603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,190000,66534130,870,870,870,870,500
|
|
20240213,185900,66534130,870,870,870,870,0
|
|
20240213,185800,66534130,870,870,870,870,0
|
|
20240213,185700,66534130,870,870,870,870,0
|
|
20240213,185600,66534130,870,870,870,870,0
|
|
20240213,185500,66534130,870,870,870,870,0
|
|
20240213,185400,66534130,870,870,870,870,0
|
|
20240213,185300,66534130,870,870,870,870,0
|
|
20240213,185200,66534130,870,870,870,870,0
|
|
20240213,185100,66534130,870,870,870,870,0
|
|
20240213,185000,66534130,870,870,870,870,0
|
|
20240213,184900,66534130,870,870,870,870,0
|
|
20240213,184800,66534130,870,870,870,870,0
|
|
20240213,184700,66534130,870,870,870,870,0
|
|
20240213,184600,66534130,870,870,870,870,0
|
|
20240213,184500,66534130,870,870,870,870,0
|
|
20240213,184400,66534130,870,870,870,870,0
|
|
20240213,184300,66534130,870,870,870,870,0
|
|
20240213,184200,66534130,870,870,870,870,0
|
|
20240213,184100,66534130,870,870,870,870,0
|
|
20240213,184000,66534130,870,870,870,870,0
|
|
20240213,183900,66534130,870,870,870,870,0
|
|
20240213,183800,66534130,870,870,870,870,0
|
|
20240213,183700,66534130,870,870,870,870,0
|
|
20240213,183600,66534130,870,870,870,870,0
|
|
20240213,183500,66534130,870,870,870,870,0
|
|
20240213,183400,66534130,870,870,870,870,0
|
|
20240213,183300,66534130,870,870,870,870,0
|
|
20240213,183200,66534130,870,870,870,870,0
|
|
20240213,183100,66534130,870,870,870,870,0
|
|
20240213,183000,66534130,870,870,870,870,500
|
|
20240213,182900,66534130,870,870,870,870,0
|
|
20240213,182800,66534130,870,870,870,870,0
|
|
20240213,182700,66534130,870,870,870,870,0
|
|
20240213,182600,66534130,870,870,870,870,0
|
|
20240213,182500,66534130,870,870,870,870,0
|
|
20240213,182400,66534130,870,870,870,870,0
|
|
20240213,182300,66534130,870,870,870,870,0
|
|
20240213,182200,66534130,870,870,870,870,0
|
|
20240213,182100,66534130,870,870,870,870,0
|
|
20240213,182000,66534130,870,870,870,870,0
|
|
20240213,181900,66534130,870,870,870,870,0
|
|
20240213,181800,66534130,870,870,870,870,0
|
|
20240213,181700,66534130,870,870,870,870,0
|
|
20240213,181600,66534130,870,870,870,870,0
|
|
20240213,181500,66534130,870,870,870,870,0
|
|
20240213,181400,66534130,870,870,870,870,0
|
|
20240213,181300,66534130,870,870,870,870,0
|
|
20240213,181200,66534130,870,870,870,870,0
|
|
20240213,181100,66534130,870,870,870,870,0
|
|
20240213,181000,66534130,870,870,870,870,0
|
|
20240213,180900,66534130,870,870,870,870,0
|
|
20240213,180800,66534130,870,870,870,870,0
|
|
20240213,180700,66534130,870,870,870,870,0
|
|
20240213,180600,66534130,870,870,870,870,0
|
|
20240213,180500,66534130,870,870,870,870,0
|
|
20240213,180400,66534130,870,870,870,870,0
|
|
20240213,180300,66534130,870,870,870,870,0
|
|
20240213,180200,66534130,870,870,870,870,0
|
|
20240213,180100,66534130,870,870,870,870,0
|
|
20240213,180000,66534130,870,870,870,870,500
|
|
20240213,175900,66534130,870,870,870,870,0
|
|
20240213,175800,66534130,870,870,870,870,0
|
|
20240213,175700,66534130,870,870,870,870,0
|
|
20240213,175600,66534130,870,870,870,870,0
|
|
20240213,175500,66534130,870,870,870,870,0
|
|
20240213,175400,66534130,870,870,870,870,0
|
|
20240213,175300,66534130,870,870,870,870,0
|
|
20240213,175200,66534130,870,870,870,870,0
|
|
20240213,175100,66534130,870,870,870,870,0
|
|
20240213,175000,66534130,870,870,870,870,0
|
|
20240213,174900,66534130,870,870,870,870,0
|
|
20240213,174800,66534130,870,870,870,870,0
|
|
20240213,174700,66534130,870,870,870,870,0
|
|
20240213,174600,66534130,870,870,870,870,0
|
|
20240213,174500,66534130,870,870,870,870,0
|
|
20240213,174400,66534130,870,870,870,870,0
|
|
20240213,174300,66534130,870,870,870,870,0
|
|
20240213,174200,66534130,870,870,870,870,0
|
|
20240213,174100,66534130,870,870,870,870,0
|
|
20240213,174000,66534130,870,870,870,870,0
|
|
20240213,173900,66534130,870,870,870,870,0
|
|
20240213,173800,66534130,870,870,870,870,0
|
|
20240213,173700,66534130,870,870,870,870,0
|
|
20240213,173600,66534130,870,870,870,870,0
|
|
20240213,173500,66534130,870,870,870,870,0
|
|
20240213,173400,66534130,870,870,870,870,0
|
|
20240213,173300,66534130,870,870,870,870,0
|
|
20240213,173200,66534130,870,870,870,870,0
|
|
20240213,173100,66534130,870,870,870,870,0
|
|
20240213,173000,66534130,870,870,870,870,500
|
|
20240213,172900,66534130,870,870,870,870,0
|
|
20240213,172800,66534130,870,870,870,870,0
|
|
20240213,172700,66534130,870,870,870,870,0
|
|
20240213,172600,66534130,870,870,870,870,0
|
|
20240213,172500,66534130,870,870,870,870,0
|
|
20240213,172400,66534130,870,870,870,870,0
|
|
20240213,172300,66534130,870,870,870,870,0
|
|
20240213,172200,66534130,870,870,870,870,0
|
|
20240213,172100,66534130,870,870,870,870,0
|
|
20240213,172000,66534130,870,870,870,870,0
|
|
20240213,171900,66534130,870,870,870,870,0
|
|
20240213,171800,66534130,870,870,870,870,0
|
|
20240213,171700,66534130,870,870,870,870,0
|
|
20240213,171600,66534130,870,870,870,870,0
|
|
20240213,171500,66534130,870,870,870,870,0
|
|
20240213,171400,66534130,870,870,870,870,0
|
|
20240213,171300,66534130,870,870,870,870,0
|
|
20240213,171200,66534130,870,870,870,870,0
|
|
20240213,171100,66534130,870,870,870,870,0
|
|
20240213,171000,66534130,870,870,870,870,0
|
|
20240213,170900,66534130,870,870,870,870,0
|
|
20240213,170800,66534130,870,870,870,870,0
|
|
20240213,170700,66534130,870,870,870,870,0
|
|
20240213,170600,66534130,870,870,870,870,0
|
|
20240213,170500,66534130,870,870,870,870,0
|
|
20240213,170400,66534130,870,870,870,870,0
|
|
20240213,170300,66534130,870,870,870,870,0
|
|
20240213,170200,66534130,870,870,870,870,0
|
|
20240213,170100,66534130,870,870,870,870,0
|
|
20240213,170000,66534130,870,870,870,870,500
|
|
20240213,165900,66534130,870,870,870,870,0
|
|
20240213,165800,66534130,870,870,870,870,0
|
|
20240213,165700,66534130,870,870,870,870,0
|
|
20240213,165600,66534130,870,870,870,870,0
|
|
20240213,165500,66534130,870,870,870,870,0
|
|
20240213,165400,66534130,870,870,870,870,0
|
|
20240213,165300,66534130,870,870,870,870,0
|
|
20240213,165200,66534130,870,870,870,870,0
|
|
20240213,165100,66534130,870,870,870,870,0
|
|
20240213,165000,66534130,870,870,870,870,0
|
|
20240213,164900,66534130,870,870,870,870,0
|
|
20240213,164800,66534130,870,870,870,870,0
|
|
20240213,164700,66534130,870,870,870,870,0
|
|
20240213,164600,66534130,870,870,870,870,0
|
|
20240213,164500,66534130,870,870,870,870,0
|
|
20240213,164400,66534130,870,870,870,870,0
|
|
20240213,164300,66534130,870,870,870,870,0
|
|
20240213,164200,66534130,870,870,870,870,0
|
|
20240213,164100,66534130,870,870,870,870,0
|
|
20240213,164000,66534130,870,870,870,870,0
|
|
20240213,163900,66534130,870,870,870,870,0
|
|
20240213,163800,66534130,870,870,870,870,0
|
|
20240213,163700,66534130,870,870,870,870,0
|
|
20240213,163600,66534130,870,870,870,870,0
|
|
20240213,163500,66534130,870,870,870,870,0
|
|
20240213,163400,66534130,870,870,870,870,0
|
|
20240213,163300,66534130,870,870,870,870,0
|
|
20240213,163200,66534130,870,870,870,870,0
|
|
20240213,163100,66534130,870,870,870,870,0
|
|
20240213,163000,66534130,870,870,870,870,500
|
|
20240213,162900,66534130,870,870,870,870,0
|
|
20240213,162800,66534130,870,870,870,870,0
|
|
20240213,162700,66534130,870,870,870,870,0
|
|
20240213,162600,66534130,870,870,870,870,0
|
|
20240213,162500,66534130,870,870,870,870,0
|
|
20240213,162400,66534130,870,870,870,870,0
|
|
20240213,162300,66534130,870,870,870,870,0
|
|
20240213,162200,66534130,870,870,870,870,0
|
|
20240213,162100,66534130,870,870,870,870,0
|
|
20240213,162000,66534130,870,870,870,870,0
|
|
20240213,161900,66534130,870,870,870,870,0
|
|
20240213,161800,66534130,870,870,870,870,0
|
|
20240213,161700,66534130,870,870,870,870,0
|
|
20240213,161600,66534130,870,870,870,870,0
|
|
20240213,161500,66534130,870,870,870,870,0
|
|
20240213,161400,66534130,870,870,870,870,0
|
|
20240213,161300,66534130,870,870,870,870,0
|
|
20240213,161200,66534130,870,870,870,870,0
|
|
20240213,161100,66534130,870,870,870,870,0
|
|
20240213,161000,66534130,870,870,870,870,0
|
|
20240213,160900,66534130,870,870,870,870,0
|
|
20240213,160800,66534130,870,870,870,870,0
|
|
20240213,160700,66534130,870,870,870,870,0
|
|
20240213,160600,66534130,870,870,870,870,0
|
|
20240213,160500,66534130,870,870,870,870,0
|
|
20240213,160400,66534130,870,870,870,870,0
|
|
20240213,160300,66534130,870,870,870,870,0
|
|
20240213,160200,66534130,870,870,870,870,0
|
|
20240213,160100,66534130,870,870,870,870,0
|
|
20240213,160000,66534130,870,870,870,870,500
|
|
20240213,155900,66534130,870,870,870,870,0
|
|
20240213,155800,66534130,870,870,870,870,0
|
|
20240213,155700,66534130,870,870,870,870,0
|
|
20240213,155600,66534130,870,870,870,870,0
|
|
20240213,155500,66534130,870,870,870,870,0
|
|
20240213,155400,66534130,870,870,870,870,0
|
|
20240213,155300,66534130,870,870,870,870,0
|
|
20240213,155200,66534130,870,870,870,870,0
|
|
20240213,155100,66534130,870,870,870,870,0
|
|
20240213,155000,66534130,870,870,870,870,0
|
|
20240213,154900,66534130,870,870,870,870,0
|
|
20240213,154800,66534130,870,870,870,870,0
|
|
20240213,154700,66534130,870,870,870,870,0
|
|
20240213,154600,66534130,870,870,870,870,0
|
|
20240213,154500,66534130,870,870,870,870,0
|
|
20240213,154400,66534130,870,870,870,870,0
|
|
20240213,154300,66534130,870,870,870,870,0
|
|
20240213,154200,66534130,870,870,870,870,0
|
|
20240213,154100,66534130,870,870,870,870,0
|
|
20240213,154000,66534130,870,870,870,870,0
|
|
20240213,153900,66534130,870,870,870,870,0
|
|
20240213,153800,66534130,870,870,870,870,0
|
|
20240213,153700,66534130,870,870,870,870,0
|
|
20240213,153600,66534130,870,870,870,870,0
|
|
20240213,153500,66534130,870,870,870,870,0
|
|
20240213,153400,66534130,870,870,870,870,0
|
|
20240213,153300,66534130,870,870,870,870,0
|
|
20240213,153200,66534130,870,870,870,870,0
|
|
20240213,153100,66534130,870,870,870,870,0
|
|
20240213,153000,66534130,870,870,870,870,1000
|
|
20240213,152900,66099130,870,870,870,870,0
|
|
20240213,152800,66099130,870,870,870,870,0
|
|
20240213,152700,66099130,870,870,870,870,0
|
|
20240213,152600,66099130,870,870,870,870,0
|
|
20240213,152500,66099130,870,870,870,870,0
|
|
20240213,152400,66099130,870,870,870,870,0
|
|
20240213,152300,66099130,870,870,870,870,0
|
|
20240213,152200,66099130,870,870,870,870,0
|
|
20240213,152100,66099130,870,870,870,870,0
|
|
20240213,152000,66099130,870,870,870,870,0
|
|
20240213,151900,66099130,870,865,870,865,1027
|
|
20240213,151800,65210770,870,870,870,870,0
|
|
20240213,151700,65210770,870,870,870,870,0
|
|
20240213,151600,65210770,870,870,870,870,100
|
|
20240213,151500,65123770,870,870,870,870,0
|
|
20240213,151400,65123770,870,870,870,870,0
|
|
20240213,151300,65123770,870,870,870,870,0
|
|
20240213,151200,65123770,870,870,870,870,0
|
|
20240213,151100,65123770,870,870,870,870,0
|
|
20240213,151000,65123770,870,870,870,870,1
|
|
20240213,150900,65122900,865,868,868,865,3932
|
|
20240213,150800,61719079,871,871,871,871,0
|
|
20240213,150700,61719079,871,871,871,871,0
|
|
20240213,150600,61719079,871,871,871,871,0
|
|
20240213,150500,61719079,871,871,871,871,0
|
|
20240213,150400,61719079,871,871,871,871,0
|
|
20240213,150300,61719079,871,871,871,871,0
|
|
20240213,150200,61719079,871,871,871,871,0
|
|
20240213,150100,61719079,871,871,871,871,0
|
|
20240213,150000,61719079,871,871,871,871,0
|
|
20240213,145900,61719079,871,871,871,871,0
|
|
20240213,145800,61719079,871,871,871,871,0
|
|
20240213,145700,61719079,871,871,871,871,0
|
|
20240213,145600,61719079,871,871,871,871,0
|
|
20240213,145500,61719079,871,871,871,871,0
|
|
20240213,145400,61719079,871,871,871,871,0
|
|
20240213,145300,61719079,871,871,871,871,0
|
|
20240213,145200,61719079,871,871,871,871,0
|
|
20240213,145100,61719079,871,871,871,871,1
|
|
20240213,145000,61718208,871,871,871,871,0
|
|
20240213,144900,61718208,871,871,871,871,2
|
|
20240213,144800,61716466,871,871,871,871,0
|
|
20240213,144700,61716466,871,871,871,871,1
|
|
20240213,144600,61715595,871,871,871,871,0
|
|
20240213,144500,61715595,871,871,871,871,0
|
|
20240213,144400,61715595,871,867,871,867,2
|
|
20240213,144300,61713857,871,871,871,871,0
|
|
20240213,144200,61713857,871,871,871,871,2
|
|
20240213,144100,61712115,867,871,871,867,2
|
|
20240213,144000,61710377,871,871,871,871,0
|
|
20240213,143900,61710377,871,871,871,871,0
|
|
20240213,143800,61710377,871,871,871,871,0
|
|
20240213,143700,61710377,871,871,871,871,0
|
|
20240213,143600,61710377,871,871,871,871,0
|
|
20240213,143500,61710377,871,871,871,871,0
|
|
20240213,143400,61710377,871,871,871,871,0
|
|
20240213,143300,61710377,871,871,871,871,0
|
|
20240213,143200,61710377,871,871,871,871,0
|
|
20240213,143100,61710377,871,871,871,871,0
|
|
20240213,143000,61710377,871,871,871,871,0
|
|
20240213,142900,61710377,871,871,871,871,0
|
|
20240213,142800,61710377,871,871,871,871,0
|
|
20240213,142700,61710377,871,871,871,871,0
|
|
20240213,142600,61710377,871,871,871,871,0
|
|
20240213,142500,61710377,871,871,871,871,0
|
|
20240213,142400,61710377,871,871,871,871,0
|
|
20240213,142300,61710377,871,871,871,871,0
|
|
20240213,142200,61710377,871,871,871,871,0
|
|
20240213,142100,61710377,871,871,871,871,0
|
|
20240213,142000,61710377,871,871,871,871,0
|
|
20240213,141900,61710377,871,871,871,871,0
|
|
20240213,141800,61710377,871,871,871,871,0
|
|
20240213,141700,61710377,871,871,871,871,0
|
|
20240213,141600,61710377,871,871,871,871,0
|
|
20240213,141500,61710377,871,871,871,871,0
|
|
20240213,141400,61710377,871,871,871,871,0
|
|
20240213,141300,61710377,871,871,871,871,0
|
|
20240213,141200,61710377,871,871,871,871,0
|
|
20240213,141100,61710377,871,871,871,871,0
|
|
20240213,141000,61710377,871,871,871,871,0
|
|
20240213,140900,61710377,871,871,871,871,0
|
|
20240213,140800,61710377,871,871,871,871,1
|
|
20240213,140700,61709506,866,866,866,866,0
|
|
20240213,140600,61709506,866,866,866,866,0
|
|
20240213,140500,61709506,866,869,869,866,1958
|
|
20240213,140400,60012707,871,871,871,871,0
|
|
20240213,140300,60012707,871,871,871,871,0
|
|
20240213,140200,60012707,871,871,871,871,0
|
|
20240213,140100,60012707,871,871,871,871,0
|
|
20240213,140000,60012707,871,871,871,871,0
|
|
20240213,135900,60012707,871,871,871,871,0
|
|
20240213,135800,60012707,871,871,871,871,0
|
|
20240213,135700,60012707,871,871,871,871,0
|
|
20240213,135600,60012707,871,871,871,871,0
|
|
20240213,135500,60012707,871,871,871,871,0
|
|
20240213,135400,60012707,871,871,871,871,0
|
|
20240213,135300,60012707,871,871,871,871,0
|
|
20240213,135200,60012707,871,871,871,871,0
|
|
20240213,135100,60012707,871,871,871,871,1188
|
|
20240213,135000,58977959,871,871,871,871,0
|
|
20240213,134900,58977959,871,871,871,871,0
|
|
20240213,134800,58977959,871,871,871,871,0
|
|
20240213,134700,58977959,871,871,871,871,0
|
|
20240213,134600,58977959,871,871,871,871,30
|
|
20240213,134500,58951829,872,872,872,872,0
|
|
20240213,134400,58951829,872,872,872,872,0
|
|
20240213,134300,58951829,872,872,872,872,0
|
|
20240213,134200,58951829,872,872,872,872,0
|
|
20240213,134100,58951829,872,872,872,872,1
|
|
20240213,134000,58950957,871,871,871,871,0
|
|
20240213,133900,58950957,871,871,871,871,26
|
|
20240213,133800,58928311,871,871,871,871,9
|
|
20240213,133700,58920472,871,871,871,871,965
|
|
20240213,133600,58079957,871,871,871,871,0
|
|
20240213,133500,58079957,871,871,871,871,0
|
|
20240213,133400,58079957,871,871,871,871,0
|
|
20240213,133300,58079957,871,871,871,871,0
|
|
20240213,133200,58079957,871,871,871,871,0
|
|
20240213,133100,58079957,871,871,871,871,0
|
|
20240213,133000,58079957,871,871,871,871,0
|
|
20240213,132900,58079957,871,871,871,871,0
|
|
20240213,132800,58079957,871,871,871,871,0
|
|
20240213,132700,58079957,871,871,871,871,0
|
|
20240213,132600,58079957,871,871,871,871,0
|
|
20240213,132500,58079957,871,871,871,871,0
|
|
20240213,132400,58079957,871,871,871,871,0
|
|
20240213,132300,58079957,871,871,871,871,0
|
|
20240213,132200,58079957,871,871,871,871,0
|
|
20240213,132100,58079957,871,871,871,871,0
|
|
20240213,132000,58079957,871,871,871,871,0
|
|
20240213,131900,58079957,871,871,871,871,0
|
|
20240213,131800,58079957,871,871,871,871,0
|
|
20240213,131700,58079957,871,871,871,871,0
|
|
20240213,131600,58079957,871,871,871,871,0
|
|
20240213,131500,58079957,871,871,871,871,0
|
|
20240213,131400,58079957,871,871,871,871,0
|
|
20240213,131300,58079957,871,871,871,871,0
|
|
20240213,131200,58079957,871,871,871,871,0
|
|
20240213,131100,58079957,871,871,871,871,0
|
|
20240213,131000,58079957,871,871,871,871,0
|
|
20240213,130900,58079957,871,871,871,871,0
|
|
20240213,130800,58079957,871,871,871,871,0
|
|
20240213,130700,58079957,871,871,871,871,0
|
|
20240213,130600,58079957,871,871,871,871,0
|
|
20240213,130500,58079957,871,871,871,871,0
|
|
20240213,130400,58079957,871,871,871,871,0
|
|
20240213,130300,58079957,871,871,871,871,0
|
|
20240213,130200,58079957,871,871,871,871,0
|
|
20240213,130100,58079957,871,871,871,871,0
|
|
20240213,130000,58079957,871,871,871,871,0
|
|
20240213,125900,58079957,871,871,871,871,0
|
|
20240213,125800,58079957,871,871,871,871,0
|
|
20240213,125700,58079957,871,871,871,871,0
|
|
20240213,125600,58079957,871,871,871,871,0
|
|
20240213,125500,58079957,871,871,871,871,1
|
|
20240213,125400,58079086,868,869,869,868,1000
|
|
20240213,125300,57210986,871,871,871,871,0
|
|
20240213,125200,57210986,871,871,871,871,1
|
|
20240213,125100,57210115,868,869,869,868,7470
|
|
20240213,125000,50722685,870,870,870,870,0
|
|
20240213,124900,50722685,870,870,870,870,0
|
|
20240213,124800,50722685,870,870,870,870,4050
|
|
20240213,124700,47199185,870,871,871,870,5850
|
|
20240213,124600,42105635,872,872,872,872,0
|
|
20240213,124500,42105635,872,872,872,872,0
|
|
20240213,124400,42105635,872,872,872,872,0
|
|
20240213,124300,42105635,872,872,872,872,0
|
|
20240213,124200,42105635,872,872,872,872,7
|
|
20240213,124100,42099531,872,872,872,872,0
|
|
20240213,124000,42099531,872,872,872,872,0
|
|
20240213,123900,42099531,872,872,872,872,0
|
|
20240213,123800,42099531,872,872,872,872,0
|
|
20240213,123700,42099531,872,872,872,872,0
|
|
20240213,123600,42099531,872,872,872,872,0
|
|
20240213,123500,42099531,872,872,872,872,0
|
|
20240213,123400,42099531,872,872,872,872,0
|
|
20240213,123300,42099531,872,872,872,872,0
|
|
20240213,123200,42099531,872,872,872,872,1
|
|
20240213,123100,42098659,871,871,871,871,0
|
|
20240213,123000,42098659,871,871,871,871,187
|
|
20240213,122900,41935782,871,871,871,871,0
|
|
20240213,122800,41935782,871,871,871,871,0
|
|
20240213,122700,41935782,871,871,871,871,0
|
|
20240213,122600,41935782,871,871,871,871,0
|
|
20240213,122500,41935782,871,871,871,871,0
|
|
20240213,122400,41935782,871,871,871,871,0
|
|
20240213,122300,41935782,871,871,871,871,0
|
|
20240213,122200,41935782,871,871,871,871,11
|
|
20240213,122100,41926201,871,871,871,871,0
|
|
20240213,122000,41926201,871,871,871,871,2
|
|
20240213,121900,41924459,872,872,872,872,1
|
|
20240213,121800,41923587,869,869,869,869,0
|
|
20240213,121700,41923587,869,870,870,869,4520
|
|
20240213,121600,37995232,872,872,872,872,0
|
|
20240213,121500,37995232,872,872,872,872,0
|
|
20240213,121400,37995232,872,872,872,872,0
|
|
20240213,121300,37995232,872,872,872,872,0
|
|
20240213,121200,37995232,872,872,872,872,0
|
|
20240213,121100,37995232,872,872,872,872,1
|
|
20240213,121000,37994360,871,871,871,871,0
|
|
20240213,120900,37994360,871,871,871,871,904
|
|
20240213,120800,37206976,871,871,871,871,96
|
|
20240213,120700,37123360,872,872,872,872,0
|
|
20240213,120600,37123360,872,872,872,872,0
|
|
20240213,120500,37123360,872,872,872,872,0
|
|
20240213,120400,37123360,872,872,872,872,0
|
|
20240213,120300,37123360,872,872,872,872,0
|
|
20240213,120200,37123360,872,872,872,872,0
|
|
20240213,120100,37123360,872,872,872,872,0
|
|
20240213,120000,37123360,872,872,872,872,0
|
|
20240213,115900,37123360,872,872,872,872,0
|
|
20240213,115800,37123360,872,872,872,872,0
|
|
20240213,115700,37123360,872,872,872,872,0
|
|
20240213,115600,37123360,872,872,872,872,0
|
|
20240213,115500,37123360,872,872,872,872,0
|
|
20240213,115400,37123360,872,872,872,872,0
|
|
20240213,115300,37123360,872,872,872,872,0
|
|
20240213,115200,37123360,872,872,872,872,0
|
|
20240213,115100,37123360,872,872,872,872,0
|
|
20240213,115000,37123360,872,872,872,872,0
|
|
20240213,114900,37123360,872,872,872,872,0
|
|
20240213,114800,37123360,872,872,872,872,0
|
|
20240213,114700,37123360,872,872,872,872,0
|
|
20240213,114600,37123360,872,872,872,872,0
|
|
20240213,114500,37123360,872,872,872,872,0
|
|
20240213,114400,37123360,872,872,872,872,0
|
|
20240213,114300,37123360,872,872,872,872,0
|
|
20240213,114200,37123360,872,871,872,871,2
|
|
20240213,114100,37121617,872,872,872,872,0
|
|
20240213,114000,37121617,872,872,872,872,0
|
|
20240213,113900,37121617,872,872,872,872,0
|
|
20240213,113800,37121617,872,872,872,872,0
|
|
20240213,113700,37121617,872,872,872,872,0
|
|
20240213,113600,37121617,872,872,872,872,0
|
|
20240213,113500,37121617,872,872,872,872,0
|
|
20240213,113400,37121617,872,872,872,872,0
|
|
20240213,113300,37121617,872,872,872,872,1
|
|
20240213,113200,37120745,866,866,866,866,0
|
|
20240213,113100,37120745,866,866,866,866,1
|
|
20240213,113000,37119879,866,866,866,866,0
|
|
20240213,112900,37119879,866,866,866,866,0
|
|
20240213,112800,37119879,866,866,866,866,0
|
|
20240213,112700,37119879,866,866,866,866,1000
|
|
20240213,112600,36253879,873,873,873,873,0
|
|
20240213,112500,36253879,873,873,873,873,0
|
|
20240213,112400,36253879,873,873,873,873,0
|
|
20240213,112300,36253879,873,873,873,873,0
|
|
20240213,112200,36253879,873,873,873,873,0
|
|
20240213,112100,36253879,873,873,873,873,0
|
|
20240213,112000,36253879,873,873,873,873,0
|
|
20240213,111900,36253879,873,873,873,873,0
|
|
20240213,111800,36253879,873,873,873,873,0
|
|
20240213,111700,36253879,873,873,873,873,1
|
|
20240213,111600,36253006,865,865,865,865,0
|
|
20240213,111500,36253006,865,865,865,865,0
|
|
20240213,111400,36253006,865,865,865,865,0
|
|
20240213,111300,36253006,865,865,865,865,0
|
|
20240213,111200,36253006,865,866,866,865,569
|
|
20240213,111100,35760817,866,867,877,866,2655
|
|
20240213,111000,33460276,871,871,871,870,2085
|
|
20240213,110900,31645190,872,872,872,872,86
|
|
20240213,110800,31570198,873,873,873,873,0
|
|
20240213,110700,31570198,873,873,873,873,0
|
|
20240213,110600,31570198,873,875,875,871,1010
|
|
20240213,110500,30688400,875,875,875,875,0
|
|
20240213,110400,30688400,875,875,875,875,833
|
|
20240213,110300,29959525,881,881,881,881,0
|
|
20240213,110200,29959525,881,881,881,881,0
|
|
20240213,110100,29959525,881,881,881,881,0
|
|
20240213,110000,29959525,881,881,881,881,0
|
|
20240213,105900,29959525,881,881,881,881,0
|
|
20240213,105800,29959525,881,881,881,881,0
|
|
20240213,105700,29959525,881,881,881,881,0
|
|
20240213,105600,29959525,881,881,881,881,0
|
|
20240213,105500,29959525,881,881,881,881,0
|
|
20240213,105400,29959525,881,881,881,881,0
|
|
20240213,105300,29959525,881,876,881,876,2000
|
|
20240213,105200,28201200,881,881,881,881,0
|
|
20240213,105100,28201200,881,879,881,879,2001
|
|
20240213,105000,26440522,879,879,879,879,1297
|
|
20240213,104900,25300459,879,876,879,876,16
|
|
20240213,104800,25286422,876,875,876,875,125
|
|
20240213,104700,25177046,873,873,873,873,0
|
|
20240213,104600,25177046,873,873,873,873,0
|
|
20240213,104500,25177046,873,873,873,873,168
|
|
20240213,104400,25030382,873,873,873,873,0
|
|
20240213,104300,25030382,873,873,873,873,0
|
|
20240213,104200,25030382,873,873,873,873,0
|
|
20240213,104100,25030382,873,873,873,873,31
|
|
20240213,104000,25003319,870,870,870,870,0
|
|
20240213,103900,25003319,870,870,870,870,2000
|
|
20240213,103800,23263319,873,873,873,873,0
|
|
20240213,103700,23263319,873,873,873,873,0
|
|
20240213,103600,23263319,873,872,873,872,5
|
|
20240213,103500,23258958,870,870,870,870,230
|
|
20240213,103400,23058858,872,872,872,872,2601
|
|
20240213,103300,20790786,872,870,872,870,3398
|
|
20240213,103200,17827906,870,870,870,870,0
|
|
20240213,103100,17827906,870,870,870,870,3
|
|
20240213,103000,17825296,864,864,864,864,150
|
|
20240213,102900,17695696,870,870,870,870,0
|
|
20240213,102800,17695696,870,870,870,870,0
|
|
20240213,102700,17695696,870,870,870,870,0
|
|
20240213,102600,17695696,870,870,870,870,74
|
|
20240213,102500,17631316,865,865,865,865,0
|
|
20240213,102400,17631316,865,865,865,865,373
|
|
20240213,102300,17308671,871,871,871,871,0
|
|
20240213,102200,17308671,871,871,871,871,0
|
|
20240213,102100,17308671,871,871,871,871,2000
|
|
20240213,102000,15566671,871,871,871,871,190
|
|
20240213,101900,15401181,871,865,872,865,815
|
|
20240213,101800,14692646,865,865,865,865,0
|
|
20240213,101700,14692646,865,862,865,862,2245
|
|
20240213,101600,12757279,862,862,862,862,3842
|
|
20240213,101500,9445475,863,863,863,863,500
|
|
20240213,101400,9013975,863,863,863,863,2442
|
|
20240213,101300,6906529,864,865,865,864,624
|
|
20240213,101200,6367251,865,865,865,865,406
|
|
20240213,101100,6016061,871,871,871,871,0
|
|
20240213,101000,6016061,871,871,871,871,0
|
|
20240213,100900,6016061,871,871,871,871,0
|
|
20240213,100800,6016061,871,871,871,871,0
|
|
20240213,100700,6016061,871,871,871,871,0
|
|
20240213,100600,6016061,871,871,871,871,0
|
|
20240213,100500,6016061,871,871,871,871,1
|
|
20240213,100400,6015190,866,866,866,866,0
|
|
20240213,100300,6015190,866,866,866,866,0
|
|
20240213,100200,6015190,866,868,868,866,795
|
|
20240213,100100,5326295,872,872,872,872,0
|
|
20240213,100000,5326295,872,872,872,872,0
|
|
20240213,095900,5326295,872,872,872,872,0
|
|
20240213,095800,5326295,872,872,872,872,0
|
|
20240213,095700,5326295,872,872,872,872,0
|
|
20240213,095600,5326295,872,872,872,872,0
|
|
20240213,095500,5326295,872,872,872,872,0
|
|
20240213,095400,5326295,872,872,872,872,0
|
|
20240213,095300,5326295,872,872,872,872,0
|
|
20240213,095200,5326295,872,872,872,872,0
|
|
20240213,095100,5326295,872,872,872,872,0
|
|
20240213,095000,5326295,872,872,872,872,0
|
|
20240213,094900,5326295,872,872,872,872,0
|
|
20240213,094800,5326295,872,872,872,872,11
|
|
20240213,094700,5316703,872,872,872,872,0
|
|
20240213,094600,5316703,872,872,872,872,15
|
|
20240213,094500,5303623,872,872,872,872,0
|
|
20240213,094400,5303623,872,872,872,872,101
|
|
20240213,094300,5215551,875,875,875,875,0
|
|
20240213,094200,5215551,875,875,875,875,0
|
|
20240213,094100,5215551,875,875,875,875,0
|
|
20240213,094000,5215551,875,875,875,875,0
|
|
20240213,093900,5215551,875,875,875,875,0
|
|
20240213,093800,5215551,875,875,875,875,0
|
|
20240213,093700,5215551,875,875,875,875,0
|
|
20240213,093600,5215551,875,873,875,873,1000
|
|
20240213,093500,4341341,875,875,875,875,0
|
|
20240213,093400,4341341,875,875,875,875,0
|
|
20240213,093300,4341341,875,875,875,875,0
|
|
20240213,093200,4341341,875,875,875,875,0
|
|
20240213,093100,4341341,875,875,875,875,0
|
|
20240213,093000,4341341,875,875,875,875,0
|
|
20240213,092900,4341341,875,875,875,875,0
|
|
20240213,092800,4341341,875,875,875,875,0
|
|
20240213,092700,4341341,875,875,875,875,0
|
|
20240213,092600,4341341,875,875,875,875,0
|
|
20240213,092500,4341341,875,868,875,868,240
|
|
20240213,092400,4132829,868,868,868,868,0
|
|
20240213,092300,4132829,868,868,868,868,0
|
|
20240213,092200,4132829,868,868,868,868,900
|
|
20240213,092100,3351629,868,868,868,868,0
|
|
20240213,092000,3351629,868,868,868,868,0
|
|
20240213,091900,3351629,868,866,868,866,112
|
|
20240213,091800,3254635,867,867,867,867,70
|
|
20240213,091700,3193945,868,868,868,868,101
|
|
20240213,091600,3106277,868,868,868,868,0
|
|
20240213,091500,3106277,868,868,868,868,25
|
|
20240213,091400,3084577,868,868,868,868,1
|
|
20240213,091300,3083709,876,876,876,876,0
|
|
20240213,091200,3083709,876,875,876,875,100
|
|
20240213,091100,2996201,879,879,879,879,0
|
|
20240213,091000,2996201,879,879,879,879,0
|
|
20240213,090900,2996201,879,879,879,879,0
|
|
20240213,090800,2996201,879,879,879,879,1
|
|
20240213,090700,2995322,875,875,875,875,1000
|
|
20240213,090600,2120322,880,874,880,874,94
|
|
20240213,090500,2037990,873,864,873,864,340
|
|
20240213,090400,1744140,870,870,870,870,0
|
|
20240213,090300,1744140,870,864,870,864,882
|
|
20240213,090200,982062,870,870,870,870,106
|
|
20240213,090100,889842,870,870,870,870,6
|
|
20240213,090000,884622,870,870,870,863,1024
|