621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,191800,414648441,648,648,648,648,11148
|
|
20240214,191700,414648441,648,648,648,648,0
|
|
20240214,191600,414648441,648,648,648,648,0
|
|
20240214,191500,414648441,648,648,648,648,0
|
|
20240214,191400,414648441,648,648,648,648,0
|
|
20240214,191300,414648441,648,648,648,648,0
|
|
20240214,191200,414648441,648,648,648,648,0
|
|
20240214,191100,414648441,648,648,648,648,0
|
|
20240214,191000,414648441,648,648,648,648,0
|
|
20240214,190900,414648441,648,648,648,648,0
|
|
20240214,190800,414648441,648,648,648,648,0
|
|
20240214,190700,414648441,648,648,648,648,0
|
|
20240214,190600,414648441,648,648,648,648,0
|
|
20240214,190500,414648441,648,648,648,648,0
|
|
20240214,190400,414648441,648,648,648,648,0
|
|
20240214,190300,414648441,648,648,648,648,0
|
|
20240214,190200,414648441,648,648,648,648,0
|
|
20240214,190100,414648441,648,648,648,648,0
|
|
20240214,190000,414648441,648,648,648,648,0
|
|
20240214,185900,414648441,648,648,648,648,0
|
|
20240214,185800,414648441,648,648,648,648,0
|
|
20240214,185700,414648441,648,648,648,648,0
|
|
20240214,185600,414648441,648,648,648,648,0
|
|
20240214,185500,414648441,648,648,648,648,0
|
|
20240214,185400,414648441,648,648,648,648,0
|
|
20240214,185300,414648441,648,648,648,648,0
|
|
20240214,185200,414648441,648,648,648,648,0
|
|
20240214,185100,414648441,648,648,648,648,0
|
|
20240214,185000,414648441,648,648,648,648,0
|
|
20240214,184900,414648441,648,648,648,648,0
|
|
20240214,184800,414648441,648,648,648,648,11148
|
|
20240214,184700,414648441,648,648,648,648,0
|
|
20240214,184600,414648441,648,648,648,648,0
|
|
20240214,184500,414648441,648,648,648,648,0
|
|
20240214,184400,414648441,648,648,648,648,0
|
|
20240214,184300,414648441,648,648,648,648,0
|
|
20240214,184200,414648441,648,648,648,648,0
|
|
20240214,184100,414648441,648,648,648,648,0
|
|
20240214,184000,414648441,648,648,648,648,0
|
|
20240214,183900,414648441,648,648,648,648,0
|
|
20240214,183800,414648441,648,648,648,648,0
|
|
20240214,183700,414648441,648,648,648,648,0
|
|
20240214,183600,414648441,648,648,648,648,0
|
|
20240214,183500,414648441,648,648,648,648,0
|
|
20240214,183400,414648441,648,648,648,648,0
|
|
20240214,183300,414648441,648,648,648,648,0
|
|
20240214,183200,414648441,648,648,648,648,0
|
|
20240214,183100,414648441,648,648,648,648,0
|
|
20240214,183000,414648441,648,648,648,648,0
|
|
20240214,182900,414648441,648,648,648,648,0
|
|
20240214,182800,414648441,648,648,648,648,0
|
|
20240214,182700,414648441,648,648,648,648,0
|
|
20240214,182600,414648441,648,648,648,648,0
|
|
20240214,182500,414648441,648,648,648,648,0
|
|
20240214,182400,414648441,648,648,648,648,0
|
|
20240214,182300,414648441,648,648,648,648,0
|
|
20240214,182200,414648441,648,648,648,648,0
|
|
20240214,182100,414648441,648,648,648,648,0
|
|
20240214,182000,414648441,648,648,648,648,0
|
|
20240214,181900,414648441,648,648,648,648,0
|
|
20240214,181800,414648441,648,648,648,648,11148
|
|
20240214,181700,414648441,648,648,648,648,0
|
|
20240214,181600,414648441,648,648,648,648,0
|
|
20240214,181500,414648441,648,648,648,648,0
|
|
20240214,181400,414648441,648,648,648,648,0
|
|
20240214,181300,414648441,648,648,648,648,0
|
|
20240214,181200,414648441,648,648,648,648,0
|
|
20240214,181100,414648441,648,648,648,648,0
|
|
20240214,181000,414648441,648,648,648,648,0
|
|
20240214,180900,414648441,648,648,648,648,0
|
|
20240214,180800,414648441,648,648,648,648,0
|
|
20240214,180700,414648441,648,648,648,648,0
|
|
20240214,180600,414648441,648,648,648,648,0
|
|
20240214,180500,414648441,648,648,648,648,0
|
|
20240214,180400,414648441,648,648,648,648,0
|
|
20240214,180300,414648441,648,648,648,648,0
|
|
20240214,180200,414648441,648,648,648,648,0
|
|
20240214,180100,414648441,648,648,648,648,0
|
|
20240214,180000,414648441,648,648,648,648,0
|
|
20240214,175900,414648441,648,648,648,648,0
|
|
20240214,175800,414648441,648,648,648,648,0
|
|
20240214,175700,414648441,648,648,648,648,0
|
|
20240214,175600,414648441,648,648,648,648,0
|
|
20240214,175500,414648441,648,648,648,648,0
|
|
20240214,175400,414648441,648,648,648,648,0
|
|
20240214,175300,414648441,648,648,648,648,0
|
|
20240214,175200,414648441,648,648,648,648,0
|
|
20240214,175100,414648441,648,648,648,648,0
|
|
20240214,175000,414648441,648,648,648,648,0
|
|
20240214,174900,414648441,648,648,648,648,0
|
|
20240214,174800,414648441,648,648,648,648,11148
|
|
20240214,174700,414648441,648,648,648,648,0
|
|
20240214,174600,414648441,648,648,648,648,0
|
|
20240214,174500,414648441,648,648,648,648,0
|
|
20240214,174400,414648441,648,648,648,648,0
|
|
20240214,174300,414648441,648,648,648,648,0
|
|
20240214,174200,414648441,648,648,648,648,0
|
|
20240214,174100,414648441,648,648,648,648,0
|
|
20240214,174000,414648441,648,648,648,648,0
|
|
20240214,173900,414648441,648,648,648,648,0
|
|
20240214,173800,414648441,648,648,648,648,0
|
|
20240214,173700,414648441,648,648,648,648,0
|
|
20240214,173600,414648441,648,648,648,648,0
|
|
20240214,173500,414648441,648,648,648,648,0
|
|
20240214,173400,414648441,648,648,648,648,0
|
|
20240214,173300,414648441,648,648,648,648,0
|
|
20240214,173200,414648441,648,648,648,648,0
|
|
20240214,173100,414648441,648,648,648,648,0
|
|
20240214,173000,414648441,648,648,648,648,0
|
|
20240214,172900,414648441,648,648,648,648,0
|
|
20240214,172800,414648441,648,648,648,648,0
|
|
20240214,172700,414648441,648,648,648,648,0
|
|
20240214,172600,414648441,648,648,648,648,0
|
|
20240214,172500,414648441,648,648,648,648,0
|
|
20240214,172400,414648441,648,648,648,648,0
|
|
20240214,172300,414648441,648,648,648,648,0
|
|
20240214,172200,414648441,648,648,648,648,0
|
|
20240214,172100,414648441,648,648,648,648,0
|
|
20240214,172000,414648441,648,648,648,648,0
|
|
20240214,171900,414648441,648,648,648,648,0
|
|
20240214,171800,414648441,648,648,648,648,11148
|
|
20240214,171700,414648441,648,648,648,648,0
|
|
20240214,171600,414648441,648,648,648,648,0
|
|
20240214,171500,414648441,648,648,648,648,0
|
|
20240214,171400,414648441,648,648,648,648,0
|
|
20240214,171300,414648441,648,648,648,648,0
|
|
20240214,171200,414648441,648,648,648,648,0
|
|
20240214,171100,414648441,648,648,648,648,0
|
|
20240214,171000,414648441,648,648,648,648,0
|
|
20240214,170900,414648441,648,648,648,648,0
|
|
20240214,170800,414648441,648,648,648,648,0
|
|
20240214,170700,414648441,648,648,648,648,0
|
|
20240214,170600,414648441,648,648,648,648,0
|
|
20240214,170500,414648441,648,648,648,648,0
|
|
20240214,170400,414648441,648,648,648,648,0
|
|
20240214,170300,414648441,648,648,648,648,0
|
|
20240214,170200,414648441,648,648,648,648,0
|
|
20240214,170100,414648441,648,648,648,648,0
|
|
20240214,170000,414648441,648,648,648,648,0
|
|
20240214,165900,414648441,648,648,648,648,0
|
|
20240214,165800,414648441,648,648,648,648,0
|
|
20240214,165700,414648441,648,648,648,648,0
|
|
20240214,165600,414648441,648,648,648,648,0
|
|
20240214,165500,414648441,648,648,648,648,0
|
|
20240214,165400,414648441,648,648,648,648,0
|
|
20240214,165300,414648441,648,648,648,648,0
|
|
20240214,165200,414648441,648,648,648,648,0
|
|
20240214,165100,414648441,648,648,648,648,0
|
|
20240214,165000,414648441,648,648,648,648,0
|
|
20240214,164900,414648441,648,648,648,648,0
|
|
20240214,164800,414648441,648,648,648,648,11148
|
|
20240214,164700,414648441,648,648,648,648,0
|
|
20240214,164600,414648441,648,648,648,648,0
|
|
20240214,164500,414648441,648,648,648,648,0
|
|
20240214,164400,414648441,648,648,648,648,0
|
|
20240214,164300,414648441,648,648,648,648,0
|
|
20240214,164200,414648441,648,648,648,648,0
|
|
20240214,164100,414648441,648,648,648,648,0
|
|
20240214,164000,414648441,648,648,648,648,0
|
|
20240214,163900,414648441,648,648,648,648,0
|
|
20240214,163800,414648441,648,648,648,648,0
|
|
20240214,163700,414648441,648,648,648,648,0
|
|
20240214,163600,414648441,648,648,648,648,0
|
|
20240214,163500,414648441,648,648,648,648,0
|
|
20240214,163400,414648441,648,648,648,648,0
|
|
20240214,163300,414648441,648,648,648,648,0
|
|
20240214,163200,414648441,648,648,648,648,0
|
|
20240214,163100,414648441,648,648,648,648,0
|
|
20240214,163000,414648441,648,648,648,648,0
|
|
20240214,162900,414648441,648,648,648,648,0
|
|
20240214,162800,414648441,648,648,648,648,0
|
|
20240214,162700,414648441,648,648,648,648,0
|
|
20240214,162600,414648441,648,648,648,648,0
|
|
20240214,162500,414648441,648,648,648,648,0
|
|
20240214,162400,414648441,648,648,648,648,0
|
|
20240214,162300,414648441,648,648,648,648,0
|
|
20240214,162200,414648441,648,648,648,648,0
|
|
20240214,162100,414648441,648,648,648,648,0
|
|
20240214,162000,414648441,648,648,648,648,0
|
|
20240214,161900,414648441,648,648,648,648,0
|
|
20240214,161800,414648441,648,648,648,648,11148
|
|
20240214,161700,414648441,648,648,648,648,0
|
|
20240214,161600,414648441,648,648,648,648,0
|
|
20240214,161500,414648441,648,648,648,648,0
|
|
20240214,161400,414648441,648,648,648,648,0
|
|
20240214,161300,414648441,648,648,648,648,0
|
|
20240214,161200,414648441,648,648,648,648,0
|
|
20240214,161100,414648441,648,648,648,648,0
|
|
20240214,161000,414648441,648,648,648,648,0
|
|
20240214,160900,414648441,648,648,648,648,0
|
|
20240214,160800,414648441,648,648,648,648,0
|
|
20240214,160700,414648441,648,648,648,648,0
|
|
20240214,160600,414648441,648,648,648,648,0
|
|
20240214,160500,414648441,648,648,648,648,0
|
|
20240214,160400,414648441,648,648,648,648,0
|
|
20240214,160300,414648441,648,648,648,648,0
|
|
20240214,160200,414648441,648,648,648,648,0
|
|
20240214,160100,414648441,648,648,648,648,0
|
|
20240214,160000,414648441,648,648,648,648,0
|
|
20240214,155900,414648441,648,648,648,648,0
|
|
20240214,155800,414648441,648,648,648,648,0
|
|
20240214,155700,414648441,648,648,648,648,0
|
|
20240214,155600,414648441,648,648,648,648,0
|
|
20240214,155500,414648441,648,648,648,648,0
|
|
20240214,155400,414648441,648,648,648,648,0
|
|
20240214,155300,414648441,648,648,648,648,0
|
|
20240214,155200,414648441,648,648,648,648,0
|
|
20240214,155100,414648441,648,648,648,648,0
|
|
20240214,155000,414648441,648,648,648,648,0
|
|
20240214,154900,414648441,648,648,648,648,0
|
|
20240214,154800,414648441,648,648,648,648,11148
|
|
20240214,154700,414648441,648,648,648,648,0
|
|
20240214,154600,414648441,648,648,648,648,0
|
|
20240214,154500,414648441,648,648,648,648,0
|
|
20240214,154400,414648441,648,648,648,648,0
|
|
20240214,154300,414648441,648,648,648,648,0
|
|
20240214,154200,414648441,648,648,648,648,0
|
|
20240214,154100,414648441,648,648,648,648,0
|
|
20240214,154000,414648441,648,648,648,648,0
|
|
20240214,153900,414648441,648,648,648,648,0
|
|
20240214,153800,414648441,648,648,648,648,0
|
|
20240214,153700,414648441,648,648,648,648,0
|
|
20240214,153600,414648441,648,648,648,648,0
|
|
20240214,153500,414648441,648,648,648,648,0
|
|
20240214,153400,414648441,648,648,648,648,0
|
|
20240214,153300,414648441,648,648,648,648,0
|
|
20240214,153200,414648441,648,648,648,648,0
|
|
20240214,153100,414648441,648,648,648,648,0
|
|
20240214,153000,414648441,648,648,648,648,11148
|
|
20240214,152900,407424537,652,652,652,652,0
|
|
20240214,152800,407424537,652,652,652,652,0
|
|
20240214,152700,407424537,652,652,652,652,0
|
|
20240214,152600,407424537,652,652,652,652,0
|
|
20240214,152500,407424537,652,652,652,652,0
|
|
20240214,152400,407424537,652,652,652,652,0
|
|
20240214,152300,407424537,652,652,652,652,0
|
|
20240214,152200,407424537,652,652,652,652,0
|
|
20240214,152100,407424537,652,652,652,652,0
|
|
20240214,152000,407424537,652,652,652,652,0
|
|
20240214,151900,407424537,652,652,652,651,5870
|
|
20240214,151800,403602307,652,655,657,652,16081
|
|
20240214,151700,393096126,657,655,657,655,241
|
|
20240214,151600,392937867,655,657,658,655,11120
|
|
20240214,151500,385637536,658,657,658,657,2158
|
|
20240214,151400,384219727,658,657,658,657,4020
|
|
20240214,151300,381574895,657,655,657,654,8236
|
|
20240214,151200,376183479,656,658,658,656,2681
|
|
20240214,151100,374424721,658,658,658,658,392
|
|
20240214,151000,374166785,658,658,658,658,242
|
|
20240214,150900,374007549,658,657,658,657,503
|
|
20240214,150800,373677076,656,656,656,656,458
|
|
20240214,150700,373376628,657,657,657,657,1
|
|
20240214,150600,373375971,656,657,657,656,5
|
|
20240214,150500,373372689,658,658,658,656,62
|
|
20240214,150400,373331904,658,650,658,650,6675
|
|
20240214,150300,368993090,650,649,650,649,8810
|
|
20240214,150200,363272217,649,648,649,648,89
|
|
20240214,150100,363214543,648,649,649,648,10
|
|
20240214,150000,363208058,649,649,649,649,209
|
|
20240214,145900,363072417,648,650,653,648,4584
|
|
20240214,145800,360094317,650,651,651,650,1913
|
|
20240214,145700,358850748,653,653,653,653,0
|
|
20240214,145600,358850748,653,653,653,653,10
|
|
20240214,145500,358844218,653,653,653,653,1
|
|
20240214,145400,358843565,653,653,653,651,10
|
|
20240214,145300,358837043,650,653,654,650,3021
|
|
20240214,145200,356870322,653,653,653,653,0
|
|
20240214,145100,356870322,653,653,656,653,808
|
|
20240214,145000,356342588,653,653,653,653,1005
|
|
20240214,144900,355686323,658,658,658,658,1
|
|
20240214,144800,355685665,652,652,652,652,0
|
|
20240214,144700,355685665,652,659,659,650,50001
|
|
20240214,144600,323094980,661,661,661,661,0
|
|
20240214,144500,323094980,661,661,661,661,0
|
|
20240214,144400,323094980,661,661,661,661,100
|
|
20240214,144300,323028880,661,661,661,661,0
|
|
20240214,144200,323028880,661,661,661,661,0
|
|
20240214,144100,323028880,661,661,661,661,0
|
|
20240214,144000,323028880,661,661,661,661,0
|
|
20240214,143900,323028880,661,661,661,661,336
|
|
20240214,143800,322806784,661,662,662,661,1491
|
|
20240214,143700,321821207,667,667,667,667,0
|
|
20240214,143600,321821207,667,667,667,667,0
|
|
20240214,143500,321821207,667,667,667,667,0
|
|
20240214,143400,321821207,667,668,668,661,2005
|
|
20240214,143300,320495868,669,664,669,661,5069
|
|
20240214,143200,317143436,670,670,670,670,0
|
|
20240214,143100,317143436,670,670,670,670,0
|
|
20240214,143000,317143436,670,670,670,670,156
|
|
20240214,142900,317038916,670,670,670,670,0
|
|
20240214,142800,317038916,670,670,670,670,3471
|
|
20240214,142700,314713346,670,669,670,669,5002
|
|
20240214,142600,311362280,663,669,670,663,10779
|
|
20240214,142500,304174040,670,668,670,668,9658
|
|
20240214,142400,297709196,668,668,668,668,0
|
|
20240214,142300,297709196,668,666,668,666,996
|
|
20240214,142200,297045848,666,663,666,663,7600
|
|
20240214,142100,291998246,665,665,665,665,0
|
|
20240214,142000,291998246,665,665,665,665,2
|
|
20240214,141900,291996916,665,665,665,665,4
|
|
20240214,141800,291994256,664,665,665,664,105
|
|
20240214,141700,291924531,665,664,665,663,2756
|
|
20240214,141600,290094545,663,660,663,660,4486
|
|
20240214,141500,287127327,663,663,663,663,1294
|
|
20240214,141400,286269405,662,660,662,660,586
|
|
20240214,141300,285882243,651,660,661,651,57317
|
|
20240214,141200,248145294,660,660,660,660,0
|
|
20240214,141100,248145294,660,660,660,660,0
|
|
20240214,141000,248145294,660,660,660,660,0
|
|
20240214,140900,248145294,660,660,660,660,0
|
|
20240214,140800,248145294,660,659,660,659,32
|
|
20240214,140700,248124204,660,660,660,660,1
|
|
20240214,140600,248123544,663,663,663,663,0
|
|
20240214,140500,248123544,663,663,663,663,12
|
|
20240214,140400,248115588,663,663,663,663,15242
|
|
20240214,140300,238010142,663,660,663,660,2491
|
|
20240214,140200,236366079,664,660,664,659,2110
|
|
20240214,140100,234973539,664,663,664,663,2219
|
|
20240214,140000,233502332,663,661,663,658,12904
|
|
20240214,135900,224985950,660,665,665,660,4607
|
|
20240214,135800,221943025,665,665,665,665,122
|
|
20240214,135700,221861895,666,665,666,664,2403
|
|
20240214,135600,220263899,665,665,665,664,6240
|
|
20240214,135500,216114509,665,665,665,665,1120
|
|
20240214,135400,215369709,665,663,665,663,1277
|
|
20240214,135300,214522145,663,663,663,663,903
|
|
20240214,135200,213923456,663,663,663,663,260
|
|
20240214,135100,213751076,663,663,663,662,843
|
|
20240214,135000,213192947,663,663,663,663,7
|
|
20240214,134900,213188306,663,662,663,662,1362
|
|
20240214,134800,212286660,663,663,663,663,1
|
|
20240214,134700,212285997,662,660,662,660,397
|
|
20240214,134600,212023443,660,660,660,660,333
|
|
20240214,134500,211803663,660,660,660,660,232
|
|
20240214,134400,211650543,660,660,660,660,1276
|
|
20240214,134300,210808383,660,660,660,660,500
|
|
20240214,134200,210478383,660,660,660,660,235
|
|
20240214,134100,210323283,662,662,662,662,0
|
|
20240214,134000,210323283,662,662,662,662,0
|
|
20240214,133900,210323283,662,662,662,662,3
|
|
20240214,133800,210321297,662,662,662,662,1
|
|
20240214,133700,210320635,660,660,660,660,1765
|
|
20240214,133600,209155735,660,660,660,660,0
|
|
20240214,133500,209155735,660,660,660,660,3
|
|
20240214,133400,209153755,660,660,660,660,0
|
|
20240214,133300,209153755,660,660,660,660,0
|
|
20240214,133200,209153755,660,660,660,660,0
|
|
20240214,133100,209153755,660,660,660,660,10
|
|
20240214,133000,209147155,660,660,660,660,676
|
|
20240214,132900,208700995,660,660,660,660,0
|
|
20240214,132800,208700995,660,660,660,660,500
|
|
20240214,132700,208370995,659,659,659,659,0
|
|
20240214,132600,208370995,659,659,659,659,130
|
|
20240214,132500,208285325,660,660,660,660,0
|
|
20240214,132400,208285325,660,660,660,660,529
|
|
20240214,132300,207936185,660,660,660,660,0
|
|
20240214,132200,207936185,660,660,660,660,21
|
|
20240214,132100,207922325,660,660,660,660,4
|
|
20240214,132000,207919685,660,660,660,656,12
|
|
20240214,131900,207911785,660,660,660,660,1
|
|
20240214,131800,207911125,654,655,655,654,3998
|
|
20240214,131700,205296165,660,660,660,660,0
|
|
20240214,131600,205296165,660,660,660,660,0
|
|
20240214,131500,205296165,660,660,660,660,0
|
|
20240214,131400,205296165,660,660,660,660,1
|
|
20240214,131300,205295505,654,654,654,654,0
|
|
20240214,131200,205295505,654,658,658,654,6619
|
|
20240214,131100,200959361,660,658,660,658,4
|
|
20240214,131000,200956725,658,658,658,658,400
|
|
20240214,130900,200693525,660,660,660,660,0
|
|
20240214,130800,200693525,660,660,660,660,0
|
|
20240214,130700,200693525,660,660,664,660,677
|
|
20240214,130600,200246701,660,664,664,660,12001
|
|
20240214,130500,192326037,660,660,660,660,2502
|
|
20240214,130400,190674717,660,660,660,660,0
|
|
20240214,130300,190674717,660,660,660,660,0
|
|
20240214,130200,190674717,660,660,660,660,458
|
|
20240214,130100,190372437,660,660,660,660,0
|
|
20240214,130000,190372437,660,660,660,660,20
|
|
20240214,125900,190359237,660,660,660,660,0
|
|
20240214,125800,190359237,660,660,660,660,20
|
|
20240214,125700,190346037,664,660,664,658,4865
|
|
20240214,125600,187143837,665,664,665,660,5001
|
|
20240214,125500,183835812,665,665,665,665,83
|
|
20240214,125400,183780617,665,665,665,665,0
|
|
20240214,125300,183780617,665,664,665,664,801
|
|
20240214,125200,183248752,664,664,664,664,4
|
|
20240214,125100,183246096,664,664,664,664,296
|
|
20240214,125000,183049552,664,664,664,664,0
|
|
20240214,124900,183049552,664,664,664,664,1
|
|
20240214,124800,183048888,660,660,660,660,0
|
|
20240214,124700,183048888,660,664,664,660,5000
|
|
20240214,124600,179747776,665,665,665,665,20
|
|
20240214,124500,179734476,665,665,665,665,45
|
|
20240214,124400,179704551,664,664,664,664,160
|
|
20240214,124300,179598311,665,665,665,665,0
|
|
20240214,124200,179598311,665,665,665,665,0
|
|
20240214,124100,179598311,665,665,665,665,0
|
|
20240214,124000,179598311,665,664,665,664,11
|
|
20240214,123900,179591005,660,660,660,660,0
|
|
20240214,123800,179591005,660,660,660,660,3300
|
|
20240214,123700,177413005,660,660,660,660,200
|
|
20240214,123600,177281005,660,659,660,659,4334
|
|
20240214,123500,174420665,658,658,658,658,0
|
|
20240214,123400,174420665,658,658,658,658,0
|
|
20240214,123300,174420665,658,658,658,658,0
|
|
20240214,123200,174420665,658,658,658,658,0
|
|
20240214,123100,174420665,658,658,658,658,0
|
|
20240214,123000,174420665,658,658,658,658,0
|
|
20240214,122900,174420665,658,658,658,658,0
|
|
20240214,122800,174420665,658,658,658,658,605
|
|
20240214,122700,174022575,660,660,660,660,0
|
|
20240214,122600,174022575,660,660,660,660,0
|
|
20240214,122500,174022575,660,660,660,660,300
|
|
20240214,122400,173824575,660,660,660,660,2005
|
|
20240214,122300,172501275,660,660,660,660,224
|
|
20240214,122200,172353435,660,660,660,660,500
|
|
20240214,122100,172023435,660,660,660,660,1027
|
|
20240214,122000,171345615,660,660,660,660,1
|
|
20240214,121900,171344955,660,660,660,660,50
|
|
20240214,121800,171311955,660,660,660,660,0
|
|
20240214,121700,171311955,660,660,660,660,0
|
|
20240214,121600,171311955,660,658,660,658,261
|
|
20240214,121500,171139857,658,658,658,658,0
|
|
20240214,121400,171139857,658,658,658,658,502
|
|
20240214,121300,170809541,658,658,658,658,0
|
|
20240214,121200,170809541,658,658,658,658,0
|
|
20240214,121100,170809541,658,658,658,658,0
|
|
20240214,121000,170809541,658,658,658,658,10
|
|
20240214,120900,170802961,658,658,658,658,10
|
|
20240214,120800,170796381,658,658,658,658,0
|
|
20240214,120700,170796381,658,658,658,658,0
|
|
20240214,120600,170796381,658,658,658,658,270
|
|
20240214,120500,170618721,660,660,660,660,0
|
|
20240214,120400,170618721,660,660,660,660,0
|
|
20240214,120300,170618721,660,660,660,660,0
|
|
20240214,120200,170618721,660,660,660,660,0
|
|
20240214,120100,170618721,660,660,660,660,0
|
|
20240214,120000,170618721,660,660,660,660,0
|
|
20240214,115900,170618721,660,660,660,660,0
|
|
20240214,115800,170618721,660,660,660,660,2
|
|
20240214,115700,170617401,660,660,660,660,0
|
|
20240214,115600,170617401,660,660,660,660,1
|
|
20240214,115500,170616741,652,656,656,652,5000
|
|
20240214,115400,167347264,657,657,657,657,1000
|
|
20240214,115300,166690264,660,660,660,660,1
|
|
20240214,115200,166689604,657,660,660,657,303
|
|
20240214,115100,166490527,657,657,657,657,900
|
|
20240214,115000,165899227,657,659,659,657,6589
|
|
20240214,114900,161568059,660,660,660,660,0
|
|
20240214,114800,161568059,660,663,663,660,580
|
|
20240214,114700,161185256,660,664,664,659,1039
|
|
20240214,114600,160499520,660,661,661,660,5000
|
|
20240214,114500,157199140,660,660,660,660,0
|
|
20240214,114400,157199140,660,661,661,660,5000
|
|
20240214,114300,153899130,666,666,666,666,1
|
|
20240214,114200,153898464,660,667,668,660,5008
|
|
20240214,114100,150585061,667,667,667,667,0
|
|
20240214,114000,150585061,667,667,667,667,21
|
|
20240214,113900,150571054,667,667,667,667,104
|
|
20240214,113800,150501686,667,667,668,667,61
|
|
20240214,113700,150460998,667,666,667,666,89
|
|
20240214,113600,150401723,666,666,666,666,0
|
|
20240214,113500,150401723,666,666,666,666,0
|
|
20240214,113400,150401723,666,666,666,666,1
|
|
20240214,113300,150401057,663,663,663,663,0
|
|
20240214,113200,150401057,663,663,663,663,44
|
|
20240214,113100,150371885,666,666,666,666,10
|
|
20240214,113000,150365225,666,666,666,666,0
|
|
20240214,112900,150365225,666,666,666,666,0
|
|
20240214,112800,150365225,666,666,666,666,0
|
|
20240214,112700,150365225,666,666,666,666,0
|
|
20240214,112600,150365225,666,666,666,666,3
|
|
20240214,112500,150363227,663,664,664,663,80
|
|
20240214,112400,150310177,666,666,666,666,0
|
|
20240214,112300,150310177,666,666,667,666,1127
|
|
20240214,112200,149558591,666,666,666,666,193
|
|
20240214,112100,149430053,666,666,666,666,0
|
|
20240214,112000,149430053,666,665,666,665,800
|
|
20240214,111900,148897348,665,665,665,665,0
|
|
20240214,111800,148897348,665,665,665,665,0
|
|
20240214,111700,148897348,665,666,666,665,31
|
|
20240214,111600,148876732,663,662,663,662,791
|
|
20240214,111500,148353088,663,663,663,663,0
|
|
20240214,111400,148353088,663,663,663,663,0
|
|
20240214,111300,148353088,663,663,663,663,0
|
|
20240214,111200,148353088,663,663,663,663,100
|
|
20240214,111100,148286788,663,663,663,663,0
|
|
20240214,111000,148286788,663,665,665,663,7
|
|
20240214,110900,148282143,665,665,665,665,1
|
|
20240214,110800,148281478,659,660,660,659,217
|
|
20240214,110700,148138464,667,667,667,667,0
|
|
20240214,110600,148138464,667,667,667,667,0
|
|
20240214,110500,148138464,667,667,667,667,0
|
|
20240214,110400,148138464,667,667,667,667,443
|
|
20240214,110300,147842983,656,656,656,656,2
|
|
20240214,110200,147841671,668,661,668,652,13106
|
|
20240214,110100,139126864,661,661,661,661,3
|
|
20240214,110000,139124881,663,661,663,661,23
|
|
20240214,105900,139109638,661,662,662,661,2033
|
|
20240214,105800,137764815,663,663,663,663,0
|
|
20240214,105700,137764815,663,663,663,663,0
|
|
20240214,105600,137764815,663,663,663,663,805
|
|
20240214,105500,137231100,663,663,663,663,1
|
|
20240214,105400,137230437,661,661,661,661,2
|
|
20240214,105300,137229115,661,661,661,661,30
|
|
20240214,105200,137209285,663,665,665,663,300
|
|
20240214,105100,137010185,665,665,665,665,0
|
|
20240214,105000,137010185,665,665,665,665,172
|
|
20240214,104900,136895805,667,667,667,667,0
|
|
20240214,104800,136895805,667,660,667,660,10000
|
|
20240214,104700,130237051,660,661,661,660,504
|
|
20240214,104600,129903909,661,661,661,661,5
|
|
20240214,104500,129900604,661,661,661,661,0
|
|
20240214,104400,129900604,661,661,661,661,40
|
|
20240214,104300,129874164,662,662,662,662,105
|
|
20240214,104200,129804654,663,663,663,663,50
|
|
20240214,104100,129771504,663,663,663,663,0
|
|
20240214,104000,129771504,663,659,663,654,2593
|
|
20240214,103900,128056086,663,660,663,660,503
|
|
20240214,103800,127722603,658,658,658,658,3547
|
|
20240214,103700,125388677,635,635,635,635,0
|
|
20240214,103600,125388677,635,666,666,635,53067
|
|
20240214,103500,90663268,671,673,673,671,8
|
|
20240214,103400,90657894,667,669,669,667,3000
|
|
20240214,103300,88656848,674,674,674,674,0
|
|
20240214,103200,88656848,674,674,674,674,500
|
|
20240214,103100,88319848,674,674,674,674,0
|
|
20240214,103000,88319848,674,674,674,674,0
|
|
20240214,102900,88319848,674,672,674,671,5074
|
|
20240214,102800,84915181,674,674,674,674,0
|
|
20240214,102700,84915181,674,674,674,674,0
|
|
20240214,102600,84915181,674,674,674,674,2
|
|
20240214,102500,84913833,674,669,674,669,9943
|
|
20240214,102400,78238143,669,669,669,669,0
|
|
20240214,102300,78238143,669,665,669,665,812
|
|
20240214,102200,77698115,671,671,671,671,0
|
|
20240214,102100,77698115,671,671,671,671,0
|
|
20240214,102000,77698115,671,671,671,671,0
|
|
20240214,101900,77698115,671,671,671,671,2
|
|
20240214,101800,77696773,663,665,665,663,7000
|
|
20240214,101700,73052247,672,672,672,672,0
|
|
20240214,101600,73052247,672,672,672,672,0
|
|
20240214,101500,73052247,672,672,672,672,0
|
|
20240214,101400,73052247,672,672,672,672,0
|
|
20240214,101300,73052247,672,672,672,672,0
|
|
20240214,101200,73052247,672,672,672,672,15
|
|
20240214,101100,73042167,672,670,672,670,10002
|
|
20240214,101000,66330961,670,670,670,670,15
|
|
20240214,100900,66320911,670,667,670,667,5000
|
|
20240214,100800,62971808,667,667,667,667,1
|
|
20240214,100700,62971141,662,665,665,662,5000
|
|
20240214,100600,59658660,671,670,671,670,7
|
|
20240214,100500,59653969,671,671,671,671,0
|
|
20240214,100400,59653969,671,670,671,670,21
|
|
20240214,100300,59639891,670,670,670,670,0
|
|
20240214,100200,59639891,670,670,670,670,4
|
|
20240214,100100,59637211,671,666,671,665,167
|
|
20240214,100000,59526059,664,667,667,663,15014
|
|
20240214,095900,49547507,667,673,673,667,448
|
|
20240214,095800,49248460,673,673,673,673,208
|
|
20240214,095700,49108476,673,673,673,673,0
|
|
20240214,095600,49108476,673,673,673,673,0
|
|
20240214,095500,49108476,673,673,673,673,0
|
|
20240214,095400,49108476,673,673,673,673,0
|
|
20240214,095300,49108476,673,673,673,673,815
|
|
20240214,095200,48559981,673,673,673,673,0
|
|
20240214,095100,48559981,673,673,673,673,11
|
|
20240214,095000,48552578,672,668,672,668,3391
|
|
20240214,094900,46274017,673,673,673,673,0
|
|
20240214,094800,46274017,673,673,673,673,0
|
|
20240214,094700,46274017,673,669,673,669,338
|
|
20240214,094600,46047887,669,673,673,669,2101
|
|
20240214,094500,44634294,674,674,674,674,0
|
|
20240214,094400,44634294,674,673,674,673,458
|
|
20240214,094300,44326050,674,674,674,674,1
|
|
20240214,094200,44325376,673,672,673,672,300
|
|
20240214,094100,44123477,670,670,670,670,363
|
|
20240214,094000,43880267,670,670,670,670,1
|
|
20240214,093900,43879597,670,670,670,670,1
|
|
20240214,093800,43878927,670,670,670,670,6
|
|
20240214,093700,43874907,670,670,670,665,1203
|
|
20240214,093600,43072824,672,672,672,672,0
|
|
20240214,093500,43072824,672,672,672,672,3
|
|
20240214,093400,43070808,674,674,674,674,1
|
|
20240214,093300,43070134,673,670,673,670,3853
|
|
20240214,093200,40482621,670,670,670,670,1000
|
|
20240214,093100,39812621,670,669,670,666,2401
|
|
20240214,093000,38209548,666,670,670,666,61
|
|
20240214,092900,38168918,669,669,669,669,9071
|
|
20240214,092800,32100419,669,669,669,669,1323
|
|
20240214,092700,31215332,669,667,669,667,1215
|
|
20240214,092600,30402973,669,670,670,669,3
|
|
20240214,092500,30400965,670,670,670,667,612
|
|
20240214,092400,29991801,669,671,671,669,27
|
|
20240214,092300,29973704,673,673,673,672,125
|
|
20240214,092200,29889582,673,672,673,672,422
|
|
20240214,092100,29605583,673,673,673,673,0
|
|
20240214,092000,29605583,673,673,673,673,0
|
|
20240214,091900,29605583,673,673,673,673,0
|
|
20240214,091800,29605583,673,671,673,671,5577
|
|
20240214,091700,25855747,672,671,672,671,2000
|
|
20240214,091600,24511767,672,667,672,664,3201
|
|
20240214,091500,22372873,672,670,672,670,4767
|
|
20240214,091400,19174377,670,670,670,670,35
|
|
20240214,091300,19150927,670,669,670,669,202
|
|
20240214,091200,19015787,664,669,669,664,111
|
|
20240214,091100,18941972,672,672,672,672,0
|
|
20240214,091000,18941972,672,672,672,672,0
|
|
20240214,090900,18941972,672,671,672,662,1101
|
|
20240214,090800,18211589,673,671,673,671,62
|
|
20240214,090700,18169963,673,673,673,672,12570
|
|
20240214,090600,9710553,675,674,675,674,739
|
|
20240214,090500,9211877,675,667,675,667,2170
|
|
20240214,090400,7761381,667,666,667,666,3000
|
|
20240214,090300,5760382,667,659,667,659,701
|
|
20240214,090200,5298415,659,655,659,655,5172
|
|
20240214,090100,1900755,655,655,655,655,457
|
|
20240214,090000,1601420,660,659,660,659,2430
|