624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,192100,93904610,315,315,315,315,10381
|
|
20240213,192000,93904610,315,315,315,315,0
|
|
20240213,191900,93904610,315,315,315,315,0
|
|
20240213,191800,93904610,315,315,315,315,0
|
|
20240213,191700,93904610,315,315,315,315,0
|
|
20240213,191600,93904610,315,315,315,315,0
|
|
20240213,191500,93904610,315,315,315,315,0
|
|
20240213,191400,93904610,315,315,315,315,0
|
|
20240213,191300,93904610,315,315,315,315,0
|
|
20240213,191200,93904610,315,315,315,315,0
|
|
20240213,191100,93904610,315,315,315,315,0
|
|
20240213,191000,93904610,315,315,315,315,0
|
|
20240213,190900,93904610,315,315,315,315,0
|
|
20240213,190800,93904610,315,315,315,315,0
|
|
20240213,190700,93904610,315,315,315,315,0
|
|
20240213,190600,93904610,315,315,315,315,0
|
|
20240213,190500,93904610,315,315,315,315,0
|
|
20240213,190400,93904610,315,315,315,315,0
|
|
20240213,190300,93904610,315,315,315,315,0
|
|
20240213,190200,93904610,315,315,315,315,0
|
|
20240213,190100,93904610,315,315,315,315,0
|
|
20240213,190000,93904610,315,315,315,315,0
|
|
20240213,185900,93904610,315,315,315,315,0
|
|
20240213,185800,93904610,315,315,315,315,0
|
|
20240213,185700,93904610,315,315,315,315,0
|
|
20240213,185600,93904610,315,315,315,315,0
|
|
20240213,185500,93904610,315,315,315,315,0
|
|
20240213,185400,93904610,315,315,315,315,0
|
|
20240213,185300,93904610,315,315,315,315,0
|
|
20240213,185200,93904610,315,315,315,315,0
|
|
20240213,185100,93904610,315,315,315,315,10381
|
|
20240213,185000,93904610,315,315,315,315,0
|
|
20240213,184900,93904610,315,315,315,315,0
|
|
20240213,184800,93904610,315,315,315,315,0
|
|
20240213,184700,93904610,315,315,315,315,0
|
|
20240213,184600,93904610,315,315,315,315,0
|
|
20240213,184500,93904610,315,315,315,315,0
|
|
20240213,184400,93904610,315,315,315,315,0
|
|
20240213,184300,93904610,315,315,315,315,0
|
|
20240213,184200,93904610,315,315,315,315,0
|
|
20240213,184100,93904610,315,315,315,315,0
|
|
20240213,184000,93904610,315,315,315,315,0
|
|
20240213,183900,93904610,315,315,315,315,0
|
|
20240213,183800,93904610,315,315,315,315,0
|
|
20240213,183700,93904610,315,315,315,315,0
|
|
20240213,183600,93904610,315,315,315,315,0
|
|
20240213,183500,93904610,315,315,315,315,0
|
|
20240213,183400,93904610,315,315,315,315,0
|
|
20240213,183300,93904610,315,315,315,315,0
|
|
20240213,183200,93904610,315,315,315,315,0
|
|
20240213,183100,93904610,315,315,315,315,0
|
|
20240213,183000,93904610,315,315,315,315,0
|
|
20240213,182900,93904610,315,315,315,315,0
|
|
20240213,182800,93904610,315,315,315,315,0
|
|
20240213,182700,93904610,315,315,315,315,0
|
|
20240213,182600,93904610,315,315,315,315,0
|
|
20240213,182500,93904610,315,315,315,315,0
|
|
20240213,182400,93904610,315,315,315,315,0
|
|
20240213,182300,93904610,315,315,315,315,0
|
|
20240213,182200,93904610,315,315,315,315,0
|
|
20240213,182100,93904610,315,315,315,315,10381
|
|
20240213,182000,93904610,315,315,315,315,0
|
|
20240213,181900,93904610,315,315,315,315,0
|
|
20240213,181800,93904610,315,315,315,315,0
|
|
20240213,181700,93904610,315,315,315,315,0
|
|
20240213,181600,93904610,315,315,315,315,0
|
|
20240213,181500,93904610,315,315,315,315,0
|
|
20240213,181400,93904610,315,315,315,315,0
|
|
20240213,181300,93904610,315,315,315,315,0
|
|
20240213,181200,93904610,315,315,315,315,0
|
|
20240213,181100,93904610,315,315,315,315,0
|
|
20240213,181000,93904610,315,315,315,315,0
|
|
20240213,180900,93904610,315,315,315,315,0
|
|
20240213,180800,93904610,315,315,315,315,0
|
|
20240213,180700,93904610,315,315,315,315,0
|
|
20240213,180600,93904610,315,315,315,315,0
|
|
20240213,180500,93904610,315,315,315,315,0
|
|
20240213,180400,93904610,315,315,315,315,0
|
|
20240213,180300,93904610,315,315,315,315,0
|
|
20240213,180200,93904610,315,315,315,315,0
|
|
20240213,180100,93904610,315,315,315,315,0
|
|
20240213,180000,93904610,315,315,315,315,0
|
|
20240213,175900,93904610,315,315,315,315,0
|
|
20240213,175800,93904610,315,315,315,315,0
|
|
20240213,175700,93904610,315,315,315,315,0
|
|
20240213,175600,93904610,315,315,315,315,0
|
|
20240213,175500,93904610,315,315,315,315,0
|
|
20240213,175400,93904610,315,315,315,315,0
|
|
20240213,175300,93904610,315,315,315,315,0
|
|
20240213,175200,93904610,315,315,315,315,0
|
|
20240213,175100,93904610,315,315,315,315,10381
|
|
20240213,175000,93904610,315,315,315,315,0
|
|
20240213,174900,93904610,315,315,315,315,0
|
|
20240213,174800,93904610,315,315,315,315,0
|
|
20240213,174700,93904610,315,315,315,315,0
|
|
20240213,174600,93904610,315,315,315,315,0
|
|
20240213,174500,93904610,315,315,315,315,0
|
|
20240213,174400,93904610,315,315,315,315,0
|
|
20240213,174300,93904610,315,315,315,315,0
|
|
20240213,174200,93904610,315,315,315,315,0
|
|
20240213,174100,93904610,315,315,315,315,0
|
|
20240213,174000,93904610,315,315,315,315,0
|
|
20240213,173900,93904610,315,315,315,315,0
|
|
20240213,173800,93904610,315,315,315,315,0
|
|
20240213,173700,93904610,315,315,315,315,0
|
|
20240213,173600,93904610,315,315,315,315,0
|
|
20240213,173500,93904610,315,315,315,315,0
|
|
20240213,173400,93904610,315,315,315,315,0
|
|
20240213,173300,93904610,315,315,315,315,0
|
|
20240213,173200,93904610,315,315,315,315,0
|
|
20240213,173100,93904610,315,315,315,315,0
|
|
20240213,173000,93904610,315,315,315,315,0
|
|
20240213,172900,93904610,315,315,315,315,0
|
|
20240213,172800,93904610,315,315,315,315,0
|
|
20240213,172700,93904610,315,315,315,315,0
|
|
20240213,172600,93904610,315,315,315,315,0
|
|
20240213,172500,93904610,315,315,315,315,0
|
|
20240213,172400,93904610,315,315,315,315,0
|
|
20240213,172300,93904610,315,315,315,315,0
|
|
20240213,172200,93904610,315,315,315,315,0
|
|
20240213,172100,93904610,315,315,315,315,10381
|
|
20240213,172000,93904610,315,315,315,315,0
|
|
20240213,171900,93904610,315,315,315,315,0
|
|
20240213,171800,93904610,315,315,315,315,0
|
|
20240213,171700,93904610,315,315,315,315,0
|
|
20240213,171600,93904610,315,315,315,315,0
|
|
20240213,171500,93904610,315,315,315,315,0
|
|
20240213,171400,93904610,315,315,315,315,0
|
|
20240213,171300,93904610,315,315,315,315,0
|
|
20240213,171200,93904610,315,315,315,315,0
|
|
20240213,171100,93904610,315,315,315,315,0
|
|
20240213,171000,93904610,315,315,315,315,0
|
|
20240213,170900,93904610,315,315,315,315,0
|
|
20240213,170800,93904610,315,315,315,315,0
|
|
20240213,170700,93904610,315,315,315,315,0
|
|
20240213,170600,93904610,315,315,315,315,0
|
|
20240213,170500,93904610,315,315,315,315,0
|
|
20240213,170400,93904610,315,315,315,315,0
|
|
20240213,170300,93904610,315,315,315,315,0
|
|
20240213,170200,93904610,315,315,315,315,0
|
|
20240213,170100,93904610,315,315,315,315,0
|
|
20240213,170000,93904610,315,315,315,315,0
|
|
20240213,165900,93904610,315,315,315,315,0
|
|
20240213,165800,93904610,315,315,315,315,0
|
|
20240213,165700,93904610,315,315,315,315,0
|
|
20240213,165600,93904610,315,315,315,315,0
|
|
20240213,165500,93904610,315,315,315,315,0
|
|
20240213,165400,93904610,315,315,315,315,0
|
|
20240213,165300,93904610,315,315,315,315,0
|
|
20240213,165200,93904610,315,315,315,315,0
|
|
20240213,165100,93904610,315,315,315,315,10381
|
|
20240213,165000,93904610,315,315,315,315,0
|
|
20240213,164900,93904610,315,315,315,315,0
|
|
20240213,164800,93904610,315,315,315,315,0
|
|
20240213,164700,93904610,315,315,315,315,0
|
|
20240213,164600,93904610,315,315,315,315,0
|
|
20240213,164500,93904610,315,315,315,315,0
|
|
20240213,164400,93904610,315,315,315,315,0
|
|
20240213,164300,93904610,315,315,315,315,0
|
|
20240213,164200,93904610,315,315,315,315,0
|
|
20240213,164100,93904610,315,315,315,315,0
|
|
20240213,164000,93904610,315,315,315,315,0
|
|
20240213,163900,93904610,315,315,315,315,0
|
|
20240213,163800,93904610,315,315,315,315,0
|
|
20240213,163700,93904610,315,315,315,315,0
|
|
20240213,163600,93904610,315,315,315,315,0
|
|
20240213,163500,93904610,315,315,315,315,0
|
|
20240213,163400,93904610,315,315,315,315,0
|
|
20240213,163300,93904610,315,315,315,315,0
|
|
20240213,163200,93904610,315,315,315,315,0
|
|
20240213,163100,93904610,315,315,315,315,0
|
|
20240213,163000,93904610,315,315,315,315,0
|
|
20240213,162900,93904610,315,315,315,315,0
|
|
20240213,162800,93904610,315,315,315,315,0
|
|
20240213,162700,93904610,315,315,315,315,0
|
|
20240213,162600,93904610,315,315,315,315,0
|
|
20240213,162500,93904610,315,315,315,315,0
|
|
20240213,162400,93904610,315,315,315,315,0
|
|
20240213,162300,93904610,315,315,315,315,0
|
|
20240213,162200,93904610,315,315,315,315,0
|
|
20240213,162100,93904610,315,315,315,315,10381
|
|
20240213,162000,93904610,315,315,315,315,0
|
|
20240213,161900,93904610,315,315,315,315,0
|
|
20240213,161800,93904610,315,315,315,315,0
|
|
20240213,161700,93904610,315,315,315,315,0
|
|
20240213,161600,93904610,315,315,315,315,0
|
|
20240213,161500,93904610,315,315,315,315,0
|
|
20240213,161400,93904610,315,315,315,315,0
|
|
20240213,161300,93904610,315,315,315,315,0
|
|
20240213,161200,93904610,315,315,315,315,0
|
|
20240213,161100,93904610,315,315,315,315,0
|
|
20240213,161000,93904610,315,315,315,315,0
|
|
20240213,160900,93904610,315,315,315,315,0
|
|
20240213,160800,93904610,315,315,315,315,0
|
|
20240213,160700,93904610,315,315,315,315,0
|
|
20240213,160600,93904610,315,315,315,315,0
|
|
20240213,160500,93904610,315,315,315,315,0
|
|
20240213,160400,93904610,315,315,315,315,0
|
|
20240213,160300,93904610,315,315,315,315,0
|
|
20240213,160200,93904610,315,315,315,315,0
|
|
20240213,160100,93904610,315,315,315,315,0
|
|
20240213,160000,93904610,315,315,315,315,0
|
|
20240213,155900,93904610,315,315,315,315,0
|
|
20240213,155800,93904610,315,315,315,315,0
|
|
20240213,155700,93904610,315,315,315,315,0
|
|
20240213,155600,93904610,315,315,315,315,0
|
|
20240213,155500,93904610,315,315,315,315,0
|
|
20240213,155400,93904610,315,315,315,315,0
|
|
20240213,155300,93904610,315,315,315,315,0
|
|
20240213,155200,93904610,315,315,315,315,0
|
|
20240213,155100,93904610,315,315,315,315,10381
|
|
20240213,155000,93904610,315,315,315,315,0
|
|
20240213,154900,93904610,315,315,315,315,0
|
|
20240213,154800,93904610,315,315,315,315,0
|
|
20240213,154700,93904610,315,315,315,315,0
|
|
20240213,154600,93904610,315,315,315,315,0
|
|
20240213,154500,93904610,315,315,315,315,0
|
|
20240213,154400,93904610,315,315,315,315,0
|
|
20240213,154300,93904610,315,315,315,315,0
|
|
20240213,154200,93904610,315,315,315,315,0
|
|
20240213,154100,93904610,315,315,315,315,0
|
|
20240213,154000,93904610,315,315,315,315,0
|
|
20240213,153900,93904610,315,315,315,315,0
|
|
20240213,153800,93904610,315,315,315,315,0
|
|
20240213,153700,93904610,315,315,315,315,0
|
|
20240213,153600,93904610,315,315,315,315,0
|
|
20240213,153500,93904610,315,315,315,315,0
|
|
20240213,153400,93904610,315,315,315,315,0
|
|
20240213,153300,93904610,315,315,315,315,0
|
|
20240213,153200,93904610,315,315,315,315,0
|
|
20240213,153100,93904610,315,315,315,315,0
|
|
20240213,153000,93904610,315,315,315,315,10381
|
|
20240213,152900,90634595,318,318,318,318,0
|
|
20240213,152800,90634595,318,318,318,318,0
|
|
20240213,152700,90634595,318,318,318,318,0
|
|
20240213,152600,90634595,318,318,318,318,0
|
|
20240213,152500,90634595,318,318,318,318,0
|
|
20240213,152400,90634595,318,318,318,318,0
|
|
20240213,152300,90634595,318,318,318,318,0
|
|
20240213,152200,90634595,318,318,318,318,0
|
|
20240213,152100,90634595,318,318,318,318,0
|
|
20240213,152000,90634595,318,318,318,318,0
|
|
20240213,151900,90634595,318,318,318,318,1630
|
|
20240213,151800,90116255,319,319,319,319,0
|
|
20240213,151700,90116255,319,319,319,318,57
|
|
20240213,151600,90098123,319,319,319,319,5
|
|
20240213,151500,90096528,319,319,319,319,20
|
|
20240213,151400,90090148,318,319,319,318,5005
|
|
20240213,151300,88498553,319,319,319,319,7
|
|
20240213,151200,88496320,319,319,319,319,915
|
|
20240213,151100,88204435,319,318,319,318,4366
|
|
20240213,151000,86812009,318,318,318,318,62
|
|
20240213,150900,86792293,318,318,318,318,0
|
|
20240213,150800,86792293,318,318,318,318,0
|
|
20240213,150700,86792293,318,318,318,318,1500
|
|
20240213,150600,86315293,318,318,318,318,20
|
|
20240213,150500,86308933,318,318,318,318,0
|
|
20240213,150400,86308933,318,318,318,318,135
|
|
20240213,150300,86266003,318,318,318,318,9
|
|
20240213,150200,86263141,318,317,318,317,1039
|
|
20240213,150100,85932888,318,318,318,318,0
|
|
20240213,150000,85932888,318,318,318,318,0
|
|
20240213,145900,85932888,318,318,318,318,3
|
|
20240213,145800,85931934,318,317,318,317,2619
|
|
20240213,145700,85101708,317,318,318,317,2302
|
|
20240213,145600,84370980,319,319,319,319,2
|
|
20240213,145500,84370342,318,318,318,318,0
|
|
20240213,145400,84370342,318,318,318,318,0
|
|
20240213,145300,84370342,318,318,318,318,0
|
|
20240213,145200,84370342,318,318,318,318,0
|
|
20240213,145100,84370342,318,318,318,318,8
|
|
20240213,145000,84367798,318,319,319,318,11
|
|
20240213,144900,84364296,319,318,319,316,10001
|
|
20240213,144800,81199616,318,318,318,318,8
|
|
20240213,144700,81197072,316,316,316,316,0
|
|
20240213,144600,81197072,316,316,316,316,0
|
|
20240213,144500,81197072,316,316,316,316,0
|
|
20240213,144400,81197072,316,318,318,316,1900
|
|
20240213,144300,80595210,319,319,319,319,557
|
|
20240213,144200,80417527,319,319,319,319,15
|
|
20240213,144100,80412742,315,320,320,315,15000
|
|
20240213,144000,75673397,320,320,320,320,0
|
|
20240213,143900,75673397,320,320,320,320,11
|
|
20240213,143800,75669877,320,320,320,320,0
|
|
20240213,143700,75669877,320,320,320,320,5
|
|
20240213,143600,75668277,319,319,319,319,0
|
|
20240213,143500,75668277,319,319,319,318,149
|
|
20240213,143400,75620772,319,320,320,319,7000
|
|
20240213,143300,73384906,320,320,320,320,0
|
|
20240213,143200,73384906,320,320,320,320,3
|
|
20240213,143100,73383946,320,320,320,320,3
|
|
20240213,143000,73382986,321,321,321,321,0
|
|
20240213,142900,73382986,321,321,321,321,90
|
|
20240213,142800,73354096,321,321,321,321,0
|
|
20240213,142700,73354096,321,321,321,321,0
|
|
20240213,142600,73354096,321,321,321,321,62
|
|
20240213,142500,73334194,321,321,321,321,0
|
|
20240213,142400,73334194,321,321,321,321,358
|
|
20240213,142300,73219276,321,321,321,321,1060
|
|
20240213,142200,72879016,320,320,320,320,400
|
|
20240213,142100,72751016,320,320,320,320,0
|
|
20240213,142000,72751016,320,320,320,320,0
|
|
20240213,141900,72751016,320,320,320,320,1112
|
|
20240213,141800,72395176,321,321,321,321,0
|
|
20240213,141700,72395176,321,321,321,321,0
|
|
20240213,141600,72395176,321,321,321,321,631
|
|
20240213,141500,72192625,320,321,321,320,1274
|
|
20240213,141400,71784801,321,321,321,321,0
|
|
20240213,141300,71784801,321,321,321,321,0
|
|
20240213,141200,71784801,321,321,321,321,0
|
|
20240213,141100,71784801,321,321,321,321,0
|
|
20240213,141000,71784801,321,321,321,321,35
|
|
20240213,140900,71773566,321,321,321,321,14
|
|
20240213,140800,71769072,321,321,321,321,320
|
|
20240213,140700,71666352,321,321,321,321,34
|
|
20240213,140600,71655438,320,320,320,320,651
|
|
20240213,140500,71447118,321,321,321,321,0
|
|
20240213,140400,71447118,321,321,321,321,38
|
|
20240213,140300,71434920,321,321,321,321,8
|
|
20240213,140200,71432352,321,321,321,321,0
|
|
20240213,140100,71432352,321,321,321,321,0
|
|
20240213,140000,71432352,321,321,321,321,300
|
|
20240213,135900,71336052,321,321,321,321,500
|
|
20240213,135800,71175552,321,321,321,321,1436
|
|
20240213,135700,70714596,321,321,321,321,1
|
|
20240213,135600,70714275,320,320,320,320,0
|
|
20240213,135500,70714275,320,320,320,320,0
|
|
20240213,135400,70714275,320,320,320,320,0
|
|
20240213,135300,70714275,320,320,320,320,0
|
|
20240213,135200,70714275,320,320,320,320,1158
|
|
20240213,135100,70343715,321,321,321,321,30
|
|
20240213,135000,70334085,321,321,321,321,0
|
|
20240213,134900,70334085,321,321,321,321,11095
|
|
20240213,134800,66772590,321,321,321,321,0
|
|
20240213,134700,66772590,321,321,321,321,0
|
|
20240213,134600,66772590,321,321,321,321,0
|
|
20240213,134500,66772590,321,321,321,321,1258
|
|
20240213,134400,66368772,322,322,322,322,1
|
|
20240213,134300,66368450,321,321,321,321,1888
|
|
20240213,134200,65762402,320,320,320,320,0
|
|
20240213,134100,65762402,320,320,320,320,0
|
|
20240213,134000,65762402,320,320,320,320,0
|
|
20240213,133900,65762402,320,320,320,320,0
|
|
20240213,133800,65762402,320,320,320,320,0
|
|
20240213,133700,65762402,320,320,320,320,0
|
|
20240213,133600,65762402,320,320,320,320,0
|
|
20240213,133500,65762402,320,320,320,320,725
|
|
20240213,133400,65530402,320,320,320,320,0
|
|
20240213,133300,65530402,320,321,321,320,5187
|
|
20240213,133200,63870494,320,320,320,320,0
|
|
20240213,133100,63870494,320,320,320,320,584
|
|
20240213,133000,63683614,321,321,321,321,0
|
|
20240213,132900,63683614,321,320,321,320,846
|
|
20240213,132800,63412892,321,321,321,321,0
|
|
20240213,132700,63412892,321,321,321,321,1000
|
|
20240213,132600,63091892,321,321,321,321,0
|
|
20240213,132500,63091892,321,321,321,321,0
|
|
20240213,132400,63091892,321,321,321,321,0
|
|
20240213,132300,63091892,321,321,321,321,1063
|
|
20240213,132200,62750669,321,321,321,321,0
|
|
20240213,132100,62750669,321,321,321,321,0
|
|
20240213,132000,62750669,321,321,321,321,0
|
|
20240213,131900,62750669,321,321,321,321,852
|
|
20240213,131800,62477177,321,320,321,320,75
|
|
20240213,131700,62453103,321,321,321,321,0
|
|
20240213,131600,62453103,321,321,321,321,0
|
|
20240213,131500,62453103,321,321,321,321,0
|
|
20240213,131400,62453103,321,321,321,321,32
|
|
20240213,131300,62442831,321,321,321,321,394
|
|
20240213,131200,62316357,319,319,319,319,0
|
|
20240213,131100,62316357,319,319,319,319,0
|
|
20240213,131000,62316357,319,319,319,319,0
|
|
20240213,130900,62316357,319,319,319,319,0
|
|
20240213,130800,62316357,319,319,319,319,0
|
|
20240213,130700,62316357,319,319,319,319,0
|
|
20240213,130600,62316357,319,319,319,319,0
|
|
20240213,130500,62316357,319,319,319,319,4
|
|
20240213,130400,62315081,319,319,319,319,0
|
|
20240213,130300,62315081,319,319,319,319,1
|
|
20240213,130200,62314762,319,321,321,319,2528
|
|
20240213,130100,61504330,321,321,321,321,0
|
|
20240213,130000,61504330,321,321,321,321,0
|
|
20240213,125900,61504330,321,321,321,321,0
|
|
20240213,125800,61504330,321,321,321,321,0
|
|
20240213,125700,61504330,321,321,321,321,2178
|
|
20240213,125600,60805192,321,321,321,321,931
|
|
20240213,125500,60506341,320,320,320,320,0
|
|
20240213,125400,60506341,320,320,320,320,140
|
|
20240213,125300,60461541,320,320,320,320,860
|
|
20240213,125200,60186341,320,320,320,320,0
|
|
20240213,125100,60186341,320,320,320,320,2123
|
|
20240213,125000,59506981,320,320,320,320,2
|
|
20240213,124900,59506341,319,319,319,319,0
|
|
20240213,124800,59506341,319,320,320,319,13
|
|
20240213,124700,59502184,320,320,320,320,266
|
|
20240213,124600,59417064,320,320,320,320,1549
|
|
20240213,124500,58921384,320,320,320,320,5451
|
|
20240213,124400,57177064,320,320,320,320,0
|
|
20240213,124300,57177064,320,321,321,320,3841
|
|
20240213,124200,55946948,321,321,321,321,0
|
|
20240213,124100,55946948,321,321,321,321,0
|
|
20240213,124000,55946948,321,321,321,321,1004
|
|
20240213,123900,55624664,322,322,322,322,6000
|
|
20240213,123800,53692664,321,321,321,321,0
|
|
20240213,123700,53692664,321,321,321,321,0
|
|
20240213,123600,53692664,321,321,321,321,1100
|
|
20240213,123500,53339564,322,322,322,322,0
|
|
20240213,123400,53339564,322,322,322,322,26
|
|
20240213,123300,53331192,322,322,322,322,0
|
|
20240213,123200,53331192,322,322,322,322,0
|
|
20240213,123100,53331192,322,322,322,322,53
|
|
20240213,123000,53314126,322,322,322,322,0
|
|
20240213,122900,53314126,322,322,322,322,0
|
|
20240213,122800,53314126,322,322,322,322,154
|
|
20240213,122700,53264538,322,322,322,322,446
|
|
20240213,122600,53120926,321,321,321,321,0
|
|
20240213,122500,53120926,321,321,321,321,0
|
|
20240213,122400,53120926,321,321,321,321,0
|
|
20240213,122300,53120926,321,321,321,321,502
|
|
20240213,122200,52959784,321,321,321,321,574
|
|
20240213,122100,52775530,321,321,321,321,0
|
|
20240213,122000,52775530,321,322,322,321,1197
|
|
20240213,121900,52391283,322,322,322,322,66
|
|
20240213,121800,52370031,321,321,321,321,592
|
|
20240213,121700,52179999,321,321,321,321,0
|
|
20240213,121600,52179999,321,321,321,321,1031
|
|
20240213,121500,51849048,321,321,321,321,0
|
|
20240213,121400,51849048,321,321,321,321,749
|
|
20240213,121300,51608619,321,321,321,321,0
|
|
20240213,121200,51608619,321,321,321,321,1218
|
|
20240213,121100,51217641,321,322,322,321,11
|
|
20240213,121000,51214109,322,322,322,322,38
|
|
20240213,120900,51201873,323,323,323,323,10
|
|
20240213,120800,51198643,322,322,322,322,0
|
|
20240213,120700,51198643,322,322,322,322,1727
|
|
20240213,120600,50642549,322,322,322,322,0
|
|
20240213,120500,50642549,322,322,322,322,586
|
|
20240213,120400,50453857,323,323,323,323,0
|
|
20240213,120300,50453857,323,323,323,323,60
|
|
20240213,120200,50434477,323,323,323,323,20
|
|
20240213,120100,50428017,322,322,322,322,643
|
|
20240213,120000,50220971,323,323,323,323,2
|
|
20240213,115900,50220325,322,323,323,322,985
|
|
20240213,115800,49903152,323,323,323,323,0
|
|
20240213,115700,49903152,323,322,323,322,808
|
|
20240213,115600,49642966,323,323,323,323,100
|
|
20240213,115500,49610666,323,323,323,323,105
|
|
20240213,115400,49576751,322,323,323,322,1172
|
|
20240213,115300,49199362,323,323,323,323,105
|
|
20240213,115200,49165447,323,323,323,323,202
|
|
20240213,115100,49100201,323,323,323,323,0
|
|
20240213,115000,49100201,323,323,323,322,1577
|
|
20240213,114900,48591807,322,323,323,322,390
|
|
20240213,114800,48465977,322,322,322,322,0
|
|
20240213,114700,48465977,322,322,322,322,1249
|
|
20240213,114600,48063799,323,323,323,323,200
|
|
20240213,114500,47999199,322,322,322,322,4200
|
|
20240213,114400,46646799,322,322,322,322,0
|
|
20240213,114300,46646799,322,322,322,322,0
|
|
20240213,114200,46646799,322,323,323,322,14897
|
|
20240213,114100,41846416,324,324,324,324,10
|
|
20240213,114000,41843176,324,324,324,324,0
|
|
20240213,113900,41843176,324,324,324,324,10
|
|
20240213,113800,41839936,324,324,324,324,0
|
|
20240213,113700,41839936,324,324,324,324,1210
|
|
20240213,113600,41447896,324,324,324,324,100
|
|
20240213,113500,41415496,323,323,323,323,1251
|
|
20240213,113400,41011423,323,323,323,323,0
|
|
20240213,113300,41011423,323,323,323,323,558
|
|
20240213,113200,40831189,324,324,324,324,0
|
|
20240213,113100,40831189,324,324,324,324,0
|
|
20240213,113000,40831189,324,324,324,324,517
|
|
20240213,112900,40663681,326,326,326,326,0
|
|
20240213,112800,40663681,326,326,326,326,0
|
|
20240213,112700,40663681,326,326,326,326,0
|
|
20240213,112600,40663681,326,326,326,326,0
|
|
20240213,112500,40663681,326,326,326,326,160
|
|
20240213,112400,40611521,326,324,326,324,3001
|
|
20240213,112300,39636221,323,323,323,323,529
|
|
20240213,112200,39465354,322,322,322,321,1128
|
|
20240213,112100,39102139,323,323,323,323,0
|
|
20240213,112000,39102139,323,323,323,323,153
|
|
20240213,111900,39052720,323,323,323,323,183
|
|
20240213,111800,38993611,323,323,323,323,0
|
|
20240213,111700,38993611,323,323,323,323,1000
|
|
20240213,111600,38670611,323,323,323,323,1000
|
|
20240213,111500,38347611,325,324,325,324,1400
|
|
20240213,111400,37892612,324,324,324,324,0
|
|
20240213,111300,37892612,324,324,324,324,44
|
|
20240213,111200,37878356,324,324,324,324,86
|
|
20240213,111100,37850492,324,324,324,324,155
|
|
20240213,111000,37800272,324,324,324,323,2215
|
|
20240213,110900,37083612,324,324,324,324,1062
|
|
20240213,110800,36739524,324,324,324,324,1
|
|
20240213,110700,36739200,326,326,326,326,0
|
|
20240213,110600,36739200,326,323,326,323,4200
|
|
20240213,110500,35374800,323,323,323,323,49
|
|
20240213,110400,35358973,324,324,324,324,0
|
|
20240213,110300,35358973,324,324,324,324,3694
|
|
20240213,110200,34162117,324,325,325,322,3095
|
|
20240213,110100,33159613,325,325,325,325,1005
|
|
20240213,110000,32832988,327,327,327,327,0
|
|
20240213,105900,32832988,327,327,327,327,140
|
|
20240213,105800,32787208,328,328,328,328,0
|
|
20240213,105700,32787208,328,327,328,327,100
|
|
20240213,105600,32754420,328,328,328,328,191
|
|
20240213,105500,32691772,328,328,328,328,162
|
|
20240213,105400,32638636,328,327,328,327,194
|
|
20240213,105300,32575168,327,327,327,327,0
|
|
20240213,105200,32575168,327,327,327,327,0
|
|
20240213,105100,32575168,327,327,327,327,136
|
|
20240213,105000,32530696,327,327,327,327,0
|
|
20240213,104900,32530696,327,327,327,327,3
|
|
20240213,104800,32529715,325,325,325,325,0
|
|
20240213,104700,32529715,325,325,325,325,0
|
|
20240213,104600,32529715,325,325,325,325,0
|
|
20240213,104500,32529715,325,325,325,325,0
|
|
20240213,104400,32529715,325,326,326,325,3636
|
|
20240213,104300,31347879,324,324,324,324,0
|
|
20240213,104200,31347879,324,326,326,324,1800
|
|
20240213,104100,30763946,326,326,326,326,159
|
|
20240213,104000,30712112,326,326,326,326,13
|
|
20240213,103900,30707874,324,324,324,324,0
|
|
20240213,103800,30707874,324,324,324,324,0
|
|
20240213,103700,30707874,324,324,324,324,0
|
|
20240213,103600,30707874,324,324,324,324,0
|
|
20240213,103500,30707874,324,324,324,324,0
|
|
20240213,103400,30707874,324,324,324,324,1
|
|
20240213,103300,30707550,324,324,324,324,0
|
|
20240213,103200,30707550,324,324,324,324,0
|
|
20240213,103100,30707550,324,324,324,324,1
|
|
20240213,103000,30707226,324,324,324,324,1
|
|
20240213,102900,30706902,324,324,324,324,1
|
|
20240213,102800,30706578,324,324,324,324,901
|
|
20240213,102700,30414654,324,324,324,324,1
|
|
20240213,102600,30414330,324,324,324,324,0
|
|
20240213,102500,30414330,324,326,326,324,2001
|
|
20240213,102400,29762006,324,324,324,324,1
|
|
20240213,102300,29761682,324,324,324,324,32
|
|
20240213,102200,29751314,324,324,324,324,1
|
|
20240213,102100,29750990,324,325,325,324,1082
|
|
20240213,102000,29399341,325,325,325,325,1
|
|
20240213,101900,29399016,325,325,325,325,77
|
|
20240213,101800,29373991,325,326,326,325,2067
|
|
20240213,101700,28700223,326,326,326,326,2
|
|
20240213,101600,28699571,326,326,326,326,15
|
|
20240213,101500,28694681,326,326,326,326,89
|
|
20240213,101400,28665667,328,328,328,328,3000
|
|
20240213,101300,27681667,328,328,328,328,0
|
|
20240213,101200,27681667,328,328,328,328,0
|
|
20240213,101100,27681667,328,328,328,328,0
|
|
20240213,101000,27681667,328,328,328,328,100
|
|
20240213,100900,27648867,326,326,326,326,0
|
|
20240213,100800,27648867,326,326,326,326,0
|
|
20240213,100700,27648867,326,326,326,326,0
|
|
20240213,100600,27648867,326,326,326,326,0
|
|
20240213,100500,27648867,326,326,326,326,0
|
|
20240213,100400,27648867,326,326,326,326,10
|
|
20240213,100300,27645607,327,327,327,327,16
|
|
20240213,100200,27640375,329,328,329,328,10
|
|
20240213,100100,27637092,329,328,329,328,218
|
|
20240213,100000,27565385,329,328,329,328,400
|
|
20240213,095900,27433803,329,325,329,325,21
|
|
20240213,095800,27426898,329,329,329,329,16
|
|
20240213,095700,27421634,329,328,329,328,30
|
|
20240213,095600,27411780,328,328,328,328,0
|
|
20240213,095500,27411780,328,328,328,328,0
|
|
20240213,095400,27411780,328,328,328,328,10
|
|
20240213,095300,27408500,330,328,330,328,686
|
|
20240213,095200,27182565,328,328,328,328,0
|
|
20240213,095100,27182565,328,328,328,328,54
|
|
20240213,095000,27164853,328,328,328,328,34
|
|
20240213,094900,27153701,328,328,328,328,0
|
|
20240213,094800,27153701,328,328,328,328,3
|
|
20240213,094700,27152717,330,330,330,330,0
|
|
20240213,094600,27152717,330,325,330,325,3272
|
|
20240213,094500,26078749,325,325,325,325,410
|
|
20240213,094400,25945499,325,325,325,325,13
|
|
20240213,094300,25941274,324,324,324,324,0
|
|
20240213,094200,25941274,324,324,324,324,0
|
|
20240213,094100,25941274,324,324,324,324,0
|
|
20240213,094000,25941274,324,324,324,324,43
|
|
20240213,093900,25927342,324,324,324,324,10
|
|
20240213,093800,25924102,324,324,325,324,8566
|
|
20240213,093700,23143259,324,325,325,321,13405
|
|
20240213,093600,18816889,325,325,325,325,260
|
|
20240213,093500,18732389,325,325,325,325,0
|
|
20240213,093400,18732389,325,325,325,325,300
|
|
20240213,093300,18634889,326,326,326,326,500
|
|
20240213,093200,18471889,324,324,324,324,0
|
|
20240213,093100,18471889,324,324,324,324,1000
|
|
20240213,093000,18147889,323,323,323,323,0
|
|
20240213,092900,18147889,323,323,323,323,0
|
|
20240213,092800,18147889,323,325,325,323,5200
|
|
20240213,092700,16466095,325,327,327,325,1271
|
|
20240213,092600,16051593,329,329,329,329,63
|
|
20240213,092500,16030866,330,330,330,330,0
|
|
20240213,092400,16030866,330,330,330,330,130
|
|
20240213,092300,15987966,328,327,328,327,109
|
|
20240213,092200,15952317,327,327,327,327,2
|
|
20240213,092100,15951663,328,328,328,328,61
|
|
20240213,092000,15931655,330,330,330,330,0
|
|
20240213,091900,15931655,330,330,330,330,580
|
|
20240213,091800,15740255,331,332,332,331,30
|
|
20240213,091700,15730305,332,332,332,332,1000
|
|
20240213,091600,15398305,332,332,332,332,9
|
|
20240213,091500,15395317,332,330,332,330,2486
|
|
20240213,091400,14572434,330,330,330,330,558
|
|
20240213,091300,14388294,325,330,330,323,4668
|
|
20240213,091200,12875234,330,330,330,330,594
|
|
20240213,091100,12679214,329,331,331,329,80
|
|
20240213,091000,12652872,327,327,327,326,171
|
|
20240213,090900,12596990,327,327,327,327,135
|
|
20240213,090800,12552845,333,328,333,328,17109
|
|
20240213,090700,6892456,325,330,330,325,6977
|
|
20240213,090600,4618452,327,326,327,326,1460
|
|
20240213,090500,4141292,326,331,331,326,5099
|
|
20240213,090400,2461825,331,330,334,330,431
|
|
20240213,090300,2318624,330,330,330,330,354
|
|
20240213,090200,2201804,330,325,330,325,4960
|
|
20240213,090100,568710,321,321,321,321,70
|
|
20240213,090000,546240,320,320,320,320,1707
|