601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185800,243275355,351,351,351,351,14003
|
|
20240213,185700,243275355,351,351,351,351,0
|
|
20240213,185600,243275355,351,351,351,351,0
|
|
20240213,185500,243275355,351,351,351,351,0
|
|
20240213,185400,243275355,351,351,351,351,0
|
|
20240213,185300,243275355,351,351,351,351,0
|
|
20240213,185200,243275355,351,351,351,351,0
|
|
20240213,185100,243275355,351,351,351,351,0
|
|
20240213,185000,243275355,351,351,351,351,0
|
|
20240213,184900,243275355,351,351,351,351,0
|
|
20240213,184800,243275355,351,351,351,351,0
|
|
20240213,184700,243275355,351,351,351,351,0
|
|
20240213,184600,243275355,351,351,351,351,0
|
|
20240213,184500,243275355,351,351,351,351,0
|
|
20240213,184400,243275355,351,351,351,351,0
|
|
20240213,184300,243275355,351,351,351,351,0
|
|
20240213,184200,243275355,351,351,351,351,0
|
|
20240213,184100,243275355,351,351,351,351,0
|
|
20240213,184000,243275355,351,351,351,351,0
|
|
20240213,183900,243275355,351,351,351,351,0
|
|
20240213,183800,243275355,351,351,351,351,0
|
|
20240213,183700,243275355,351,351,351,351,0
|
|
20240213,183600,243275355,351,351,351,351,0
|
|
20240213,183500,243275355,351,351,351,351,0
|
|
20240213,183400,243275355,351,351,351,351,0
|
|
20240213,183300,243275355,351,351,351,351,0
|
|
20240213,183200,243275355,351,351,351,351,0
|
|
20240213,183100,243275355,351,351,351,351,0
|
|
20240213,183000,243275355,351,351,351,351,0
|
|
20240213,182900,243275355,351,351,351,351,0
|
|
20240213,182800,243275355,351,351,351,351,14003
|
|
20240213,182700,243275355,351,351,351,351,0
|
|
20240213,182600,243275355,351,351,351,351,0
|
|
20240213,182500,243275355,351,351,351,351,0
|
|
20240213,182400,243275355,351,351,351,351,0
|
|
20240213,182300,243275355,351,351,351,351,0
|
|
20240213,182200,243275355,351,351,351,351,0
|
|
20240213,182100,243275355,351,351,351,351,0
|
|
20240213,182000,243275355,351,351,351,351,0
|
|
20240213,181900,243275355,351,351,351,351,0
|
|
20240213,181800,243275355,351,351,351,351,0
|
|
20240213,181700,243275355,351,351,351,351,0
|
|
20240213,181600,243275355,351,351,351,351,0
|
|
20240213,181500,243275355,351,351,351,351,0
|
|
20240213,181400,243275355,351,351,351,351,0
|
|
20240213,181300,243275355,351,351,351,351,0
|
|
20240213,181200,243275355,351,351,351,351,0
|
|
20240213,181100,243275355,351,351,351,351,0
|
|
20240213,181000,243275355,351,351,351,351,0
|
|
20240213,180900,243275355,351,351,351,351,0
|
|
20240213,180800,243275355,351,351,351,351,0
|
|
20240213,180700,243275355,351,351,351,351,0
|
|
20240213,180600,243275355,351,351,351,351,0
|
|
20240213,180500,243275355,351,351,351,351,0
|
|
20240213,180400,243275355,351,351,351,351,0
|
|
20240213,180300,243275355,351,351,351,351,0
|
|
20240213,180200,243275355,351,351,351,351,0
|
|
20240213,180100,243275355,351,351,351,351,0
|
|
20240213,180000,243275355,351,351,351,351,0
|
|
20240213,175900,243275355,351,351,351,351,0
|
|
20240213,175800,243275355,351,351,351,351,14003
|
|
20240213,175700,243275355,351,351,351,351,0
|
|
20240213,175600,243275355,351,351,351,351,0
|
|
20240213,175500,243275355,351,351,351,351,0
|
|
20240213,175400,243275355,351,351,351,351,0
|
|
20240213,175300,243275355,351,351,351,351,0
|
|
20240213,175200,243275355,351,351,351,351,0
|
|
20240213,175100,243275355,351,351,351,351,0
|
|
20240213,175000,243275355,351,351,351,351,0
|
|
20240213,174900,243275355,351,351,351,351,0
|
|
20240213,174800,243275355,351,351,351,351,0
|
|
20240213,174700,243275355,351,351,351,351,0
|
|
20240213,174600,243275355,351,351,351,351,0
|
|
20240213,174500,243275355,351,351,351,351,0
|
|
20240213,174400,243275355,351,351,351,351,0
|
|
20240213,174300,243275355,351,351,351,351,0
|
|
20240213,174200,243275355,351,351,351,351,0
|
|
20240213,174100,243275355,351,351,351,351,0
|
|
20240213,174000,243275355,351,351,351,351,0
|
|
20240213,173900,243275355,351,351,351,351,0
|
|
20240213,173800,243275355,351,351,351,351,0
|
|
20240213,173700,243275355,351,351,351,351,0
|
|
20240213,173600,243275355,351,351,351,351,0
|
|
20240213,173500,243275355,351,351,351,351,0
|
|
20240213,173400,243275355,351,351,351,351,0
|
|
20240213,173300,243275355,351,351,351,351,0
|
|
20240213,173200,243275355,351,351,351,351,0
|
|
20240213,173100,243275355,351,351,351,351,0
|
|
20240213,173000,243275355,351,351,351,351,0
|
|
20240213,172900,243275355,351,351,351,351,0
|
|
20240213,172800,243275355,351,351,351,351,14003
|
|
20240213,172700,243275355,351,351,351,351,0
|
|
20240213,172600,243275355,351,351,351,351,0
|
|
20240213,172500,243275355,351,351,351,351,0
|
|
20240213,172400,243275355,351,351,351,351,0
|
|
20240213,172300,243275355,351,351,351,351,0
|
|
20240213,172200,243275355,351,351,351,351,0
|
|
20240213,172100,243275355,351,351,351,351,0
|
|
20240213,172000,243275355,351,351,351,351,0
|
|
20240213,171900,243275355,351,351,351,351,0
|
|
20240213,171800,243275355,351,351,351,351,0
|
|
20240213,171700,243275355,351,351,351,351,0
|
|
20240213,171600,243275355,351,351,351,351,0
|
|
20240213,171500,243275355,351,351,351,351,0
|
|
20240213,171400,243275355,351,351,351,351,0
|
|
20240213,171300,243275355,351,351,351,351,0
|
|
20240213,171200,243275355,351,351,351,351,0
|
|
20240213,171100,243275355,351,351,351,351,0
|
|
20240213,171000,243275355,351,351,351,351,0
|
|
20240213,170900,243275355,351,351,351,351,0
|
|
20240213,170800,243275355,351,351,351,351,0
|
|
20240213,170700,243275355,351,351,351,351,0
|
|
20240213,170600,243275355,351,351,351,351,0
|
|
20240213,170500,243275355,351,351,351,351,0
|
|
20240213,170400,243275355,351,351,351,351,0
|
|
20240213,170300,243275355,351,351,351,351,0
|
|
20240213,170200,243275355,351,351,351,351,0
|
|
20240213,170100,243275355,351,351,351,351,0
|
|
20240213,170000,243275355,351,351,351,351,0
|
|
20240213,165900,243275355,351,351,351,351,0
|
|
20240213,165800,243275355,351,351,351,351,14003
|
|
20240213,165700,243275355,351,351,351,351,0
|
|
20240213,165600,243275355,351,351,351,351,0
|
|
20240213,165500,243275355,351,351,351,351,0
|
|
20240213,165400,243275355,351,351,351,351,0
|
|
20240213,165300,243275355,351,351,351,351,0
|
|
20240213,165200,243275355,351,351,351,351,0
|
|
20240213,165100,243275355,351,351,351,351,0
|
|
20240213,165000,243275355,351,351,351,351,0
|
|
20240213,164900,243275355,351,351,351,351,0
|
|
20240213,164800,243275355,351,351,351,351,0
|
|
20240213,164700,243275355,351,351,351,351,0
|
|
20240213,164600,243275355,351,351,351,351,0
|
|
20240213,164500,243275355,351,351,351,351,0
|
|
20240213,164400,243275355,351,351,351,351,0
|
|
20240213,164300,243275355,351,351,351,351,0
|
|
20240213,164200,243275355,351,351,351,351,0
|
|
20240213,164100,243275355,351,351,351,351,0
|
|
20240213,164000,243275355,351,351,351,351,0
|
|
20240213,163900,243275355,351,351,351,351,0
|
|
20240213,163800,243275355,351,351,351,351,0
|
|
20240213,163700,243275355,351,351,351,351,0
|
|
20240213,163600,243275355,351,351,351,351,0
|
|
20240213,163500,243275355,351,351,351,351,0
|
|
20240213,163400,243275355,351,351,351,351,0
|
|
20240213,163300,243275355,351,351,351,351,0
|
|
20240213,163200,243275355,351,351,351,351,0
|
|
20240213,163100,243275355,351,351,351,351,0
|
|
20240213,163000,243275355,351,351,351,351,0
|
|
20240213,162900,243275355,351,351,351,351,0
|
|
20240213,162800,243275355,351,351,351,351,14003
|
|
20240213,162700,243275355,351,351,351,351,0
|
|
20240213,162600,243275355,351,351,351,351,0
|
|
20240213,162500,243275355,351,351,351,351,0
|
|
20240213,162400,243275355,351,351,351,351,0
|
|
20240213,162300,243275355,351,351,351,351,0
|
|
20240213,162200,243275355,351,351,351,351,0
|
|
20240213,162100,243275355,351,351,351,351,0
|
|
20240213,162000,243275355,351,351,351,351,0
|
|
20240213,161900,243275355,351,351,351,351,0
|
|
20240213,161800,243275355,351,351,351,351,0
|
|
20240213,161700,243275355,351,351,351,351,0
|
|
20240213,161600,243275355,351,351,351,351,0
|
|
20240213,161500,243275355,351,351,351,351,0
|
|
20240213,161400,243275355,351,351,351,351,0
|
|
20240213,161300,243275355,351,351,351,351,0
|
|
20240213,161200,243275355,351,351,351,351,0
|
|
20240213,161100,243275355,351,351,351,351,0
|
|
20240213,161000,243275355,351,351,351,351,0
|
|
20240213,160900,243275355,351,351,351,351,0
|
|
20240213,160800,243275355,351,351,351,351,0
|
|
20240213,160700,243275355,351,351,351,351,0
|
|
20240213,160600,243275355,351,351,351,351,0
|
|
20240213,160500,243275355,351,351,351,351,0
|
|
20240213,160400,243275355,351,351,351,351,0
|
|
20240213,160300,243275355,351,351,351,351,0
|
|
20240213,160200,243275355,351,351,351,351,0
|
|
20240213,160100,243275355,351,351,351,351,0
|
|
20240213,160000,243275355,351,351,351,351,0
|
|
20240213,155900,243275355,351,351,351,351,0
|
|
20240213,155800,243275355,351,351,351,351,14003
|
|
20240213,155700,243275355,351,351,351,351,0
|
|
20240213,155600,243275355,351,351,351,351,0
|
|
20240213,155500,243275355,351,351,351,351,0
|
|
20240213,155400,243275355,351,351,351,351,0
|
|
20240213,155300,243275355,351,351,351,351,0
|
|
20240213,155200,243275355,351,351,351,351,0
|
|
20240213,155100,243275355,351,351,351,351,0
|
|
20240213,155000,243275355,351,351,351,351,0
|
|
20240213,154900,243275355,351,351,351,351,0
|
|
20240213,154800,243275355,351,351,351,351,0
|
|
20240213,154700,243275355,351,351,351,351,0
|
|
20240213,154600,243275355,351,351,351,351,0
|
|
20240213,154500,243275355,351,351,351,351,0
|
|
20240213,154400,243275355,351,351,351,351,0
|
|
20240213,154300,243275355,351,351,351,351,0
|
|
20240213,154200,243275355,351,351,351,351,0
|
|
20240213,154100,243275355,351,351,351,351,0
|
|
20240213,154000,243275355,351,351,351,351,0
|
|
20240213,153900,243275355,351,351,351,351,0
|
|
20240213,153800,243275355,351,351,351,351,0
|
|
20240213,153700,243275355,351,351,351,351,0
|
|
20240213,153600,243275355,351,351,351,351,0
|
|
20240213,153500,243275355,351,351,351,351,0
|
|
20240213,153400,243275355,351,351,351,351,0
|
|
20240213,153300,243275355,351,351,351,351,0
|
|
20240213,153200,243275355,351,351,351,351,0
|
|
20240213,153100,243275355,351,351,351,351,0
|
|
20240213,153000,243275355,351,351,351,351,14003
|
|
20240213,152900,238360302,350,350,350,350,0
|
|
20240213,152800,238360302,350,350,350,350,0
|
|
20240213,152700,238360302,350,350,350,350,0
|
|
20240213,152600,238360302,350,350,350,350,0
|
|
20240213,152500,238360302,350,350,350,350,0
|
|
20240213,152400,238360302,350,350,350,350,0
|
|
20240213,152300,238360302,350,350,350,350,0
|
|
20240213,152200,238360302,350,350,350,350,0
|
|
20240213,152100,238360302,350,350,350,350,0
|
|
20240213,152000,238360302,350,350,350,350,0
|
|
20240213,151900,238360302,350,350,350,350,2005
|
|
20240213,151800,237658552,350,349,350,349,3
|
|
20240213,151700,237657504,349,349,349,349,4
|
|
20240213,151600,237656108,350,350,350,350,0
|
|
20240213,151500,237656108,350,349,350,349,3
|
|
20240213,151400,237655060,350,350,350,350,4
|
|
20240213,151300,237653660,350,350,350,350,0
|
|
20240213,151200,237653660,350,348,350,348,4
|
|
20240213,151100,237652263,349,350,350,348,45
|
|
20240213,151000,237636557,348,350,350,348,311
|
|
20240213,150900,237528016,351,349,351,349,9
|
|
20240213,150800,237524870,349,350,351,349,15
|
|
20240213,150700,237519623,351,351,351,351,0
|
|
20240213,150600,237519623,351,351,351,351,0
|
|
20240213,150500,237519623,351,351,351,351,1
|
|
20240213,150400,237519272,349,349,349,349,200
|
|
20240213,150300,237449472,351,351,351,351,1851
|
|
20240213,150200,236799771,350,350,350,350,1000
|
|
20240213,150100,236449771,351,351,351,351,0
|
|
20240213,150000,236449771,351,350,351,350,11
|
|
20240213,145900,236445920,351,350,351,350,31977
|
|
20240213,145800,225221994,351,351,351,350,251
|
|
20240213,145700,225133894,350,350,350,349,258
|
|
20240213,145600,225043605,349,348,349,347,1845
|
|
20240213,145500,224401512,349,349,349,348,44
|
|
20240213,145400,224386196,349,350,350,349,1867
|
|
20240213,145300,223734602,351,351,351,351,910
|
|
20240213,145200,223415192,351,351,351,351,523
|
|
20240213,145100,223231619,350,350,350,350,639
|
|
20240213,145000,223007969,350,350,350,350,1001
|
|
20240213,144900,222657619,351,351,351,351,1
|
|
20240213,144800,222657268,352,350,352,350,3
|
|
20240213,144700,222656214,352,352,352,350,16
|
|
20240213,144600,222650599,352,351,352,351,6
|
|
20240213,144500,222648491,352,349,352,349,20
|
|
20240213,144400,222641478,349,351,352,349,11006
|
|
20240213,144300,218778475,353,353,353,351,58828
|
|
20240213,144200,198068114,353,352,353,352,7100
|
|
20240213,144100,195562824,351,351,352,351,2310
|
|
20240213,144000,194751734,352,351,352,349,12602
|
|
20240213,143900,190315885,350,350,350,350,3000
|
|
20240213,143800,189265885,351,351,351,351,8600
|
|
20240213,143700,186247285,350,350,350,350,1
|
|
20240213,143600,186246935,351,350,351,350,2
|
|
20240213,143500,186246234,351,350,351,349,1109
|
|
20240213,143400,185857184,351,350,351,350,12021
|
|
20240213,143300,181637833,350,350,350,350,105
|
|
20240213,143200,181601083,350,349,350,349,11239
|
|
20240213,143100,177668431,348,347,349,347,14003
|
|
20240213,143000,172781387,349,348,349,347,605
|
|
20240213,142900,172570847,349,349,349,348,8108
|
|
20240213,142800,169741157,349,349,349,349,22013
|
|
20240213,142700,162058620,349,348,349,348,65486
|
|
20240213,142600,139269490,348,348,348,348,20
|
|
20240213,142500,139262530,348,348,348,346,151
|
|
20240213,142400,139210100,347,347,347,347,219
|
|
20240213,142300,139134107,346,347,347,346,3
|
|
20240213,142200,139133067,346,347,347,346,2
|
|
20240213,142100,139132374,348,347,348,347,12
|
|
20240213,142000,139128200,347,347,347,347,38097
|
|
20240213,141900,125908541,347,347,347,347,1
|
|
20240213,141800,125908194,347,347,347,347,3
|
|
20240213,141700,125907153,346,346,346,346,0
|
|
20240213,141600,125907153,346,347,347,346,19
|
|
20240213,141500,125900569,346,346,346,346,0
|
|
20240213,141400,125900569,346,346,346,346,15293
|
|
20240213,141300,120609191,346,346,346,346,1
|
|
20240213,141200,120608845,346,346,346,346,0
|
|
20240213,141100,120608845,346,346,346,346,0
|
|
20240213,141000,120608845,346,346,346,346,0
|
|
20240213,140900,120608845,346,346,346,346,0
|
|
20240213,140800,120608845,346,346,346,346,1
|
|
20240213,140700,120608499,345,345,345,345,0
|
|
20240213,140600,120608499,345,345,345,345,101
|
|
20240213,140500,120573654,345,346,346,345,25
|
|
20240213,140400,120565026,344,346,346,344,20
|
|
20240213,140300,120558124,346,344,346,344,599
|
|
20240213,140200,120351966,345,345,345,345,110
|
|
20240213,140100,120314016,345,345,345,345,1
|
|
20240213,140000,120313671,345,345,345,345,22
|
|
20240213,135900,120306081,345,345,345,345,15
|
|
20240213,135800,120300906,345,345,345,344,611
|
|
20240213,135700,120090113,346,346,346,346,0
|
|
20240213,135600,120090113,346,346,346,346,2
|
|
20240213,135500,120089421,345,345,345,345,0
|
|
20240213,135400,120089421,345,345,345,345,2
|
|
20240213,135300,120088731,345,345,345,345,54
|
|
20240213,135200,120070101,345,345,345,345,0
|
|
20240213,135100,120070101,345,345,345,345,1490
|
|
20240213,135000,119556051,345,345,345,345,0
|
|
20240213,134900,119556051,345,345,345,345,0
|
|
20240213,134800,119556051,345,345,345,345,2
|
|
20240213,134700,119555361,344,344,344,344,0
|
|
20240213,134600,119555361,344,344,344,344,0
|
|
20240213,134500,119555361,344,344,344,344,3
|
|
20240213,134400,119554329,345,345,345,345,0
|
|
20240213,134300,119554329,345,345,345,345,0
|
|
20240213,134200,119554329,345,345,345,345,2
|
|
20240213,134100,119553639,344,344,344,344,0
|
|
20240213,134000,119553639,344,344,344,344,0
|
|
20240213,133900,119553639,344,344,344,344,1
|
|
20240213,133800,119553295,344,344,344,344,0
|
|
20240213,133700,119553295,344,344,344,344,0
|
|
20240213,133600,119553295,344,344,344,344,0
|
|
20240213,133500,119553295,344,344,344,344,40
|
|
20240213,133400,119539535,345,344,345,343,25
|
|
20240213,133300,119530934,343,344,344,343,4
|
|
20240213,133200,119529559,343,345,345,343,15001
|
|
20240213,133100,114383714,344,346,346,344,3
|
|
20240213,133000,114382678,345,345,345,345,5801
|
|
20240213,132900,112381333,345,345,345,345,0
|
|
20240213,132800,112381333,345,345,345,345,0
|
|
20240213,132700,112381333,345,345,345,345,0
|
|
20240213,132600,112381333,345,345,345,345,1
|
|
20240213,132500,112380988,344,344,344,344,0
|
|
20240213,132400,112380988,344,344,344,344,0
|
|
20240213,132300,112380988,344,344,344,344,0
|
|
20240213,132200,112380988,344,344,344,344,0
|
|
20240213,132100,112380988,344,344,344,344,0
|
|
20240213,132000,112380988,344,344,344,344,0
|
|
20240213,131900,112380988,344,344,344,344,2003
|
|
20240213,131800,111691956,344,344,344,344,2000
|
|
20240213,131700,111003956,344,344,344,344,0
|
|
20240213,131600,111003956,344,345,345,344,2
|
|
20240213,131500,111003267,345,345,345,345,0
|
|
20240213,131400,111003267,345,345,345,345,0
|
|
20240213,131300,111003267,345,345,345,345,0
|
|
20240213,131200,111003267,345,345,345,345,0
|
|
20240213,131100,111003267,345,345,345,345,0
|
|
20240213,131000,111003267,345,345,345,345,2
|
|
20240213,130900,111002577,344,344,344,344,0
|
|
20240213,130800,111002577,344,344,344,344,0
|
|
20240213,130700,111002577,344,344,344,344,0
|
|
20240213,130600,111002577,344,344,344,344,316
|
|
20240213,130500,110893873,344,344,344,344,0
|
|
20240213,130400,110893873,344,344,344,344,0
|
|
20240213,130300,110893873,344,344,344,344,0
|
|
20240213,130200,110893873,344,344,344,344,0
|
|
20240213,130100,110893873,344,344,344,344,200
|
|
20240213,130000,110825073,345,345,345,345,0
|
|
20240213,125900,110825073,345,345,345,345,0
|
|
20240213,125800,110825073,345,345,345,345,10
|
|
20240213,125700,110821623,345,345,345,345,1
|
|
20240213,125600,110821278,345,345,345,345,0
|
|
20240213,125500,110821278,345,345,345,345,0
|
|
20240213,125400,110821278,345,345,345,345,0
|
|
20240213,125300,110821278,345,345,345,345,0
|
|
20240213,125200,110821278,345,345,345,345,0
|
|
20240213,125100,110821278,345,345,345,345,2
|
|
20240213,125000,110820588,345,345,345,345,0
|
|
20240213,124900,110820588,345,345,345,345,0
|
|
20240213,124800,110820588,345,345,345,345,0
|
|
20240213,124700,110820588,345,345,345,345,0
|
|
20240213,124600,110820588,345,345,345,345,27
|
|
20240213,124500,110811273,345,345,345,345,0
|
|
20240213,124400,110811273,345,345,345,345,0
|
|
20240213,124300,110811273,345,345,345,345,0
|
|
20240213,124200,110811273,345,345,345,345,0
|
|
20240213,124100,110811273,345,345,345,345,0
|
|
20240213,124000,110811273,345,345,345,345,1668
|
|
20240213,123900,110235813,345,345,345,345,0
|
|
20240213,123800,110235813,345,345,345,345,2
|
|
20240213,123700,110235123,344,345,345,344,784
|
|
20240213,123600,109964644,346,346,346,346,10
|
|
20240213,123500,109961184,345,346,346,345,206
|
|
20240213,123400,109890111,346,346,346,346,1
|
|
20240213,123300,109889765,346,346,346,346,3
|
|
20240213,123200,109888727,345,345,345,345,217
|
|
20240213,123100,109813862,345,345,345,345,4596
|
|
20240213,123000,108228242,345,345,345,345,0
|
|
20240213,122900,108228242,345,345,345,345,5185
|
|
20240213,122800,106439417,346,346,346,346,1
|
|
20240213,122700,106439071,346,346,346,346,10
|
|
20240213,122600,106435611,345,345,345,345,145
|
|
20240213,122500,106385586,345,345,345,345,2
|
|
20240213,122400,106384896,346,346,346,346,0
|
|
20240213,122300,106384896,346,346,346,346,0
|
|
20240213,122200,106384896,346,346,346,346,1
|
|
20240213,122100,106384550,346,346,346,346,2
|
|
20240213,122000,106383858,346,346,346,346,0
|
|
20240213,121900,106383858,346,346,346,346,1
|
|
20240213,121800,106383512,345,345,346,345,602
|
|
20240213,121700,106175820,346,346,346,346,1
|
|
20240213,121600,106175474,345,345,345,345,2
|
|
20240213,121500,106174784,345,345,345,345,702
|
|
20240213,121400,105932594,345,345,345,345,297
|
|
20240213,121300,105830129,344,344,344,344,1
|
|
20240213,121200,105829785,345,345,345,345,0
|
|
20240213,121100,105829785,345,345,345,345,0
|
|
20240213,121000,105829785,345,345,345,345,0
|
|
20240213,120900,105829785,345,345,345,345,0
|
|
20240213,120800,105829785,345,345,345,345,0
|
|
20240213,120700,105829785,345,345,345,345,1
|
|
20240213,120600,105829440,345,345,345,345,6
|
|
20240213,120500,105827370,345,345,345,345,300
|
|
20240213,120400,105723870,344,344,344,344,200
|
|
20240213,120300,105655070,346,346,346,346,0
|
|
20240213,120200,105655070,346,346,346,346,0
|
|
20240213,120100,105655070,346,346,346,346,1
|
|
20240213,120000,105654724,344,345,345,344,1370
|
|
20240213,115900,105183373,345,345,345,345,2663
|
|
20240213,115800,104264638,345,345,345,345,0
|
|
20240213,115700,104264638,345,345,345,345,16
|
|
20240213,115600,104259118,345,345,345,345,0
|
|
20240213,115500,104259118,345,345,345,345,0
|
|
20240213,115400,104259118,345,345,345,345,0
|
|
20240213,115300,104259118,345,345,345,345,0
|
|
20240213,115200,104259118,345,345,345,345,0
|
|
20240213,115100,104259118,345,345,345,345,0
|
|
20240213,115000,104259118,345,345,345,345,0
|
|
20240213,114900,104259118,345,345,345,345,0
|
|
20240213,114800,104259118,345,345,345,345,0
|
|
20240213,114700,104259118,345,345,345,345,0
|
|
20240213,114600,104259118,345,345,345,345,0
|
|
20240213,114500,104259118,345,345,345,345,0
|
|
20240213,114400,104259118,345,345,345,345,2
|
|
20240213,114300,104258428,344,344,344,344,0
|
|
20240213,114200,104258428,344,344,344,344,0
|
|
20240213,114100,104258428,344,344,344,344,198
|
|
20240213,114000,104190316,345,345,345,345,1
|
|
20240213,113900,104189971,345,345,345,345,5
|
|
20240213,113800,104188246,345,345,345,345,524
|
|
20240213,113700,104007466,345,345,345,345,0
|
|
20240213,113600,104007466,345,345,345,345,9
|
|
20240213,113500,104004361,345,345,345,345,0
|
|
20240213,113400,104004361,345,345,345,345,306
|
|
20240213,113300,103898791,345,345,345,345,0
|
|
20240213,113200,103898791,345,345,345,345,0
|
|
20240213,113100,103898791,345,345,345,345,0
|
|
20240213,113000,103898791,345,345,345,345,0
|
|
20240213,112900,103898791,345,345,345,345,0
|
|
20240213,112800,103898791,345,345,345,345,0
|
|
20240213,112700,103898791,345,345,345,345,2
|
|
20240213,112600,103898101,345,345,345,345,1
|
|
20240213,112500,103897756,345,344,345,344,3
|
|
20240213,112400,103896722,344,343,344,343,29125
|
|
20240213,112300,93906700,342,343,343,342,5538
|
|
20240213,112200,92008166,342,342,342,342,0
|
|
20240213,112100,92008166,342,344,344,342,2803
|
|
20240213,112000,91046737,344,344,344,344,50
|
|
20240213,111900,91029537,344,344,344,344,102
|
|
20240213,111800,90994449,344,344,344,344,0
|
|
20240213,111700,90994449,344,344,344,344,0
|
|
20240213,111600,90994449,344,344,344,344,0
|
|
20240213,111500,90994449,344,344,344,344,0
|
|
20240213,111400,90994449,344,344,344,344,0
|
|
20240213,111300,90994449,344,344,344,344,0
|
|
20240213,111200,90994449,344,344,344,344,233
|
|
20240213,111100,90914297,345,345,345,345,0
|
|
20240213,111000,90914297,345,344,345,344,298
|
|
20240213,110900,90811782,344,344,344,344,72
|
|
20240213,110800,90787014,344,344,344,344,633
|
|
20240213,110700,90569262,344,345,345,344,1001
|
|
20240213,110600,90224917,345,345,345,345,1
|
|
20240213,110500,90224572,343,345,345,343,3280
|
|
20240213,110400,89094974,345,347,347,344,5013
|
|
20240213,110300,87370465,347,346,347,346,41
|
|
20240213,110200,87356278,346,346,346,346,964
|
|
20240213,110100,87022734,346,346,346,346,0
|
|
20240213,110000,87022734,346,346,346,346,1000
|
|
20240213,105900,86676734,347,347,347,347,0
|
|
20240213,105800,86676734,347,347,347,347,0
|
|
20240213,105700,86676734,347,347,348,347,5011
|
|
20240213,105600,84937907,346,346,346,346,1000
|
|
20240213,105500,84591907,346,347,347,346,502
|
|
20240213,105400,84418213,346,346,346,346,116
|
|
20240213,105300,84378077,346,347,347,346,3001
|
|
20240213,105200,83336731,347,347,347,347,10026
|
|
20240213,105100,79857709,347,346,347,346,8504
|
|
20240213,105000,76915324,346,345,346,345,20000
|
|
20240213,104900,70000324,345,345,345,345,0
|
|
20240213,104800,70000324,345,345,345,345,10
|
|
20240213,104700,69996874,346,346,346,346,0
|
|
20240213,104600,69996874,346,346,346,346,0
|
|
20240213,104500,69996874,346,346,346,346,0
|
|
20240213,104400,69996874,346,346,346,346,1
|
|
20240213,104300,69996528,345,345,346,345,94
|
|
20240213,104200,69964096,346,346,346,346,5
|
|
20240213,104100,69962366,346,346,346,346,1
|
|
20240213,104000,69962020,346,346,346,346,0
|
|
20240213,103900,69962020,346,346,346,346,3
|
|
20240213,103800,69960982,346,346,346,346,198
|
|
20240213,103700,69892474,346,346,346,346,5
|
|
20240213,103600,69890744,346,346,346,346,5
|
|
20240213,103500,69889014,346,346,346,346,4
|
|
20240213,103400,69887630,346,346,346,346,0
|
|
20240213,103300,69887630,346,346,346,346,0
|
|
20240213,103200,69887630,346,346,346,346,1
|
|
20240213,103100,69887284,346,346,346,346,0
|
|
20240213,103000,69887284,346,346,346,346,0
|
|
20240213,102900,69887284,346,346,346,345,8
|
|
20240213,102800,69884519,346,346,346,346,1
|
|
20240213,102700,69884173,347,347,347,347,2
|
|
20240213,102600,69883479,347,347,347,347,0
|
|
20240213,102500,69883479,347,347,347,347,105
|
|
20240213,102400,69847044,347,346,347,346,6
|
|
20240213,102300,69844967,347,347,347,347,4
|
|
20240213,102200,69843579,347,344,347,344,15055
|
|
20240213,102100,64645187,344,344,344,344,0
|
|
20240213,102000,64645187,344,344,344,344,0
|
|
20240213,101900,64645187,344,344,344,344,775
|
|
20240213,101800,64378587,344,344,344,344,1548
|
|
20240213,101700,63846075,344,344,344,344,50
|
|
20240213,101600,63828875,344,344,344,344,0
|
|
20240213,101500,63828875,344,344,344,344,14
|
|
20240213,101400,63824059,344,344,344,344,0
|
|
20240213,101300,63824059,344,344,344,344,0
|
|
20240213,101200,63824059,344,344,344,344,0
|
|
20240213,101100,63824059,344,344,344,344,0
|
|
20240213,101000,63824059,344,344,344,344,0
|
|
20240213,100900,63824059,344,344,344,344,0
|
|
20240213,100800,63824059,344,344,344,344,0
|
|
20240213,100700,63824059,344,344,344,344,1
|
|
20240213,100600,63823715,344,344,344,344,0
|
|
20240213,100500,63823715,344,344,344,344,0
|
|
20240213,100400,63823715,344,344,344,344,3
|
|
20240213,100300,63822683,344,344,344,344,2
|
|
20240213,100200,63821995,344,344,344,343,5
|
|
20240213,100100,63820276,344,344,344,344,0
|
|
20240213,100000,63820276,344,344,344,344,0
|
|
20240213,095900,63820276,344,344,344,344,0
|
|
20240213,095800,63820276,344,344,344,344,8
|
|
20240213,095700,63817524,345,345,345,345,0
|
|
20240213,095600,63817524,345,345,345,345,1
|
|
20240213,095500,63817179,343,343,343,343,0
|
|
20240213,095400,63817179,343,345,345,343,18
|
|
20240213,095300,63810988,345,345,345,345,11
|
|
20240213,095200,63807193,345,344,345,344,25
|
|
20240213,095100,63798591,344,344,344,344,197
|
|
20240213,095000,63730823,344,344,344,342,856
|
|
20240213,094900,63436365,345,345,345,345,1
|
|
20240213,094800,63436020,345,345,345,342,26
|
|
20240213,094700,63427062,345,344,345,344,103
|
|
20240213,094600,63391628,344,343,344,343,96
|
|
20240213,094500,63358693,344,343,344,342,171
|
|
20240213,094400,63300150,343,344,344,343,11
|
|
20240213,094300,63296367,344,344,344,344,3
|
|
20240213,094200,63295335,345,343,345,343,7
|
|
20240213,094100,63292924,344,345,345,344,89
|
|
20240213,094000,63262307,345,344,345,344,211
|
|
20240213,093900,63189721,344,344,344,344,4
|
|
20240213,093800,63188345,344,343,344,343,127000
|
|
20240213,093700,19527113,343,343,343,343,5
|
|
20240213,093600,19525398,343,343,343,343,1
|
|
20240213,093500,19525055,343,342,343,342,3
|
|
20240213,093400,19524027,343,341,343,341,7
|
|
20240213,093300,19521630,341,341,341,341,1
|
|
20240213,093200,19521289,343,343,343,343,0
|
|
20240213,093100,19521289,343,342,343,342,16602
|
|
20240213,093000,13833221,342,342,342,342,5
|
|
20240213,092900,13831511,341,341,341,341,2
|
|
20240213,092800,13830829,342,342,342,342,0
|
|
20240213,092700,13830829,342,342,342,342,1170
|
|
20240213,092600,13430689,342,342,342,342,3830
|
|
20240213,092500,12120829,342,342,342,342,1681
|
|
20240213,092400,11545927,342,342,342,342,2
|
|
20240213,092300,11545243,341,341,341,341,1
|
|
20240213,092200,11544902,342,342,342,342,1
|
|
20240213,092100,11544560,342,342,342,340,14011
|
|
20240213,092000,6778276,342,341,342,341,503
|
|
20240213,091900,6606251,341,341,341,341,2
|
|
20240213,091800,6605569,341,342,342,341,13
|
|
20240213,091700,6601125,343,342,343,341,10010
|
|
20240213,091600,3186693,342,342,342,342,0
|
|
20240213,091500,3186693,342,342,342,342,4109
|
|
20240213,091400,1781415,342,342,342,342,485
|
|
20240213,091300,1615545,342,342,342,342,6
|
|
20240213,091200,1613493,342,341,342,341,9
|
|
20240213,091100,1610416,342,342,342,342,35
|
|
20240213,091000,1598446,342,342,342,342,1
|
|
20240213,090900,1598104,342,342,342,342,1
|
|
20240213,090800,1597762,342,341,342,341,6
|
|
20240213,090700,1595712,342,342,342,342,0
|
|
20240213,090600,1595712,342,342,342,342,1002
|
|
20240213,090500,1253028,341,341,341,341,902
|
|
20240213,090400,945446,342,342,342,342,0
|
|
20240213,090300,945446,342,342,342,342,4
|
|
20240213,090200,944078,342,342,342,342,1817
|
|
20240213,090100,322664,341,342,342,341,626
|
|
20240213,090000,109098,342,342,342,342,319
|