697,0
|
|
20240213,162600,26020325,697,697,697,697,0
|
|
20240213,162500,26020325,697,697,697,697,0
|
|
20240213,162400,26020325,697,697,697,697,0
|
|
20240213,162300,26020325,697,697,697,697,0
|
|
20240213,162200,26020325,697,697,697,697,0
|
|
20240213,162100,26020325,697,697,697,697,0
|
|
20240213,162000,26020325,697,697,697,697,1115
|
|
20240213,161900,26020325,697,697,697,697,0
|
|
20240213,161800,26020325,697,697,697,697,0
|
|
20240213,161700,26020325,697,697,697,697,0
|
|
20240213,161600,26020325,697,697,697,697,0
|
|
20240213,161500,26020325,697,697,697,697,0
|
|
20240213,161400,26020325,697,697,697,697,0
|
|
20240213,161300,26020325,697,697,697,697,0
|
|
20240213,161200,26020325,697,697,697,697,0
|
|
20240213,161100,26020325,697,697,697,697,0
|
|
20240213,161000,26020325,697,697,697,697,0
|
|
20240213,160900,26020325,697,697,697,697,0
|
|
20240213,160800,26020325,697,697,697,697,0
|
|
20240213,160700,26020325,697,697,697,697,0
|
|
20240213,160600,26020325,697,697,697,697,0
|
|
20240213,160500,26020325,697,697,697,697,0
|
|
20240213,160400,26020325,697,697,697,697,0
|
|
20240213,160300,26020325,697,697,697,697,0
|
|
20240213,160200,26020325,697,697,697,697,0
|
|
20240213,160100,26020325,697,697,697,697,0
|
|
20240213,160000,26020325,697,697,697,697,0
|
|
20240213,155900,26020325,697,697,697,697,0
|
|
20240213,155800,26020325,697,697,697,697,0
|
|
20240213,155700,26020325,697,697,697,697,0
|
|
20240213,155600,26020325,697,697,697,697,0
|
|
20240213,155500,26020325,697,697,697,697,0
|
|
20240213,155400,26020325,697,697,697,697,0
|
|
20240213,155300,26020325,697,697,697,697,0
|
|
20240213,155200,26020325,697,697,697,697,0
|
|
20240213,155100,26020325,697,697,697,697,0
|
|
20240213,155000,26020325,697,697,697,697,1115
|
|
20240213,154900,26020325,697,697,697,697,0
|
|
20240213,154800,26020325,697,697,697,697,0
|
|
20240213,154700,26020325,697,697,697,697,0
|
|
20240213,154600,26020325,697,697,697,697,0
|
|
20240213,154500,26020325,697,697,697,697,0
|
|
20240213,154400,26020325,697,697,697,697,0
|
|
20240213,154300,26020325,697,697,697,697,0
|
|
20240213,154200,26020325,697,697,697,697,0
|
|
20240213,154100,26020325,697,697,697,697,0
|
|
20240213,154000,26020325,697,697,697,697,0
|
|
20240213,153900,26020325,697,697,697,697,0
|
|
20240213,153800,26020325,697,697,697,697,0
|
|
20240213,153700,26020325,697,697,697,697,0
|
|
20240213,153600,26020325,697,697,697,697,0
|
|
20240213,153500,26020325,697,697,697,697,0
|
|
20240213,153400,26020325,697,697,697,697,0
|
|
20240213,153300,26020325,697,697,697,697,0
|
|
20240213,153200,26020325,697,697,697,697,0
|
|
20240213,153100,26020325,697,697,697,697,0
|
|
20240213,153000,26020325,697,697,697,697,1115
|
|
20240213,152900,25243170,695,695,695,695,0
|
|
20240213,152800,25243170,695,695,695,695,0
|
|
20240213,152700,25243170,695,695,695,695,0
|
|
20240213,152600,25243170,695,695,695,695,0
|
|
20240213,152500,25243170,695,695,695,695,0
|
|
20240213,152400,25243170,695,695,695,695,0
|
|
20240213,152300,25243170,695,695,695,695,0
|
|
20240213,152200,25243170,695,695,695,695,0
|
|
20240213,152100,25243170,695,695,695,695,0
|
|
20240213,152000,25243170,695,695,695,695,0
|
|
20240213,151900,25243170,695,695,695,695,0
|
|
20240213,151800,25243170,695,695,695,695,1
|
|
20240213,151700,25242475,696,696,696,696,1
|
|
20240213,151600,25241779,690,697,697,690,730
|
|
20240213,151500,24737769,697,697,697,697,1
|
|
20240213,151400,24737072,690,690,690,690,0
|
|
20240213,151300,24737072,690,694,694,690,2263
|
|
20240213,151200,23173700,695,695,695,695,1
|
|
20240213,151100,23173005,695,695,695,695,0
|
|
20240213,151000,23173005,695,695,695,695,1
|
|
20240213,150900,23172310,695,695,695,695,0
|
|
20240213,150800,23172310,695,695,695,695,1
|
|
20240213,150700,23171615,694,694,694,694,83
|
|
20240213,150600,23114013,695,695,695,695,646
|
|
20240213,150500,22665043,697,697,697,697,1
|
|
20240213,150400,22664346,695,695,695,695,0
|
|
20240213,150300,22664346,695,695,695,695,0
|
|
20240213,150200,22664346,695,695,695,695,0
|
|
20240213,150100,22664346,695,696,696,695,404
|
|
20240213,150000,22383345,698,698,698,698,1
|
|
20240213,145900,22382647,698,698,698,698,0
|
|
20240213,145800,22382647,698,698,698,698,0
|
|
20240213,145700,22382647,698,698,698,698,0
|
|
20240213,145600,22382647,698,698,698,698,0
|
|
20240213,145500,22382647,698,698,698,698,1
|
|
20240213,145400,22381949,698,698,698,698,112
|
|
20240213,145300,22303773,698,698,698,698,0
|
|
20240213,145200,22303773,698,698,698,698,0
|
|
20240213,145100,22303773,698,698,698,698,0
|
|
20240213,145000,22303773,698,698,698,698,1
|
|
20240213,144900,22303075,696,696,696,696,1
|
|
20240213,144800,22302379,698,698,698,698,0
|
|
20240213,144700,22302379,698,698,698,698,0
|
|
20240213,144600,22302379,698,698,698,698,0
|
|
20240213,144500,22302379,698,698,698,698,1
|
|
20240213,144400,22301681,697,697,697,697,0
|
|
20240213,144300,22301681,697,697,697,697,0
|
|
20240213,144200,22301681,697,697,697,697,0
|
|
20240213,144100,22301681,697,697,697,697,0
|
|
20240213,144000,22301681,697,697,697,697,0
|
|
20240213,143900,22301681,697,697,697,697,0
|
|
20240213,143800,22301681,697,697,697,697,0
|
|
20240213,143700,22301681,697,697,697,697,0
|
|
20240213,143600,22301681,697,697,697,697,89
|
|
20240213,143500,22239648,697,697,697,697,11
|
|
20240213,143400,22231981,698,698,698,698,0
|
|
20240213,143300,22231981,698,698,698,698,0
|
|
20240213,143200,22231981,698,698,698,698,0
|
|
20240213,143100,22231981,698,698,698,698,0
|
|
20240213,143000,22231981,698,698,698,698,0
|
|
20240213,142900,22231981,698,698,698,698,206
|
|
20240213,142800,22088193,696,696,696,696,0
|
|
20240213,142700,22088193,696,696,696,696,0
|
|
20240213,142600,22088193,696,696,696,696,2
|
|
20240213,142500,22086801,696,696,696,696,0
|
|
20240213,142400,22086801,696,696,696,696,0
|
|
20240213,142300,22086801,696,696,696,696,0
|
|
20240213,142200,22086801,696,696,696,696,0
|
|
20240213,142100,22086801,696,696,696,696,0
|
|
20240213,142000,22086801,696,696,696,696,0
|
|
20240213,141900,22086801,696,696,696,696,0
|
|
20240213,141800,22086801,696,696,696,696,0
|
|
20240213,141700,22086801,696,696,696,696,0
|
|
20240213,141600,22086801,696,696,696,696,0
|
|
20240213,141500,22086801,696,696,696,696,11
|
|
20240213,141400,22079145,697,697,697,697,0
|
|
20240213,141300,22079145,697,697,697,697,0
|
|
20240213,141200,22079145,697,697,697,697,0
|
|
20240213,141100,22079145,697,697,697,697,0
|
|
20240213,141000,22079145,697,697,697,697,7
|
|
20240213,140900,22074266,697,697,697,697,0
|
|
20240213,140800,22074266,697,697,697,697,0
|
|
20240213,140700,22074266,697,697,697,697,0
|
|
20240213,140600,22074266,697,697,697,697,150
|
|
20240213,140500,21969716,697,697,697,697,0
|
|
20240213,140400,21969716,697,697,697,697,0
|
|
20240213,140300,21969716,697,697,697,697,0
|
|
20240213,140200,21969716,697,697,697,697,0
|
|
20240213,140100,21969716,697,697,697,697,0
|
|
20240213,140000,21969716,697,697,697,697,0
|
|
20240213,135900,21969716,697,697,697,697,2
|
|
20240213,135800,21968322,696,696,696,696,0
|
|
20240213,135700,21968322,696,696,696,696,0
|
|
20240213,135600,21968322,696,697,697,696,58
|
|
20240213,135500,21927897,697,697,697,697,12
|
|
20240213,135400,21919533,697,697,697,697,0
|
|
20240213,135300,21919533,697,697,697,697,0
|
|
20240213,135200,21919533,697,697,697,697,1
|
|
20240213,135100,21918836,697,697,697,697,0
|
|
20240213,135000,21918836,697,697,697,697,0
|
|
20240213,134900,21918836,697,697,697,697,4
|
|
20240213,134800,21916048,697,697,697,697,0
|
|
20240213,134700,21916048,697,697,697,697,0
|
|
20240213,134600,21916048,697,697,697,697,4
|
|
20240213,134500,21913260,697,697,697,697,8
|
|
20240213,134400,21907684,697,697,697,697,0
|
|
20240213,134300,21907684,697,697,697,697,6
|
|
20240213,134200,21903502,697,697,697,697,1
|
|
20240213,134100,21902805,698,698,698,698,0
|
|
20240213,134000,21902805,698,698,698,698,0
|
|
20240213,133900,21902805,698,698,698,698,0
|
|
20240213,133800,21902805,698,698,698,698,8
|
|
20240213,133700,21897221,697,697,697,697,0
|
|
20240213,133600,21897221,697,697,697,697,0
|
|
20240213,133500,21897221,697,697,697,697,12
|
|
20240213,133400,21888857,697,697,697,697,4
|
|
20240213,133300,21886069,694,694,694,694,0
|
|
20240213,133200,21886069,694,694,694,694,0
|
|
20240213,133100,21886069,694,694,694,694,0
|
|
20240213,133000,21886069,694,694,694,694,0
|
|
20240213,132900,21886069,694,694,694,694,0
|
|
20240213,132800,21886069,694,694,694,694,0
|
|
20240213,132700,21886069,694,694,694,694,0
|
|
20240213,132600,21886069,694,694,694,694,0
|
|
20240213,132500,21886069,694,694,694,694,0
|
|
20240213,132400,21886069,694,694,694,694,0
|
|
20240213,132300,21886069,694,694,694,694,0
|
|
20240213,132200,21886069,694,694,694,694,0
|
|
20240213,132100,21886069,694,694,694,694,0
|
|
20240213,132000,21886069,694,694,694,694,0
|
|
20240213,131900,21886069,694,694,694,694,0
|
|
20240213,131800,21886069,694,694,694,694,0
|
|
20240213,131700,21886069,694,694,694,694,0
|
|
20240213,131600,21886069,694,694,694,694,0
|
|
20240213,131500,21886069,694,694,694,694,12
|
|
20240213,131400,21877741,698,698,698,698,0
|
|
20240213,131300,21877741,698,698,698,698,0
|
|
20240213,131200,21877741,698,698,698,698,0
|
|
20240213,131100,21877741,698,698,698,698,0
|
|
20240213,131000,21877741,698,698,698,698,0
|
|
20240213,130900,21877741,698,698,698,698,0
|
|
20240213,130800,21877741,698,698,698,698,0
|
|
20240213,130700,21877741,698,698,698,698,0
|
|
20240213,130600,21877741,698,698,698,698,0
|
|
20240213,130500,21877741,698,698,698,698,0
|
|
20240213,130400,21877741,698,698,698,698,0
|
|
20240213,130300,21877741,698,698,698,698,0
|
|
20240213,130200,21877741,698,698,698,698,0
|
|
20240213,130100,21877741,698,698,698,698,0
|
|
20240213,130000,21877741,698,698,698,698,0
|
|
20240213,125900,21877741,698,698,698,698,0
|
|
20240213,125800,21877741,698,698,698,698,0
|
|
20240213,125700,21877741,698,698,698,698,1
|
|
20240213,125600,21877043,695,695,695,695,0
|
|
20240213,125500,21877043,695,695,695,693,6404
|
|
20240213,125400,17426286,695,695,695,695,0
|
|
20240213,125300,17426286,695,695,695,695,0
|
|
20240213,125200,17426286,695,695,695,695,1449
|
|
20240213,125100,16419231,694,694,694,694,0
|
|
20240213,125000,16419231,694,694,694,694,1023
|
|
20240213,124900,15709269,694,693,694,693,2885
|
|
20240213,124800,13707082,693,693,693,693,0
|
|
20240213,124700,13707082,693,693,693,693,0
|
|
20240213,124600,13707082,693,693,693,693,0
|
|
20240213,124500,13707082,693,693,693,693,0
|
|
20240213,124400,13707082,693,693,693,693,0
|
|
20240213,124300,13707082,693,693,693,693,0
|
|
20240213,124200,13707082,693,693,693,693,0
|
|
20240213,124100,13707082,693,693,693,693,0
|
|
20240213,124000,13707082,693,693,693,693,0
|
|
20240213,123900,13707082,693,693,693,693,0
|
|
20240213,123800,13707082,693,693,693,693,0
|
|
20240213,123700,13707082,693,693,693,693,0
|
|
20240213,123600,13707082,693,693,693,693,0
|
|
20240213,123500,13707082,693,693,693,693,15
|
|
20240213,123400,13696687,694,694,694,694,0
|
|
20240213,123300,13696687,694,694,694,694,0
|
|
20240213,123200,13696687,694,694,694,694,0
|
|
20240213,123100,13696687,694,694,694,694,0
|
|
20240213,123000,13696687,694,694,694,694,0
|
|
20240213,122900,13696687,694,694,694,694,0
|
|
20240213,122800,13696687,694,694,694,694,0
|
|
20240213,122700,13696687,694,694,694,694,0
|
|
20240213,122600,13696687,694,694,694,694,0
|
|
20240213,122500,13696687,694,694,694,694,144
|
|
20240213,122400,13596751,693,693,693,693,0
|
|
20240213,122300,13596751,693,693,693,693,0
|
|
20240213,122200,13596751,693,693,693,693,0
|
|
20240213,122100,13596751,693,693,693,693,0
|
|
20240213,122000,13596751,693,693,693,693,0
|
|
20240213,121900,13596751,693,693,693,693,0
|
|
20240213,121800,13596751,693,693,693,693,0
|
|
20240213,121700,13596751,693,693,693,693,0
|
|
20240213,121600,13596751,693,693,693,693,0
|
|
20240213,121500,13596751,693,693,693,693,12
|
|
20240213,121400,13588435,693,693,694,693,26
|
|
20240213,121300,13570402,694,694,694,694,0
|
|
20240213,121200,13570402,694,694,694,694,0
|
|
20240213,121100,13570402,694,694,694,694,0
|
|
20240213,121000,13570402,694,694,694,694,0
|
|
20240213,120900,13570402,694,694,694,694,0
|
|
20240213,120800,13570402,694,694,694,694,0
|
|
20240213,120700,13570402,694,694,694,694,0
|
|
20240213,120600,13570402,694,694,694,694,0
|
|
20240213,120500,13570402,694,694,694,694,0
|
|
20240213,120400,13570402,694,694,694,694,0
|
|
20240213,120300,13570402,694,694,694,694,0
|
|
20240213,120200,13570402,694,694,694,694,0
|
|
20240213,120100,13570402,694,694,694,694,0
|
|
20240213,120000,13570402,694,694,694,694,0
|
|
20240213,115900,13570402,694,694,694,694,0
|
|
20240213,115800,13570402,694,694,694,694,100
|
|
20240213,115700,13501002,692,692,692,692,0
|
|
20240213,115600,13501002,692,692,692,692,0
|
|
20240213,115500,13501002,692,692,692,692,12
|
|
20240213,115400,13492698,695,695,695,695,15
|
|
20240213,115300,13482273,695,695,695,695,0
|
|
20240213,115200,13482273,695,695,695,695,0
|
|
20240213,115100,13482273,695,695,695,695,0
|
|
20240213,115000,13482273,695,695,695,695,0
|
|
20240213,114900,13482273,695,695,695,695,0
|
|
20240213,114800,13482273,695,695,695,695,0
|
|
20240213,114700,13482273,695,695,695,695,179
|
|
20240213,114600,13357868,695,695,695,695,0
|
|
20240213,114500,13357868,695,695,695,695,0
|
|
20240213,114400,13357868,695,695,695,695,0
|
|
20240213,114300,13357868,695,695,695,695,0
|
|
20240213,114200,13357868,695,695,695,695,0
|
|
20240213,114100,13357868,695,695,695,695,0
|
|
20240213,114000,13357868,695,695,695,695,0
|
|
20240213,113900,13357868,695,695,695,695,0
|
|
20240213,113800,13357868,695,695,695,695,0
|
|
20240213,113700,13357868,695,695,695,695,0
|
|
20240213,113600,13357868,695,695,695,695,0
|
|
20240213,113500,13357868,695,695,695,695,12
|
|
20240213,113400,13349528,695,695,695,695,0
|
|
20240213,113300,13349528,695,695,695,695,0
|
|
20240213,113200,13349528,695,695,695,695,0
|
|
20240213,113100,13349528,695,695,695,695,0
|
|
20240213,113000,13349528,695,695,695,695,0
|
|
20240213,112900,13349528,695,695,695,695,0
|
|
20240213,112800,13349528,695,695,695,695,0
|
|
20240213,112700,13349528,695,695,695,695,0
|
|
20240213,112600,13349528,695,695,695,695,0
|
|
20240213,112500,13349528,695,695,695,695,0
|
|
20240213,112400,13349528,695,695,695,695,0
|
|
20240213,112300,13349528,695,695,695,695,0
|
|
20240213,112200,13349528,695,695,695,695,1
|
|
20240213,112100,13348833,695,695,695,695,0
|
|
20240213,112000,13348833,695,695,695,695,0
|
|
20240213,111900,13348833,695,695,695,695,0
|
|
20240213,111800,13348833,695,695,695,695,0
|
|
20240213,111700,13348833,695,695,695,695,0
|
|
20240213,111600,13348833,695,695,695,695,0
|
|
20240213,111500,13348833,695,695,695,695,12
|
|
20240213,111400,13340493,695,695,695,695,0
|
|
20240213,111300,13340493,695,695,695,695,0
|
|
20240213,111200,13340493,695,695,695,695,0
|
|
20240213,111100,13340493,695,695,695,695,0
|
|
20240213,111000,13340493,695,695,695,695,0
|
|
20240213,110900,13340493,695,695,695,695,0
|
|
20240213,110800,13340493,695,695,695,695,0
|
|
20240213,110700,13340493,695,695,695,695,0
|
|
20240213,110600,13340493,695,695,695,695,0
|
|
20240213,110500,13340493,695,695,695,695,0
|
|
20240213,110400,13340493,695,695,695,695,0
|
|
20240213,110300,13340493,695,695,695,695,0
|
|
20240213,110200,13340493,695,695,695,695,0
|
|
20240213,110100,13340493,695,695,695,695,0
|
|
20240213,110000,13340493,695,695,695,695,0
|
|
20240213,105900,13340493,695,695,695,695,0
|
|
20240213,105800,13340493,695,695,695,695,0
|
|
20240213,105700,13340493,695,695,695,695,0
|
|
20240213,105600,13340493,695,695,695,695,0
|
|
20240213,105500,13340493,695,695,695,695,12
|
|
20240213,105400,13332153,698,698,698,698,0
|
|
20240213,105300,13332153,698,698,698,698,0
|
|
20240213,105200,13332153,698,698,698,698,1
|
|
20240213,105100,13331455,695,695,695,695,0
|
|
20240213,105000,13331455,695,695,695,695,0
|
|
20240213,104900,13331455,695,695,695,695,0
|
|
20240213,104800,13331455,695,695,695,695,5
|
|
20240213,104700,13327980,695,695,695,695,0
|
|
20240213,104600,13327980,695,695,695,695,279
|
|
20240213,104500,13134075,695,695,695,695,0
|
|
20240213,104400,13134075,695,695,695,695,0
|
|
20240213,104300,13134075,695,695,695,695,0
|
|
20240213,104200,13134075,695,695,695,695,0
|
|
20240213,104100,13134075,695,695,695,695,2
|
|
20240213,104000,13132685,695,695,695,695,1
|
|
20240213,103900,13131990,692,692,692,692,0
|
|
20240213,103800,13131990,692,692,692,692,0
|
|
20240213,103700,13131990,692,692,692,692,0
|
|
20240213,103600,13131990,692,692,692,692,0
|
|
20240213,103500,13131990,692,692,692,692,12
|
|
20240213,103400,13123686,692,692,692,692,0
|
|
20240213,103300,13123686,692,692,692,692,0
|
|
20240213,103200,13123686,692,692,692,692,3100
|
|
20240213,103100,10978486,692,692,692,692,0
|
|
20240213,103000,10978486,692,692,692,692,0
|
|
20240213,102900,10978486,692,694,694,692,2000
|
|
20240213,102800,9592853,695,695,695,695,0
|
|
20240213,102700,9592853,695,695,695,695,0
|
|
20240213,102600,9592853,695,695,695,695,0
|
|
20240213,102500,9592853,695,695,695,695,0
|
|
20240213,102400,9592853,695,695,695,695,0
|
|
20240213,102300,9592853,695,695,695,695,0
|
|
20240213,102200,9592853,695,695,695,695,6
|
|
20240213,102100,9588683,695,695,695,695,0
|
|
20240213,102000,9588683,695,695,695,695,0
|
|
20240213,101900,9588683,695,695,695,695,2000
|
|
20240213,101800,8198683,695,695,695,695,0
|
|
20240213,101700,8198683,695,697,697,695,4592
|
|
20240213,101600,4999446,698,698,698,698,143
|
|
20240213,101500,4899632,698,697,698,697,1012
|
|
20240213,101400,4193268,698,698,698,698,0
|
|
20240213,101300,4193268,698,698,698,698,0
|
|
20240213,101200,4193268,698,698,698,698,0
|
|
20240213,101100,4193268,698,698,698,698,500
|
|
20240213,101000,3844268,698,698,698,698,0
|
|
20240213,100900,3844268,698,698,698,698,0
|
|
20240213,100800,3844268,698,698,698,698,0
|
|
20240213,100700,3844268,698,698,698,698,0
|
|
20240213,100600,3844268,698,698,698,698,24
|
|
20240213,100500,3827516,698,698,698,698,350
|
|
20240213,100400,3583216,698,698,698,698,0
|
|
20240213,100300,3583216,698,698,698,698,0
|
|
20240213,100200,3583216,698,698,698,698,1
|
|
20240213,100100,3582518,696,696,696,696,0
|
|
20240213,100000,3582518,696,696,696,696,10
|
|
20240213,095900,3575558,696,696,696,696,0
|
|
20240213,095800,3575558,696,696,696,696,0
|
|
20240213,095700,3575558,696,696,696,696,0
|
|
20240213,095600,3575558,696,696,696,696,0
|
|
20240213,095500,3575558,696,697,697,696,12
|
|
20240213,095400,3567199,698,698,698,698,0
|
|
20240213,095300,3567199,698,698,698,698,0
|
|
20240213,095200,3567199,698,698,698,698,175
|
|
20240213,095100,3445049,698,698,698,698,350
|
|
20240213,095000,3200749,698,698,698,698,0
|
|
20240213,094900,3200749,698,698,698,698,0
|
|
20240213,094800,3200749,698,698,698,698,208
|
|
20240213,094700,3055565,698,698,698,698,0
|
|
20240213,094600,3055565,698,698,698,698,0
|
|
20240213,094500,3055565,698,698,698,698,1440
|
|
20240213,094400,2050445,698,698,698,698,1
|
|
20240213,094300,2049747,696,696,696,696,0
|
|
20240213,094200,2049747,696,696,696,696,0
|
|
20240213,094100,2049747,696,696,696,696,0
|
|
20240213,094000,2049747,696,696,696,696,0
|
|
20240213,093900,2049747,696,696,696,696,0
|
|
20240213,093800,2049747,696,696,696,696,0
|
|
20240213,093700,2049747,696,696,696,696,0
|
|
20240213,093600,2049747,696,696,696,696,0
|
|
20240213,093500,2049747,696,696,696,696,12
|
|
20240213,093400,2041395,698,698,698,698,12
|
|
20240213,093300,2033019,698,698,698,698,120
|
|
20240213,093200,1949259,698,697,698,697,7
|
|
20240213,093100,1944374,697,697,697,697,500
|
|
20240213,093000,1595874,697,697,697,697,0
|
|
20240213,092900,1595874,697,697,697,697,0
|
|
20240213,092800,1595874,697,697,697,697,80
|
|
20240213,092700,1540114,698,698,698,698,80
|
|
20240213,092600,1484274,698,698,698,698,30
|
|
20240213,092500,1463334,696,696,696,696,0
|
|
20240213,092400,1463334,696,696,696,696,0
|
|
20240213,092300,1463334,696,696,696,696,0
|
|
20240213,092200,1463334,696,696,696,696,0
|
|
20240213,092100,1463334,696,696,696,696,0
|
|
20240213,092000,1463334,696,696,696,696,0
|
|
20240213,091900,1463334,696,696,696,696,0
|
|
20240213,091800,1463334,696,696,696,696,299
|
|
20240213,091700,1255230,696,696,696,696,233
|
|
20240213,091600,1093062,696,696,696,696,3
|
|
20240213,091500,1090974,696,695,696,695,82
|
|
20240213,091400,1033914,696,696,696,696,5
|
|
20240213,091300,1030434,696,696,696,696,4
|
|
20240213,091200,1027650,696,696,696,696,1059
|
|
20240213,091100,290586,696,696,696,696,0
|
|
20240213,091000,290586,696,696,696,696,0
|
|
20240213,090900,290586,696,696,696,696,0
|
|
20240213,090800,290586,696,696,696,696,0
|
|
20240213,090700,290586,696,696,696,696,0
|
|
20240213,090600,290586,696,696,696,696,2
|
|
20240213,090500,289194,692,692,692,692,0
|
|
20240213,090400,289194,692,692,692,692,0
|
|
20240213,090300,289194,692,692,692,692,0
|
|
20240213,090200,289194,692,692,692,692,0
|
|
20240213,090100,289194,692,695,695,692,268
|
|
20240213,090000,103702,695,696,696,695,148
|