610 lines
27 KiB
CSV
610 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,190700,260287761,759,759,759,759,5331
|
|
20240213,190600,260287761,759,759,759,759,0
|
|
20240213,190500,260287761,759,759,759,759,0
|
|
20240213,190400,260287761,759,759,759,759,0
|
|
20240213,190300,260287761,759,759,759,759,0
|
|
20240213,190200,260287761,759,759,759,759,0
|
|
20240213,190100,260287761,759,759,759,759,0
|
|
20240213,190000,260287761,759,759,759,759,0
|
|
20240213,185900,260287761,759,759,759,759,0
|
|
20240213,185800,260287761,759,759,759,759,0
|
|
20240213,185700,260287761,759,759,759,759,0
|
|
20240213,185600,260287761,759,759,759,759,0
|
|
20240213,185500,260287761,759,759,759,759,0
|
|
20240213,185400,260287761,759,759,759,759,0
|
|
20240213,185300,260287761,759,759,759,759,0
|
|
20240213,185200,260287761,759,759,759,759,0
|
|
20240213,185100,260287761,759,759,759,759,0
|
|
20240213,185000,260287761,759,759,759,759,0
|
|
20240213,184900,260287761,759,759,759,759,0
|
|
20240213,184800,260287761,759,759,759,759,0
|
|
20240213,184700,260287761,759,759,759,759,0
|
|
20240213,184600,260287761,759,759,759,759,0
|
|
20240213,184500,260287761,759,759,759,759,0
|
|
20240213,184400,260287761,759,759,759,759,0
|
|
20240213,184300,260287761,759,759,759,759,0
|
|
20240213,184200,260287761,759,759,759,759,0
|
|
20240213,184100,260287761,759,759,759,759,0
|
|
20240213,184000,260287761,759,759,759,759,0
|
|
20240213,183900,260287761,759,759,759,759,0
|
|
20240213,183800,260287761,759,759,759,759,0
|
|
20240213,183700,260287761,759,759,759,759,5331
|
|
20240213,183600,260287761,759,759,759,759,0
|
|
20240213,183500,260287761,759,759,759,759,0
|
|
20240213,183400,260287761,759,759,759,759,0
|
|
20240213,183300,260287761,759,759,759,759,0
|
|
20240213,183200,260287761,759,759,759,759,0
|
|
20240213,183100,260287761,759,759,759,759,0
|
|
20240213,183000,260287761,759,759,759,759,0
|
|
20240213,182900,260287761,759,759,759,759,0
|
|
20240213,182800,260287761,759,759,759,759,0
|
|
20240213,182700,260287761,759,759,759,759,0
|
|
20240213,182600,260287761,759,759,759,759,0
|
|
20240213,182500,260287761,759,759,759,759,0
|
|
20240213,182400,260287761,759,759,759,759,0
|
|
20240213,182300,260287761,759,759,759,759,0
|
|
20240213,182200,260287761,759,759,759,759,0
|
|
20240213,182100,260287761,759,759,759,759,0
|
|
20240213,182000,260287761,759,759,759,759,0
|
|
20240213,181900,260287761,759,759,759,759,0
|
|
20240213,181800,260287761,759,759,759,759,0
|
|
20240213,181700,260287761,759,759,759,759,0
|
|
20240213,181600,260287761,759,759,759,759,0
|
|
20240213,181500,260287761,759,759,759,759,0
|
|
20240213,181400,260287761,759,759,759,759,0
|
|
20240213,181300,260287761,759,759,759,759,0
|
|
20240213,181200,260287761,759,759,759,759,0
|
|
20240213,181100,260287761,759,759,759,759,0
|
|
20240213,181000,260287761,759,759,759,759,0
|
|
20240213,180900,260287761,759,759,759,759,0
|
|
20240213,180800,260287761,759,759,759,759,0
|
|
20240213,180700,260287761,759,759,759,759,5331
|
|
20240213,180600,260287761,759,759,759,759,0
|
|
20240213,180500,260287761,759,759,759,759,0
|
|
20240213,180400,260287761,759,759,759,759,0
|
|
20240213,180300,260287761,759,759,759,759,0
|
|
20240213,180200,260287761,759,759,759,759,0
|
|
20240213,180100,260287761,759,759,759,759,0
|
|
20240213,180000,260287761,759,759,759,759,0
|
|
20240213,175900,260287761,759,759,759,759,0
|
|
20240213,175800,260287761,759,759,759,759,0
|
|
20240213,175700,260287761,759,759,759,759,0
|
|
20240213,175600,260287761,759,759,759,759,0
|
|
20240213,175500,260287761,759,759,759,759,0
|
|
20240213,175400,260287761,759,759,759,759,0
|
|
20240213,175300,260287761,759,759,759,759,0
|
|
20240213,175200,260287761,759,759,759,759,0
|
|
20240213,175100,260287761,759,759,759,759,0
|
|
20240213,175000,260287761,759,759,759,759,0
|
|
20240213,174900,260287761,759,759,759,759,0
|
|
20240213,174800,260287761,759,759,759,759,0
|
|
20240213,174700,260287761,759,759,759,759,0
|
|
20240213,174600,260287761,759,759,759,759,0
|
|
20240213,174500,260287761,759,759,759,759,0
|
|
20240213,174400,260287761,759,759,759,759,0
|
|
20240213,174300,260287761,759,759,759,759,0
|
|
20240213,174200,260287761,759,759,759,759,0
|
|
20240213,174100,260287761,759,759,759,759,0
|
|
20240213,174000,260287761,759,759,759,759,0
|
|
20240213,173900,260287761,759,759,759,759,0
|
|
20240213,173800,260287761,759,759,759,759,0
|
|
20240213,173700,260287761,759,759,759,759,5331
|
|
20240213,173600,260287761,759,759,759,759,0
|
|
20240213,173500,260287761,759,759,759,759,0
|
|
20240213,173400,260287761,759,759,759,759,0
|
|
20240213,173300,260287761,759,759,759,759,0
|
|
20240213,173200,260287761,759,759,759,759,0
|
|
20240213,173100,260287761,759,759,759,759,0
|
|
20240213,173000,260287761,759,759,759,759,0
|
|
20240213,172900,260287761,759,759,759,759,0
|
|
20240213,172800,260287761,759,759,759,759,0
|
|
20240213,172700,260287761,759,759,759,759,0
|
|
20240213,172600,260287761,759,759,759,759,0
|
|
20240213,172500,260287761,759,759,759,759,0
|
|
20240213,172400,260287761,759,759,759,759,0
|
|
20240213,172300,260287761,759,759,759,759,0
|
|
20240213,172200,260287761,759,759,759,759,0
|
|
20240213,172100,260287761,759,759,759,759,0
|
|
20240213,172000,260287761,759,759,759,759,0
|
|
20240213,171900,260287761,759,759,759,759,0
|
|
20240213,171800,260287761,759,759,759,759,0
|
|
20240213,171700,260287761,759,759,759,759,0
|
|
20240213,171600,260287761,759,759,759,759,0
|
|
20240213,171500,260287761,759,759,759,759,0
|
|
20240213,171400,260287761,759,759,759,759,0
|
|
20240213,171300,260287761,759,759,759,759,0
|
|
20240213,171200,260287761,759,759,759,759,0
|
|
20240213,171100,260287761,759,759,759,759,0
|
|
20240213,171000,260287761,759,759,759,759,0
|
|
20240213,170900,260287761,759,759,759,759,0
|
|
20240213,170800,260287761,759,759,759,759,0
|
|
20240213,170700,260287761,759,759,759,759,5331
|
|
20240213,170600,260287761,759,759,759,759,0
|
|
20240213,170500,260287761,759,759,759,759,0
|
|
20240213,170400,260287761,759,759,759,759,0
|
|
20240213,170300,260287761,759,759,759,759,0
|
|
20240213,170200,260287761,759,759,759,759,0
|
|
20240213,170100,260287761,759,759,759,759,0
|
|
20240213,170000,260287761,759,759,759,759,0
|
|
20240213,165900,260287761,759,759,759,759,0
|
|
20240213,165800,260287761,759,759,759,759,0
|
|
20240213,165700,260287761,759,759,759,759,0
|
|
20240213,165600,260287761,759,759,759,759,0
|
|
20240213,165500,260287761,759,759,759,759,0
|
|
20240213,165400,260287761,759,759,759,759,0
|
|
20240213,165300,260287761,759,759,759,759,0
|
|
20240213,165200,260287761,759,759,759,759,0
|
|
20240213,165100,260287761,759,759,759,759,0
|
|
20240213,165000,260287761,759,759,759,759,0
|
|
20240213,164900,260287761,759,759,759,759,0
|
|
20240213,164800,260287761,759,759,759,759,0
|
|
20240213,164700,260287761,759,759,759,759,0
|
|
20240213,164600,260287761,759,759,759,759,0
|
|
20240213,164500,260287761,759,759,759,759,0
|
|
20240213,164400,260287761,759,759,759,759,0
|
|
20240213,164300,260287761,759,759,759,759,0
|
|
20240213,164200,260287761,759,759,759,759,0
|
|
20240213,164100,260287761,759,759,759,759,0
|
|
20240213,164000,260287761,759,759,759,759,0
|
|
20240213,163900,260287761,759,759,759,759,0
|
|
20240213,163800,260287761,759,759,759,759,0
|
|
20240213,163700,260287761,759,759,759,759,5331
|
|
20240213,163600,260287761,759,759,759,759,0
|
|
20240213,163500,260287761,759,759,759,759,0
|
|
20240213,163400,260287761,759,759,759,759,0
|
|
20240213,163300,260287761,759,759,759,759,0
|
|
20240213,163200,260287761,759,759,759,759,0
|
|
20240213,163100,260287761,759,759,759,759,0
|
|
20240213,163000,260287761,759,759,759,759,0
|
|
20240213,162900,260287761,759,759,759,759,0
|
|
20240213,162800,260287761,759,759,759,759,0
|
|
20240213,162700,260287761,759,759,759,759,0
|
|
20240213,162600,260287761,759,759,759,759,0
|
|
20240213,162500,260287761,759,759,759,759,0
|
|
20240213,162400,260287761,759,759,759,759,0
|
|
20240213,162300,260287761,759,759,759,759,0
|
|
20240213,162200,260287761,759,759,759,759,0
|
|
20240213,162100,260287761,759,759,759,759,0
|
|
20240213,162000,260287761,759,759,759,759,0
|
|
20240213,161900,260287761,759,759,759,759,0
|
|
20240213,161800,260287761,759,759,759,759,0
|
|
20240213,161700,260287761,759,759,759,759,0
|
|
20240213,161600,260287761,759,759,759,759,0
|
|
20240213,161500,260287761,759,759,759,759,0
|
|
20240213,161400,260287761,759,759,759,759,0
|
|
20240213,161300,260287761,759,759,759,759,0
|
|
20240213,161200,260287761,759,759,759,759,0
|
|
20240213,161100,260287761,759,759,759,759,0
|
|
20240213,161000,260287761,759,759,759,759,0
|
|
20240213,160900,260287761,759,759,759,759,0
|
|
20240213,160800,260287761,759,759,759,759,0
|
|
20240213,160700,260287761,759,759,759,759,5331
|
|
20240213,160600,260287761,759,759,759,759,0
|
|
20240213,160500,260287761,759,759,759,759,0
|
|
20240213,160400,260287761,759,759,759,759,0
|
|
20240213,160300,260287761,759,759,759,759,0
|
|
20240213,160200,260287761,759,759,759,759,0
|
|
20240213,160100,260287761,759,759,759,759,0
|
|
20240213,160000,260287761,759,759,759,759,0
|
|
20240213,155900,260287761,759,759,759,759,0
|
|
20240213,155800,260287761,759,759,759,759,0
|
|
20240213,155700,260287761,759,759,759,759,0
|
|
20240213,155600,260287761,759,759,759,759,0
|
|
20240213,155500,260287761,759,759,759,759,0
|
|
20240213,155400,260287761,759,759,759,759,0
|
|
20240213,155300,260287761,759,759,759,759,0
|
|
20240213,155200,260287761,759,759,759,759,0
|
|
20240213,155100,260287761,759,759,759,759,0
|
|
20240213,155000,260287761,759,759,759,759,0
|
|
20240213,154900,260287761,759,759,759,759,0
|
|
20240213,154800,260287761,759,759,759,759,0
|
|
20240213,154700,260287761,759,759,759,759,0
|
|
20240213,154600,260287761,759,759,759,759,0
|
|
20240213,154500,260287761,759,759,759,759,0
|
|
20240213,154400,260287761,759,759,759,759,0
|
|
20240213,154300,260287761,759,759,759,759,0
|
|
20240213,154200,260287761,759,759,759,759,0
|
|
20240213,154100,260287761,759,759,759,759,0
|
|
20240213,154000,260287761,759,759,759,759,0
|
|
20240213,153900,260287761,759,759,759,759,0
|
|
20240213,153800,260287761,759,759,759,759,0
|
|
20240213,153700,260287761,759,759,759,759,5331
|
|
20240213,153600,260287761,759,759,759,759,0
|
|
20240213,153500,260287761,759,759,759,759,0
|
|
20240213,153400,260287761,759,759,759,759,0
|
|
20240213,153300,260287761,759,759,759,759,0
|
|
20240213,153200,260287761,759,759,759,759,0
|
|
20240213,153100,260287761,759,759,759,759,0
|
|
20240213,153000,260287761,759,759,759,759,5331
|
|
20240213,152900,256241532,760,760,760,760,0
|
|
20240213,152800,256241532,760,760,760,760,0
|
|
20240213,152700,256241532,760,760,760,760,0
|
|
20240213,152600,256241532,760,760,760,760,0
|
|
20240213,152500,256241532,760,760,760,760,0
|
|
20240213,152400,256241532,760,760,760,760,0
|
|
20240213,152300,256241532,760,760,760,760,0
|
|
20240213,152200,256241532,760,760,760,760,0
|
|
20240213,152100,256241532,760,760,760,760,0
|
|
20240213,152000,256241532,760,760,760,760,0
|
|
20240213,151900,256241532,760,760,760,760,20
|
|
20240213,151800,256226332,760,760,760,760,6643
|
|
20240213,151700,251177652,761,761,761,761,4
|
|
20240213,151600,251174608,761,761,761,761,49
|
|
20240213,151500,251137319,761,761,761,761,12
|
|
20240213,151400,251128187,761,761,761,761,615
|
|
20240213,151300,250660172,761,760,761,760,763
|
|
20240213,151200,250079929,761,761,761,761,14
|
|
20240213,151100,250069275,761,761,761,761,11
|
|
20240213,151000,250060904,761,761,761,761,11
|
|
20240213,150900,250052533,760,761,761,760,5009
|
|
20240213,150800,246245684,761,761,761,761,611
|
|
20240213,150700,245780713,761,761,761,761,12
|
|
20240213,150600,245771581,761,761,761,761,112
|
|
20240213,150500,245686349,761,761,761,761,17
|
|
20240213,150400,245673412,761,761,761,761,12
|
|
20240213,150300,245664280,760,761,761,760,11
|
|
20240213,150200,245655910,760,760,760,760,4505
|
|
20240213,150100,242232110,760,760,760,760,12
|
|
20240213,150000,242222990,760,760,760,760,12
|
|
20240213,145900,242213870,759,759,759,759,0
|
|
20240213,145800,242213870,759,760,760,759,131
|
|
20240213,145700,242114311,760,760,760,760,0
|
|
20240213,145600,242114311,760,760,760,760,1
|
|
20240213,145500,242113551,759,759,759,759,0
|
|
20240213,145400,242113551,759,759,759,759,0
|
|
20240213,145300,242113551,759,759,759,759,1975
|
|
20240213,145200,240614526,758,758,758,758,1499
|
|
20240213,145100,239478284,759,759,759,759,0
|
|
20240213,145000,239478284,759,759,759,759,30
|
|
20240213,144900,239455514,759,759,759,759,0
|
|
20240213,144800,239455514,759,759,759,759,22
|
|
20240213,144700,239438816,759,758,759,758,5
|
|
20240213,144600,239435022,758,758,758,758,0
|
|
20240213,144500,239435022,758,759,759,758,7870
|
|
20240213,144400,233461693,760,760,760,760,821
|
|
20240213,144300,232837733,760,760,760,760,395
|
|
20240213,144200,232537533,760,760,760,760,60
|
|
20240213,144100,232491933,760,760,760,760,5000
|
|
20240213,144000,228691933,761,761,761,761,1
|
|
20240213,143900,228691172,762,762,762,762,0
|
|
20240213,143800,228691172,762,762,762,762,0
|
|
20240213,143700,228691172,762,760,762,760,4
|
|
20240213,143600,228688128,760,760,760,760,5000
|
|
20240213,143500,224888128,760,760,760,760,4
|
|
20240213,143400,224885088,760,761,761,760,21
|
|
20240213,143300,224869108,760,760,761,760,102
|
|
20240213,143200,224791587,760,760,760,760,1
|
|
20240213,143100,224790827,762,762,762,762,0
|
|
20240213,143000,224790827,762,762,762,762,0
|
|
20240213,142900,224790827,762,762,762,762,0
|
|
20240213,142800,224790827,762,762,762,762,0
|
|
20240213,142700,224790827,762,762,762,762,0
|
|
20240213,142600,224790827,762,762,762,762,0
|
|
20240213,142500,224790827,762,762,762,762,4
|
|
20240213,142400,224787779,760,760,760,760,40
|
|
20240213,142300,224757379,760,760,760,760,175
|
|
20240213,142200,224624379,762,762,762,762,0
|
|
20240213,142100,224624379,762,762,762,762,650
|
|
20240213,142000,224129079,762,762,762,762,130
|
|
20240213,141900,224030019,762,762,762,762,106
|
|
20240213,141800,223949247,760,760,760,760,0
|
|
20240213,141700,223949247,760,760,760,760,0
|
|
20240213,141600,223949247,760,760,760,760,0
|
|
20240213,141500,223949247,760,761,761,760,1898
|
|
20240213,141400,222506762,760,760,760,760,0
|
|
20240213,141300,222506762,760,760,760,760,60
|
|
20240213,141200,222461162,760,760,760,760,0
|
|
20240213,141100,222461162,760,760,760,760,0
|
|
20240213,141000,222461162,760,760,760,760,0
|
|
20240213,140900,222461162,760,760,760,760,10023
|
|
20240213,140800,214843682,760,760,760,760,0
|
|
20240213,140700,214843682,760,760,760,760,0
|
|
20240213,140600,214843682,760,760,760,760,0
|
|
20240213,140500,214843682,760,760,760,760,3081
|
|
20240213,140400,212502122,760,761,761,760,4233
|
|
20240213,140300,209281777,762,762,762,762,0
|
|
20240213,140200,209281777,762,762,762,762,0
|
|
20240213,140100,209281777,762,762,762,762,154
|
|
20240213,140000,209164429,763,763,763,763,0
|
|
20240213,135900,209164429,763,763,763,763,0
|
|
20240213,135800,209164429,763,763,763,763,0
|
|
20240213,135700,209164429,763,763,763,763,0
|
|
20240213,135600,209164429,763,763,763,763,30
|
|
20240213,135500,209141539,762,762,762,762,0
|
|
20240213,135400,209141539,762,762,762,762,0
|
|
20240213,135300,209141539,762,762,762,762,0
|
|
20240213,135200,209141539,762,762,762,762,1000
|
|
20240213,135100,208379539,762,762,762,762,0
|
|
20240213,135000,208379539,762,762,762,762,0
|
|
20240213,134900,208379539,762,762,762,762,0
|
|
20240213,134800,208379539,762,762,762,762,272
|
|
20240213,134700,208172275,762,762,762,762,0
|
|
20240213,134600,208172275,762,762,762,762,0
|
|
20240213,134500,208172275,762,762,762,762,42
|
|
20240213,134400,208140271,762,762,762,762,658
|
|
20240213,134300,207638875,762,762,762,762,1
|
|
20240213,134200,207638113,762,762,762,762,0
|
|
20240213,134100,207638113,762,762,762,762,0
|
|
20240213,134000,207638113,762,762,762,762,21
|
|
20240213,133900,207622111,763,763,763,763,0
|
|
20240213,133800,207622111,763,763,763,763,3
|
|
20240213,133700,207619822,763,763,763,763,0
|
|
20240213,133600,207619822,763,763,763,763,20
|
|
20240213,133500,207604562,762,762,762,762,0
|
|
20240213,133400,207604562,762,762,762,762,0
|
|
20240213,133300,207604562,762,762,762,762,1000
|
|
20240213,133200,206842562,763,763,763,763,0
|
|
20240213,133100,206842562,763,763,763,763,20
|
|
20240213,133000,206827302,763,763,763,763,100
|
|
20240213,132900,206751002,763,763,763,763,0
|
|
20240213,132800,206751002,763,763,763,763,0
|
|
20240213,132700,206751002,763,763,763,763,0
|
|
20240213,132600,206751002,763,763,763,763,1610
|
|
20240213,132500,205522572,763,763,763,763,3
|
|
20240213,132400,205520283,763,763,763,763,0
|
|
20240213,132300,205520283,763,763,763,763,28
|
|
20240213,132200,205498919,763,763,763,763,359
|
|
20240213,132100,205225002,762,762,762,762,0
|
|
20240213,132000,205225002,762,762,762,762,0
|
|
20240213,131900,205225002,762,762,762,762,0
|
|
20240213,131800,205225002,762,763,763,762,637
|
|
20240213,131700,204739448,764,764,764,764,0
|
|
20240213,131600,204739448,764,764,764,764,0
|
|
20240213,131500,204739448,764,764,764,764,0
|
|
20240213,131400,204739448,764,764,764,764,0
|
|
20240213,131300,204739448,764,764,764,764,18
|
|
20240213,131200,204725696,763,763,763,763,0
|
|
20240213,131100,204725696,763,763,763,763,1000
|
|
20240213,131000,203962696,765,765,765,765,0
|
|
20240213,130900,203962696,765,765,765,765,1
|
|
20240213,130800,203961931,765,765,765,765,1
|
|
20240213,130700,203961166,764,764,764,764,239
|
|
20240213,130600,203778570,764,764,764,764,0
|
|
20240213,130500,203778570,764,764,764,764,1
|
|
20240213,130400,203777806,764,764,764,764,0
|
|
20240213,130300,203777806,764,764,764,764,0
|
|
20240213,130200,203777806,764,764,764,764,0
|
|
20240213,130100,203777806,764,764,764,764,2
|
|
20240213,130000,203776278,764,764,764,764,0
|
|
20240213,125900,203776278,764,764,764,764,0
|
|
20240213,125800,203776278,764,764,764,764,0
|
|
20240213,125700,203776278,764,764,764,764,800
|
|
20240213,125600,203165078,764,764,764,764,10
|
|
20240213,125500,203157438,765,765,765,765,0
|
|
20240213,125400,203157438,765,765,765,765,0
|
|
20240213,125300,203157438,765,765,765,765,22
|
|
20240213,125200,203140608,765,765,765,765,105
|
|
20240213,125100,203060283,765,765,765,765,0
|
|
20240213,125000,203060283,765,765,765,765,0
|
|
20240213,124900,203060283,765,765,765,765,5
|
|
20240213,124800,203056458,765,764,765,764,5300
|
|
20240213,124700,199006958,765,765,765,765,662
|
|
20240213,124600,198500528,765,765,765,765,0
|
|
20240213,124500,198500528,765,765,765,765,338
|
|
20240213,124400,198241958,765,765,765,765,1000
|
|
20240213,124300,197476958,765,765,765,765,562
|
|
20240213,124200,197047028,764,765,765,764,9231
|
|
20240213,124100,189994524,765,765,765,765,10
|
|
20240213,124000,189986874,763,763,763,763,0
|
|
20240213,123900,189986874,763,764,764,762,2774
|
|
20240213,123800,187870392,764,764,764,764,0
|
|
20240213,123700,187870392,764,764,764,764,138
|
|
20240213,123600,187764960,765,765,765,765,0
|
|
20240213,123500,187764960,765,765,765,765,126
|
|
20240213,123400,187668570,765,765,765,765,2
|
|
20240213,123300,187667040,765,765,765,765,67
|
|
20240213,123200,187615785,764,764,764,764,100
|
|
20240213,123100,187539385,765,765,765,765,1217
|
|
20240213,123000,186608380,766,766,766,766,0
|
|
20240213,122900,186608380,766,766,766,766,0
|
|
20240213,122800,186608380,766,766,766,766,0
|
|
20240213,122700,186608380,766,766,766,766,0
|
|
20240213,122600,186608380,766,766,766,766,1
|
|
20240213,122500,186607614,766,766,766,766,0
|
|
20240213,122400,186607614,766,766,766,766,1000
|
|
20240213,122300,185841614,766,766,766,766,2000
|
|
20240213,122200,184309614,765,765,765,765,0
|
|
20240213,122100,184309614,765,765,765,765,10024
|
|
20240213,122000,176641254,764,764,764,764,1000
|
|
20240213,121900,175877254,765,765,765,765,4
|
|
20240213,121800,175874194,764,764,764,764,0
|
|
20240213,121700,175874194,764,764,764,764,0
|
|
20240213,121600,175874194,764,764,764,764,0
|
|
20240213,121500,175874194,764,764,764,764,0
|
|
20240213,121400,175874194,764,764,764,764,0
|
|
20240213,121300,175874194,764,764,764,764,0
|
|
20240213,121200,175874194,764,764,764,764,0
|
|
20240213,121100,175874194,764,764,764,764,2000
|
|
20240213,121000,174346194,764,764,764,764,18
|
|
20240213,120900,174332442,764,763,764,763,1397
|
|
20240213,120800,173265832,763,763,763,763,1
|
|
20240213,120700,173265069,763,763,763,763,112
|
|
20240213,120600,173179613,763,763,763,763,1
|
|
20240213,120500,173178850,763,763,763,763,2
|
|
20240213,120400,173177324,764,764,764,764,143
|
|
20240213,120300,173068072,764,765,765,764,303
|
|
20240213,120200,172836579,765,765,765,765,10
|
|
20240213,120100,172828929,764,764,764,764,0
|
|
20240213,120000,172828929,764,764,764,764,0
|
|
20240213,115900,172828929,764,764,764,764,698
|
|
20240213,115800,172295657,764,764,764,764,200
|
|
20240213,115700,172142857,764,764,764,764,40
|
|
20240213,115600,172112297,764,764,764,764,62
|
|
20240213,115500,172064929,764,764,764,764,0
|
|
20240213,115400,172064929,764,764,764,764,40
|
|
20240213,115300,172034369,763,763,763,763,0
|
|
20240213,115200,172034369,763,763,763,763,1
|
|
20240213,115100,172033606,764,764,764,764,30
|
|
20240213,115000,172010686,763,764,764,763,210
|
|
20240213,114900,171850256,764,764,764,764,200
|
|
20240213,114800,171697456,764,764,764,764,16
|
|
20240213,114700,171685232,764,764,764,764,316
|
|
20240213,114600,171443808,765,765,765,765,104
|
|
20240213,114500,171364248,764,764,764,764,0
|
|
20240213,114400,171364248,764,764,764,764,27
|
|
20240213,114300,171343620,764,764,764,764,1
|
|
20240213,114200,171342856,763,763,763,763,0
|
|
20240213,114100,171342856,763,763,763,763,0
|
|
20240213,114000,171342856,763,763,763,763,0
|
|
20240213,113900,171342856,763,763,763,763,40
|
|
20240213,113800,171312336,764,764,764,764,507
|
|
20240213,113700,170924988,763,763,763,763,1
|
|
20240213,113600,170924225,764,763,764,763,12
|
|
20240213,113500,170915062,765,765,765,765,0
|
|
20240213,113400,170915062,765,765,765,765,0
|
|
20240213,113300,170915062,765,765,765,765,0
|
|
20240213,113200,170915062,765,764,765,764,150
|
|
20240213,113100,170800423,764,764,764,764,0
|
|
20240213,113000,170800423,764,764,764,764,1704
|
|
20240213,112900,169498567,762,762,762,762,0
|
|
20240213,112800,169498567,762,762,762,762,0
|
|
20240213,112700,169498567,762,764,764,762,1309
|
|
20240213,112600,168498493,764,764,764,764,0
|
|
20240213,112500,168498493,764,764,764,764,1
|
|
20240213,112400,168497729,764,764,764,764,323
|
|
20240213,112300,168250957,761,764,764,761,10530
|
|
20240213,112200,160230610,763,763,763,763,5
|
|
20240213,112100,160226795,764,764,764,764,1
|
|
20240213,112000,160226031,764,764,764,764,45
|
|
20240213,111900,160191651,764,764,764,764,0
|
|
20240213,111800,160191651,764,764,764,764,50
|
|
20240213,111700,160153451,762,762,762,762,23
|
|
20240213,111600,160135925,763,763,763,763,0
|
|
20240213,111500,160135925,763,763,763,763,0
|
|
20240213,111400,160135925,763,763,763,763,0
|
|
20240213,111300,160135925,763,762,763,762,1003
|
|
20240213,111200,159370639,763,763,763,763,0
|
|
20240213,111100,159370639,763,763,763,763,0
|
|
20240213,111000,159370639,763,763,763,763,350
|
|
20240213,110900,159103589,763,764,764,763,27
|
|
20240213,110800,159082962,764,764,764,764,1
|
|
20240213,110700,159082198,762,762,762,762,0
|
|
20240213,110600,159082198,762,762,762,762,22
|
|
20240213,110500,159065434,761,764,764,761,87
|
|
20240213,110400,158999056,763,763,763,763,4040
|
|
20240213,110300,155916536,761,761,761,761,0
|
|
20240213,110200,155916536,761,761,761,761,5000
|
|
20240213,110100,152111536,761,761,761,761,0
|
|
20240213,110000,152111536,761,761,761,761,0
|
|
20240213,105900,152111536,761,761,761,761,3
|
|
20240213,105800,152109253,761,761,761,761,17550
|
|
20240213,105700,138753703,761,762,762,761,2649
|
|
20240213,105600,136737700,763,763,763,763,0
|
|
20240213,105500,136737700,763,763,763,763,0
|
|
20240213,105400,136737700,763,763,763,763,0
|
|
20240213,105300,136737700,763,763,763,763,0
|
|
20240213,105200,136737700,763,763,763,763,3
|
|
20240213,105100,136735411,763,763,763,763,1500
|
|
20240213,105000,135590911,762,762,762,762,485
|
|
20240213,104900,135221341,763,763,763,763,0
|
|
20240213,104800,135221341,763,763,763,763,800
|
|
20240213,104700,134610941,763,763,763,763,113
|
|
20240213,104600,134524722,763,763,763,763,0
|
|
20240213,104500,134524722,763,763,763,763,0
|
|
20240213,104400,134524722,763,763,763,763,0
|
|
20240213,104300,134524722,763,763,763,763,337
|
|
20240213,104200,134267591,763,763,763,763,318
|
|
20240213,104100,134024957,763,763,763,763,1
|
|
20240213,104000,134024194,762,762,762,762,10
|
|
20240213,103900,134016574,762,763,763,762,1229
|
|
20240213,103800,133080058,763,763,763,762,631
|
|
20240213,103700,132598623,762,762,762,762,0
|
|
20240213,103600,132598623,762,762,762,762,5
|
|
20240213,103500,132594813,763,763,763,763,2646
|
|
20240213,103400,130575915,763,763,763,763,2355
|
|
20240213,103300,128779050,762,762,762,762,5176
|
|
20240213,103200,124834938,763,764,765,763,1534
|
|
20240213,103100,123661546,764,764,764,764,466
|
|
20240213,103000,123305522,764,763,764,763,8508
|
|
20240213,102900,116810696,762,762,762,762,175
|
|
20240213,102800,116677346,762,762,762,762,29
|
|
20240213,102700,116655248,763,763,763,763,50
|
|
20240213,102600,116617098,763,763,763,763,17
|
|
20240213,102500,116604127,762,762,762,762,3040
|
|
20240213,102400,114287647,762,762,762,762,40
|
|
20240213,102300,114257167,760,761,761,760,6094
|
|
20240213,102200,109625569,760,760,760,760,0
|
|
20240213,102100,109625569,760,760,760,760,0
|
|
20240213,102000,109625569,760,760,760,760,337
|
|
20240213,101900,109369449,760,763,763,760,26208
|
|
20240213,101800,89404154,763,762,763,762,813
|
|
20240213,101700,88783851,762,762,762,762,4420
|
|
20240213,101600,85415811,762,761,762,761,892
|
|
20240213,101500,84736949,761,761,761,761,120
|
|
20240213,101400,84645629,761,761,761,761,0
|
|
20240213,101300,84645629,761,761,761,761,106
|
|
20240213,101200,84564963,761,761,761,761,261
|
|
20240213,101100,84366342,761,761,761,761,90
|
|
20240213,101000,84297852,761,761,761,761,2
|
|
20240213,100900,84296330,761,761,761,761,4707
|
|
20240213,100800,80714303,761,761,761,761,6
|
|
20240213,100700,80709737,761,761,761,761,4
|
|
20240213,100600,80706693,760,760,760,760,0
|
|
20240213,100500,80706693,760,760,760,760,50
|
|
20240213,100400,80668693,761,761,761,761,16
|
|
20240213,100300,80656517,761,761,761,761,182
|
|
20240213,100200,80518015,761,760,761,760,302
|
|
20240213,100100,80288194,761,761,761,761,1
|
|
20240213,100000,80287433,760,761,761,760,1332
|
|
20240213,095900,79275111,760,760,760,760,1128
|
|
20240213,095800,78417831,760,760,760,760,4
|
|
20240213,095700,78414791,759,759,759,759,0
|
|
20240213,095600,78414791,759,759,760,758,3209
|
|
20240213,095500,75979166,760,760,760,759,312
|
|
20240213,095400,75742088,760,759,760,759,302
|
|
20240213,095300,75512569,760,760,760,760,762
|
|
20240213,095200,74933449,759,759,759,759,5
|
|
20240213,095100,74929654,759,759,759,759,0
|
|
20240213,095000,74929654,759,759,759,759,0
|
|
20240213,094900,74929654,759,759,759,759,2240
|
|
20240213,094800,73229494,759,759,759,759,147
|
|
20240213,094700,73117921,759,759,759,759,0
|
|
20240213,094600,73117921,759,761,761,759,3354
|
|
20240213,094500,70572152,761,761,761,761,57
|
|
20240213,094400,70528775,761,761,761,761,33
|
|
20240213,094300,70503662,761,761,761,761,1
|
|
20240213,094200,70502901,760,760,760,758,458
|
|
20240213,094100,70154827,759,759,759,759,20
|
|
20240213,094000,70139647,758,758,758,758,543
|
|
20240213,093900,69728053,756,758,758,756,7809
|
|
20240213,093800,63822243,755,758,758,755,3325
|
|
20240213,093700,61306894,758,760,760,758,5322
|
|
20240213,093600,57265632,760,760,760,760,107
|
|
20240213,093500,57184312,760,760,760,760,2
|
|
20240213,093400,57182792,760,760,760,760,0
|
|
20240213,093300,57182792,760,760,760,760,505
|
|
20240213,093200,56798992,759,760,760,759,496
|
|
20240213,093100,56422155,760,760,760,760,264
|
|
20240213,093000,56221515,760,760,760,760,0
|
|
20240213,092900,56221515,760,760,760,760,0
|
|
20240213,092800,56221515,760,759,760,759,844
|
|
20240213,092700,55580576,760,759,760,759,502
|
|
20240213,092600,55199556,760,760,760,760,108
|
|
20240213,092500,55117476,762,762,762,762,2
|
|
20240213,092400,55115952,760,761,762,760,5048
|
|
20240213,092300,51271402,760,761,761,760,101
|
|
20240213,092200,51194641,761,759,761,759,6
|
|
20240213,092100,51190079,761,761,761,761,13
|
|
20240213,092000,51180186,761,761,761,759,60
|
|
20240213,091900,51134611,762,762,762,762,33
|
|
20240213,091800,51109465,761,761,761,761,7
|
|
20240213,091700,51104138,762,760,762,760,745
|
|
20240213,091600,50537934,762,762,763,760,2005
|
|
20240213,091500,49014116,763,762,763,762,208
|
|
20240213,091400,48855418,763,763,763,763,0
|
|
20240213,091300,48855418,763,763,763,760,5
|
|
20240213,091200,48851606,763,763,763,763,3123
|
|
20240213,091100,46468757,763,759,763,759,15563
|
|
20240213,091000,34613142,760,761,761,753,12437
|
|
20240213,090900,25178030,760,758,760,758,5554
|
|
20240213,090800,20961947,756,756,756,756,156
|
|
20240213,090700,20844011,758,758,758,758,2003
|
|
20240213,090600,19325737,758,758,758,758,2
|
|
20240213,090500,19324221,755,757,758,755,5711
|
|
20240213,090400,15012192,757,753,757,753,8434
|
|
20240213,090300,8650762,754,754,754,754,0
|
|
20240213,090200,8650762,754,754,754,754,1
|
|
20240213,090100,8650008,754,754,754,750,852
|
|
20240213,090000,8010800,750,753,754,750,10675
|