621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191800,101179864,402,402,402,402,5580
|
|
20240213,191700,101179864,402,402,402,402,0
|
|
20240213,191600,101179864,402,402,402,402,0
|
|
20240213,191500,101179864,402,402,402,402,0
|
|
20240213,191400,101179864,402,402,402,402,0
|
|
20240213,191300,101179864,402,402,402,402,0
|
|
20240213,191200,101179864,402,402,402,402,0
|
|
20240213,191100,101179864,402,402,402,402,0
|
|
20240213,191000,101179864,402,402,402,402,0
|
|
20240213,190900,101179864,402,402,402,402,0
|
|
20240213,190800,101179864,402,402,402,402,0
|
|
20240213,190700,101179864,402,402,402,402,0
|
|
20240213,190600,101179864,402,402,402,402,0
|
|
20240213,190500,101179864,402,402,402,402,0
|
|
20240213,190400,101179864,402,402,402,402,0
|
|
20240213,190300,101179864,402,402,402,402,0
|
|
20240213,190200,101179864,402,402,402,402,0
|
|
20240213,190100,101179864,402,402,402,402,0
|
|
20240213,190000,101179864,402,402,402,402,0
|
|
20240213,185900,101179864,402,402,402,402,0
|
|
20240213,185800,101179864,402,402,402,402,0
|
|
20240213,185700,101179864,402,402,402,402,0
|
|
20240213,185600,101179864,402,402,402,402,0
|
|
20240213,185500,101179864,402,402,402,402,0
|
|
20240213,185400,101179864,402,402,402,402,0
|
|
20240213,185300,101179864,402,402,402,402,0
|
|
20240213,185200,101179864,402,402,402,402,0
|
|
20240213,185100,101179864,402,402,402,402,0
|
|
20240213,185000,101179864,402,402,402,402,0
|
|
20240213,184900,101179864,402,402,402,402,0
|
|
20240213,184800,101179864,402,402,402,402,5580
|
|
20240213,184700,101179864,402,402,402,402,0
|
|
20240213,184600,101179864,402,402,402,402,0
|
|
20240213,184500,101179864,402,402,402,402,0
|
|
20240213,184400,101179864,402,402,402,402,0
|
|
20240213,184300,101179864,402,402,402,402,0
|
|
20240213,184200,101179864,402,402,402,402,0
|
|
20240213,184100,101179864,402,402,402,402,0
|
|
20240213,184000,101179864,402,402,402,402,0
|
|
20240213,183900,101179864,402,402,402,402,0
|
|
20240213,183800,101179864,402,402,402,402,0
|
|
20240213,183700,101179864,402,402,402,402,0
|
|
20240213,183600,101179864,402,402,402,402,0
|
|
20240213,183500,101179864,402,402,402,402,0
|
|
20240213,183400,101179864,402,402,402,402,0
|
|
20240213,183300,101179864,402,402,402,402,0
|
|
20240213,183200,101179864,402,402,402,402,0
|
|
20240213,183100,101179864,402,402,402,402,0
|
|
20240213,183000,101179864,402,402,402,402,0
|
|
20240213,182900,101179864,402,402,402,402,0
|
|
20240213,182800,101179864,402,402,402,402,0
|
|
20240213,182700,101179864,402,402,402,402,0
|
|
20240213,182600,101179864,402,402,402,402,0
|
|
20240213,182500,101179864,402,402,402,402,0
|
|
20240213,182400,101179864,402,402,402,402,0
|
|
20240213,182300,101179864,402,402,402,402,0
|
|
20240213,182200,101179864,402,402,402,402,0
|
|
20240213,182100,101179864,402,402,402,402,0
|
|
20240213,182000,101179864,402,402,402,402,0
|
|
20240213,181900,101179864,402,402,402,402,0
|
|
20240213,181800,101179864,402,402,402,402,5580
|
|
20240213,181700,101179864,402,402,402,402,0
|
|
20240213,181600,101179864,402,402,402,402,0
|
|
20240213,181500,101179864,402,402,402,402,0
|
|
20240213,181400,101179864,402,402,402,402,0
|
|
20240213,181300,101179864,402,402,402,402,0
|
|
20240213,181200,101179864,402,402,402,402,0
|
|
20240213,181100,101179864,402,402,402,402,0
|
|
20240213,181000,101179864,402,402,402,402,0
|
|
20240213,180900,101179864,402,402,402,402,0
|
|
20240213,180800,101179864,402,402,402,402,0
|
|
20240213,180700,101179864,402,402,402,402,0
|
|
20240213,180600,101179864,402,402,402,402,0
|
|
20240213,180500,101179864,402,402,402,402,0
|
|
20240213,180400,101179864,402,402,402,402,0
|
|
20240213,180300,101179864,402,402,402,402,0
|
|
20240213,180200,101179864,402,402,402,402,0
|
|
20240213,180100,101179864,402,402,402,402,0
|
|
20240213,180000,101179864,402,402,402,402,0
|
|
20240213,175900,101179864,402,402,402,402,0
|
|
20240213,175800,101179864,402,402,402,402,0
|
|
20240213,175700,101179864,402,402,402,402,0
|
|
20240213,175600,101179864,402,402,402,402,0
|
|
20240213,175500,101179864,402,402,402,402,0
|
|
20240213,175400,101179864,402,402,402,402,0
|
|
20240213,175300,101179864,402,402,402,402,0
|
|
20240213,175200,101179864,402,402,402,402,0
|
|
20240213,175100,101179864,402,402,402,402,0
|
|
20240213,175000,101179864,402,402,402,402,0
|
|
20240213,174900,101179864,402,402,402,402,0
|
|
20240213,174800,101179864,402,402,402,402,5580
|
|
20240213,174700,101179864,402,402,402,402,0
|
|
20240213,174600,101179864,402,402,402,402,0
|
|
20240213,174500,101179864,402,402,402,402,0
|
|
20240213,174400,101179864,402,402,402,402,0
|
|
20240213,174300,101179864,402,402,402,402,0
|
|
20240213,174200,101179864,402,402,402,402,0
|
|
20240213,174100,101179864,402,402,402,402,0
|
|
20240213,174000,101179864,402,402,402,402,0
|
|
20240213,173900,101179864,402,402,402,402,0
|
|
20240213,173800,101179864,402,402,402,402,0
|
|
20240213,173700,101179864,402,402,402,402,0
|
|
20240213,173600,101179864,402,402,402,402,0
|
|
20240213,173500,101179864,402,402,402,402,0
|
|
20240213,173400,101179864,402,402,402,402,0
|
|
20240213,173300,101179864,402,402,402,402,0
|
|
20240213,173200,101179864,402,402,402,402,0
|
|
20240213,173100,101179864,402,402,402,402,0
|
|
20240213,173000,101179864,402,402,402,402,0
|
|
20240213,172900,101179864,402,402,402,402,0
|
|
20240213,172800,101179864,402,402,402,402,0
|
|
20240213,172700,101179864,402,402,402,402,0
|
|
20240213,172600,101179864,402,402,402,402,0
|
|
20240213,172500,101179864,402,402,402,402,0
|
|
20240213,172400,101179864,402,402,402,402,0
|
|
20240213,172300,101179864,402,402,402,402,0
|
|
20240213,172200,101179864,402,402,402,402,0
|
|
20240213,172100,101179864,402,402,402,402,0
|
|
20240213,172000,101179864,402,402,402,402,0
|
|
20240213,171900,101179864,402,402,402,402,0
|
|
20240213,171800,101179864,402,402,402,402,5580
|
|
20240213,171700,101179864,402,402,402,402,0
|
|
20240213,171600,101179864,402,402,402,402,0
|
|
20240213,171500,101179864,402,402,402,402,0
|
|
20240213,171400,101179864,402,402,402,402,0
|
|
20240213,171300,101179864,402,402,402,402,0
|
|
20240213,171200,101179864,402,402,402,402,0
|
|
20240213,171100,101179864,402,402,402,402,0
|
|
20240213,171000,101179864,402,402,402,402,0
|
|
20240213,170900,101179864,402,402,402,402,0
|
|
20240213,170800,101179864,402,402,402,402,0
|
|
20240213,170700,101179864,402,402,402,402,0
|
|
20240213,170600,101179864,402,402,402,402,0
|
|
20240213,170500,101179864,402,402,402,402,0
|
|
20240213,170400,101179864,402,402,402,402,0
|
|
20240213,170300,101179864,402,402,402,402,0
|
|
20240213,170200,101179864,402,402,402,402,0
|
|
20240213,170100,101179864,402,402,402,402,0
|
|
20240213,170000,101179864,402,402,402,402,0
|
|
20240213,165900,101179864,402,402,402,402,0
|
|
20240213,165800,101179864,402,402,402,402,0
|
|
20240213,165700,101179864,402,402,402,402,0
|
|
20240213,165600,101179864,402,402,402,402,0
|
|
20240213,165500,101179864,402,402,402,402,0
|
|
20240213,165400,101179864,402,402,402,402,0
|
|
20240213,165300,101179864,402,402,402,402,0
|
|
20240213,165200,101179864,402,402,402,402,0
|
|
20240213,165100,101179864,402,402,402,402,0
|
|
20240213,165000,101179864,402,402,402,402,0
|
|
20240213,164900,101179864,402,402,402,402,0
|
|
20240213,164800,101179864,402,402,402,402,5580
|
|
20240213,164700,101179864,402,402,402,402,0
|
|
20240213,164600,101179864,402,402,402,402,0
|
|
20240213,164500,101179864,402,402,402,402,0
|
|
20240213,164400,101179864,402,402,402,402,0
|
|
20240213,164300,101179864,402,402,402,402,0
|
|
20240213,164200,101179864,402,402,402,402,0
|
|
20240213,164100,101179864,402,402,402,402,0
|
|
20240213,164000,101179864,402,402,402,402,0
|
|
20240213,163900,101179864,402,402,402,402,0
|
|
20240213,163800,101179864,402,402,402,402,0
|
|
20240213,163700,101179864,402,402,402,402,0
|
|
20240213,163600,101179864,402,402,402,402,0
|
|
20240213,163500,101179864,402,402,402,402,0
|
|
20240213,163400,101179864,402,402,402,402,0
|
|
20240213,163300,101179864,402,402,402,402,0
|
|
20240213,163200,101179864,402,402,402,402,0
|
|
20240213,163100,101179864,402,402,402,402,0
|
|
20240213,163000,101179864,402,402,402,402,0
|
|
20240213,162900,101179864,402,402,402,402,0
|
|
20240213,162800,101179864,402,402,402,402,0
|
|
20240213,162700,101179864,402,402,402,402,0
|
|
20240213,162600,101179864,402,402,402,402,0
|
|
20240213,162500,101179864,402,402,402,402,0
|
|
20240213,162400,101179864,402,402,402,402,0
|
|
20240213,162300,101179864,402,402,402,402,0
|
|
20240213,162200,101179864,402,402,402,402,0
|
|
20240213,162100,101179864,402,402,402,402,0
|
|
20240213,162000,101179864,402,402,402,402,0
|
|
20240213,161900,101179864,402,402,402,402,0
|
|
20240213,161800,101179864,402,402,402,402,5580
|
|
20240213,161700,101179864,402,402,402,402,0
|
|
20240213,161600,101179864,402,402,402,402,0
|
|
20240213,161500,101179864,402,402,402,402,0
|
|
20240213,161400,101179864,402,402,402,402,0
|
|
20240213,161300,101179864,402,402,402,402,0
|
|
20240213,161200,101179864,402,402,402,402,0
|
|
20240213,161100,101179864,402,402,402,402,0
|
|
20240213,161000,101179864,402,402,402,402,0
|
|
20240213,160900,101179864,402,402,402,402,0
|
|
20240213,160800,101179864,402,402,402,402,0
|
|
20240213,160700,101179864,402,402,402,402,0
|
|
20240213,160600,101179864,402,402,402,402,0
|
|
20240213,160500,101179864,402,402,402,402,0
|
|
20240213,160400,101179864,402,402,402,402,0
|
|
20240213,160300,101179864,402,402,402,402,0
|
|
20240213,160200,101179864,402,402,402,402,0
|
|
20240213,160100,101179864,402,402,402,402,0
|
|
20240213,160000,101179864,402,402,402,402,0
|
|
20240213,155900,101179864,402,402,402,402,0
|
|
20240213,155800,101179864,402,402,402,402,0
|
|
20240213,155700,101179864,402,402,402,402,0
|
|
20240213,155600,101179864,402,402,402,402,0
|
|
20240213,155500,101179864,402,402,402,402,0
|
|
20240213,155400,101179864,402,402,402,402,0
|
|
20240213,155300,101179864,402,402,402,402,0
|
|
20240213,155200,101179864,402,402,402,402,0
|
|
20240213,155100,101179864,402,402,402,402,0
|
|
20240213,155000,101179864,402,402,402,402,0
|
|
20240213,154900,101179864,402,402,402,402,0
|
|
20240213,154800,101179864,402,402,402,402,5580
|
|
20240213,154700,101179864,402,402,402,402,0
|
|
20240213,154600,101179864,402,402,402,402,0
|
|
20240213,154500,101179864,402,402,402,402,0
|
|
20240213,154400,101179864,402,402,402,402,0
|
|
20240213,154300,101179864,402,402,402,402,0
|
|
20240213,154200,101179864,402,402,402,402,0
|
|
20240213,154100,101179864,402,402,402,402,0
|
|
20240213,154000,101179864,402,402,402,402,0
|
|
20240213,153900,101179864,402,402,402,402,0
|
|
20240213,153800,101179864,402,402,402,402,0
|
|
20240213,153700,101179864,402,402,402,402,0
|
|
20240213,153600,101179864,402,402,402,402,0
|
|
20240213,153500,101179864,402,402,402,402,0
|
|
20240213,153400,101179864,402,402,402,402,0
|
|
20240213,153300,101179864,402,402,402,402,0
|
|
20240213,153200,101179864,402,402,402,402,0
|
|
20240213,153100,101179864,402,402,402,402,0
|
|
20240213,153000,101179864,402,402,402,402,5580
|
|
20240213,152900,98936704,401,401,401,401,0
|
|
20240213,152800,98936704,401,401,401,401,0
|
|
20240213,152700,98936704,401,401,401,401,0
|
|
20240213,152600,98936704,401,401,401,401,0
|
|
20240213,152500,98936704,401,401,401,401,0
|
|
20240213,152400,98936704,401,401,401,401,0
|
|
20240213,152300,98936704,401,401,401,401,0
|
|
20240213,152200,98936704,401,401,401,401,0
|
|
20240213,152100,98936704,401,401,401,401,0
|
|
20240213,152000,98936704,401,401,401,401,0
|
|
20240213,151900,98936704,401,401,401,401,245
|
|
20240213,151800,98838459,401,400,401,400,34
|
|
20240213,151700,98824849,401,401,401,401,2128
|
|
20240213,151600,97971521,400,400,400,400,3
|
|
20240213,151500,97970321,401,401,401,401,0
|
|
20240213,151400,97970321,401,401,401,401,0
|
|
20240213,151300,97970321,401,401,401,401,6
|
|
20240213,151200,97967915,401,401,401,401,1
|
|
20240213,151100,97967514,400,400,401,400,148
|
|
20240213,151000,97908304,401,401,401,401,10
|
|
20240213,150900,97904294,401,401,401,401,10
|
|
20240213,150800,97900284,401,401,401,401,110
|
|
20240213,150700,97856174,401,401,401,401,223
|
|
20240213,150600,97766751,401,401,401,401,251
|
|
20240213,150500,97666100,400,400,400,400,0
|
|
20240213,150400,97666100,400,400,400,400,0
|
|
20240213,150300,97666100,400,400,400,400,2
|
|
20240213,150200,97665300,400,400,400,400,0
|
|
20240213,150100,97665300,400,400,400,400,62
|
|
20240213,150000,97640500,400,400,400,400,537
|
|
20240213,145900,97425700,401,401,401,401,1164
|
|
20240213,145800,96958936,400,400,400,400,0
|
|
20240213,145700,96958936,400,400,400,400,4794
|
|
20240213,145600,95041336,400,400,400,400,27
|
|
20240213,145500,95030536,400,400,400,400,0
|
|
20240213,145400,95030536,400,400,400,400,0
|
|
20240213,145300,95030536,400,400,400,400,300
|
|
20240213,145200,94910536,400,400,400,400,250
|
|
20240213,145100,94810536,399,399,399,399,28
|
|
20240213,145000,94799364,400,400,400,400,146
|
|
20240213,144900,94740964,400,400,400,400,1000
|
|
20240213,144800,94340964,400,400,400,400,0
|
|
20240213,144700,94340964,400,400,400,400,0
|
|
20240213,144600,94340964,400,400,400,400,0
|
|
20240213,144500,94340964,400,400,400,400,0
|
|
20240213,144400,94340964,400,400,400,400,108
|
|
20240213,144300,94297764,400,400,400,400,100
|
|
20240213,144200,94257764,400,399,400,399,650
|
|
20240213,144100,93998264,400,400,400,400,9
|
|
20240213,144000,93994664,400,400,400,400,0
|
|
20240213,143900,93994664,400,400,400,400,0
|
|
20240213,143800,93994664,400,400,400,400,0
|
|
20240213,143700,93994664,400,400,400,400,0
|
|
20240213,143600,93994664,400,400,400,400,10
|
|
20240213,143500,93990664,400,400,400,400,412
|
|
20240213,143400,93825864,400,400,400,400,0
|
|
20240213,143300,93825864,400,400,400,400,0
|
|
20240213,143200,93825864,400,400,400,400,0
|
|
20240213,143100,93825864,400,400,400,400,42
|
|
20240213,143000,93809064,400,400,400,400,0
|
|
20240213,142900,93809064,400,400,400,400,0
|
|
20240213,142800,93809064,400,400,400,400,7
|
|
20240213,142700,93806264,400,400,400,400,0
|
|
20240213,142600,93806264,400,400,400,400,0
|
|
20240213,142500,93806264,400,400,400,400,149
|
|
20240213,142400,93746664,400,400,400,400,0
|
|
20240213,142300,93746664,400,400,400,400,100
|
|
20240213,142200,93706664,400,400,400,400,300
|
|
20240213,142100,93586664,400,400,400,400,100
|
|
20240213,142000,93546664,400,400,400,400,150
|
|
20240213,141900,93486664,399,399,399,399,588
|
|
20240213,141800,93252052,400,400,400,400,0
|
|
20240213,141700,93252052,400,400,400,400,6
|
|
20240213,141600,93249652,400,400,400,400,0
|
|
20240213,141500,93249652,400,400,400,400,0
|
|
20240213,141400,93249652,400,400,400,400,0
|
|
20240213,141300,93249652,400,400,400,400,0
|
|
20240213,141200,93249652,400,400,400,400,0
|
|
20240213,141100,93249652,400,400,400,400,0
|
|
20240213,141000,93249652,400,400,400,400,0
|
|
20240213,140900,93249652,400,400,400,400,0
|
|
20240213,140800,93249652,400,400,400,400,0
|
|
20240213,140700,93249652,400,400,400,400,0
|
|
20240213,140600,93249652,400,400,400,400,68
|
|
20240213,140500,93222452,400,400,400,400,430
|
|
20240213,140400,93050452,400,400,400,400,0
|
|
20240213,140300,93050452,400,400,400,400,0
|
|
20240213,140200,93050452,400,400,400,400,25
|
|
20240213,140100,93040452,400,400,400,400,0
|
|
20240213,140000,93040452,400,400,400,400,0
|
|
20240213,135900,93040452,400,400,400,400,0
|
|
20240213,135800,93040452,400,400,400,400,50
|
|
20240213,135700,93020452,400,400,400,400,0
|
|
20240213,135600,93020452,400,400,400,400,0
|
|
20240213,135500,93020452,400,400,400,400,1000
|
|
20240213,135400,92620452,400,400,400,400,0
|
|
20240213,135300,92620452,400,400,400,400,500
|
|
20240213,135200,92420452,400,400,400,400,10
|
|
20240213,135100,92416452,400,400,400,400,500
|
|
20240213,135000,92216452,400,400,400,400,0
|
|
20240213,134900,92216452,400,400,400,400,10
|
|
20240213,134800,92212452,400,400,400,400,0
|
|
20240213,134700,92212452,400,400,400,400,1956
|
|
20240213,134600,91430052,400,400,400,400,7
|
|
20240213,134500,91427252,399,399,399,399,0
|
|
20240213,134400,91427252,399,399,399,399,2
|
|
20240213,134300,91426454,399,399,399,399,3001
|
|
20240213,134200,90229055,400,400,400,400,0
|
|
20240213,134100,90229055,400,400,400,400,0
|
|
20240213,134000,90229055,400,400,400,400,0
|
|
20240213,133900,90229055,400,400,400,400,0
|
|
20240213,133800,90229055,400,400,400,400,250
|
|
20240213,133700,90129055,400,400,400,400,0
|
|
20240213,133600,90129055,400,400,400,400,0
|
|
20240213,133500,90129055,400,400,400,400,105
|
|
20240213,133400,90087055,400,400,400,400,280
|
|
20240213,133300,89975055,399,399,399,399,0
|
|
20240213,133200,89975055,399,399,399,399,0
|
|
20240213,133100,89975055,399,399,399,399,173
|
|
20240213,133000,89906028,399,399,399,399,0
|
|
20240213,132900,89906028,399,399,399,399,0
|
|
20240213,132800,89906028,399,399,399,399,0
|
|
20240213,132700,89906028,399,399,399,399,0
|
|
20240213,132600,89906028,399,399,399,399,240
|
|
20240213,132500,89810268,399,399,399,399,8052
|
|
20240213,132400,86597520,398,398,398,398,0
|
|
20240213,132300,86597520,398,398,398,398,233
|
|
20240213,132200,86504786,398,398,398,398,14
|
|
20240213,132100,86499214,398,398,398,398,0
|
|
20240213,132000,86499214,398,398,398,398,0
|
|
20240213,131900,86499214,398,398,398,398,1150
|
|
20240213,131800,86041514,398,398,398,398,1000
|
|
20240213,131700,85643514,399,399,399,399,150
|
|
20240213,131600,85583664,399,399,399,399,0
|
|
20240213,131500,85583664,399,399,399,399,0
|
|
20240213,131400,85583664,399,399,399,399,2
|
|
20240213,131300,85582866,398,398,398,398,1295
|
|
20240213,131200,85067456,398,398,398,398,705
|
|
20240213,131100,84786866,398,398,398,398,0
|
|
20240213,131000,84786866,398,398,398,398,4781
|
|
20240213,130900,82884028,398,398,398,398,2200
|
|
20240213,130800,82008428,398,398,398,398,132
|
|
20240213,130700,81955892,398,398,398,398,2608
|
|
20240213,130600,80917908,398,398,398,398,283
|
|
20240213,130500,80805274,398,398,398,398,0
|
|
20240213,130400,80805274,398,398,398,398,2
|
|
20240213,130300,80804478,398,398,398,398,1075
|
|
20240213,130200,80376628,398,399,399,398,9023
|
|
20240213,130100,76785374,399,399,399,399,24
|
|
20240213,130000,76775798,399,399,399,399,1672
|
|
20240213,125900,76108670,399,399,399,399,0
|
|
20240213,125800,76108670,399,399,399,399,0
|
|
20240213,125700,76108670,399,399,399,399,0
|
|
20240213,125600,76108670,399,399,399,399,0
|
|
20240213,125500,76108670,399,399,399,399,0
|
|
20240213,125400,76108670,399,399,399,399,200
|
|
20240213,125300,76028870,400,400,400,400,0
|
|
20240213,125200,76028870,400,400,400,400,25
|
|
20240213,125100,76018870,400,400,400,400,20
|
|
20240213,125000,76010870,400,400,400,400,0
|
|
20240213,124900,76010870,400,400,400,400,0
|
|
20240213,124800,76010870,400,400,400,400,3000
|
|
20240213,124700,74810870,399,399,399,399,0
|
|
20240213,124600,74810870,399,399,399,399,10000
|
|
20240213,124500,70820870,400,400,400,400,0
|
|
20240213,124400,70820870,400,400,400,400,5
|
|
20240213,124300,70818870,400,400,400,400,0
|
|
20240213,124200,70818870,400,400,400,400,0
|
|
20240213,124100,70818870,400,400,400,400,10990
|
|
20240213,124000,66422870,400,400,400,400,101
|
|
20240213,123900,66382470,401,401,401,401,1
|
|
20240213,123800,66382069,399,399,399,399,0
|
|
20240213,123700,66382069,399,399,399,399,0
|
|
20240213,123600,66382069,399,399,399,399,0
|
|
20240213,123500,66382069,399,399,399,399,53
|
|
20240213,123400,66360922,399,399,399,399,0
|
|
20240213,123300,66360922,399,399,399,399,0
|
|
20240213,123200,66360922,399,399,399,399,0
|
|
20240213,123100,66360922,399,399,399,399,0
|
|
20240213,123000,66360922,399,399,399,399,0
|
|
20240213,122900,66360922,399,399,399,399,0
|
|
20240213,122800,66360922,399,399,399,399,0
|
|
20240213,122700,66360922,399,399,399,399,0
|
|
20240213,122600,66360922,399,399,399,399,0
|
|
20240213,122500,66360922,399,399,399,399,0
|
|
20240213,122400,66360922,399,399,399,399,0
|
|
20240213,122300,66360922,399,399,399,399,2386
|
|
20240213,122200,65408908,400,400,400,400,0
|
|
20240213,122100,65408908,400,400,400,400,0
|
|
20240213,122000,65408908,400,400,400,400,45
|
|
20240213,121900,65390908,400,400,400,400,0
|
|
20240213,121800,65390908,400,400,400,400,0
|
|
20240213,121700,65390908,400,400,400,400,569
|
|
20240213,121600,65163308,400,400,400,400,1000
|
|
20240213,121500,64763308,401,401,401,401,1
|
|
20240213,121400,64762907,400,400,400,400,2000
|
|
20240213,121300,63962907,401,401,401,401,999
|
|
20240213,121200,63562308,400,400,400,400,0
|
|
20240213,121100,63562308,400,400,400,400,0
|
|
20240213,121000,63562308,400,401,401,400,2000
|
|
20240213,120900,62761308,399,399,399,399,0
|
|
20240213,120800,62761308,399,400,400,399,1700
|
|
20240213,120700,62082507,399,399,399,399,0
|
|
20240213,120600,62082507,399,399,399,399,1000
|
|
20240213,120500,61683507,399,400,400,399,1000
|
|
20240213,120400,61284502,400,400,400,400,0
|
|
20240213,120300,61284502,400,400,400,400,0
|
|
20240213,120200,61284502,400,400,400,400,440
|
|
20240213,120100,61108502,400,400,400,400,10000
|
|
20240213,120000,57108502,400,400,400,400,100
|
|
20240213,115900,57068502,400,400,400,400,0
|
|
20240213,115800,57068502,400,400,400,400,0
|
|
20240213,115700,57068502,400,400,400,400,5
|
|
20240213,115600,57066502,400,400,400,400,250
|
|
20240213,115500,56966502,401,401,401,401,0
|
|
20240213,115400,56966502,401,401,401,401,0
|
|
20240213,115300,56966502,401,401,401,401,50
|
|
20240213,115200,56946452,401,401,401,401,0
|
|
20240213,115100,56946452,401,400,401,400,2107
|
|
20240213,115000,56103651,401,401,401,401,0
|
|
20240213,114900,56103651,401,401,401,401,749
|
|
20240213,114800,55803302,401,401,401,401,0
|
|
20240213,114700,55803302,401,401,401,401,0
|
|
20240213,114600,55803302,401,401,401,401,136
|
|
20240213,114500,55748766,401,400,401,400,4075
|
|
20240213,114400,54115556,400,400,400,400,1
|
|
20240213,114300,54115156,400,400,400,400,100
|
|
20240213,114200,54075156,400,400,400,400,33
|
|
20240213,114100,54061956,400,400,400,400,586
|
|
20240213,114000,53827556,400,400,400,400,0
|
|
20240213,113900,53827556,400,400,400,400,0
|
|
20240213,113800,53827556,400,400,400,400,2000
|
|
20240213,113700,53027556,400,400,400,400,0
|
|
20240213,113600,53027556,400,400,400,400,1000
|
|
20240213,113500,52627556,400,400,400,400,0
|
|
20240213,113400,52627556,400,400,400,400,0
|
|
20240213,113300,52627556,400,400,400,400,0
|
|
20240213,113200,52627556,400,400,400,400,4000
|
|
20240213,113100,51027556,400,400,400,400,500
|
|
20240213,113000,50827556,400,400,400,400,0
|
|
20240213,112900,50827556,400,400,400,400,0
|
|
20240213,112800,50827556,400,400,400,400,0
|
|
20240213,112700,50827556,400,400,400,400,0
|
|
20240213,112600,50827556,400,400,400,400,0
|
|
20240213,112500,50827556,400,400,400,400,0
|
|
20240213,112400,50827556,400,400,400,400,27
|
|
20240213,112300,50816756,401,401,401,401,900
|
|
20240213,112200,50455856,402,402,402,402,0
|
|
20240213,112100,50455856,402,402,402,402,0
|
|
20240213,112000,50455856,402,402,402,402,0
|
|
20240213,111900,50455856,402,402,402,402,0
|
|
20240213,111800,50455856,402,402,402,402,0
|
|
20240213,111700,50455856,402,402,402,402,0
|
|
20240213,111600,50455856,402,402,402,402,5
|
|
20240213,111500,50453846,402,402,402,402,0
|
|
20240213,111400,50453846,402,402,402,402,0
|
|
20240213,111300,50453846,402,401,402,401,1219
|
|
20240213,111200,49964808,402,402,402,402,0
|
|
20240213,111100,49964808,402,402,402,402,1
|
|
20240213,111000,49964406,400,400,400,400,0
|
|
20240213,110900,49964406,400,401,401,400,2000
|
|
20240213,110800,49164185,402,402,402,402,0
|
|
20240213,110700,49164185,402,402,402,402,0
|
|
20240213,110600,49164185,402,402,402,402,0
|
|
20240213,110500,49164185,402,402,402,402,0
|
|
20240213,110400,49164185,402,402,402,402,1
|
|
20240213,110300,49163783,402,401,402,401,50
|
|
20240213,110200,49143731,402,402,402,402,0
|
|
20240213,110100,49143731,402,402,402,402,10
|
|
20240213,110000,49139711,402,402,402,402,0
|
|
20240213,105900,49139711,402,402,402,402,0
|
|
20240213,105800,49139711,402,402,402,402,0
|
|
20240213,105700,49139711,402,402,402,402,1
|
|
20240213,105600,49139309,401,401,401,401,2
|
|
20240213,105500,49138507,401,402,402,401,1495
|
|
20240213,105400,48537519,402,399,402,399,7
|
|
20240213,105300,48534720,402,402,402,402,6
|
|
20240213,105200,48532308,402,402,402,402,0
|
|
20240213,105100,48532308,402,402,402,402,0
|
|
20240213,105000,48532308,402,401,402,401,10000
|
|
20240213,104900,44517308,397,397,397,397,0
|
|
20240213,104800,44517308,397,400,400,397,33700
|
|
20240213,104700,31103243,402,402,402,402,0
|
|
20240213,104600,31103243,402,402,402,402,0
|
|
20240213,104500,31103243,402,402,402,402,0
|
|
20240213,104400,31103243,402,402,402,402,0
|
|
20240213,104300,31103243,402,401,402,401,999
|
|
20240213,104200,30701745,400,400,400,400,0
|
|
20240213,104100,30701745,400,400,400,400,0
|
|
20240213,104000,30701745,400,400,400,400,9445
|
|
20240213,103900,26923745,400,400,400,400,15
|
|
20240213,103800,26917745,400,400,400,400,71
|
|
20240213,103700,26889345,400,400,400,400,0
|
|
20240213,103600,26889345,400,400,400,400,3
|
|
20240213,103500,26888145,400,400,400,400,0
|
|
20240213,103400,26888145,400,400,400,400,0
|
|
20240213,103300,26888145,400,400,400,400,1
|
|
20240213,103200,26887745,399,399,399,399,50
|
|
20240213,103100,26867795,400,400,400,400,0
|
|
20240213,103000,26867795,400,401,401,400,1500
|
|
20240213,102900,26267617,401,402,402,401,872
|
|
20240213,102800,25917895,402,402,402,402,4
|
|
20240213,102700,25916287,402,402,402,402,0
|
|
20240213,102600,25916287,402,402,402,402,0
|
|
20240213,102500,25916287,402,402,402,402,2
|
|
20240213,102400,25915483,401,401,401,401,3000
|
|
20240213,102300,24712483,401,402,402,401,25
|
|
20240213,102200,24702438,402,402,402,402,0
|
|
20240213,102100,24702438,402,402,402,402,0
|
|
20240213,102000,24702438,402,402,402,402,1035
|
|
20240213,101900,24286368,402,402,402,402,999
|
|
20240213,101800,23884770,401,401,401,401,0
|
|
20240213,101700,23884770,401,401,401,401,2472
|
|
20240213,101600,22893498,401,401,401,401,3
|
|
20240213,101500,22892295,401,401,401,401,216
|
|
20240213,101400,22805679,401,401,401,401,0
|
|
20240213,101300,22805679,401,401,401,401,245
|
|
20240213,101200,22707434,401,401,401,401,61
|
|
20240213,101100,22682973,401,401,401,401,53
|
|
20240213,101000,22661720,401,401,401,401,15
|
|
20240213,100900,22655705,401,401,401,401,1
|
|
20240213,100800,22655304,401,401,401,401,12
|
|
20240213,100700,22650492,401,401,401,401,114
|
|
20240213,100600,22604778,401,400,401,400,360
|
|
20240213,100500,22460768,400,400,400,400,0
|
|
20240213,100400,22460768,400,400,400,400,0
|
|
20240213,100300,22460768,400,400,400,400,19
|
|
20240213,100200,22453168,400,400,400,400,750
|
|
20240213,100100,22153168,399,399,399,399,200
|
|
20240213,100000,22073368,398,401,401,398,20402
|
|
20240213,095900,13940774,401,401,401,401,151
|
|
20240213,095800,13880223,401,401,401,401,0
|
|
20240213,095700,13880223,401,401,401,401,0
|
|
20240213,095600,13880223,401,401,401,401,0
|
|
20240213,095500,13880223,401,401,401,401,0
|
|
20240213,095400,13880223,401,401,401,401,0
|
|
20240213,095300,13880223,401,401,401,401,0
|
|
20240213,095200,13880223,401,401,401,401,0
|
|
20240213,095100,13880223,401,401,401,401,0
|
|
20240213,095000,13880223,401,401,401,401,100
|
|
20240213,094900,13840123,400,400,400,400,3403
|
|
20240213,094800,12478923,400,400,400,400,6
|
|
20240213,094700,12476523,401,400,401,400,53
|
|
20240213,094600,12455273,400,400,400,400,21
|
|
20240213,094500,12446873,400,400,400,400,101
|
|
20240213,094400,12406473,400,399,400,399,1111
|
|
20240213,094300,11962794,399,399,399,399,29
|
|
20240213,094200,11951223,399,399,399,399,0
|
|
20240213,094100,11951223,399,399,399,399,250
|
|
20240213,094000,11851473,399,399,399,399,0
|
|
20240213,093900,11851473,399,399,399,398,5802
|
|
20240213,093800,9542225,400,400,400,400,0
|
|
20240213,093700,9542225,400,400,400,400,100
|
|
20240213,093600,9502225,400,400,400,400,1000
|
|
20240213,093500,9102225,399,399,399,399,68
|
|
20240213,093400,9075093,400,400,400,400,0
|
|
20240213,093300,9075093,400,400,400,400,0
|
|
20240213,093200,9075093,400,400,400,400,0
|
|
20240213,093100,9075093,400,400,400,400,20
|
|
20240213,093000,9067093,400,400,400,400,0
|
|
20240213,092900,9067093,400,400,400,400,200
|
|
20240213,092800,8987093,400,400,400,400,3
|
|
20240213,092700,8985893,399,399,399,399,0
|
|
20240213,092600,8985893,399,400,400,399,1518
|
|
20240213,092500,8379790,401,401,401,401,331
|
|
20240213,092400,8247059,401,401,401,401,1000
|
|
20240213,092300,7846059,402,402,402,402,0
|
|
20240213,092200,7846059,402,402,402,402,0
|
|
20240213,092100,7846059,402,402,402,401,3
|
|
20240213,092000,7844854,400,400,400,400,100
|
|
20240213,091900,7804854,400,400,400,400,0
|
|
20240213,091800,7804854,400,400,400,400,0
|
|
20240213,091700,7804854,400,400,400,400,2155
|
|
20240213,091600,6942854,400,400,400,400,0
|
|
20240213,091500,6942854,400,400,400,400,1252
|
|
20240213,091400,6442054,400,402,402,400,104
|
|
20240213,091300,6400402,402,402,402,402,280
|
|
20240213,091200,6287842,402,402,402,402,1
|
|
20240213,091100,6287440,402,402,402,402,0
|
|
20240213,091000,6287440,402,402,402,402,84
|
|
20240213,090900,6253672,402,402,402,402,3
|
|
20240213,090800,6252466,402,402,402,402,366
|
|
20240213,090700,6105334,402,402,402,402,52
|
|
20240213,090600,6084430,402,402,402,402,0
|
|
20240213,090500,6084430,402,402,402,402,0
|
|
20240213,090400,6084430,402,402,402,402,3
|
|
20240213,090300,6083224,400,400,400,400,2161
|
|
20240213,090200,5218824,400,398,400,398,1148
|
|
20240213,090100,4761918,398,400,400,398,2691
|
|
20240213,090000,3688000,400,400,400,400,9220
|