615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191200,1254583603,668,668,668,668,10657
|
|
20240213,191100,1254583603,668,668,668,668,0
|
|
20240213,191000,1254583603,668,668,668,668,0
|
|
20240213,190900,1254583603,668,668,668,668,0
|
|
20240213,190800,1254583603,668,668,668,668,0
|
|
20240213,190700,1254583603,668,668,668,668,0
|
|
20240213,190600,1254583603,668,668,668,668,0
|
|
20240213,190500,1254583603,668,668,668,668,0
|
|
20240213,190400,1254583603,668,668,668,668,0
|
|
20240213,190300,1254583603,668,668,668,668,0
|
|
20240213,190200,1254583603,668,668,668,668,0
|
|
20240213,190100,1254583603,668,668,668,668,0
|
|
20240213,190000,1254583603,668,668,668,668,0
|
|
20240213,185900,1254583603,668,668,668,668,0
|
|
20240213,185800,1254583603,668,668,668,668,0
|
|
20240213,185700,1254583603,668,668,668,668,0
|
|
20240213,185600,1254583603,668,668,668,668,0
|
|
20240213,185500,1254583603,668,668,668,668,0
|
|
20240213,185400,1254583603,668,668,668,668,0
|
|
20240213,185300,1254583603,668,668,668,668,0
|
|
20240213,185200,1254583603,668,668,668,668,0
|
|
20240213,185100,1254583603,668,668,668,668,0
|
|
20240213,185000,1254583603,668,668,668,668,0
|
|
20240213,184900,1254583603,668,668,668,668,0
|
|
20240213,184800,1254583603,668,668,668,668,0
|
|
20240213,184700,1254583603,668,668,668,668,0
|
|
20240213,184600,1254583603,668,668,668,668,0
|
|
20240213,184500,1254583603,668,668,668,668,0
|
|
20240213,184400,1254583603,668,668,668,668,0
|
|
20240213,184300,1254583603,668,668,668,668,0
|
|
20240213,184200,1254583603,668,668,668,668,10657
|
|
20240213,184100,1254583603,668,668,668,668,0
|
|
20240213,184000,1254583603,668,668,668,668,0
|
|
20240213,183900,1254583603,668,668,668,668,0
|
|
20240213,183800,1254583603,668,668,668,668,0
|
|
20240213,183700,1254583603,668,668,668,668,0
|
|
20240213,183600,1254583603,668,668,668,668,0
|
|
20240213,183500,1254583603,668,668,668,668,0
|
|
20240213,183400,1254583603,668,668,668,668,0
|
|
20240213,183300,1254583603,668,668,668,668,0
|
|
20240213,183200,1254583603,668,668,668,668,0
|
|
20240213,183100,1254583603,668,668,668,668,0
|
|
20240213,183000,1254583603,668,668,668,668,0
|
|
20240213,182900,1254583603,668,668,668,668,0
|
|
20240213,182800,1254583603,668,668,668,668,0
|
|
20240213,182700,1254583603,668,668,668,668,0
|
|
20240213,182600,1254583603,668,668,668,668,0
|
|
20240213,182500,1254583603,668,668,668,668,0
|
|
20240213,182400,1254583603,668,668,668,668,0
|
|
20240213,182300,1254583603,668,668,668,668,0
|
|
20240213,182200,1254583603,668,668,668,668,0
|
|
20240213,182100,1254583603,668,668,668,668,0
|
|
20240213,182000,1254583603,668,668,668,668,0
|
|
20240213,181900,1254583603,668,668,668,668,0
|
|
20240213,181800,1254583603,668,668,668,668,0
|
|
20240213,181700,1254583603,668,668,668,668,0
|
|
20240213,181600,1254583603,668,668,668,668,0
|
|
20240213,181500,1254583603,668,668,668,668,0
|
|
20240213,181400,1254583603,668,668,668,668,0
|
|
20240213,181300,1254583603,668,668,668,668,0
|
|
20240213,181200,1254583603,668,668,668,668,10657
|
|
20240213,181100,1254583603,668,668,668,668,0
|
|
20240213,181000,1254583603,668,668,668,668,0
|
|
20240213,180900,1254583603,668,668,668,668,0
|
|
20240213,180800,1254583603,668,668,668,668,0
|
|
20240213,180700,1254583603,668,668,668,668,0
|
|
20240213,180600,1254583603,668,668,668,668,0
|
|
20240213,180500,1254583603,668,668,668,668,0
|
|
20240213,180400,1254583603,668,668,668,668,0
|
|
20240213,180300,1254583603,668,668,668,668,0
|
|
20240213,180200,1254583603,668,668,668,668,0
|
|
20240213,180100,1254583603,668,668,668,668,0
|
|
20240213,180000,1254583603,668,668,668,668,0
|
|
20240213,175900,1254583603,668,668,668,668,0
|
|
20240213,175800,1254583603,668,668,668,668,0
|
|
20240213,175700,1254583603,668,668,668,668,0
|
|
20240213,175600,1254583603,668,668,668,668,0
|
|
20240213,175500,1254583603,668,668,668,668,0
|
|
20240213,175400,1254583603,668,668,668,668,0
|
|
20240213,175300,1254583603,668,668,668,668,0
|
|
20240213,175200,1254583603,668,668,668,668,0
|
|
20240213,175100,1254583603,668,668,668,668,0
|
|
20240213,175000,1254583603,668,668,668,668,0
|
|
20240213,174900,1254583603,668,668,668,668,0
|
|
20240213,174800,1254583603,668,668,668,668,0
|
|
20240213,174700,1254583603,668,668,668,668,0
|
|
20240213,174600,1254583603,668,668,668,668,0
|
|
20240213,174500,1254583603,668,668,668,668,0
|
|
20240213,174400,1254583603,668,668,668,668,0
|
|
20240213,174300,1254583603,668,668,668,668,0
|
|
20240213,174200,1254583603,668,668,668,668,10657
|
|
20240213,174100,1254583603,668,668,668,668,0
|
|
20240213,174000,1254583603,668,668,668,668,0
|
|
20240213,173900,1254583603,668,668,668,668,0
|
|
20240213,173800,1254583603,668,668,668,668,0
|
|
20240213,173700,1254583603,668,668,668,668,0
|
|
20240213,173600,1254583603,668,668,668,668,0
|
|
20240213,173500,1254583603,668,668,668,668,0
|
|
20240213,173400,1254583603,668,668,668,668,0
|
|
20240213,173300,1254583603,668,668,668,668,0
|
|
20240213,173200,1254583603,668,668,668,668,0
|
|
20240213,173100,1254583603,668,668,668,668,0
|
|
20240213,173000,1254583603,668,668,668,668,0
|
|
20240213,172900,1254583603,668,668,668,668,0
|
|
20240213,172800,1254583603,668,668,668,668,0
|
|
20240213,172700,1254583603,668,668,668,668,0
|
|
20240213,172600,1254583603,668,668,668,668,0
|
|
20240213,172500,1254583603,668,668,668,668,0
|
|
20240213,172400,1254583603,668,668,668,668,0
|
|
20240213,172300,1254583603,668,668,668,668,0
|
|
20240213,172200,1254583603,668,668,668,668,0
|
|
20240213,172100,1254583603,668,668,668,668,0
|
|
20240213,172000,1254583603,668,668,668,668,0
|
|
20240213,171900,1254583603,668,668,668,668,0
|
|
20240213,171800,1254583603,668,668,668,668,0
|
|
20240213,171700,1254583603,668,668,668,668,0
|
|
20240213,171600,1254583603,668,668,668,668,0
|
|
20240213,171500,1254583603,668,668,668,668,0
|
|
20240213,171400,1254583603,668,668,668,668,0
|
|
20240213,171300,1254583603,668,668,668,668,0
|
|
20240213,171200,1254583603,668,668,668,668,10657
|
|
20240213,171100,1254583603,668,668,668,668,0
|
|
20240213,171000,1254583603,668,668,668,668,0
|
|
20240213,170900,1254583603,668,668,668,668,0
|
|
20240213,170800,1254583603,668,668,668,668,0
|
|
20240213,170700,1254583603,668,668,668,668,0
|
|
20240213,170600,1254583603,668,668,668,668,0
|
|
20240213,170500,1254583603,668,668,668,668,0
|
|
20240213,170400,1254583603,668,668,668,668,0
|
|
20240213,170300,1254583603,668,668,668,668,0
|
|
20240213,170200,1254583603,668,668,668,668,0
|
|
20240213,170100,1254583603,668,668,668,668,0
|
|
20240213,170000,1254583603,668,668,668,668,0
|
|
20240213,165900,1254583603,668,668,668,668,0
|
|
20240213,165800,1254583603,668,668,668,668,0
|
|
20240213,165700,1254583603,668,668,668,668,0
|
|
20240213,165600,1254583603,668,668,668,668,0
|
|
20240213,165500,1254583603,668,668,668,668,0
|
|
20240213,165400,1254583603,668,668,668,668,0
|
|
20240213,165300,1254583603,668,668,668,668,0
|
|
20240213,165200,1254583603,668,668,668,668,0
|
|
20240213,165100,1254583603,668,668,668,668,0
|
|
20240213,165000,1254583603,668,668,668,668,0
|
|
20240213,164900,1254583603,668,668,668,668,0
|
|
20240213,164800,1254583603,668,668,668,668,0
|
|
20240213,164700,1254583603,668,668,668,668,0
|
|
20240213,164600,1254583603,668,668,668,668,0
|
|
20240213,164500,1254583603,668,668,668,668,0
|
|
20240213,164400,1254583603,668,668,668,668,0
|
|
20240213,164300,1254583603,668,668,668,668,0
|
|
20240213,164200,1254583603,668,668,668,668,10657
|
|
20240213,164100,1254583603,668,668,668,668,0
|
|
20240213,164000,1254583603,668,668,668,668,0
|
|
20240213,163900,1254583603,668,668,668,668,0
|
|
20240213,163800,1254583603,668,668,668,668,0
|
|
20240213,163700,1254583603,668,668,668,668,0
|
|
20240213,163600,1254583603,668,668,668,668,0
|
|
20240213,163500,1254583603,668,668,668,668,0
|
|
20240213,163400,1254583603,668,668,668,668,0
|
|
20240213,163300,1254583603,668,668,668,668,0
|
|
20240213,163200,1254583603,668,668,668,668,0
|
|
20240213,163100,1254583603,668,668,668,668,0
|
|
20240213,163000,1254583603,668,668,668,668,0
|
|
20240213,162900,1254583603,668,668,668,668,0
|
|
20240213,162800,1254583603,668,668,668,668,0
|
|
20240213,162700,1254583603,668,668,668,668,0
|
|
20240213,162600,1254583603,668,668,668,668,0
|
|
20240213,162500,1254583603,668,668,668,668,0
|
|
20240213,162400,1254583603,668,668,668,668,0
|
|
20240213,162300,1254583603,668,668,668,668,0
|
|
20240213,162200,1254583603,668,668,668,668,0
|
|
20240213,162100,1254583603,668,668,668,668,0
|
|
20240213,162000,1254583603,668,668,668,668,0
|
|
20240213,161900,1254583603,668,668,668,668,0
|
|
20240213,161800,1254583603,668,668,668,668,0
|
|
20240213,161700,1254583603,668,668,668,668,0
|
|
20240213,161600,1254583603,668,668,668,668,0
|
|
20240213,161500,1254583603,668,668,668,668,0
|
|
20240213,161400,1254583603,668,668,668,668,0
|
|
20240213,161300,1254583603,668,668,668,668,0
|
|
20240213,161200,1254583603,668,668,668,668,10657
|
|
20240213,161100,1254583603,668,668,668,668,0
|
|
20240213,161000,1254583603,668,668,668,668,0
|
|
20240213,160900,1254583603,668,668,668,668,0
|
|
20240213,160800,1254583603,668,668,668,668,0
|
|
20240213,160700,1254583603,668,668,668,668,0
|
|
20240213,160600,1254583603,668,668,668,668,0
|
|
20240213,160500,1254583603,668,668,668,668,0
|
|
20240213,160400,1254583603,668,668,668,668,0
|
|
20240213,160300,1254583603,668,668,668,668,0
|
|
20240213,160200,1254583603,668,668,668,668,0
|
|
20240213,160100,1254583603,668,668,668,668,0
|
|
20240213,160000,1254583603,668,668,668,668,0
|
|
20240213,155900,1254583603,668,668,668,668,0
|
|
20240213,155800,1254583603,668,668,668,668,0
|
|
20240213,155700,1254583603,668,668,668,668,0
|
|
20240213,155600,1254583603,668,668,668,668,0
|
|
20240213,155500,1254583603,668,668,668,668,0
|
|
20240213,155400,1254583603,668,668,668,668,0
|
|
20240213,155300,1254583603,668,668,668,668,0
|
|
20240213,155200,1254583603,668,668,668,668,0
|
|
20240213,155100,1254583603,668,668,668,668,0
|
|
20240213,155000,1254583603,668,668,668,668,0
|
|
20240213,154900,1254583603,668,668,668,668,0
|
|
20240213,154800,1254583603,668,668,668,668,0
|
|
20240213,154700,1254583603,668,668,668,668,0
|
|
20240213,154600,1254583603,668,668,668,668,0
|
|
20240213,154500,1254583603,668,668,668,668,0
|
|
20240213,154400,1254583603,668,668,668,668,0
|
|
20240213,154300,1254583603,668,668,668,668,0
|
|
20240213,154200,1254583603,668,668,668,668,10657
|
|
20240213,154100,1254583603,668,668,668,668,0
|
|
20240213,154000,1254583603,668,668,668,668,0
|
|
20240213,153900,1254583603,668,668,668,668,0
|
|
20240213,153800,1254583603,668,668,668,668,0
|
|
20240213,153700,1254583603,668,668,668,668,0
|
|
20240213,153600,1254583603,668,668,668,668,0
|
|
20240213,153500,1254583603,668,668,668,668,0
|
|
20240213,153400,1254583603,668,668,668,668,0
|
|
20240213,153300,1254583603,668,668,668,668,0
|
|
20240213,153200,1254583603,668,668,668,668,0
|
|
20240213,153100,1254583603,668,668,668,668,0
|
|
20240213,153000,1254583603,668,668,668,668,10657
|
|
20240213,152900,1247464727,671,671,671,671,0
|
|
20240213,152800,1247464727,671,671,671,671,0
|
|
20240213,152700,1247464727,671,671,671,671,0
|
|
20240213,152600,1247464727,671,671,671,671,0
|
|
20240213,152500,1247464727,671,671,671,671,0
|
|
20240213,152400,1247464727,671,671,671,671,0
|
|
20240213,152300,1247464727,671,671,671,671,0
|
|
20240213,152200,1247464727,671,671,671,671,0
|
|
20240213,152100,1247464727,671,671,671,671,0
|
|
20240213,152000,1247464727,671,671,671,671,0
|
|
20240213,151900,1247464727,671,671,671,670,1033
|
|
20240213,151800,1246772073,671,670,673,670,294
|
|
20240213,151700,1246575087,671,671,671,670,28690
|
|
20240213,151600,1227350445,673,671,673,671,699
|
|
20240213,151500,1226881414,673,672,673,671,1003
|
|
20240213,151400,1226208396,673,671,673,671,21
|
|
20240213,151300,1226194303,677,671,677,671,2354
|
|
20240213,151200,1224612991,673,671,673,671,1702
|
|
20240213,151100,1223470945,673,671,673,671,1668
|
|
20240213,151000,1222351715,673,673,673,671,9994
|
|
20240213,150900,1215636803,673,675,675,673,1001
|
|
20240213,150800,1214963128,675,675,675,673,1101
|
|
20240213,150700,1214221953,675,675,675,675,1
|
|
20240213,150600,1214221278,676,676,676,676,1
|
|
20240213,150500,1214220602,675,677,677,675,2584
|
|
20240213,150400,1212476106,677,677,677,677,748
|
|
20240213,150300,1211969710,677,677,677,677,103
|
|
20240213,150200,1211899979,676,676,676,676,50
|
|
20240213,150100,1211866179,678,677,678,677,1053
|
|
20240213,150000,1211152295,677,674,677,674,730
|
|
20240213,145900,1210659555,675,675,675,675,0
|
|
20240213,145800,1210659555,675,675,675,675,0
|
|
20240213,145700,1210659555,675,675,675,675,0
|
|
20240213,145600,1210659555,675,673,675,673,48
|
|
20240213,145500,1210627249,673,673,673,673,185
|
|
20240213,145400,1210502744,671,673,673,671,9555
|
|
20240213,145300,1204091329,673,673,673,673,51
|
|
20240213,145200,1204057006,673,673,673,673,1
|
|
20240213,145100,1204056333,671,674,674,671,2331
|
|
20240213,145000,1202491920,675,674,675,674,81
|
|
20240213,144900,1202437325,675,675,675,675,0
|
|
20240213,144800,1202437325,675,675,675,675,0
|
|
20240213,144700,1202437325,675,677,677,671,22187
|
|
20240213,144600,1187511745,679,679,679,679,0
|
|
20240213,144500,1187511745,679,678,679,677,3002
|
|
20240213,144400,1185479329,679,679,679,679,0
|
|
20240213,144300,1185479329,679,679,679,679,0
|
|
20240213,144200,1185479329,679,679,679,679,35
|
|
20240213,144100,1185455564,679,679,679,679,500
|
|
20240213,144000,1185116064,679,679,679,679,30
|
|
20240213,143900,1185095694,679,679,679,679,1773
|
|
20240213,143800,1183891827,678,679,679,678,496
|
|
20240213,143700,1183555439,679,678,679,678,111
|
|
20240213,143600,1183480178,680,680,680,680,0
|
|
20240213,143500,1183480178,680,680,680,680,0
|
|
20240213,143400,1183480178,680,680,680,678,116
|
|
20240213,143300,1183401328,680,680,680,680,9
|
|
20240213,143200,1183395208,680,679,680,679,460
|
|
20240213,143100,1183082458,680,680,680,680,226
|
|
20240213,143000,1182928778,680,679,680,679,603
|
|
20240213,142900,1182518788,680,680,680,680,200
|
|
20240213,142800,1182382788,680,679,680,679,618
|
|
20240213,142700,1181962556,679,679,679,677,3633
|
|
20240213,142600,1179495751,678,676,678,676,3375
|
|
20240213,142500,1177209531,675,675,675,675,11433
|
|
20240213,142400,1169492256,675,675,675,675,150
|
|
20240213,142300,1169391006,675,675,675,675,1000
|
|
20240213,142200,1168716006,675,672,675,671,2201
|
|
20240213,142100,1167239126,675,675,675,675,2
|
|
20240213,142000,1167237776,675,675,675,675,0
|
|
20240213,141900,1167237776,675,675,675,670,9017
|
|
20240213,141800,1161192117,675,675,675,675,1
|
|
20240213,141700,1161191442,674,674,674,674,100
|
|
20240213,141600,1161124042,675,675,675,675,139
|
|
20240213,141500,1161030217,676,676,676,676,2235
|
|
20240213,141400,1159519357,676,676,676,676,10
|
|
20240213,141300,1159512597,676,676,676,676,0
|
|
20240213,141200,1159512597,676,676,676,676,0
|
|
20240213,141100,1159512597,676,676,676,676,0
|
|
20240213,141000,1159512597,676,676,676,676,4328
|
|
20240213,140900,1156586869,676,677,677,676,1251
|
|
20240213,140800,1155741192,676,677,677,676,515
|
|
20240213,140700,1155393050,676,676,676,676,9061
|
|
20240213,140600,1149267814,676,676,676,676,1
|
|
20240213,140500,1149267138,674,674,674,674,0
|
|
20240213,140400,1149267138,674,673,674,673,3022
|
|
20240213,140300,1147230823,671,671,671,671,0
|
|
20240213,140200,1147230823,671,671,671,671,1815
|
|
20240213,140100,1146012958,673,673,673,673,0
|
|
20240213,140000,1146012958,673,673,673,673,1
|
|
20240213,135900,1146012285,674,674,674,674,2
|
|
20240213,135800,1146010937,674,674,674,674,0
|
|
20240213,135700,1146010937,674,674,674,674,0
|
|
20240213,135600,1146010937,674,674,674,674,3
|
|
20240213,135500,1146008915,674,670,674,670,15
|
|
20240213,135400,1145998861,670,672,672,670,10000
|
|
20240213,135300,1139289199,674,674,674,674,0
|
|
20240213,135200,1139289199,674,673,674,672,6021
|
|
20240213,135100,1135242044,674,674,674,674,115
|
|
20240213,135000,1135164534,675,675,675,675,204
|
|
20240213,134900,1135026834,675,675,675,675,1001
|
|
20240213,134800,1134351159,674,674,674,674,176
|
|
20240213,134700,1134232535,673,674,674,673,7457
|
|
20240213,134600,1129206518,676,675,676,675,2463
|
|
20240213,134500,1127543992,676,676,676,676,1978
|
|
20240213,134400,1126206864,676,676,676,676,1965
|
|
20240213,134300,1124878524,675,675,675,675,1087
|
|
20240213,134200,1124144799,676,676,676,676,0
|
|
20240213,134100,1124144799,676,676,676,676,2874
|
|
20240213,134000,1122201975,676,676,676,676,104
|
|
20240213,133900,1122131671,676,676,676,675,502
|
|
20240213,133800,1121792320,676,676,676,676,1036
|
|
20240213,133700,1121091984,676,676,676,676,272
|
|
20240213,133600,1120908112,676,676,676,676,0
|
|
20240213,133500,1120908112,676,676,676,676,1
|
|
20240213,133400,1120907436,676,676,676,676,739
|
|
20240213,133300,1120407872,676,676,676,676,1815
|
|
20240213,133200,1119180932,676,676,676,676,1
|
|
20240213,133100,1119180256,675,675,675,675,10
|
|
20240213,133000,1119173506,675,675,675,675,100
|
|
20240213,132900,1119106006,675,675,675,675,1
|
|
20240213,132800,1119105331,675,675,676,671,18
|
|
20240213,132700,1119093216,675,675,675,675,1
|
|
20240213,132600,1119092541,670,670,675,670,25294
|
|
20240213,132500,1102141243,670,670,670,670,872
|
|
20240213,132400,1101557003,670,669,670,669,1550
|
|
20240213,132300,1100518590,669,669,669,669,113
|
|
20240213,132200,1100442993,665,667,667,665,1016
|
|
20240213,132100,1099767323,667,670,674,665,11738
|
|
20240213,132000,1091936186,670,670,670,670,12246
|
|
20240213,131900,1083731366,670,670,670,670,2
|
|
20240213,131800,1083730026,670,670,670,670,2300
|
|
20240213,131700,1082189026,670,670,670,670,6578
|
|
20240213,131600,1077781766,670,670,670,670,19422
|
|
20240213,131500,1064769026,674,675,675,670,5238
|
|
20240213,131400,1061259557,670,675,675,670,11612
|
|
20240213,131300,1053471740,664,664,664,664,0
|
|
20240213,131200,1053471740,664,664,664,664,0
|
|
20240213,131100,1053471740,664,677,677,664,50000
|
|
20240213,131000,1020051311,678,678,678,678,10
|
|
20240213,130900,1020044531,678,678,678,678,0
|
|
20240213,130800,1020044531,678,678,678,677,6
|
|
20240213,130700,1020040467,677,677,677,677,627
|
|
20240213,130600,1019615988,677,677,677,677,300
|
|
20240213,130500,1019412888,676,676,676,676,207
|
|
20240213,130400,1019272956,676,677,677,676,203
|
|
20240213,130300,1019135724,675,678,678,675,559
|
|
20240213,130200,1018757904,680,680,680,680,0
|
|
20240213,130100,1018757904,680,680,680,680,0
|
|
20240213,130000,1018757904,680,680,680,680,10
|
|
20240213,125900,1018751104,682,683,683,674,30891
|
|
20240213,125800,997874724,685,685,685,685,259
|
|
20240213,125700,997697309,686,686,686,686,1
|
|
20240213,125600,997696623,675,683,687,675,20001
|
|
20240213,125500,984078973,687,683,687,683,14
|
|
20240213,125400,984069407,687,682,687,682,2
|
|
20240213,125300,984068038,688,685,688,685,1353
|
|
20240213,125200,983141122,678,690,690,678,20000
|
|
20240213,125100,969438642,690,695,695,690,16
|
|
20240213,125000,969427572,695,695,695,695,10000
|
|
20240213,124900,962477572,697,690,697,690,10005
|
|
20240213,124800,955504334,701,689,701,689,5000
|
|
20240213,124700,952032857,685,684,685,684,19725
|
|
20240213,124600,938521957,685,685,685,685,10000
|
|
20240213,124500,931671957,684,691,691,680,33840
|
|
20240213,124400,908564677,691,691,691,691,368
|
|
20240213,124300,908310389,691,691,691,691,0
|
|
20240213,124200,908310389,691,697,697,691,11003
|
|
20240213,124100,900693253,700,701,701,700,12055
|
|
20240213,124000,892243018,701,701,701,701,0
|
|
20240213,123900,892243018,701,701,701,701,0
|
|
20240213,123800,892243018,701,705,705,701,915
|
|
20240213,123700,891598568,704,704,704,704,0
|
|
20240213,123600,891598568,704,696,718,696,23502
|
|
20240213,123500,874872257,691,691,691,691,0
|
|
20240213,123400,874872257,691,691,691,691,0
|
|
20240213,123300,874872257,691,691,691,691,1000
|
|
20240213,123200,874181257,691,691,691,691,553
|
|
20240213,123100,873799134,691,691,691,691,137
|
|
20240213,123000,873704467,691,691,691,691,0
|
|
20240213,122900,873704467,691,691,691,691,0
|
|
20240213,122800,873704467,691,693,696,691,3001
|
|
20240213,122700,871618418,690,690,690,690,0
|
|
20240213,122600,871618418,690,694,696,689,22008
|
|
20240213,122500,856446383,693,692,693,692,701
|
|
20240213,122400,855960591,694,693,694,693,5
|
|
20240213,122300,855957125,693,693,693,693,136
|
|
20240213,122200,855862877,693,693,693,693,0
|
|
20240213,122100,855862877,693,693,693,693,1
|
|
20240213,122000,855862184,698,698,698,698,0
|
|
20240213,121900,855862184,698,698,698,698,1
|
|
20240213,121800,855861486,689,689,689,689,0
|
|
20240213,121700,855861486,689,689,689,689,0
|
|
20240213,121600,855861486,689,689,689,689,0
|
|
20240213,121500,855861486,689,689,689,689,0
|
|
20240213,121400,855861486,689,694,694,689,677
|
|
20240213,121300,855392384,694,694,694,694,16
|
|
20240213,121200,855381280,694,694,694,694,0
|
|
20240213,121100,855381280,694,695,695,694,1841
|
|
20240213,121000,854103080,700,697,700,697,1328
|
|
20240213,120900,853173930,700,700,700,700,0
|
|
20240213,120800,853173930,700,699,700,699,355
|
|
20240213,120700,852925740,700,700,700,700,986
|
|
20240213,120600,852235540,700,699,700,699,121
|
|
20240213,120500,852150951,694,694,694,694,0
|
|
20240213,120400,852150951,694,694,694,694,0
|
|
20240213,120300,852150951,694,694,694,694,0
|
|
20240213,120200,852150951,694,698,700,694,5429
|
|
20240213,120100,848369495,697,695,697,695,3882
|
|
20240213,120000,845666165,694,694,695,692,5103
|
|
20240213,115900,842125085,694,692,694,688,3734
|
|
20240213,115800,839538465,692,687,692,687,17183
|
|
20240213,115700,827698121,687,684,687,684,3993
|
|
20240213,115600,824961569,684,683,684,683,7788
|
|
20240213,115500,819641635,682,681,682,681,8796
|
|
20240213,115400,813642899,681,680,681,680,999
|
|
20240213,115300,812962680,680,677,680,677,14045
|
|
20240213,115200,803417275,676,676,676,676,100
|
|
20240213,115100,803349675,674,673,674,673,1230
|
|
20240213,115000,802521655,674,674,674,674,1000
|
|
20240213,114900,801847655,677,677,677,677,1200
|
|
20240213,114800,801035255,675,675,675,675,0
|
|
20240213,114700,801035255,675,675,675,675,1249
|
|
20240213,114600,800192180,676,676,676,676,712
|
|
20240213,114500,799710868,675,676,676,675,234
|
|
20240213,114400,799552818,676,676,676,676,1
|
|
20240213,114300,799552142,676,676,676,676,0
|
|
20240213,114200,799552142,676,676,676,676,34
|
|
20240213,114100,799529158,676,676,676,676,50
|
|
20240213,114000,799495358,676,676,676,676,0
|
|
20240213,113900,799495358,676,676,676,676,27
|
|
20240213,113800,799477106,676,675,676,675,96
|
|
20240213,113700,799412260,677,671,677,671,256
|
|
20240213,113600,799239682,673,673,673,673,172
|
|
20240213,113500,799123926,673,673,673,673,329
|
|
20240213,113400,798902509,673,673,673,673,129
|
|
20240213,113300,798815692,673,673,673,673,4444
|
|
20240213,113200,795824880,673,677,679,673,3758
|
|
20240213,113100,793278501,673,673,673,673,7042
|
|
20240213,113000,788539235,678,678,678,678,0
|
|
20240213,112900,788539235,678,678,678,678,0
|
|
20240213,112800,788539235,678,675,678,670,52198
|
|
20240213,112700,753539243,675,678,678,675,2485
|
|
20240213,112600,751859141,679,680,680,679,200
|
|
20240213,112500,751723241,680,680,680,680,1
|
|
20240213,112400,751722561,681,681,681,681,0
|
|
20240213,112300,751722561,681,681,681,681,50
|
|
20240213,112200,751688511,681,681,681,681,0
|
|
20240213,112100,751688511,681,681,681,681,101
|
|
20240213,112000,751619730,677,681,681,677,2
|
|
20240213,111900,751618372,677,677,677,677,5
|
|
20240213,111800,751614987,682,678,682,677,4964
|
|
20240213,111700,748253807,678,679,680,678,211
|
|
20240213,111600,748110439,680,680,680,680,0
|
|
20240213,111500,748110439,680,680,680,680,50
|
|
20240213,111400,748076439,680,680,680,680,14
|
|
20240213,111300,748066919,681,681,681,681,2
|
|
20240213,111200,748065557,682,682,682,682,1
|
|
20240213,111100,748064875,682,683,683,682,3
|
|
20240213,111000,748062828,683,679,683,679,5
|
|
20240213,110900,748059429,684,684,684,684,0
|
|
20240213,110800,748059429,684,684,684,684,0
|
|
20240213,110700,748059429,684,683,684,683,16
|
|
20240213,110600,748048500,679,680,680,675,12315
|
|
20240213,110500,739711880,680,683,683,680,7184
|
|
20240213,110400,734823087,685,685,685,685,0
|
|
20240213,110300,734823087,685,685,685,685,1
|
|
20240213,110200,734822402,681,685,685,681,3001
|
|
20240213,110100,732778623,682,685,685,682,3
|
|
20240213,110000,732776571,681,685,685,681,454
|
|
20240213,105900,732466575,681,685,685,681,3921
|
|
20240213,105800,729795834,681,681,681,681,0
|
|
20240213,105700,729795834,681,681,681,681,0
|
|
20240213,105600,729795834,681,684,684,681,405
|
|
20240213,105500,729520014,684,684,684,681,2004
|
|
20240213,105400,728155278,681,681,681,681,100
|
|
20240213,105300,728087178,681,681,681,681,200
|
|
20240213,105200,727950978,681,685,685,681,1521
|
|
20240213,105100,726910867,685,685,685,684,509
|
|
20240213,105000,726562205,685,685,685,685,10
|
|
20240213,104900,726555355,685,685,685,685,2
|
|
20240213,104800,726553985,685,685,685,685,1
|
|
20240213,104700,726553300,684,685,685,684,400
|
|
20240213,104600,726279400,687,687,687,687,111
|
|
20240213,104500,726203143,687,687,687,687,313
|
|
20240213,104400,725988112,687,687,687,687,1
|
|
20240213,104300,725987425,687,687,687,687,1
|
|
20240213,104200,725986738,687,683,687,683,630
|
|
20240213,104100,725555988,685,686,687,685,2778
|
|
20240213,104000,723650590,688,685,688,685,8218
|
|
20240213,103900,718013847,685,684,685,683,4542
|
|
20240213,103800,714904661,682,680,682,680,4177
|
|
20240213,103700,712060144,681,681,681,680,1103
|
|
20240213,103600,711310093,676,678,678,676,2000
|
|
20240213,103500,709955391,678,681,682,678,1502
|
|
20240213,103400,708935328,675,682,685,675,3205
|
|
20240213,103300,706752037,682,678,682,675,7870
|
|
20240213,103200,701406119,678,678,678,674,1037
|
|
20240213,103100,700703073,676,672,676,672,5964
|
|
20240213,103000,696676707,674,674,674,674,0
|
|
20240213,102900,696676707,674,674,674,674,0
|
|
20240213,102800,696676707,674,669,674,668,74
|
|
20240213,102700,696627208,675,675,675,675,112
|
|
20240213,102600,696551608,674,674,674,673,5004
|
|
20240213,102500,693179012,674,674,674,672,208
|
|
20240213,102400,693039220,674,670,674,667,1551
|
|
20240213,102300,691999115,670,675,675,669,20673
|
|
20240213,102200,678073757,676,676,676,675,1039
|
|
20240213,102100,677372399,676,676,676,674,2580
|
|
20240213,102000,675631379,674,669,676,669,38329
|
|
20240213,101900,649895099,670,670,670,668,25860
|
|
20240213,101800,632569099,669,662,669,662,8982
|
|
20240213,101700,626582603,661,660,661,660,5334
|
|
20240213,101600,623060041,659,658,659,658,8068
|
|
20240213,101500,617749402,659,656,659,656,1492
|
|
20240213,101400,616770044,659,656,659,656,3337
|
|
20240213,101300,614577270,659,656,659,653,19712
|
|
20240213,101200,601642661,654,654,654,654,5000
|
|
20240213,101100,598372661,654,654,654,654,1409
|
|
20240213,101000,597451175,654,657,658,654,4324
|
|
20240213,100900,594621066,657,652,657,652,2267
|
|
20240213,100800,593138491,654,654,654,654,12867
|
|
20240213,100700,584723473,658,658,658,658,70
|
|
20240213,100600,584677413,658,658,658,658,0
|
|
20240213,100500,584677413,658,655,659,655,2519
|
|
20240213,100400,583021635,650,650,655,648,20361
|
|
20240213,100300,569786496,650,661,661,650,5001
|
|
20240213,100200,566535247,665,667,667,642,45658
|
|
20240213,100100,536737787,667,661,668,661,18441
|
|
20240213,100000,524498938,659,657,659,657,7810
|
|
20240213,095900,519361968,657,657,657,657,924
|
|
20240213,095800,518754900,657,657,657,656,1444
|
|
20240213,095700,517806212,657,657,657,657,300
|
|
20240213,095600,517609112,657,656,657,655,634
|
|
20240213,095500,517192692,655,656,656,655,500
|
|
20240213,095400,516865186,657,656,657,656,1435
|
|
20240213,095300,515923810,657,660,660,657,3308
|
|
20240213,095200,513746248,660,660,660,660,826
|
|
20240213,095100,513201088,660,660,660,660,1120
|
|
20240213,095000,512461888,660,660,660,660,303
|
|
20240213,094900,512261908,659,659,659,659,237
|
|
20240213,094800,512105725,659,656,660,656,180
|
|
20240213,094700,511987404,656,656,657,656,1053
|
|
20240213,094600,511296591,657,656,658,656,1378
|
|
20240213,094500,510391928,656,658,658,656,579
|
|
20240213,094400,510011637,655,655,655,655,10047
|
|
20240213,094300,503430852,654,650,654,650,16743
|
|
20240213,094200,492524083,650,648,650,647,5561
|
|
20240213,094100,488915547,647,644,648,643,1555
|
|
20240213,094000,487914606,642,658,660,630,134727
|
|
20240213,093900,400985370,655,657,658,655,7103
|
|
20240213,093800,396324632,661,663,663,656,15663
|
|
20240213,093700,386025400,665,665,665,665,0
|
|
20240213,093600,386025400,665,665,665,659,2028
|
|
20240213,093500,384686742,665,665,665,665,101
|
|
20240213,093400,384619577,662,662,668,661,6451
|
|
20240213,093300,380346589,669,661,670,661,31555
|
|
20240213,093200,359381617,662,656,663,656,11294
|
|
20240213,093100,351943029,656,655,656,651,12371
|
|
20240213,093000,343863933,655,648,655,648,4827
|
|
20240213,092900,340726923,648,649,649,648,1178
|
|
20240213,092800,339962508,649,652,652,645,26345
|
|
20240213,092700,322865206,655,663,663,643,84362
|
|
20240213,092600,267806290,664,666,668,664,3211
|
|
20240213,092500,265668034,668,667,668,661,9108
|
|
20240213,092400,259616618,664,649,674,649,37199
|
|
20240213,092300,234981305,643,671,671,630,79208
|
|
20240213,092200,183955324,678,680,680,666,117545
|
|
20240213,092100,104996570,684,689,689,672,28391
|
|
20240213,092000,85785511,681,699,699,681,30488
|
|
20240213,091900,64602052,670,670,670,670,0
|
|
20240213,091800,64602052,670,704,710,670,24123
|
|
20240213,091700,47929957,704,705,710,704,8434
|
|
20240213,091600,41981962,705,707,707,705,10000
|
|
20240213,091500,34926055,712,711,712,711,646
|
|
20240213,091400,34466249,711,711,711,711,620
|
|
20240213,091300,34025429,711,711,711,711,52
|
|
20240213,091200,33988457,713,713,713,713,213
|
|
20240213,091100,33836588,707,711,711,705,12212
|
|
20240213,091000,25202670,711,711,711,711,170
|
|
20240213,090900,25081800,710,710,710,710,1000
|
|
20240213,090800,24371800,710,715,715,710,3774
|
|
20240213,090700,21681003,718,721,721,718,15134
|
|
20240213,090600,10797145,723,720,723,720,2837
|
|
20240213,090500,8752128,720,720,721,719,1517
|
|
20240213,090400,7660378,719,719,719,715,7205
|
|
20240213,090300,2506152,719,716,719,715,2232
|
|
20240213,090200,908614,716,716,717,716,614
|
|
20240213,090100,468980,716,716,716,716,11
|
|
20240213,090000,461104,716,716,716,716,644
|