620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,191700,448297676,612,612,612,612,14115
|
|
20240215,191600,448297676,612,612,612,612,0
|
|
20240215,191500,448297676,612,612,612,612,0
|
|
20240215,191400,448297676,612,612,612,612,0
|
|
20240215,191300,448297676,612,612,612,612,0
|
|
20240215,191200,448297676,612,612,612,612,0
|
|
20240215,191100,448297676,612,612,612,612,0
|
|
20240215,191000,448297676,612,612,612,612,0
|
|
20240215,190900,448297676,612,612,612,612,0
|
|
20240215,190800,448297676,612,612,612,612,0
|
|
20240215,190700,448297676,612,612,612,612,0
|
|
20240215,190600,448297676,612,612,612,612,0
|
|
20240215,190500,448297676,612,612,612,612,0
|
|
20240215,190400,448297676,612,612,612,612,0
|
|
20240215,190300,448297676,612,612,612,612,0
|
|
20240215,190200,448297676,612,612,612,612,0
|
|
20240215,190100,448297676,612,612,612,612,0
|
|
20240215,190000,448297676,612,612,612,612,0
|
|
20240215,185900,448297676,612,612,612,612,0
|
|
20240215,185800,448297676,612,612,612,612,0
|
|
20240215,185700,448297676,612,612,612,612,0
|
|
20240215,185600,448297676,612,612,612,612,0
|
|
20240215,185500,448297676,612,612,612,612,0
|
|
20240215,185400,448297676,612,612,612,612,0
|
|
20240215,185300,448297676,612,612,612,612,0
|
|
20240215,185200,448297676,612,612,612,612,0
|
|
20240215,185100,448297676,612,612,612,612,0
|
|
20240215,185000,448297676,612,612,612,612,0
|
|
20240215,184900,448297676,612,612,612,612,0
|
|
20240215,184800,448297676,612,612,612,612,0
|
|
20240215,184700,448297676,612,612,612,612,14115
|
|
20240215,184600,448297676,612,612,612,612,0
|
|
20240215,184500,448297676,612,612,612,612,0
|
|
20240215,184400,448297676,612,612,612,612,0
|
|
20240215,184300,448297676,612,612,612,612,0
|
|
20240215,184200,448297676,612,612,612,612,0
|
|
20240215,184100,448297676,612,612,612,612,0
|
|
20240215,184000,448297676,612,612,612,612,0
|
|
20240215,183900,448297676,612,612,612,612,0
|
|
20240215,183800,448297676,612,612,612,612,0
|
|
20240215,183700,448297676,612,612,612,612,0
|
|
20240215,183600,448297676,612,612,612,612,0
|
|
20240215,183500,448297676,612,612,612,612,0
|
|
20240215,183400,448297676,612,612,612,612,0
|
|
20240215,183300,448297676,612,612,612,612,0
|
|
20240215,183200,448297676,612,612,612,612,0
|
|
20240215,183100,448297676,612,612,612,612,0
|
|
20240215,183000,448297676,612,612,612,612,0
|
|
20240215,182900,448297676,612,612,612,612,0
|
|
20240215,182800,448297676,612,612,612,612,0
|
|
20240215,182700,448297676,612,612,612,612,0
|
|
20240215,182600,448297676,612,612,612,612,0
|
|
20240215,182500,448297676,612,612,612,612,0
|
|
20240215,182400,448297676,612,612,612,612,0
|
|
20240215,182300,448297676,612,612,612,612,0
|
|
20240215,182200,448297676,612,612,612,612,0
|
|
20240215,182100,448297676,612,612,612,612,0
|
|
20240215,182000,448297676,612,612,612,612,0
|
|
20240215,181900,448297676,612,612,612,612,0
|
|
20240215,181800,448297676,612,612,612,612,0
|
|
20240215,181700,448297676,612,612,612,612,14115
|
|
20240215,181600,448297676,612,612,612,612,0
|
|
20240215,181500,448297676,612,612,612,612,0
|
|
20240215,181400,448297676,612,612,612,612,0
|
|
20240215,181300,448297676,612,612,612,612,0
|
|
20240215,181200,448297676,612,612,612,612,0
|
|
20240215,181100,448297676,612,612,612,612,0
|
|
20240215,181000,448297676,612,612,612,612,0
|
|
20240215,180900,448297676,612,612,612,612,0
|
|
20240215,180800,448297676,612,612,612,612,0
|
|
20240215,180700,448297676,612,612,612,612,0
|
|
20240215,180600,448297676,612,612,612,612,0
|
|
20240215,180500,448297676,612,612,612,612,0
|
|
20240215,180400,448297676,612,612,612,612,0
|
|
20240215,180300,448297676,612,612,612,612,0
|
|
20240215,180200,448297676,612,612,612,612,0
|
|
20240215,180100,448297676,612,612,612,612,0
|
|
20240215,180000,448297676,612,612,612,612,0
|
|
20240215,175900,448297676,612,612,612,612,0
|
|
20240215,175800,448297676,612,612,612,612,0
|
|
20240215,175700,448297676,612,612,612,612,0
|
|
20240215,175600,448297676,612,612,612,612,0
|
|
20240215,175500,448297676,612,612,612,612,0
|
|
20240215,175400,448297676,612,612,612,612,0
|
|
20240215,175300,448297676,612,612,612,612,0
|
|
20240215,175200,448297676,612,612,612,612,0
|
|
20240215,175100,448297676,612,612,612,612,0
|
|
20240215,175000,448297676,612,612,612,612,0
|
|
20240215,174900,448297676,612,612,612,612,0
|
|
20240215,174800,448297676,612,612,612,612,0
|
|
20240215,174700,448297676,612,612,612,612,14115
|
|
20240215,174600,448297676,612,612,612,612,0
|
|
20240215,174500,448297676,612,612,612,612,0
|
|
20240215,174400,448297676,612,612,612,612,0
|
|
20240215,174300,448297676,612,612,612,612,0
|
|
20240215,174200,448297676,612,612,612,612,0
|
|
20240215,174100,448297676,612,612,612,612,0
|
|
20240215,174000,448297676,612,612,612,612,0
|
|
20240215,173900,448297676,612,612,612,612,0
|
|
20240215,173800,448297676,612,612,612,612,0
|
|
20240215,173700,448297676,612,612,612,612,0
|
|
20240215,173600,448297676,612,612,612,612,0
|
|
20240215,173500,448297676,612,612,612,612,0
|
|
20240215,173400,448297676,612,612,612,612,0
|
|
20240215,173300,448297676,612,612,612,612,0
|
|
20240215,173200,448297676,612,612,612,612,0
|
|
20240215,173100,448297676,612,612,612,612,0
|
|
20240215,173000,448297676,612,612,612,612,0
|
|
20240215,172900,448297676,612,612,612,612,0
|
|
20240215,172800,448297676,612,612,612,612,0
|
|
20240215,172700,448297676,612,612,612,612,0
|
|
20240215,172600,448297676,612,612,612,612,0
|
|
20240215,172500,448297676,612,612,612,612,0
|
|
20240215,172400,448297676,612,612,612,612,0
|
|
20240215,172300,448297676,612,612,612,612,0
|
|
20240215,172200,448297676,612,612,612,612,0
|
|
20240215,172100,448297676,612,612,612,612,0
|
|
20240215,172000,448297676,612,612,612,612,0
|
|
20240215,171900,448297676,612,612,612,612,0
|
|
20240215,171800,448297676,612,612,612,612,0
|
|
20240215,171700,448297676,612,612,612,612,14115
|
|
20240215,171600,448297676,612,612,612,612,0
|
|
20240215,171500,448297676,612,612,612,612,0
|
|
20240215,171400,448297676,612,612,612,612,0
|
|
20240215,171300,448297676,612,612,612,612,0
|
|
20240215,171200,448297676,612,612,612,612,0
|
|
20240215,171100,448297676,612,612,612,612,0
|
|
20240215,171000,448297676,612,612,612,612,0
|
|
20240215,170900,448297676,612,612,612,612,0
|
|
20240215,170800,448297676,612,612,612,612,0
|
|
20240215,170700,448297676,612,612,612,612,0
|
|
20240215,170600,448297676,612,612,612,612,0
|
|
20240215,170500,448297676,612,612,612,612,0
|
|
20240215,170400,448297676,612,612,612,612,0
|
|
20240215,170300,448297676,612,612,612,612,0
|
|
20240215,170200,448297676,612,612,612,612,0
|
|
20240215,170100,448297676,612,612,612,612,0
|
|
20240215,170000,448297676,612,612,612,612,0
|
|
20240215,165900,448297676,612,612,612,612,0
|
|
20240215,165800,448297676,612,612,612,612,0
|
|
20240215,165700,448297676,612,612,612,612,0
|
|
20240215,165600,448297676,612,612,612,612,0
|
|
20240215,165500,448297676,612,612,612,612,0
|
|
20240215,165400,448297676,612,612,612,612,0
|
|
20240215,165300,448297676,612,612,612,612,0
|
|
20240215,165200,448297676,612,612,612,612,0
|
|
20240215,165100,448297676,612,612,612,612,0
|
|
20240215,165000,448297676,612,612,612,612,0
|
|
20240215,164900,448297676,612,612,612,612,0
|
|
20240215,164800,448297676,612,612,612,612,0
|
|
20240215,164700,448297676,612,612,612,612,14115
|
|
20240215,164600,448297676,612,612,612,612,0
|
|
20240215,164500,448297676,612,612,612,612,0
|
|
20240215,164400,448297676,612,612,612,612,0
|
|
20240215,164300,448297676,612,612,612,612,0
|
|
20240215,164200,448297676,612,612,612,612,0
|
|
20240215,164100,448297676,612,612,612,612,0
|
|
20240215,164000,448297676,612,612,612,612,0
|
|
20240215,163900,448297676,612,612,612,612,0
|
|
20240215,163800,448297676,612,612,612,612,0
|
|
20240215,163700,448297676,612,612,612,612,0
|
|
20240215,163600,448297676,612,612,612,612,0
|
|
20240215,163500,448297676,612,612,612,612,0
|
|
20240215,163400,448297676,612,612,612,612,0
|
|
20240215,163300,448297676,612,612,612,612,0
|
|
20240215,163200,448297676,612,612,612,612,0
|
|
20240215,163100,448297676,612,612,612,612,0
|
|
20240215,163000,448297676,612,612,612,612,0
|
|
20240215,162900,448297676,612,612,612,612,0
|
|
20240215,162800,448297676,612,612,612,612,0
|
|
20240215,162700,448297676,612,612,612,612,0
|
|
20240215,162600,448297676,612,612,612,612,0
|
|
20240215,162500,448297676,612,612,612,612,0
|
|
20240215,162400,448297676,612,612,612,612,0
|
|
20240215,162300,448297676,612,612,612,612,0
|
|
20240215,162200,448297676,612,612,612,612,0
|
|
20240215,162100,448297676,612,612,612,612,0
|
|
20240215,162000,448297676,612,612,612,612,0
|
|
20240215,161900,448297676,612,612,612,612,0
|
|
20240215,161800,448297676,612,612,612,612,0
|
|
20240215,161700,448297676,612,612,612,612,14115
|
|
20240215,161600,448297676,612,612,612,612,0
|
|
20240215,161500,448297676,612,612,612,612,0
|
|
20240215,161400,448297676,612,612,612,612,0
|
|
20240215,161300,448297676,612,612,612,612,0
|
|
20240215,161200,448297676,612,612,612,612,0
|
|
20240215,161100,448297676,612,612,612,612,0
|
|
20240215,161000,448297676,612,612,612,612,0
|
|
20240215,160900,448297676,612,612,612,612,0
|
|
20240215,160800,448297676,612,612,612,612,0
|
|
20240215,160700,448297676,612,612,612,612,0
|
|
20240215,160600,448297676,612,612,612,612,0
|
|
20240215,160500,448297676,612,612,612,612,0
|
|
20240215,160400,448297676,612,612,612,612,0
|
|
20240215,160300,448297676,612,612,612,612,0
|
|
20240215,160200,448297676,612,612,612,612,0
|
|
20240215,160100,448297676,612,612,612,612,0
|
|
20240215,160000,448297676,612,612,612,612,0
|
|
20240215,155900,448297676,612,612,612,612,0
|
|
20240215,155800,448297676,612,612,612,612,0
|
|
20240215,155700,448297676,612,612,612,612,0
|
|
20240215,155600,448297676,612,612,612,612,0
|
|
20240215,155500,448297676,612,612,612,612,0
|
|
20240215,155400,448297676,612,612,612,612,0
|
|
20240215,155300,448297676,612,612,612,612,0
|
|
20240215,155200,448297676,612,612,612,612,0
|
|
20240215,155100,448297676,612,612,612,612,0
|
|
20240215,155000,448297676,612,612,612,612,0
|
|
20240215,154900,448297676,612,612,612,612,0
|
|
20240215,154800,448297676,612,612,612,612,0
|
|
20240215,154700,448297676,612,612,612,612,14115
|
|
20240215,154600,448297676,612,612,612,612,0
|
|
20240215,154500,448297676,612,612,612,612,0
|
|
20240215,154400,448297676,612,612,612,612,0
|
|
20240215,154300,448297676,612,612,612,612,0
|
|
20240215,154200,448297676,612,612,612,612,0
|
|
20240215,154100,448297676,612,612,612,612,0
|
|
20240215,154000,448297676,612,612,612,612,0
|
|
20240215,153900,448297676,612,612,612,612,0
|
|
20240215,153800,448297676,612,612,612,612,0
|
|
20240215,153700,448297676,612,612,612,612,0
|
|
20240215,153600,448297676,612,612,612,612,0
|
|
20240215,153500,448297676,612,612,612,612,0
|
|
20240215,153400,448297676,612,612,612,612,0
|
|
20240215,153300,448297676,612,612,612,612,0
|
|
20240215,153200,448297676,612,612,612,612,0
|
|
20240215,153100,448297676,612,612,612,612,0
|
|
20240215,153000,448297676,612,612,612,612,14115
|
|
20240215,152900,439659296,617,617,617,617,0
|
|
20240215,152800,439659296,617,617,617,617,0
|
|
20240215,152700,439659296,617,617,617,617,0
|
|
20240215,152600,439659296,617,617,617,617,0
|
|
20240215,152500,439659296,617,617,617,617,0
|
|
20240215,152400,439659296,617,617,617,617,0
|
|
20240215,152300,439659296,617,617,617,617,0
|
|
20240215,152200,439659296,617,617,617,617,0
|
|
20240215,152100,439659296,617,617,617,617,0
|
|
20240215,152000,439659296,617,617,617,617,0
|
|
20240215,151900,439659296,617,615,617,615,7164
|
|
20240215,151800,435246570,615,615,615,613,2451
|
|
20240215,151700,433742285,615,615,615,615,600
|
|
20240215,151600,433373285,615,615,615,615,0
|
|
20240215,151500,433373285,615,615,615,615,100
|
|
20240215,151400,433311785,615,614,615,614,200
|
|
20240215,151300,433188948,615,615,615,615,0
|
|
20240215,151200,433188948,615,615,615,615,190
|
|
20240215,151100,433072098,613,613,613,613,0
|
|
20240215,151000,433072098,613,614,614,613,9000
|
|
20240215,150900,427554283,616,615,616,615,1057
|
|
20240215,150800,426904227,616,616,616,616,1464
|
|
20240215,150700,426002403,616,615,616,615,209
|
|
20240215,150600,425873866,615,615,615,615,50
|
|
20240215,150500,425843116,615,615,615,615,21
|
|
20240215,150400,425830201,614,614,614,614,0
|
|
20240215,150300,425830201,614,615,615,614,3020
|
|
20240215,150200,423974911,616,616,616,616,20
|
|
20240215,150100,423962591,616,615,616,615,10
|
|
20240215,150000,423956436,615,615,615,614,1083
|
|
20240215,145900,423290401,615,614,615,614,1002
|
|
20240215,145800,422675171,615,615,615,615,1579
|
|
20240215,145700,421704086,615,615,615,615,2255
|
|
20240215,145600,420317261,616,616,616,614,3004
|
|
20240215,145500,418469462,615,615,616,615,170
|
|
20240215,145400,418364907,616,616,616,616,508
|
|
20240215,145300,418051979,616,616,616,616,0
|
|
20240215,145200,418051979,616,615,616,614,6009
|
|
20240215,145100,414360444,615,615,615,615,10
|
|
20240215,145000,414354294,616,616,616,616,0
|
|
20240215,144900,414354294,616,616,616,616,813
|
|
20240215,144800,413853486,616,615,616,615,14019
|
|
20240215,144700,405231800,615,615,615,615,5000
|
|
20240215,144600,402156800,616,616,616,616,0
|
|
20240215,144500,402156800,616,616,616,616,350
|
|
20240215,144400,401941200,615,616,616,615,248
|
|
20240215,144300,401788644,616,616,616,616,1029
|
|
20240215,144200,401154780,616,616,616,616,0
|
|
20240215,144100,401154780,616,616,616,616,1120
|
|
20240215,144000,400464860,617,617,617,616,1303
|
|
20240215,143900,399662209,617,617,617,617,810
|
|
20240215,143800,399162439,618,618,618,618,0
|
|
20240215,143700,399162439,618,618,618,618,10
|
|
20240215,143600,399156259,618,616,618,615,15778
|
|
20240215,143500,389448438,617,617,617,617,234
|
|
20240215,143400,389304060,618,618,618,618,0
|
|
20240215,143300,389304060,618,618,618,618,1
|
|
20240215,143200,389303442,618,618,618,618,0
|
|
20240215,143100,389303442,618,619,619,618,12
|
|
20240215,143000,389296017,619,619,619,619,0
|
|
20240215,142900,389296017,619,619,619,619,0
|
|
20240215,142800,389296017,619,619,619,619,1
|
|
20240215,142700,389295398,619,619,619,619,2
|
|
20240215,142600,389294160,619,619,619,619,8071
|
|
20240215,142500,384298211,619,618,619,616,5163
|
|
20240215,142400,381115792,619,619,619,619,0
|
|
20240215,142300,381115792,619,619,619,618,551
|
|
20240215,142200,380774773,619,618,619,617,877
|
|
20240215,142100,380231990,619,617,619,616,2271
|
|
20240215,142000,378832848,619,618,619,618,130
|
|
20240215,141900,378752478,619,616,619,616,962
|
|
20240215,141800,378159883,620,620,620,620,1
|
|
20240215,141700,378159263,615,620,620,615,32920
|
|
20240215,141600,357840030,621,621,621,621,1
|
|
20240215,141500,357839409,621,621,621,621,11
|
|
20240215,141400,357832578,621,621,621,621,3300
|
|
20240215,141300,355783278,621,621,621,621,5833
|
|
20240215,141200,352160985,622,622,622,622,1621
|
|
20240215,141100,351152723,622,622,622,622,1001
|
|
20240215,141000,350530101,622,622,622,622,1800
|
|
20240215,140900,349410501,621,621,621,621,270
|
|
20240215,140800,349242831,621,621,621,621,200
|
|
20240215,140700,349118631,622,622,622,622,0
|
|
20240215,140600,349118631,622,622,622,622,0
|
|
20240215,140500,349118631,622,622,622,622,0
|
|
20240215,140400,349118631,622,622,622,622,2
|
|
20240215,140300,349117387,620,620,620,620,76
|
|
20240215,140200,349070267,622,622,622,622,0
|
|
20240215,140100,349070267,622,622,622,622,0
|
|
20240215,140000,349070267,622,622,622,622,0
|
|
20240215,135900,349070267,622,622,622,622,0
|
|
20240215,135800,349070267,622,622,622,622,0
|
|
20240215,135700,349070267,622,622,622,622,0
|
|
20240215,135600,349070267,622,622,622,622,0
|
|
20240215,135500,349070267,622,622,622,622,0
|
|
20240215,135400,349070267,622,622,622,622,20
|
|
20240215,135300,349057827,622,622,622,622,0
|
|
20240215,135200,349057827,622,622,622,622,0
|
|
20240215,135100,349057827,622,622,622,622,0
|
|
20240215,135000,349057827,622,622,622,622,4
|
|
20240215,134900,349055339,622,622,622,622,1000
|
|
20240215,134800,348433339,622,622,622,622,468
|
|
20240215,134700,348142243,619,619,619,619,8
|
|
20240215,134600,348137291,619,619,619,619,2669
|
|
20240215,134500,346485180,619,619,619,619,0
|
|
20240215,134400,346485180,619,619,619,619,0
|
|
20240215,134300,346485180,619,620,622,619,3002
|
|
20240215,134200,344626362,622,622,622,622,1
|
|
20240215,134100,344625740,621,621,621,621,0
|
|
20240215,134000,344625740,621,622,622,621,288
|
|
20240215,133900,344446891,621,621,621,621,669
|
|
20240215,133800,344031442,621,621,621,621,1000
|
|
20240215,133700,343410442,621,621,621,619,6429
|
|
20240215,133600,339426193,621,621,621,621,2
|
|
20240215,133500,339424951,622,622,622,622,3
|
|
20240215,133400,339423085,622,622,622,622,0
|
|
20240215,133300,339423085,622,622,622,622,0
|
|
20240215,133200,339423085,622,622,622,622,2
|
|
20240215,133100,339421841,622,622,622,622,1
|
|
20240215,133000,339421219,621,621,621,621,3
|
|
20240215,132900,339419356,621,621,621,621,3
|
|
20240215,132800,339417493,622,621,622,621,4
|
|
20240215,132700,339415008,621,621,621,621,368
|
|
20240215,132600,339186480,622,622,622,622,102
|
|
20240215,132500,339123036,623,623,623,623,1605
|
|
20240215,132400,338123121,623,623,623,623,0
|
|
20240215,132300,338123121,623,623,623,623,0
|
|
20240215,132200,338123121,623,623,623,623,0
|
|
20240215,132100,338123121,623,623,623,623,0
|
|
20240215,132000,338123121,623,623,623,623,91
|
|
20240215,131900,338066428,623,623,623,623,0
|
|
20240215,131800,338066428,623,623,623,622,2285
|
|
20240215,131700,336645156,622,623,623,622,3
|
|
20240215,131600,336643289,623,622,623,620,5501
|
|
20240215,131500,333230353,623,623,623,623,0
|
|
20240215,131400,333230353,623,623,623,623,100
|
|
20240215,131300,333168053,623,623,623,623,0
|
|
20240215,131200,333168053,623,623,623,623,0
|
|
20240215,131100,333168053,623,623,623,623,623
|
|
20240215,131000,332779924,622,623,623,622,1723
|
|
20240215,130900,331708216,623,623,623,623,1
|
|
20240215,130800,331707593,623,623,623,623,0
|
|
20240215,130700,331707593,623,623,623,623,0
|
|
20240215,130600,331707593,623,623,623,623,0
|
|
20240215,130500,331707593,623,623,623,623,1
|
|
20240215,130400,331706970,623,623,623,623,0
|
|
20240215,130300,331706970,623,623,623,623,0
|
|
20240215,130200,331706970,623,623,623,623,0
|
|
20240215,130100,331706970,623,623,623,623,80
|
|
20240215,130000,331657130,623,623,623,623,1
|
|
20240215,125900,331656507,623,623,623,623,0
|
|
20240215,125800,331656507,623,623,623,623,201
|
|
20240215,125700,331531284,623,623,623,623,0
|
|
20240215,125600,331531284,623,623,623,623,0
|
|
20240215,125500,331531284,623,623,623,623,10
|
|
20240215,125400,331525054,621,621,621,621,1
|
|
20240215,125300,331524433,623,623,623,623,1
|
|
20240215,125200,331523810,620,620,620,620,0
|
|
20240215,125100,331523810,620,620,620,620,0
|
|
20240215,125000,331523810,620,620,620,620,0
|
|
20240215,124900,331523810,620,623,623,620,17000
|
|
20240215,124800,320975059,625,625,625,625,0
|
|
20240215,124700,320975059,625,625,625,625,0
|
|
20240215,124600,320975059,625,625,625,625,0
|
|
20240215,124500,320975059,625,625,625,625,0
|
|
20240215,124400,320975059,625,625,625,625,0
|
|
20240215,124300,320975059,625,625,625,625,480
|
|
20240215,124200,320675059,625,625,625,625,0
|
|
20240215,124100,320675059,625,625,625,625,200
|
|
20240215,124000,320550059,622,622,622,622,0
|
|
20240215,123900,320550059,622,623,623,622,3536
|
|
20240215,123800,318349805,623,625,625,623,4
|
|
20240215,123700,318347311,625,625,625,625,3601
|
|
20240215,123600,316096686,625,625,625,625,250
|
|
20240215,123500,315940436,625,625,625,625,0
|
|
20240215,123400,315940436,625,625,625,625,100
|
|
20240215,123300,315877936,625,625,625,625,0
|
|
20240215,123200,315877936,625,625,625,625,325
|
|
20240215,123100,315674811,625,624,625,624,201
|
|
20240215,123000,315549286,625,625,625,625,100
|
|
20240215,122900,315486786,625,625,625,625,0
|
|
20240215,122800,315486786,625,625,625,625,0
|
|
20240215,122700,315486786,625,625,625,625,70
|
|
20240215,122600,315443036,625,624,625,624,5000
|
|
20240215,122500,312321136,625,626,626,625,4516
|
|
20240215,122400,309496136,625,625,625,625,0
|
|
20240215,122300,309496136,625,624,625,624,6005
|
|
20240215,122200,305747015,624,624,624,624,0
|
|
20240215,122100,305747015,624,624,624,624,17
|
|
20240215,122000,305736407,620,624,624,620,17510
|
|
20240215,121900,294865871,627,627,627,627,0
|
|
20240215,121800,294865871,627,627,627,624,1202
|
|
20240215,121700,294115542,626,626,626,626,1639
|
|
20240215,121600,293089528,626,626,626,626,10
|
|
20240215,121500,293083268,627,627,627,627,1000
|
|
20240215,121400,292456268,627,627,627,626,12
|
|
20240215,121300,292448754,627,627,627,627,0
|
|
20240215,121200,292448754,627,627,627,627,0
|
|
20240215,121100,292448754,627,627,627,627,3500
|
|
20240215,121000,290254254,627,627,627,627,0
|
|
20240215,120900,290254254,627,627,627,627,0
|
|
20240215,120800,290254254,627,627,627,627,0
|
|
20240215,120700,290254254,627,627,627,627,0
|
|
20240215,120600,290254254,627,627,627,627,0
|
|
20240215,120500,290254254,627,627,627,627,0
|
|
20240215,120400,290254254,627,627,627,627,0
|
|
20240215,120300,290254254,627,627,627,626,250
|
|
20240215,120200,290097524,627,627,627,627,0
|
|
20240215,120100,290097524,627,627,627,627,0
|
|
20240215,120000,290097524,627,627,627,627,3500
|
|
20240215,115900,287903024,627,625,627,625,42
|
|
20240215,115800,287876762,626,626,626,625,3115
|
|
20240215,115700,285929616,627,626,627,626,62
|
|
20240215,115600,285890792,625,625,625,625,2
|
|
20240215,115500,285889542,623,623,623,623,26
|
|
20240215,115400,285873344,626,625,626,625,10
|
|
20240215,115300,285867093,625,625,625,623,3850
|
|
20240215,115200,283464983,626,625,626,625,25
|
|
20240215,115100,283449357,625,625,625,625,652
|
|
20240215,115000,283041857,625,625,625,625,15
|
|
20240215,114900,283032482,626,625,626,625,48
|
|
20240215,114800,283002481,625,626,626,625,382
|
|
20240215,114700,282763445,626,626,626,626,715
|
|
20240215,114600,282315855,626,626,626,626,1
|
|
20240215,114500,282315229,625,625,625,625,0
|
|
20240215,114400,282315229,625,625,625,625,0
|
|
20240215,114300,282315229,625,625,625,625,9
|
|
20240215,114200,282309604,626,626,626,626,0
|
|
20240215,114100,282309604,626,626,627,626,1010
|
|
20240215,114000,281677072,626,626,626,626,0
|
|
20240215,113900,281677072,626,626,626,626,0
|
|
20240215,113800,281677072,626,626,626,626,0
|
|
20240215,113700,281677072,626,626,626,626,10
|
|
20240215,113600,281670812,626,626,626,626,0
|
|
20240215,113500,281670812,626,626,626,626,0
|
|
20240215,113400,281670812,626,626,626,626,0
|
|
20240215,113300,281670812,626,626,626,626,0
|
|
20240215,113200,281670812,626,626,626,626,0
|
|
20240215,113100,281670812,626,626,626,626,0
|
|
20240215,113000,281670812,626,626,626,626,0
|
|
20240215,112900,281670812,626,625,626,625,11
|
|
20240215,112800,281663936,627,627,627,627,2
|
|
20240215,112700,281662682,627,627,627,627,0
|
|
20240215,112600,281662682,627,627,627,627,1
|
|
20240215,112500,281662055,626,626,626,626,10
|
|
20240215,112400,281655795,626,626,626,626,1
|
|
20240215,112300,281655169,626,626,626,626,81
|
|
20240215,112200,281604463,627,627,627,627,3
|
|
20240215,112100,281602582,626,626,626,626,2500
|
|
20240215,112000,280037582,626,623,626,622,1201
|
|
20240215,111900,279289699,626,626,626,626,0
|
|
20240215,111800,279289699,626,626,626,626,5
|
|
20240215,111700,279286569,626,626,626,626,0
|
|
20240215,111600,279286569,626,625,626,623,3260
|
|
20240215,111500,277254104,625,626,626,625,27
|
|
20240215,111400,277237227,626,626,626,625,96
|
|
20240215,111300,277177225,626,625,626,625,609
|
|
20240215,111200,276796599,626,626,626,625,4580
|
|
20240215,111100,273931096,625,625,625,625,376
|
|
20240215,111000,273696096,625,625,625,624,204
|
|
20240215,110900,273568599,625,624,625,624,14
|
|
20240215,110800,273559861,625,625,625,624,5
|
|
20240215,110700,273556739,625,623,625,623,319
|
|
20240215,110600,273357731,624,623,624,623,50
|
|
20240215,110500,273326579,623,625,625,623,1305
|
|
20240215,110400,272512228,625,625,625,625,6
|
|
20240215,110300,272508478,625,625,625,625,0
|
|
20240215,110200,272508478,625,624,625,624,2
|
|
20240215,110100,272507229,624,624,624,624,1
|
|
20240215,110000,272506605,625,625,625,625,47
|
|
20240215,105900,272477230,625,624,625,624,1023
|
|
20240215,105800,271838873,624,624,624,624,17
|
|
20240215,105700,271828265,625,624,625,624,27
|
|
20240215,105600,271811412,624,624,625,624,606
|
|
20240215,105500,271433267,625,624,625,624,11
|
|
20240215,105400,271426401,625,625,625,624,217
|
|
20240215,105300,271290783,625,625,625,625,40
|
|
20240215,105200,271265783,625,625,626,625,539
|
|
20240215,105100,270928407,626,625,626,625,536
|
|
20240215,105000,270592896,626,626,626,625,5
|
|
20240215,104900,270589768,626,624,626,624,52
|
|
20240215,104800,270557317,624,624,624,624,20
|
|
20240215,104700,270544837,624,625,625,624,570
|
|
20240215,104600,270188608,625,625,625,625,2
|
|
20240215,104500,270187358,625,626,626,625,69
|
|
20240215,104400,270144166,626,626,626,626,0
|
|
20240215,104300,270144166,626,626,626,626,35
|
|
20240215,104200,270122256,626,628,628,626,1530
|
|
20240215,104100,269163566,628,629,629,627,159
|
|
20240215,104000,269063712,629,630,630,629,1526
|
|
20240215,103900,268102768,632,632,632,632,19
|
|
20240215,103800,268090760,632,631,632,631,576
|
|
20240215,103700,267726738,632,632,632,631,383
|
|
20240215,103600,267484948,631,631,632,631,210
|
|
20240215,103500,267352338,632,632,632,632,793
|
|
20240215,103400,266851162,632,630,634,630,11795
|
|
20240215,103300,259387918,629,630,630,629,101
|
|
20240215,103200,259324388,631,630,631,630,1000
|
|
20240215,103100,258693493,630,630,630,630,531
|
|
20240215,103000,258358963,630,628,630,628,2000
|
|
20240215,102900,257100951,628,630,630,628,642
|
|
20240215,102800,256696493,630,630,631,630,17847
|
|
20240215,102700,245436101,630,627,630,627,12446
|
|
20240215,102600,237618140,627,626,627,626,115
|
|
20240215,102500,237546051,627,625,627,625,3161
|
|
20240215,102400,235567654,625,623,625,623,8002
|
|
20240215,102300,230568808,624,623,624,623,52
|
|
20240215,102200,230536361,624,624,624,624,0
|
|
20240215,102100,230536361,624,623,624,623,2
|
|
20240215,102000,230535114,624,624,624,624,0
|
|
20240215,101900,230535114,624,623,624,623,1231
|
|
20240215,101800,229767484,623,621,624,621,4021
|
|
20240215,101700,227263653,622,622,622,622,0
|
|
20240215,101600,227263653,622,621,622,621,5002
|
|
20240215,101500,224157409,620,620,621,620,172
|
|
20240215,101400,224050768,620,620,620,620,1
|
|
20240215,101300,224050148,620,620,620,620,2500
|
|
20240215,101200,222500148,616,616,616,616,6580
|
|
20240215,101100,218446868,616,616,616,616,2000
|
|
20240215,101000,217214868,616,621,621,616,6700
|
|
20240215,100900,213064116,616,616,616,616,0
|
|
20240215,100800,213064116,616,619,619,616,999
|
|
20240215,100700,212447883,620,620,620,620,301
|
|
20240215,100600,212261263,621,621,621,621,0
|
|
20240215,100500,212261263,621,621,621,621,1328
|
|
20240215,100400,211436575,621,621,621,621,21
|
|
20240215,100300,211423534,620,620,620,620,40
|
|
20240215,100200,211398734,621,621,621,621,2
|
|
20240215,100100,211397492,621,621,621,621,10
|
|
20240215,100000,211391282,621,621,621,621,32
|
|
20240215,095900,211371410,621,621,621,621,200
|
|
20240215,095800,211247210,621,621,621,621,0
|
|
20240215,095700,211247210,621,621,621,621,41
|
|
20240215,095600,211221749,621,621,621,621,125
|
|
20240215,095500,211144124,621,621,621,621,998
|
|
20240215,095400,210524366,621,621,621,621,0
|
|
20240215,095300,210524366,621,621,621,620,1756
|
|
20240215,095200,209435627,621,620,621,620,1762
|
|
20240215,095100,208342997,620,620,620,620,1
|
|
20240215,095000,208342377,620,619,620,619,3
|
|
20240215,094900,208340518,621,618,621,618,1702
|
|
20240215,094800,207286095,619,619,619,619,0
|
|
20240215,094700,207286095,619,619,619,619,5
|
|
20240215,094600,207283000,620,620,620,620,11
|
|
20240215,094500,207276180,621,615,621,614,2135
|
|
20240215,094400,205962938,615,615,615,615,1
|
|
20240215,094300,205962323,613,615,615,613,15810
|
|
20240215,094200,196261248,615,615,615,615,1642
|
|
20240215,094100,195251418,615,617,617,615,3994
|
|
20240215,094000,192793091,617,617,617,616,70
|
|
20240215,093900,192749906,617,617,617,617,116
|
|
20240215,093800,192678334,617,617,617,616,12
|
|
20240215,093700,192670935,617,617,617,616,386
|
|
20240215,093600,192432974,617,616,617,616,2768
|
|
20240215,093500,190725587,616,617,617,616,5856
|
|
20240215,093400,187112485,616,617,617,615,652
|
|
20240215,093300,186710461,615,616,616,615,10012
|
|
20240215,093200,180550069,616,616,616,616,2232
|
|
20240215,093100,179175157,617,613,617,613,4468
|
|
20240215,093000,176436269,615,617,617,614,3255
|
|
20240215,092900,174434566,617,613,617,613,2941
|
|
20240215,092800,172631729,613,613,617,613,3693
|
|
20240215,092700,170367916,613,615,615,612,33997
|
|
20240215,092600,149513301,615,617,617,615,3264
|
|
20240215,092500,147505695,615,618,618,615,20825
|
|
20240215,092400,134690958,617,617,619,617,3368
|
|
20240215,092300,132612884,617,618,619,617,2330
|
|
20240215,092200,131173470,617,619,619,617,14778
|
|
20240215,092100,122051117,618,621,621,618,28010
|
|
20240215,092000,104714012,619,622,622,619,5075
|
|
20240215,091900,101569014,628,626,628,619,24000
|
|
20240215,091800,86653665,628,626,628,626,1100
|
|
20240215,091700,85963465,627,626,627,626,8424
|
|
20240215,091600,80687041,626,621,626,621,3000
|
|
20240215,091500,78823041,621,622,626,621,9833
|
|
20240215,091400,72712124,626,623,627,621,5189
|
|
20240215,091300,69481174,624,625,628,621,15961
|
|
20240215,091200,59524437,628,627,628,627,934
|
|
20240215,091100,58938015,627,632,632,620,22166
|
|
20240215,091000,45166142,628,634,634,620,10156
|
|
20240215,090900,38841288,634,633,634,632,1641
|
|
20240215,090800,37803067,625,632,636,625,23733
|
|
20240215,090700,22846957,637,638,638,630,10023
|
|
20240215,090600,16517217,638,639,639,638,42
|
|
20240215,090500,16490410,640,640,640,640,820
|
|
20240215,090400,15965610,640,640,640,640,11
|
|
20240215,090300,15958570,633,642,642,633,1228
|
|
20240215,090200,15175618,631,642,642,620,11892
|
|
20240215,090100,7671852,642,638,642,636,7026
|
|
20240215,090000,3191178,640,647,647,640,4952
|