622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191900,127118350,469,469,469,469,1000
|
|
20240213,191800,127118350,469,469,469,469,0
|
|
20240213,191700,127118350,469,469,469,469,0
|
|
20240213,191600,127118350,469,469,469,469,0
|
|
20240213,191500,127118350,469,469,469,469,0
|
|
20240213,191400,127118350,469,469,469,469,0
|
|
20240213,191300,127118350,469,469,469,469,0
|
|
20240213,191200,127118350,469,469,469,469,0
|
|
20240213,191100,127118350,469,469,469,469,0
|
|
20240213,191000,127118350,469,469,469,469,0
|
|
20240213,190900,127118350,469,469,469,469,0
|
|
20240213,190800,127118350,469,469,469,469,0
|
|
20240213,190700,127118350,469,469,469,469,0
|
|
20240213,190600,127118350,469,469,469,469,0
|
|
20240213,190500,127118350,469,469,469,469,0
|
|
20240213,190400,127118350,469,469,469,469,0
|
|
20240213,190300,127118350,469,469,469,469,0
|
|
20240213,190200,127118350,469,469,469,469,0
|
|
20240213,190100,127118350,469,469,469,469,0
|
|
20240213,190000,127118350,469,469,469,469,0
|
|
20240213,185900,127118350,469,469,469,469,0
|
|
20240213,185800,127118350,469,469,469,469,0
|
|
20240213,185700,127118350,469,469,469,469,0
|
|
20240213,185600,127118350,469,469,469,469,0
|
|
20240213,185500,127118350,469,469,469,469,0
|
|
20240213,185400,127118350,469,469,469,469,0
|
|
20240213,185300,127118350,469,469,469,469,0
|
|
20240213,185200,127118350,469,469,469,469,0
|
|
20240213,185100,127118350,469,469,469,469,0
|
|
20240213,185000,127118350,469,469,469,469,0
|
|
20240213,184900,127118350,469,469,469,469,1000
|
|
20240213,184800,127118350,469,469,469,469,0
|
|
20240213,184700,127118350,469,469,469,469,0
|
|
20240213,184600,127118350,469,469,469,469,0
|
|
20240213,184500,127118350,469,469,469,469,0
|
|
20240213,184400,127118350,469,469,469,469,0
|
|
20240213,184300,127118350,469,469,469,469,0
|
|
20240213,184200,127118350,469,469,469,469,0
|
|
20240213,184100,127118350,469,469,469,469,0
|
|
20240213,184000,127118350,469,469,469,469,0
|
|
20240213,183900,127118350,469,469,469,469,0
|
|
20240213,183800,127118350,469,469,469,469,0
|
|
20240213,183700,127118350,469,469,469,469,0
|
|
20240213,183600,127118350,469,469,469,469,0
|
|
20240213,183500,127118350,469,469,469,469,0
|
|
20240213,183400,127118350,469,469,469,469,0
|
|
20240213,183300,127118350,469,469,469,469,0
|
|
20240213,183200,127118350,469,469,469,469,0
|
|
20240213,183100,127118350,469,469,469,469,0
|
|
20240213,183000,127118350,469,469,469,469,0
|
|
20240213,182900,127118350,469,469,469,469,0
|
|
20240213,182800,127118350,469,469,469,469,0
|
|
20240213,182700,127118350,469,469,469,469,0
|
|
20240213,182600,127118350,469,469,469,469,0
|
|
20240213,182500,127118350,469,469,469,469,0
|
|
20240213,182400,127118350,469,469,469,469,0
|
|
20240213,182300,127118350,469,469,469,469,0
|
|
20240213,182200,127118350,469,469,469,469,0
|
|
20240213,182100,127118350,469,469,469,469,0
|
|
20240213,182000,127118350,469,469,469,469,0
|
|
20240213,181900,127118350,469,469,469,469,1000
|
|
20240213,181800,127118350,469,469,469,469,0
|
|
20240213,181700,127118350,469,469,469,469,0
|
|
20240213,181600,127118350,469,469,469,469,0
|
|
20240213,181500,127118350,469,469,469,469,0
|
|
20240213,181400,127118350,469,469,469,469,0
|
|
20240213,181300,127118350,469,469,469,469,0
|
|
20240213,181200,127118350,469,469,469,469,0
|
|
20240213,181100,127118350,469,469,469,469,0
|
|
20240213,181000,127118350,469,469,469,469,0
|
|
20240213,180900,127118350,469,469,469,469,0
|
|
20240213,180800,127118350,469,469,469,469,0
|
|
20240213,180700,127118350,469,469,469,469,0
|
|
20240213,180600,127118350,469,469,469,469,0
|
|
20240213,180500,127118350,469,469,469,469,0
|
|
20240213,180400,127118350,469,469,469,469,0
|
|
20240213,180300,127118350,469,469,469,469,0
|
|
20240213,180200,127118350,469,469,469,469,0
|
|
20240213,180100,127118350,469,469,469,469,0
|
|
20240213,180000,127118350,469,469,469,469,0
|
|
20240213,175900,127118350,469,469,469,469,0
|
|
20240213,175800,127118350,469,469,469,469,0
|
|
20240213,175700,127118350,469,469,469,469,0
|
|
20240213,175600,127118350,469,469,469,469,0
|
|
20240213,175500,127118350,469,469,469,469,0
|
|
20240213,175400,127118350,469,469,469,469,0
|
|
20240213,175300,127118350,469,469,469,469,0
|
|
20240213,175200,127118350,469,469,469,469,0
|
|
20240213,175100,127118350,469,469,469,469,0
|
|
20240213,175000,127118350,469,469,469,469,0
|
|
20240213,174900,127118350,469,469,469,469,1000
|
|
20240213,174800,127118350,469,469,469,469,0
|
|
20240213,174700,127118350,469,469,469,469,0
|
|
20240213,174600,127118350,469,469,469,469,0
|
|
20240213,174500,127118350,469,469,469,469,0
|
|
20240213,174400,127118350,469,469,469,469,0
|
|
20240213,174300,127118350,469,469,469,469,0
|
|
20240213,174200,127118350,469,469,469,469,0
|
|
20240213,174100,127118350,469,469,469,469,0
|
|
20240213,174000,127118350,469,469,469,469,0
|
|
20240213,173900,127118350,469,469,469,469,0
|
|
20240213,173800,127118350,469,469,469,469,0
|
|
20240213,173700,127118350,469,469,469,469,0
|
|
20240213,173600,127118350,469,469,469,469,0
|
|
20240213,173500,127118350,469,469,469,469,0
|
|
20240213,173400,127118350,469,469,469,469,0
|
|
20240213,173300,127118350,469,469,469,469,0
|
|
20240213,173200,127118350,469,469,469,469,0
|
|
20240213,173100,127118350,469,469,469,469,0
|
|
20240213,173000,127118350,469,469,469,469,0
|
|
20240213,172900,127118350,469,469,469,469,0
|
|
20240213,172800,127118350,469,469,469,469,0
|
|
20240213,172700,127118350,469,469,469,469,0
|
|
20240213,172600,127118350,469,469,469,469,0
|
|
20240213,172500,127118350,469,469,469,469,0
|
|
20240213,172400,127118350,469,469,469,469,0
|
|
20240213,172300,127118350,469,469,469,469,0
|
|
20240213,172200,127118350,469,469,469,469,0
|
|
20240213,172100,127118350,469,469,469,469,0
|
|
20240213,172000,127118350,469,469,469,469,0
|
|
20240213,171900,127118350,469,469,469,469,1000
|
|
20240213,171800,127118350,469,469,469,469,0
|
|
20240213,171700,127118350,469,469,469,469,0
|
|
20240213,171600,127118350,469,469,469,469,0
|
|
20240213,171500,127118350,469,469,469,469,0
|
|
20240213,171400,127118350,469,469,469,469,0
|
|
20240213,171300,127118350,469,469,469,469,0
|
|
20240213,171200,127118350,469,469,469,469,0
|
|
20240213,171100,127118350,469,469,469,469,0
|
|
20240213,171000,127118350,469,469,469,469,0
|
|
20240213,170900,127118350,469,469,469,469,0
|
|
20240213,170800,127118350,469,469,469,469,0
|
|
20240213,170700,127118350,469,469,469,469,0
|
|
20240213,170600,127118350,469,469,469,469,0
|
|
20240213,170500,127118350,469,469,469,469,0
|
|
20240213,170400,127118350,469,469,469,469,0
|
|
20240213,170300,127118350,469,469,469,469,0
|
|
20240213,170200,127118350,469,469,469,469,0
|
|
20240213,170100,127118350,469,469,469,469,0
|
|
20240213,170000,127118350,469,469,469,469,0
|
|
20240213,165900,127118350,469,469,469,469,0
|
|
20240213,165800,127118350,469,469,469,469,0
|
|
20240213,165700,127118350,469,469,469,469,0
|
|
20240213,165600,127118350,469,469,469,469,0
|
|
20240213,165500,127118350,469,469,469,469,0
|
|
20240213,165400,127118350,469,469,469,469,0
|
|
20240213,165300,127118350,469,469,469,469,0
|
|
20240213,165200,127118350,469,469,469,469,0
|
|
20240213,165100,127118350,469,469,469,469,0
|
|
20240213,165000,127118350,469,469,469,469,0
|
|
20240213,164900,127118350,469,469,469,469,1000
|
|
20240213,164800,127118350,469,469,469,469,0
|
|
20240213,164700,127118350,469,469,469,469,0
|
|
20240213,164600,127118350,469,469,469,469,0
|
|
20240213,164500,127118350,469,469,469,469,0
|
|
20240213,164400,127118350,469,469,469,469,0
|
|
20240213,164300,127118350,469,469,469,469,0
|
|
20240213,164200,127118350,469,469,469,469,0
|
|
20240213,164100,127118350,469,469,469,469,0
|
|
20240213,164000,127118350,469,469,469,469,0
|
|
20240213,163900,127118350,469,469,469,469,0
|
|
20240213,163800,127118350,469,469,469,469,0
|
|
20240213,163700,127118350,469,469,469,469,0
|
|
20240213,163600,127118350,469,469,469,469,0
|
|
20240213,163500,127118350,469,469,469,469,0
|
|
20240213,163400,127118350,469,469,469,469,0
|
|
20240213,163300,127118350,469,469,469,469,0
|
|
20240213,163200,127118350,469,469,469,469,0
|
|
20240213,163100,127118350,469,469,469,469,0
|
|
20240213,163000,127118350,469,469,469,469,0
|
|
20240213,162900,127118350,469,469,469,469,0
|
|
20240213,162800,127118350,469,469,469,469,0
|
|
20240213,162700,127118350,469,469,469,469,0
|
|
20240213,162600,127118350,469,469,469,469,0
|
|
20240213,162500,127118350,469,469,469,469,0
|
|
20240213,162400,127118350,469,469,469,469,0
|
|
20240213,162300,127118350,469,469,469,469,0
|
|
20240213,162200,127118350,469,469,469,469,0
|
|
20240213,162100,127118350,469,469,469,469,0
|
|
20240213,162000,127118350,469,469,469,469,0
|
|
20240213,161900,127118350,469,469,469,469,1000
|
|
20240213,161800,127118350,469,469,469,469,0
|
|
20240213,161700,127118350,469,469,469,469,0
|
|
20240213,161600,127118350,469,469,469,469,0
|
|
20240213,161500,127118350,469,469,469,469,0
|
|
20240213,161400,127118350,469,469,469,469,0
|
|
20240213,161300,127118350,469,469,469,469,0
|
|
20240213,161200,127118350,469,469,469,469,0
|
|
20240213,161100,127118350,469,469,469,469,0
|
|
20240213,161000,127118350,469,469,469,469,0
|
|
20240213,160900,127118350,469,469,469,469,0
|
|
20240213,160800,127118350,469,469,469,469,0
|
|
20240213,160700,127118350,469,469,469,469,0
|
|
20240213,160600,127118350,469,469,469,469,0
|
|
20240213,160500,127118350,469,469,469,469,0
|
|
20240213,160400,127118350,469,469,469,469,0
|
|
20240213,160300,127118350,469,469,469,469,0
|
|
20240213,160200,127118350,469,469,469,469,0
|
|
20240213,160100,127118350,469,469,469,469,0
|
|
20240213,160000,127118350,469,469,469,469,0
|
|
20240213,155900,127118350,469,469,469,469,0
|
|
20240213,155800,127118350,469,469,469,469,0
|
|
20240213,155700,127118350,469,469,469,469,0
|
|
20240213,155600,127118350,469,469,469,469,0
|
|
20240213,155500,127118350,469,469,469,469,0
|
|
20240213,155400,127118350,469,469,469,469,0
|
|
20240213,155300,127118350,469,469,469,469,0
|
|
20240213,155200,127118350,469,469,469,469,0
|
|
20240213,155100,127118350,469,469,469,469,0
|
|
20240213,155000,127118350,469,469,469,469,0
|
|
20240213,154900,127118350,469,469,469,469,1000
|
|
20240213,154800,127118350,469,469,469,469,0
|
|
20240213,154700,127118350,469,469,469,469,0
|
|
20240213,154600,127118350,469,469,469,469,0
|
|
20240213,154500,127118350,469,469,469,469,0
|
|
20240213,154400,127118350,469,469,469,469,0
|
|
20240213,154300,127118350,469,469,469,469,0
|
|
20240213,154200,127118350,469,469,469,469,0
|
|
20240213,154100,127118350,469,469,469,469,0
|
|
20240213,154000,127118350,469,469,469,469,0
|
|
20240213,153900,127118350,469,469,469,469,0
|
|
20240213,153800,127118350,469,469,469,469,0
|
|
20240213,153700,127118350,469,469,469,469,0
|
|
20240213,153600,127118350,469,469,469,469,0
|
|
20240213,153500,127118350,469,469,469,469,0
|
|
20240213,153400,127118350,469,469,469,469,0
|
|
20240213,153300,127118350,469,469,469,469,0
|
|
20240213,153200,127118350,469,469,469,469,0
|
|
20240213,153100,127118350,469,469,469,469,0
|
|
20240213,153000,127118350,469,469,469,469,1000
|
|
20240213,152900,126649350,470,470,470,470,0
|
|
20240213,152800,126649350,470,470,470,470,0
|
|
20240213,152700,126649350,470,470,470,470,0
|
|
20240213,152600,126649350,470,470,470,470,0
|
|
20240213,152500,126649350,470,470,470,470,0
|
|
20240213,152400,126649350,470,470,470,470,0
|
|
20240213,152300,126649350,470,470,470,470,0
|
|
20240213,152200,126649350,470,470,470,470,0
|
|
20240213,152100,126649350,470,470,470,470,0
|
|
20240213,152000,126649350,470,470,470,470,0
|
|
20240213,151900,126649350,470,467,470,467,31
|
|
20240213,151800,126634870,467,470,470,467,240
|
|
20240213,151700,126522490,470,466,470,466,3225
|
|
20240213,151600,125008408,463,463,463,463,499
|
|
20240213,151500,124777371,464,464,464,464,0
|
|
20240213,151400,124777371,464,460,464,457,71
|
|
20240213,151300,124744765,466,464,466,464,600
|
|
20240213,151200,124466363,464,464,464,464,1
|
|
20240213,151100,124465899,459,463,464,459,2058
|
|
20240213,151000,123517202,464,464,464,464,0
|
|
20240213,150900,123517202,464,462,465,454,10878
|
|
20240213,150800,118558577,467,464,467,461,1152
|
|
20240213,150700,118026918,463,463,463,463,0
|
|
20240213,150600,118026918,463,467,469,463,1412
|
|
20240213,150500,117372154,470,470,470,470,0
|
|
20240213,150400,117372154,470,470,470,470,0
|
|
20240213,150300,117372154,470,470,470,470,0
|
|
20240213,150200,117372154,470,470,470,470,50
|
|
20240213,150100,117348654,470,466,470,466,643
|
|
20240213,150000,117048796,466,467,467,466,912
|
|
20240213,145900,116623673,470,470,470,470,9
|
|
20240213,145800,116619443,470,470,470,470,0
|
|
20240213,145700,116619443,470,469,470,469,7
|
|
20240213,145600,116616159,469,469,469,469,88
|
|
20240213,145500,116574887,469,469,470,469,419
|
|
20240213,145400,116378068,470,469,470,469,72
|
|
20240213,145300,116344299,469,469,469,469,644
|
|
20240213,145200,116042263,469,467,469,466,301
|
|
20240213,145100,115901918,469,469,469,469,48
|
|
20240213,145000,115879406,469,469,469,469,0
|
|
20240213,144900,115879406,469,469,469,469,21
|
|
20240213,144800,115869557,469,466,469,466,101
|
|
20240213,144700,115822488,469,468,469,466,601
|
|
20240213,144600,115542275,470,470,470,470,0
|
|
20240213,144500,115542275,470,470,470,470,0
|
|
20240213,144400,115542275,470,470,470,470,89
|
|
20240213,144300,115500445,470,470,470,470,504
|
|
20240213,144200,115263565,470,470,470,470,1
|
|
20240213,144100,115263095,468,468,468,468,18
|
|
20240213,144000,115254671,470,470,470,470,0
|
|
20240213,143900,115254671,470,470,470,470,0
|
|
20240213,143800,115254671,470,470,470,470,242
|
|
20240213,143700,115140931,470,470,470,470,0
|
|
20240213,143600,115140931,470,470,470,470,0
|
|
20240213,143500,115140931,470,470,470,470,53
|
|
20240213,143400,115116021,470,470,470,470,0
|
|
20240213,143300,115116021,470,470,470,470,397
|
|
20240213,143200,114929431,469,469,469,469,10
|
|
20240213,143100,114924741,469,469,469,469,49
|
|
20240213,143000,114901760,466,466,466,466,0
|
|
20240213,142900,114901760,466,466,466,466,0
|
|
20240213,142800,114901760,466,466,466,466,0
|
|
20240213,142700,114901760,466,466,466,466,103
|
|
20240213,142600,114853762,469,469,469,469,0
|
|
20240213,142500,114853762,469,469,469,469,0
|
|
20240213,142400,114853762,469,469,469,469,0
|
|
20240213,142300,114853762,469,469,469,469,0
|
|
20240213,142200,114853762,469,469,469,469,0
|
|
20240213,142100,114853762,469,469,469,469,1000
|
|
20240213,142000,114384762,469,469,469,469,0
|
|
20240213,141900,114384762,469,469,469,469,0
|
|
20240213,141800,114384762,469,469,469,469,255
|
|
20240213,141700,114265167,469,469,469,469,0
|
|
20240213,141600,114265167,469,469,469,469,0
|
|
20240213,141500,114265167,469,469,469,469,0
|
|
20240213,141400,114265167,469,469,469,469,0
|
|
20240213,141300,114265167,469,469,469,469,0
|
|
20240213,141200,114265167,469,469,469,469,0
|
|
20240213,141100,114265167,469,469,469,468,250
|
|
20240213,141000,114148117,466,466,466,466,500
|
|
20240213,140900,113915117,469,469,469,469,0
|
|
20240213,140800,113915117,469,469,469,469,0
|
|
20240213,140700,113915117,469,469,469,469,0
|
|
20240213,140600,113915117,469,469,469,469,0
|
|
20240213,140500,113915117,469,469,469,469,0
|
|
20240213,140400,113915117,469,469,469,469,0
|
|
20240213,140300,113915117,469,469,469,469,0
|
|
20240213,140200,113915117,469,469,469,469,0
|
|
20240213,140100,113915117,469,469,469,469,0
|
|
20240213,140000,113915117,469,467,469,467,11
|
|
20240213,135900,113909978,467,467,467,467,0
|
|
20240213,135800,113909978,467,467,467,467,201
|
|
20240213,135700,113816111,469,469,469,469,0
|
|
20240213,135600,113816111,469,469,469,469,0
|
|
20240213,135500,113816111,469,469,469,469,0
|
|
20240213,135400,113816111,469,469,469,469,9
|
|
20240213,135300,113811890,469,469,469,469,0
|
|
20240213,135200,113811890,469,469,469,469,0
|
|
20240213,135100,113811890,469,469,469,469,0
|
|
20240213,135000,113811890,469,466,469,466,204
|
|
20240213,134900,113716423,465,467,467,465,412
|
|
20240213,134800,113524645,467,467,467,467,2
|
|
20240213,134700,113523711,463,463,463,463,0
|
|
20240213,134600,113523711,463,468,468,463,2290
|
|
20240213,134500,112457841,469,469,469,469,0
|
|
20240213,134400,112457841,469,469,469,469,79
|
|
20240213,134300,112420790,469,469,469,469,10
|
|
20240213,134200,112416100,469,469,469,469,2
|
|
20240213,134100,112415162,470,470,470,470,0
|
|
20240213,134000,112415162,470,470,470,470,0
|
|
20240213,133900,112415162,470,470,470,470,100
|
|
20240213,133800,112368162,470,470,470,470,0
|
|
20240213,133700,112368162,470,470,470,470,0
|
|
20240213,133600,112368162,470,470,470,470,0
|
|
20240213,133500,112368162,470,470,470,470,0
|
|
20240213,133400,112368162,470,470,470,470,0
|
|
20240213,133300,112368162,470,470,470,470,0
|
|
20240213,133200,112368162,470,470,470,470,0
|
|
20240213,133100,112368162,470,470,470,470,0
|
|
20240213,133000,112368162,470,470,470,470,7
|
|
20240213,132900,112364872,469,469,469,469,10
|
|
20240213,132800,112360182,470,470,470,470,0
|
|
20240213,132700,112360182,470,470,470,470,58
|
|
20240213,132600,112332922,470,474,474,470,3243
|
|
20240213,132500,110808708,471,471,471,471,0
|
|
20240213,132400,110808708,471,471,471,471,2
|
|
20240213,132300,110807766,472,472,472,472,0
|
|
20240213,132200,110807766,472,472,472,472,0
|
|
20240213,132100,110807766,472,472,472,472,0
|
|
20240213,132000,110807766,472,472,472,472,0
|
|
20240213,131900,110807766,472,472,472,472,0
|
|
20240213,131800,110807766,472,472,472,472,0
|
|
20240213,131700,110807766,472,472,472,472,500
|
|
20240213,131600,110571766,473,473,473,473,0
|
|
20240213,131500,110571766,473,473,473,473,0
|
|
20240213,131400,110571766,473,473,473,473,0
|
|
20240213,131300,110571766,473,473,473,473,549
|
|
20240213,131200,110312089,474,474,474,474,0
|
|
20240213,131100,110312089,474,474,474,474,0
|
|
20240213,131000,110312089,474,474,474,474,10
|
|
20240213,130900,110307349,474,470,474,470,164
|
|
20240213,130800,110230069,470,470,470,470,53
|
|
20240213,130700,110205159,470,470,470,470,461
|
|
20240213,130600,109988489,470,470,470,470,0
|
|
20240213,130500,109988489,470,472,472,470,1405
|
|
20240213,130400,109327337,472,472,472,472,59
|
|
20240213,130300,109299489,474,474,474,474,0
|
|
20240213,130200,109299489,474,474,474,474,0
|
|
20240213,130100,109299489,474,473,474,473,2
|
|
20240213,130000,109298542,472,472,472,472,2
|
|
20240213,125900,109297598,472,472,472,472,1
|
|
20240213,125800,109297126,471,472,475,471,51
|
|
20240213,125700,109272942,471,471,471,471,2
|
|
20240213,125600,109272000,472,472,472,472,59
|
|
20240213,125500,109244152,472,472,472,472,41
|
|
20240213,125400,109224800,472,472,472,472,1
|
|
20240213,125300,109224328,473,473,473,473,0
|
|
20240213,125200,109224328,473,473,473,473,0
|
|
20240213,125100,109224328,473,473,473,473,0
|
|
20240213,125000,109224328,473,475,475,473,10
|
|
20240213,124900,109219586,475,475,475,475,0
|
|
20240213,124800,109219586,475,475,475,475,4
|
|
20240213,124700,109217686,475,475,475,475,1
|
|
20240213,124600,109217211,475,475,475,475,0
|
|
20240213,124500,109217211,475,475,475,475,0
|
|
20240213,124400,109217211,475,473,475,472,111
|
|
20240213,124300,109164802,475,475,475,475,74
|
|
20240213,124200,109129652,476,476,476,476,1
|
|
20240213,124100,109129176,477,477,477,477,50
|
|
20240213,124000,109105326,480,480,480,480,469
|
|
20240213,123900,108880206,480,480,480,480,907
|
|
20240213,123800,108444846,480,477,480,477,1189
|
|
20240213,123700,107875426,476,475,476,475,3212
|
|
20240213,123600,106349376,475,475,475,475,5000
|
|
20240213,123500,103974376,475,475,475,475,0
|
|
20240213,123400,103974376,475,475,475,475,0
|
|
20240213,123300,103974376,475,475,475,475,0
|
|
20240213,123200,103974376,475,475,475,475,111
|
|
20240213,123100,103921651,475,475,475,475,0
|
|
20240213,123000,103921651,475,473,475,473,290
|
|
20240213,122900,103783943,473,470,473,470,6773
|
|
20240213,122800,100595506,471,471,471,471,0
|
|
20240213,122700,100595506,471,471,471,471,0
|
|
20240213,122600,100595506,471,471,471,471,0
|
|
20240213,122500,100595506,471,471,471,471,0
|
|
20240213,122400,100595506,471,471,471,471,457
|
|
20240213,122300,100380259,471,468,471,468,12359
|
|
20240213,122200,94595000,468,468,468,468,56
|
|
20240213,122100,94568792,468,468,468,468,1
|
|
20240213,122000,94568324,466,466,466,466,0
|
|
20240213,121900,94568324,466,466,466,466,1
|
|
20240213,121800,94567858,468,468,468,468,0
|
|
20240213,121700,94567858,468,468,468,468,0
|
|
20240213,121600,94567858,468,468,468,468,0
|
|
20240213,121500,94567858,468,468,468,468,1
|
|
20240213,121400,94567390,465,465,465,465,3040
|
|
20240213,121300,93153790,468,467,468,467,259
|
|
20240213,121200,93032836,467,467,467,467,132
|
|
20240213,121100,92971192,468,468,468,468,0
|
|
20240213,121000,92971192,468,468,468,468,6
|
|
20240213,120900,92968384,469,469,469,469,0
|
|
20240213,120800,92968384,469,469,469,469,0
|
|
20240213,120700,92968384,469,469,469,469,0
|
|
20240213,120600,92968384,469,469,469,469,225
|
|
20240213,120500,92862859,469,469,469,469,1
|
|
20240213,120400,92862390,467,467,467,467,0
|
|
20240213,120300,92862390,467,467,467,467,0
|
|
20240213,120200,92862390,467,467,467,467,0
|
|
20240213,120100,92862390,467,467,467,467,19
|
|
20240213,120000,92853517,467,467,467,467,52
|
|
20240213,115900,92829233,470,470,470,470,0
|
|
20240213,115800,92829233,470,470,470,470,0
|
|
20240213,115700,92829233,470,469,470,469,300
|
|
20240213,115600,92688330,471,471,471,471,5
|
|
20240213,115500,92685975,471,468,471,468,1017
|
|
20240213,115400,92210016,469,465,469,465,424
|
|
20240213,115300,92011522,464,469,469,463,1340
|
|
20240213,115200,91387866,469,471,471,469,237
|
|
20240213,115100,91276625,473,476,477,471,6920
|
|
20240213,115000,87989399,477,482,482,477,2058
|
|
20240213,114900,87005613,484,485,485,477,16591
|
|
20240213,114800,78989629,485,484,493,484,7035
|
|
20240213,114700,75557122,484,478,484,476,6815
|
|
20240213,114600,72273854,485,482,485,482,11369
|
|
20240213,114500,66774610,482,467,482,467,12653
|
|
20240213,114400,60804996,467,464,467,464,4232
|
|
20240213,114300,58835927,464,462,464,462,2848
|
|
20240213,114200,57515519,462,460,462,460,3421
|
|
20240213,114100,55938263,460,460,460,460,0
|
|
20240213,114000,55938263,460,460,460,460,0
|
|
20240213,113900,55938263,460,460,460,460,0
|
|
20240213,113800,55938263,460,458,460,458,42
|
|
20240213,113700,55918952,458,458,458,458,502
|
|
20240213,113600,55689036,459,459,459,459,1142
|
|
20240213,113500,55164858,458,458,458,458,0
|
|
20240213,113400,55164858,458,458,458,458,0
|
|
20240213,113300,55164858,458,458,458,458,0
|
|
20240213,113200,55164858,458,458,458,458,0
|
|
20240213,113100,55164858,458,457,459,457,8080
|
|
20240213,113000,51465644,456,456,456,456,500
|
|
20240213,112900,51237644,457,457,457,457,0
|
|
20240213,112800,51237644,457,457,457,457,0
|
|
20240213,112700,51237644,457,457,457,457,0
|
|
20240213,112600,51237644,457,457,457,457,0
|
|
20240213,112500,51237644,457,457,457,457,0
|
|
20240213,112400,51237644,457,457,457,457,1000
|
|
20240213,112300,50780644,457,457,457,457,0
|
|
20240213,112200,50780644,457,457,457,457,1
|
|
20240213,112100,50780187,455,455,455,455,0
|
|
20240213,112000,50780187,455,455,455,455,0
|
|
20240213,111900,50780187,455,455,455,455,0
|
|
20240213,111800,50780187,455,455,455,455,0
|
|
20240213,111700,50780187,455,455,455,455,500
|
|
20240213,111600,50552687,455,455,455,455,300
|
|
20240213,111500,50416187,454,456,456,454,9425
|
|
20240213,111400,46134915,456,456,456,456,926
|
|
20240213,111300,45712659,455,454,455,454,825
|
|
20240213,111200,45337554,454,454,454,454,0
|
|
20240213,111100,45337554,454,454,454,454,30
|
|
20240213,111000,45323934,454,454,454,454,0
|
|
20240213,110900,45323934,454,454,454,454,0
|
|
20240213,110800,45323934,454,454,454,454,0
|
|
20240213,110700,45323934,454,454,454,454,0
|
|
20240213,110600,45323934,454,454,454,454,0
|
|
20240213,110500,45323934,454,454,454,454,7000
|
|
20240213,110400,42145934,455,455,455,455,0
|
|
20240213,110300,42145934,455,455,455,455,0
|
|
20240213,110200,42145934,455,455,455,455,0
|
|
20240213,110100,42145934,455,455,455,455,0
|
|
20240213,110000,42145934,455,455,455,455,61
|
|
20240213,105900,42118179,455,455,455,455,100
|
|
20240213,105800,42072679,454,450,454,449,164
|
|
20240213,105700,41998687,449,454,454,449,1000
|
|
20240213,105600,41548779,454,454,454,454,0
|
|
20240213,105500,41548779,454,454,454,454,0
|
|
20240213,105400,41548779,454,454,454,454,0
|
|
20240213,105300,41548779,454,454,454,454,0
|
|
20240213,105200,41548779,454,454,454,454,500
|
|
20240213,105100,41321779,454,454,454,454,0
|
|
20240213,105000,41321779,454,454,454,454,0
|
|
20240213,104900,41321779,454,454,454,454,0
|
|
20240213,104800,41321779,454,454,454,454,0
|
|
20240213,104700,41321779,454,454,454,454,0
|
|
20240213,104600,41321779,454,454,454,454,0
|
|
20240213,104500,41321779,454,454,454,454,0
|
|
20240213,104400,41321779,454,454,454,454,0
|
|
20240213,104300,41321779,454,454,454,454,0
|
|
20240213,104200,41321779,454,454,454,454,500
|
|
20240213,104100,41094779,453,453,453,453,600
|
|
20240213,104000,40822979,458,453,458,453,30000
|
|
20240213,103900,27121605,452,452,452,452,0
|
|
20240213,103800,27121605,452,452,452,452,0
|
|
20240213,103700,27121605,452,452,452,452,215
|
|
20240213,103600,27024425,452,453,453,452,5311
|
|
20240213,103500,24618563,453,453,453,453,10
|
|
20240213,103400,24614033,454,453,454,453,241
|
|
20240213,103300,24504639,454,454,454,454,0
|
|
20240213,103200,24504639,454,454,454,454,0
|
|
20240213,103100,24504639,454,454,454,454,0
|
|
20240213,103000,24504639,454,454,454,454,0
|
|
20240213,102900,24504639,454,454,454,454,100
|
|
20240213,102800,24459239,454,454,454,454,600
|
|
20240213,102700,24186839,454,455,455,454,6060
|
|
20240213,102600,21435583,454,454,454,454,6
|
|
20240213,102500,21432859,454,454,454,454,950
|
|
20240213,102400,21001559,454,454,454,454,0
|
|
20240213,102300,21001559,454,454,454,454,0
|
|
20240213,102200,21001559,454,454,454,454,70
|
|
20240213,102100,20969779,454,454,454,454,1936
|
|
20240213,102000,20090835,454,454,454,454,0
|
|
20240213,101900,20090835,454,454,454,454,688
|
|
20240213,101800,19778483,454,454,454,454,1761
|
|
20240213,101700,18978989,454,454,454,454,5
|
|
20240213,101600,18976719,453,453,453,453,0
|
|
20240213,101500,18976719,453,453,453,453,0
|
|
20240213,101400,18976719,453,453,453,453,0
|
|
20240213,101300,18976719,453,453,453,453,27
|
|
20240213,101200,18964488,453,453,453,453,81
|
|
20240213,101100,18927795,453,453,453,453,82
|
|
20240213,101000,18890649,454,454,454,454,1545
|
|
20240213,100900,18189219,454,454,454,454,106
|
|
20240213,100800,18141095,453,453,453,453,18
|
|
20240213,100700,18132941,454,453,454,453,500
|
|
20240213,100600,17905966,454,455,455,454,533
|
|
20240213,100500,17663915,455,455,455,455,164
|
|
20240213,100400,17589295,455,455,455,455,1000
|
|
20240213,100300,17134295,455,456,456,455,546
|
|
20240213,100200,16885853,457,457,457,457,0
|
|
20240213,100100,16885853,457,457,457,457,0
|
|
20240213,100000,16885853,457,458,458,457,1510
|
|
20240213,095900,16194283,457,457,457,457,1010
|
|
20240213,095800,15732713,457,457,457,457,2392
|
|
20240213,095700,14639569,457,458,459,457,3485
|
|
20240213,095600,13043574,458,455,458,455,2983
|
|
20240213,095500,11683082,453,453,453,453,0
|
|
20240213,095400,11683082,453,452,453,452,1766
|
|
20240213,095300,10883085,451,451,451,451,5188
|
|
20240213,095200,8543297,451,451,451,450,4000
|
|
20240213,095100,6739312,451,451,454,451,2133
|
|
20240213,095000,5772441,454,450,454,443,5730
|
|
20240213,094900,3186349,444,444,444,444,500
|
|
20240213,094800,2964349,445,445,445,445,0
|
|
20240213,094700,2964349,445,445,445,445,17
|
|
20240213,094600,2956784,445,445,445,445,1
|
|
20240213,094500,2956339,445,445,445,445,0
|
|
20240213,094400,2956339,445,445,445,445,1
|
|
20240213,094300,2955894,444,444,444,444,0
|
|
20240213,094200,2955894,444,444,444,444,1
|
|
20240213,094100,2955450,446,446,446,446,0
|
|
20240213,094000,2955450,446,446,446,446,0
|
|
20240213,093900,2955450,446,446,446,446,0
|
|
20240213,093800,2955450,446,446,446,446,0
|
|
20240213,093700,2955450,446,446,446,446,0
|
|
20240213,093600,2955450,446,446,446,444,112
|
|
20240213,093500,2905510,446,446,446,446,0
|
|
20240213,093400,2905510,446,446,446,446,219
|
|
20240213,093300,2807836,446,446,446,446,4
|
|
20240213,093200,2806052,448,448,448,448,0
|
|
20240213,093100,2806052,448,448,448,448,0
|
|
20240213,093000,2806052,448,448,448,448,0
|
|
20240213,092900,2806052,448,448,448,448,0
|
|
20240213,092800,2806052,448,448,448,448,0
|
|
20240213,092700,2806052,448,448,448,448,0
|
|
20240213,092600,2806052,448,448,448,448,114
|
|
20240213,092500,2754980,450,450,450,450,0
|
|
20240213,092400,2754980,450,450,450,450,0
|
|
20240213,092300,2754980,450,450,450,450,0
|
|
20240213,092200,2754980,450,450,450,450,0
|
|
20240213,092100,2754980,450,450,450,450,58
|
|
20240213,092000,2728880,451,451,451,451,0
|
|
20240213,091900,2728880,451,451,451,451,0
|
|
20240213,091800,2728880,451,451,451,451,106
|
|
20240213,091700,2681074,451,451,451,451,0
|
|
20240213,091600,2681074,451,451,451,451,0
|
|
20240213,091500,2681074,451,451,451,451,0
|
|
20240213,091400,2681074,451,451,451,451,400
|
|
20240213,091300,2500674,451,449,451,448,1061
|
|
20240213,091200,2023694,450,449,450,449,1244
|
|
20240213,091100,1463936,450,450,450,450,0
|
|
20240213,091000,1463936,450,449,450,448,12
|
|
20240213,090900,1458548,444,448,450,444,879
|
|
20240213,090800,1065841,449,449,449,449,236
|
|
20240213,090700,959877,443,448,450,443,460
|
|
20240213,090600,752923,448,446,448,446,21
|
|
20240213,090500,743546,441,449,449,441,543
|
|
20240213,090400,499979,449,446,449,446,1028
|
|
20240213,090300,38421,449,449,449,449,0
|
|
20240213,090200,38421,449,449,449,449,0
|
|
20240213,090100,38421,449,448,449,441,50
|
|
20240213,090000,16356,442,450,450,441,37
|