594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185100,175825816,931,931,931,931,4010
|
|
20240213,185000,175825816,931,931,931,931,0
|
|
20240213,184900,175825816,931,931,931,931,0
|
|
20240213,184800,175825816,931,931,931,931,0
|
|
20240213,184700,175825816,931,931,931,931,0
|
|
20240213,184600,175825816,931,931,931,931,0
|
|
20240213,184500,175825816,931,931,931,931,0
|
|
20240213,184400,175825816,931,931,931,931,0
|
|
20240213,184300,175825816,931,931,931,931,0
|
|
20240213,184200,175825816,931,931,931,931,0
|
|
20240213,184100,175825816,931,931,931,931,0
|
|
20240213,184000,175825816,931,931,931,931,0
|
|
20240213,183900,175825816,931,931,931,931,0
|
|
20240213,183800,175825816,931,931,931,931,0
|
|
20240213,183700,175825816,931,931,931,931,0
|
|
20240213,183600,175825816,931,931,931,931,0
|
|
20240213,183500,175825816,931,931,931,931,0
|
|
20240213,183400,175825816,931,931,931,931,0
|
|
20240213,183300,175825816,931,931,931,931,0
|
|
20240213,183200,175825816,931,931,931,931,0
|
|
20240213,183100,175825816,931,931,931,931,0
|
|
20240213,183000,175825816,931,931,931,931,0
|
|
20240213,182900,175825816,931,931,931,931,0
|
|
20240213,182800,175825816,931,931,931,931,0
|
|
20240213,182700,175825816,931,931,931,931,0
|
|
20240213,182600,175825816,931,931,931,931,0
|
|
20240213,182500,175825816,931,931,931,931,0
|
|
20240213,182400,175825816,931,931,931,931,0
|
|
20240213,182300,175825816,931,931,931,931,0
|
|
20240213,182200,175825816,931,931,931,931,0
|
|
20240213,182100,175825816,931,931,931,931,4010
|
|
20240213,182000,175825816,931,931,931,931,0
|
|
20240213,181900,175825816,931,931,931,931,0
|
|
20240213,181800,175825816,931,931,931,931,0
|
|
20240213,181700,175825816,931,931,931,931,0
|
|
20240213,181600,175825816,931,931,931,931,0
|
|
20240213,181500,175825816,931,931,931,931,0
|
|
20240213,181400,175825816,931,931,931,931,0
|
|
20240213,181300,175825816,931,931,931,931,0
|
|
20240213,181200,175825816,931,931,931,931,0
|
|
20240213,181100,175825816,931,931,931,931,0
|
|
20240213,181000,175825816,931,931,931,931,0
|
|
20240213,180900,175825816,931,931,931,931,0
|
|
20240213,180800,175825816,931,931,931,931,0
|
|
20240213,180700,175825816,931,931,931,931,0
|
|
20240213,180600,175825816,931,931,931,931,0
|
|
20240213,180500,175825816,931,931,931,931,0
|
|
20240213,180400,175825816,931,931,931,931,0
|
|
20240213,180300,175825816,931,931,931,931,0
|
|
20240213,180200,175825816,931,931,931,931,0
|
|
20240213,180100,175825816,931,931,931,931,0
|
|
20240213,180000,175825816,931,931,931,931,0
|
|
20240213,175900,175825816,931,931,931,931,0
|
|
20240213,175800,175825816,931,931,931,931,0
|
|
20240213,175700,175825816,931,931,931,931,0
|
|
20240213,175600,175825816,931,931,931,931,0
|
|
20240213,175500,175825816,931,931,931,931,0
|
|
20240213,175400,175825816,931,931,931,931,0
|
|
20240213,175300,175825816,931,931,931,931,0
|
|
20240213,175200,175825816,931,931,931,931,0
|
|
20240213,175100,175825816,931,931,931,931,4010
|
|
20240213,175000,175825816,931,931,931,931,0
|
|
20240213,174900,175825816,931,931,931,931,0
|
|
20240213,174800,175825816,931,931,931,931,0
|
|
20240213,174700,175825816,931,931,931,931,0
|
|
20240213,174600,175825816,931,931,931,931,0
|
|
20240213,174500,175825816,931,931,931,931,0
|
|
20240213,174400,175825816,931,931,931,931,0
|
|
20240213,174300,175825816,931,931,931,931,0
|
|
20240213,174200,175825816,931,931,931,931,0
|
|
20240213,174100,175825816,931,931,931,931,0
|
|
20240213,174000,175825816,931,931,931,931,0
|
|
20240213,173900,175825816,931,931,931,931,0
|
|
20240213,173800,175825816,931,931,931,931,0
|
|
20240213,173700,175825816,931,931,931,931,0
|
|
20240213,173600,175825816,931,931,931,931,0
|
|
20240213,173500,175825816,931,931,931,931,0
|
|
20240213,173400,175825816,931,931,931,931,0
|
|
20240213,173300,175825816,931,931,931,931,0
|
|
20240213,173200,175825816,931,931,931,931,0
|
|
20240213,173100,175825816,931,931,931,931,0
|
|
20240213,173000,175825816,931,931,931,931,0
|
|
20240213,172900,175825816,931,931,931,931,0
|
|
20240213,172800,175825816,931,931,931,931,0
|
|
20240213,172700,175825816,931,931,931,931,0
|
|
20240213,172600,175825816,931,931,931,931,0
|
|
20240213,172500,175825816,931,931,931,931,0
|
|
20240213,172400,175825816,931,931,931,931,0
|
|
20240213,172300,175825816,931,931,931,931,0
|
|
20240213,172200,175825816,931,931,931,931,0
|
|
20240213,172100,175825816,931,931,931,931,4010
|
|
20240213,172000,175825816,931,931,931,931,0
|
|
20240213,171900,175825816,931,931,931,931,0
|
|
20240213,171800,175825816,931,931,931,931,0
|
|
20240213,171700,175825816,931,931,931,931,0
|
|
20240213,171600,175825816,931,931,931,931,0
|
|
20240213,171500,175825816,931,931,931,931,0
|
|
20240213,171400,175825816,931,931,931,931,0
|
|
20240213,171300,175825816,931,931,931,931,0
|
|
20240213,171200,175825816,931,931,931,931,0
|
|
20240213,171100,175825816,931,931,931,931,0
|
|
20240213,171000,175825816,931,931,931,931,0
|
|
20240213,170900,175825816,931,931,931,931,0
|
|
20240213,170800,175825816,931,931,931,931,0
|
|
20240213,170700,175825816,931,931,931,931,0
|
|
20240213,170600,175825816,931,931,931,931,0
|
|
20240213,170500,175825816,931,931,931,931,0
|
|
20240213,170400,175825816,931,931,931,931,0
|
|
20240213,170300,175825816,931,931,931,931,0
|
|
20240213,170200,175825816,931,931,931,931,0
|
|
20240213,170100,175825816,931,931,931,931,0
|
|
20240213,170000,175825816,931,931,931,931,0
|
|
20240213,165900,175825816,931,931,931,931,0
|
|
20240213,165800,175825816,931,931,931,931,0
|
|
20240213,165700,175825816,931,931,931,931,0
|
|
20240213,165600,175825816,931,931,931,931,0
|
|
20240213,165500,175825816,931,931,931,931,0
|
|
20240213,165400,175825816,931,931,931,931,0
|
|
20240213,165300,175825816,931,931,931,931,0
|
|
20240213,165200,175825816,931,931,931,931,0
|
|
20240213,165100,175825816,931,931,931,931,4010
|
|
20240213,165000,175825816,931,931,931,931,0
|
|
20240213,164900,175825816,931,931,931,931,0
|
|
20240213,164800,175825816,931,931,931,931,0
|
|
20240213,164700,175825816,931,931,931,931,0
|
|
20240213,164600,175825816,931,931,931,931,0
|
|
20240213,164500,175825816,931,931,931,931,0
|
|
20240213,164400,175825816,931,931,931,931,0
|
|
20240213,164300,175825816,931,931,931,931,0
|
|
20240213,164200,175825816,931,931,931,931,0
|
|
20240213,164100,175825816,931,931,931,931,0
|
|
20240213,164000,175825816,931,931,931,931,0
|
|
20240213,163900,175825816,931,931,931,931,0
|
|
20240213,163800,175825816,931,931,931,931,0
|
|
20240213,163700,175825816,931,931,931,931,0
|
|
20240213,163600,175825816,931,931,931,931,0
|
|
20240213,163500,175825816,931,931,931,931,0
|
|
20240213,163400,175825816,931,931,931,931,0
|
|
20240213,163300,175825816,931,931,931,931,0
|
|
20240213,163200,175825816,931,931,931,931,0
|
|
20240213,163100,175825816,931,931,931,931,0
|
|
20240213,163000,175825816,931,931,931,931,0
|
|
20240213,162900,175825816,931,931,931,931,0
|
|
20240213,162800,175825816,931,931,931,931,0
|
|
20240213,162700,175825816,931,931,931,931,0
|
|
20240213,162600,175825816,931,931,931,931,0
|
|
20240213,162500,175825816,931,931,931,931,0
|
|
20240213,162400,175825816,931,931,931,931,0
|
|
20240213,162300,175825816,931,931,931,931,0
|
|
20240213,162200,175825816,931,931,931,931,0
|
|
20240213,162100,175825816,931,931,931,931,4010
|
|
20240213,162000,175825816,931,931,931,931,0
|
|
20240213,161900,175825816,931,931,931,931,0
|
|
20240213,161800,175825816,931,931,931,931,0
|
|
20240213,161700,175825816,931,931,931,931,0
|
|
20240213,161600,175825816,931,931,931,931,0
|
|
20240213,161500,175825816,931,931,931,931,0
|
|
20240213,161400,175825816,931,931,931,931,0
|
|
20240213,161300,175825816,931,931,931,931,0
|
|
20240213,161200,175825816,931,931,931,931,0
|
|
20240213,161100,175825816,931,931,931,931,0
|
|
20240213,161000,175825816,931,931,931,931,0
|
|
20240213,160900,175825816,931,931,931,931,0
|
|
20240213,160800,175825816,931,931,931,931,0
|
|
20240213,160700,175825816,931,931,931,931,0
|
|
20240213,160600,175825816,931,931,931,931,0
|
|
20240213,160500,175825816,931,931,931,931,0
|
|
20240213,160400,175825816,931,931,931,931,0
|
|
20240213,160300,175825816,931,931,931,931,0
|
|
20240213,160200,175825816,931,931,931,931,0
|
|
20240213,160100,175825816,931,931,931,931,0
|
|
20240213,160000,175825816,931,931,931,931,0
|
|
20240213,155900,175825816,931,931,931,931,0
|
|
20240213,155800,175825816,931,931,931,931,0
|
|
20240213,155700,175825816,931,931,931,931,0
|
|
20240213,155600,175825816,931,931,931,931,0
|
|
20240213,155500,175825816,931,931,931,931,0
|
|
20240213,155400,175825816,931,931,931,931,0
|
|
20240213,155300,175825816,931,931,931,931,0
|
|
20240213,155200,175825816,931,931,931,931,0
|
|
20240213,155100,175825816,931,931,931,931,4010
|
|
20240213,155000,175825816,931,931,931,931,0
|
|
20240213,154900,175825816,931,931,931,931,0
|
|
20240213,154800,175825816,931,931,931,931,0
|
|
20240213,154700,175825816,931,931,931,931,0
|
|
20240213,154600,175825816,931,931,931,931,0
|
|
20240213,154500,175825816,931,931,931,931,0
|
|
20240213,154400,175825816,931,931,931,931,0
|
|
20240213,154300,175825816,931,931,931,931,0
|
|
20240213,154200,175825816,931,931,931,931,0
|
|
20240213,154100,175825816,931,931,931,931,0
|
|
20240213,154000,175825816,931,931,931,931,0
|
|
20240213,153900,175825816,931,931,931,931,0
|
|
20240213,153800,175825816,931,931,931,931,0
|
|
20240213,153700,175825816,931,931,931,931,0
|
|
20240213,153600,175825816,931,931,931,931,0
|
|
20240213,153500,175825816,931,931,931,931,0
|
|
20240213,153400,175825816,931,931,931,931,0
|
|
20240213,153300,175825816,931,931,931,931,0
|
|
20240213,153200,175825816,931,931,931,931,0
|
|
20240213,153100,175825816,931,931,931,931,0
|
|
20240213,153000,175825816,931,931,931,931,4010
|
|
20240213,152900,172092506,926,926,926,926,0
|
|
20240213,152800,172092506,926,926,926,926,0
|
|
20240213,152700,172092506,926,926,926,926,0
|
|
20240213,152600,172092506,926,926,926,926,0
|
|
20240213,152500,172092506,926,926,926,926,0
|
|
20240213,152400,172092506,926,926,926,926,0
|
|
20240213,152300,172092506,926,926,926,926,0
|
|
20240213,152200,172092506,926,926,926,926,0
|
|
20240213,152100,172092506,926,926,926,926,0
|
|
20240213,152000,172092506,926,926,926,926,0
|
|
20240213,151900,172092506,926,926,926,926,0
|
|
20240213,151800,172092506,926,926,926,926,0
|
|
20240213,151700,172092506,926,926,926,926,109
|
|
20240213,151600,171991572,932,927,932,925,112
|
|
20240213,151500,171887765,933,933,933,933,1
|
|
20240213,151400,171886832,932,928,932,928,2250
|
|
20240213,151300,169791201,928,928,928,928,406
|
|
20240213,151200,169414433,928,928,928,928,0
|
|
20240213,151100,169414433,928,928,928,928,0
|
|
20240213,151000,169414433,928,924,928,924,501
|
|
20240213,150900,168951505,928,928,928,928,10
|
|
20240213,150800,168942225,928,928,928,928,1
|
|
20240213,150700,168941297,932,925,932,925,3200
|
|
20240213,150600,165963462,925,925,925,925,0
|
|
20240213,150500,165963462,925,925,925,925,0
|
|
20240213,150400,165963462,925,925,925,925,0
|
|
20240213,150300,165963462,925,925,925,925,3
|
|
20240213,150200,165960687,925,925,925,925,0
|
|
20240213,150100,165960687,925,925,925,925,0
|
|
20240213,150000,165960687,925,925,925,925,0
|
|
20240213,145900,165960687,925,925,925,925,1565
|
|
20240213,145800,164513062,923,923,923,923,1984
|
|
20240213,145700,162681830,925,925,925,925,15
|
|
20240213,145600,162667955,923,923,923,923,0
|
|
20240213,145500,162667955,923,923,923,923,1000
|
|
20240213,145400,161744955,925,925,925,925,0
|
|
20240213,145300,161744955,925,925,925,925,1420
|
|
20240213,145200,160431455,926,926,926,926,0
|
|
20240213,145100,160431455,926,926,926,926,0
|
|
20240213,145000,160431455,926,926,926,926,1457
|
|
20240213,144900,159082273,925,925,925,925,0
|
|
20240213,144800,159082273,925,925,925,925,0
|
|
20240213,144700,159082273,925,926,926,925,82
|
|
20240213,144600,159006342,926,926,926,926,0
|
|
20240213,144500,159006342,926,926,926,926,1
|
|
20240213,144400,159005416,926,926,926,926,0
|
|
20240213,144300,159005416,926,926,926,926,18
|
|
20240213,144200,158988748,927,927,927,927,0
|
|
20240213,144100,158988748,927,927,927,927,0
|
|
20240213,144000,158988748,927,927,927,927,0
|
|
20240213,143900,158988748,927,927,927,927,0
|
|
20240213,143800,158988748,927,927,927,927,0
|
|
20240213,143700,158988748,927,927,927,927,193
|
|
20240213,143600,158809837,928,928,930,928,297
|
|
20240213,143500,158534219,922,927,927,922,3000
|
|
20240213,143400,155761804,927,927,927,927,0
|
|
20240213,143300,155761804,927,928,930,927,107
|
|
20240213,143200,155662573,931,930,931,930,537
|
|
20240213,143100,155163122,930,930,930,930,1
|
|
20240213,143000,155162192,930,930,930,930,13
|
|
20240213,142900,155150102,930,930,930,930,492
|
|
20240213,142800,154692542,930,930,930,930,51
|
|
20240213,142700,154645112,931,931,931,931,796
|
|
20240213,142600,153904036,931,931,931,931,52
|
|
20240213,142500,153855624,931,931,931,931,53
|
|
20240213,142400,153806281,932,931,932,931,294
|
|
20240213,142300,153532498,931,930,931,930,1378
|
|
20240213,142200,152249606,931,930,931,930,4384
|
|
20240213,142100,148168105,930,925,930,925,105
|
|
20240213,142000,148070480,931,931,931,931,0
|
|
20240213,141900,148070480,931,925,931,925,12271
|
|
20240213,141800,136668212,927,925,927,925,255
|
|
20240213,141700,136432083,927,927,927,927,0
|
|
20240213,141600,136432083,927,927,927,927,0
|
|
20240213,141500,136432083,927,927,927,927,30
|
|
20240213,141400,136404273,927,927,927,927,50
|
|
20240213,141300,136357923,927,927,927,927,0
|
|
20240213,141200,136357923,927,927,927,927,0
|
|
20240213,141100,136357923,927,927,927,927,0
|
|
20240213,141000,136357923,927,927,927,927,100
|
|
20240213,140900,136265223,928,928,928,928,0
|
|
20240213,140800,136265223,928,928,928,928,0
|
|
20240213,140700,136265223,928,928,928,928,0
|
|
20240213,140600,136265223,928,928,928,928,0
|
|
20240213,140500,136265223,928,928,928,928,0
|
|
20240213,140400,136265223,928,928,928,928,0
|
|
20240213,140300,136265223,928,928,928,928,0
|
|
20240213,140200,136265223,928,928,928,928,47
|
|
20240213,140100,136221607,928,928,928,928,323
|
|
20240213,140000,135921863,928,928,928,928,0
|
|
20240213,135900,135921863,928,928,928,928,0
|
|
20240213,135800,135921863,928,928,928,928,0
|
|
20240213,135700,135921863,928,928,928,928,20
|
|
20240213,135600,135903303,928,928,928,928,0
|
|
20240213,135500,135903303,928,928,928,928,1
|
|
20240213,135400,135902375,923,923,923,923,0
|
|
20240213,135300,135902375,923,925,925,923,597
|
|
20240213,135200,135350891,925,925,925,925,0
|
|
20240213,135100,135350891,925,925,925,925,0
|
|
20240213,135000,135350891,925,926,926,925,1003
|
|
20240213,134900,134423067,926,926,926,926,14
|
|
20240213,134800,134410103,925,927,928,925,701
|
|
20240213,134700,133761275,928,928,928,928,0
|
|
20240213,134600,133761275,928,928,928,928,1
|
|
20240213,134500,133760347,925,925,925,925,0
|
|
20240213,134400,133760347,925,925,925,925,400
|
|
20240213,134300,133390347,928,928,928,928,0
|
|
20240213,134200,133390347,928,928,928,928,100
|
|
20240213,134100,133297547,928,928,928,928,0
|
|
20240213,134000,133297547,928,925,928,925,32
|
|
20240213,133900,133267941,928,927,928,927,1088
|
|
20240213,133800,132258325,928,928,928,928,0
|
|
20240213,133700,132258325,928,924,928,924,6
|
|
20240213,133600,132252777,924,924,924,924,0
|
|
20240213,133500,132252777,924,924,924,924,0
|
|
20240213,133400,132252777,924,924,924,924,450
|
|
20240213,133300,131836977,923,927,927,923,5501
|
|
20240213,133200,126754534,927,928,928,927,459
|
|
20240213,133100,126328982,927,928,928,927,7
|
|
20240213,133000,126322487,927,927,927,927,130
|
|
20240213,132900,126201977,927,927,927,927,200
|
|
20240213,132800,126016577,927,927,927,927,260
|
|
20240213,132700,125775557,927,927,927,927,659
|
|
20240213,132600,125164664,927,925,927,925,922
|
|
20240213,132500,124310412,925,925,925,925,0
|
|
20240213,132400,124310412,925,925,925,925,0
|
|
20240213,132300,124310412,925,926,926,925,548
|
|
20240213,132200,123803266,926,925,927,925,1410
|
|
20240213,132100,122497360,925,925,925,925,2
|
|
20240213,132000,122495510,925,926,926,925,562
|
|
20240213,131900,121975610,925,925,925,925,0
|
|
20240213,131800,121975610,925,925,925,925,741
|
|
20240213,131700,121290185,924,925,925,924,3
|
|
20240213,131600,121287412,925,925,925,925,0
|
|
20240213,131500,121287412,925,925,925,925,1
|
|
20240213,131400,121286487,925,925,925,925,1062
|
|
20240213,131300,120304137,924,924,924,924,715
|
|
20240213,131200,119643477,924,924,924,924,0
|
|
20240213,131100,119643477,924,924,924,924,1
|
|
20240213,131000,119642553,923,923,923,923,0
|
|
20240213,130900,119642553,923,923,923,923,0
|
|
20240213,130800,119642553,923,923,923,923,44
|
|
20240213,130700,119601941,923,923,923,923,0
|
|
20240213,130600,119601941,923,923,923,923,0
|
|
20240213,130500,119601941,923,923,923,923,0
|
|
20240213,130400,119601941,923,923,923,923,1
|
|
20240213,130300,119601018,923,923,923,923,238
|
|
20240213,130200,119381344,923,923,923,923,0
|
|
20240213,130100,119381344,923,923,923,923,831
|
|
20240213,130000,118614331,923,924,924,923,5259
|
|
20240213,125900,113757834,924,924,924,924,0
|
|
20240213,125800,113757834,924,924,924,924,0
|
|
20240213,125700,113757834,924,924,924,924,157
|
|
20240213,125600,113612766,923,923,923,923,1300
|
|
20240213,125500,112412866,923,923,923,923,0
|
|
20240213,125400,112412866,923,923,923,923,0
|
|
20240213,125300,112412866,923,923,923,923,0
|
|
20240213,125200,112412866,923,924,924,923,264
|
|
20240213,125100,112169184,923,923,923,923,0
|
|
20240213,125000,112169184,923,923,923,923,2176
|
|
20240213,124900,110160736,925,925,925,925,0
|
|
20240213,124800,110160736,925,925,925,925,800
|
|
20240213,124700,109420736,925,925,925,925,0
|
|
20240213,124600,109420736,925,925,925,925,0
|
|
20240213,124500,109420736,925,925,925,925,0
|
|
20240213,124400,109420736,925,925,925,925,38
|
|
20240213,124300,109385586,925,925,925,925,521
|
|
20240213,124200,108903661,923,923,923,923,0
|
|
20240213,124100,108903661,923,923,923,923,0
|
|
20240213,124000,108903661,923,923,923,923,0
|
|
20240213,123900,108903661,923,923,923,923,0
|
|
20240213,123800,108903661,923,923,923,923,0
|
|
20240213,123700,108903661,923,923,923,923,0
|
|
20240213,123600,108903661,923,923,923,923,0
|
|
20240213,123500,108903661,923,923,923,923,720
|
|
20240213,123400,108239101,925,925,925,925,0
|
|
20240213,123300,108239101,925,925,925,925,0
|
|
20240213,123200,108239101,925,925,925,925,0
|
|
20240213,123100,108239101,925,923,925,923,1901
|
|
20240213,123000,106481300,921,921,921,921,0
|
|
20240213,122900,106481300,921,921,921,921,0
|
|
20240213,122800,106481300,921,921,921,921,0
|
|
20240213,122700,106481300,921,921,921,921,0
|
|
20240213,122600,106481300,921,921,921,921,0
|
|
20240213,122500,106481300,921,921,921,921,1000
|
|
20240213,122400,105560300,923,923,923,923,100
|
|
20240213,122300,105468000,923,923,923,923,2
|
|
20240213,122200,105466154,921,921,921,921,11
|
|
20240213,122100,105456023,922,922,922,922,0
|
|
20240213,122000,105456023,922,922,922,922,0
|
|
20240213,121900,105456023,922,922,922,922,125
|
|
20240213,121800,105340773,921,921,921,921,0
|
|
20240213,121700,105340773,921,921,921,921,0
|
|
20240213,121600,105340773,921,921,921,921,0
|
|
20240213,121500,105340773,921,921,921,921,0
|
|
20240213,121400,105340773,921,921,921,921,25
|
|
20240213,121300,105317748,921,922,922,921,197
|
|
20240213,121200,105136283,922,922,922,922,1
|
|
20240213,121100,105135361,923,922,923,922,74
|
|
20240213,121000,105067132,923,923,923,923,2
|
|
20240213,120900,105065286,922,923,923,922,2
|
|
20240213,120800,105063441,922,922,922,922,0
|
|
20240213,120700,105063441,922,922,922,922,0
|
|
20240213,120600,105063441,922,922,922,922,6997
|
|
20240213,120500,98612207,922,922,922,922,200
|
|
20240213,120400,98427807,921,921,921,921,0
|
|
20240213,120300,98427807,921,921,921,921,0
|
|
20240213,120200,98427807,921,921,921,921,40
|
|
20240213,120100,98390967,921,921,921,921,358
|
|
20240213,120000,98061249,921,920,921,920,1034
|
|
20240213,115900,97109035,920,920,920,920,1
|
|
20240213,115800,97108115,921,921,921,921,1
|
|
20240213,115700,97107194,921,921,921,921,8
|
|
20240213,115600,97099826,921,921,921,921,0
|
|
20240213,115500,97099826,921,921,921,921,120
|
|
20240213,115400,96989306,922,921,922,921,1300
|
|
20240213,115300,95791498,921,921,921,921,0
|
|
20240213,115200,95791498,921,921,921,921,0
|
|
20240213,115100,95791498,921,921,921,921,29
|
|
20240213,115000,95764789,920,920,920,920,0
|
|
20240213,114900,95764789,920,920,920,920,0
|
|
20240213,114800,95764789,920,920,920,920,10
|
|
20240213,114700,95755589,921,921,921,921,0
|
|
20240213,114600,95755589,921,921,921,921,246
|
|
20240213,114500,95529023,921,921,921,921,250
|
|
20240213,114400,95298773,921,921,921,921,0
|
|
20240213,114300,95298773,921,921,921,921,100
|
|
20240213,114200,95206673,922,922,922,922,0
|
|
20240213,114100,95206673,922,922,922,922,0
|
|
20240213,114000,95206673,922,922,922,922,2
|
|
20240213,113900,95204829,920,920,920,920,0
|
|
20240213,113800,95204829,920,920,920,920,0
|
|
20240213,113700,95204829,920,920,920,920,0
|
|
20240213,113600,95204829,920,920,920,920,820
|
|
20240213,113500,94450429,920,920,920,920,1648
|
|
20240213,113400,92934269,919,919,919,919,242
|
|
20240213,113300,92711871,919,919,919,919,85
|
|
20240213,113200,92633756,919,919,919,919,0
|
|
20240213,113100,92633756,919,919,919,919,0
|
|
20240213,113000,92633756,919,919,919,919,1964
|
|
20240213,112900,90828840,920,920,920,920,0
|
|
20240213,112800,90828840,920,920,920,920,0
|
|
20240213,112700,90828840,920,920,920,920,0
|
|
20240213,112600,90828840,920,920,920,920,0
|
|
20240213,112500,90828840,920,920,920,920,0
|
|
20240213,112400,90828840,920,920,920,920,320
|
|
20240213,112300,90534440,920,920,920,920,0
|
|
20240213,112200,90534440,920,920,920,920,0
|
|
20240213,112100,90534440,920,920,920,920,0
|
|
20240213,112000,90534440,920,920,920,920,1000
|
|
20240213,111900,89614440,920,920,920,920,13
|
|
20240213,111800,89602480,920,920,920,920,1500
|
|
20240213,111700,88222480,920,920,920,920,0
|
|
20240213,111600,88222480,920,920,920,920,0
|
|
20240213,111500,88222480,920,920,920,920,0
|
|
20240213,111400,88222480,920,920,920,920,502
|
|
20240213,111300,87760640,919,919,919,919,112
|
|
20240213,111200,87657712,919,919,919,919,800
|
|
20240213,111100,86922512,918,918,918,918,3413
|
|
20240213,111000,83789378,918,918,918,918,19
|
|
20240213,110900,83771936,918,918,918,918,0
|
|
20240213,110800,83771936,918,918,918,918,0
|
|
20240213,110700,83771936,918,918,918,918,100
|
|
20240213,110600,83680136,917,917,917,917,304
|
|
20240213,110500,83401368,917,917,917,917,0
|
|
20240213,110400,83401368,917,917,917,917,106
|
|
20240213,110300,83304166,917,917,917,917,0
|
|
20240213,110200,83304166,917,918,918,917,88
|
|
20240213,110100,83223415,917,917,917,917,0
|
|
20240213,110000,83223415,917,917,917,917,0
|
|
20240213,105900,83223415,917,917,917,917,31
|
|
20240213,105800,83194988,918,918,918,918,0
|
|
20240213,105700,83194988,918,918,918,918,100
|
|
20240213,105600,83103188,917,917,917,917,47
|
|
20240213,105500,83060089,918,918,918,918,0
|
|
20240213,105400,83060089,918,918,918,918,0
|
|
20240213,105300,83060089,918,918,918,918,0
|
|
20240213,105200,83060089,918,918,918,918,0
|
|
20240213,105100,83060089,918,918,918,918,159
|
|
20240213,105000,82914127,918,917,918,917,2649
|
|
20240213,104900,80483622,918,918,918,918,1
|
|
20240213,104800,80482704,918,917,918,917,566
|
|
20240213,104700,79963681,917,917,917,917,0
|
|
20240213,104600,79963681,917,917,917,917,0
|
|
20240213,104500,79963681,917,917,917,917,30
|
|
20240213,104400,79936171,917,916,917,916,17
|
|
20240213,104300,79920594,914,914,914,914,0
|
|
20240213,104200,79920594,914,914,914,914,0
|
|
20240213,104100,79920594,914,914,914,914,0
|
|
20240213,104000,79920594,914,915,915,914,2000
|
|
20240213,103900,78092590,914,914,914,914,0
|
|
20240213,103800,78092590,914,914,914,914,0
|
|
20240213,103700,78092590,914,914,914,914,0
|
|
20240213,103600,78092590,914,914,914,914,0
|
|
20240213,103500,78092590,914,916,916,914,801
|
|
20240213,103400,77360472,916,916,916,916,0
|
|
20240213,103300,77360472,916,916,916,916,1527
|
|
20240213,103200,75961740,916,916,916,916,0
|
|
20240213,103100,75961740,916,916,916,916,500
|
|
20240213,103000,75503740,917,918,918,917,2324
|
|
20240213,102900,73372627,918,918,918,918,1
|
|
20240213,102800,73371709,918,918,918,918,0
|
|
20240213,102700,73371709,918,918,918,918,103
|
|
20240213,102600,73277155,917,917,917,917,217
|
|
20240213,102500,73078166,917,917,917,917,55
|
|
20240213,102400,73027731,918,917,918,917,10
|
|
20240213,102300,73018556,917,917,917,917,0
|
|
20240213,102200,73018556,917,918,918,917,237
|
|
20240213,102100,72801207,919,919,919,919,0
|
|
20240213,102000,72801207,919,920,920,919,1720
|
|
20240213,101900,71219107,920,920,920,920,4
|
|
20240213,101800,71215427,920,920,920,920,0
|
|
20240213,101700,71215427,920,920,920,920,3
|
|
20240213,101600,71212667,919,919,919,919,1372
|
|
20240213,101500,69951799,920,920,920,920,0
|
|
20240213,101400,69951799,920,920,920,920,177
|
|
20240213,101300,69788959,920,920,920,920,0
|
|
20240213,101200,69788959,920,920,920,920,1
|
|
20240213,101100,69788039,920,920,920,920,0
|
|
20240213,101000,69788039,920,920,920,920,898
|
|
20240213,100900,68961879,920,920,920,920,25
|
|
20240213,100800,68938879,920,920,920,920,10
|
|
20240213,100700,68929679,920,920,920,920,0
|
|
20240213,100600,68929679,920,919,920,919,32
|
|
20240213,100500,68900265,919,919,919,919,0
|
|
20240213,100400,68900265,919,919,919,919,0
|
|
20240213,100300,68900265,919,919,919,919,0
|
|
20240213,100200,68900265,919,919,919,919,1654
|
|
20240213,100100,67380239,920,920,920,920,0
|
|
20240213,100000,67380239,920,920,920,920,529
|
|
20240213,095900,66893559,920,920,920,920,0
|
|
20240213,095800,66893559,920,920,920,920,30
|
|
20240213,095700,66865959,920,922,922,920,76
|
|
20240213,095600,66795987,922,922,922,922,0
|
|
20240213,095500,66795987,922,922,922,922,2000
|
|
20240213,095400,64951987,922,922,922,922,0
|
|
20240213,095300,64951987,922,922,922,922,0
|
|
20240213,095200,64951987,922,922,922,922,78
|
|
20240213,095100,64880071,922,922,922,922,1
|
|
20240213,095000,64879149,920,921,922,920,1805
|
|
20240213,094900,63215955,921,921,921,921,0
|
|
20240213,094800,63215955,921,921,921,921,25
|
|
20240213,094700,63192930,921,921,921,921,0
|
|
20240213,094600,63192930,921,920,921,919,152
|
|
20240213,094500,63053195,919,920,920,919,281
|
|
20240213,094400,62794955,920,920,920,919,15
|
|
20240213,094300,62781157,920,920,920,920,4
|
|
20240213,094200,62777477,920,920,920,920,1
|
|
20240213,094100,62776557,919,919,919,919,193
|
|
20240213,094000,62599190,919,919,919,919,0
|
|
20240213,093900,62599190,919,919,919,919,1
|
|
20240213,093800,62598271,920,920,920,920,4
|
|
20240213,093700,62594591,920,920,920,920,140
|
|
20240213,093600,62465791,919,919,919,919,0
|
|
20240213,093500,62465791,919,920,920,919,2224
|
|
20240213,093400,60420046,920,922,922,920,1200
|
|
20240213,093300,59315046,922,922,922,922,3
|
|
20240213,093200,59312280,923,923,923,923,2000
|
|
20240213,093100,57466280,922,922,922,922,0
|
|
20240213,093000,57466280,922,920,922,920,402
|
|
20240213,092900,57095844,922,922,922,922,3471
|
|
20240213,092800,53895582,922,922,922,922,10
|
|
20240213,092700,53886362,922,922,922,922,30
|
|
20240213,092600,53858702,922,921,922,920,1520
|
|
20240213,092500,52457766,922,922,922,922,0
|
|
20240213,092400,52457766,922,922,922,916,68
|
|
20240213,092300,52395460,918,918,918,918,539
|
|
20240213,092200,51900658,918,919,922,918,1563
|
|
20240213,092100,50465496,919,918,919,918,205
|
|
20240213,092000,50277305,918,917,918,917,252
|
|
20240213,091900,50046074,916,915,916,913,11413
|
|
20240213,091800,39604112,915,914,915,913,58
|
|
20240213,091700,39551057,914,913,914,913,23
|
|
20240213,091600,39530055,913,913,913,913,103
|
|
20240213,091500,39436016,913,911,913,911,333
|
|
20240213,091400,39132395,910,910,910,908,938
|
|
20240213,091300,38278935,908,909,910,908,6896
|
|
20240213,091200,32009884,909,910,910,909,102
|
|
20240213,091100,31917164,908,909,909,908,8488
|
|
20240213,091000,24209760,910,910,910,910,2254
|
|
20240213,090900,22158620,910,910,911,908,1300
|
|
20240213,090800,20975773,908,910,910,908,1383
|
|
20240213,090700,19717341,910,912,912,910,76
|
|
20240213,090600,19648179,910,910,913,908,3049
|
|
20240213,090500,16878187,914,914,914,910,275
|
|
20240213,090400,16627237,910,910,911,910,471
|
|
20240213,090300,16198625,910,910,916,909,647
|
|
20240213,090200,15608517,908,919,919,908,7372
|
|
20240213,090100,8895001,919,919,919,919,396
|
|
20240213,090000,8531077,919,919,919,919,7298
|