578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183500,81732384,561,561,561,561,10004
|
|
20240213,183400,81732384,561,561,561,561,0
|
|
20240213,183300,81732384,561,561,561,561,0
|
|
20240213,183200,81732384,561,561,561,561,0
|
|
20240213,183100,81732384,561,561,561,561,0
|
|
20240213,183000,81732384,561,561,561,561,0
|
|
20240213,182900,81732384,561,561,561,561,0
|
|
20240213,182800,81732384,561,561,561,561,0
|
|
20240213,182700,81732384,561,561,561,561,0
|
|
20240213,182600,81732384,561,561,561,561,0
|
|
20240213,182500,81732384,561,561,561,561,0
|
|
20240213,182400,81732384,561,561,561,561,0
|
|
20240213,182300,81732384,561,561,561,561,0
|
|
20240213,182200,81732384,561,561,561,561,0
|
|
20240213,182100,81732384,561,561,561,561,0
|
|
20240213,182000,81732384,561,561,561,561,0
|
|
20240213,181900,81732384,561,561,561,561,0
|
|
20240213,181800,81732384,561,561,561,561,0
|
|
20240213,181700,81732384,561,561,561,561,0
|
|
20240213,181600,81732384,561,561,561,561,0
|
|
20240213,181500,81732384,561,561,561,561,0
|
|
20240213,181400,81732384,561,561,561,561,0
|
|
20240213,181300,81732384,561,561,561,561,0
|
|
20240213,181200,81732384,561,561,561,561,0
|
|
20240213,181100,81732384,561,561,561,561,0
|
|
20240213,181000,81732384,561,561,561,561,0
|
|
20240213,180900,81732384,561,561,561,561,0
|
|
20240213,180800,81732384,561,561,561,561,0
|
|
20240213,180700,81732384,561,561,561,561,0
|
|
20240213,180600,81732384,561,561,561,561,0
|
|
20240213,180500,81732384,561,561,561,561,10004
|
|
20240213,180400,81732384,561,561,561,561,0
|
|
20240213,180300,81732384,561,561,561,561,0
|
|
20240213,180200,81732384,561,561,561,561,0
|
|
20240213,180100,81732384,561,561,561,561,0
|
|
20240213,180000,81732384,561,561,561,561,0
|
|
20240213,175900,81732384,561,561,561,561,0
|
|
20240213,175800,81732384,561,561,561,561,0
|
|
20240213,175700,81732384,561,561,561,561,0
|
|
20240213,175600,81732384,561,561,561,561,0
|
|
20240213,175500,81732384,561,561,561,561,0
|
|
20240213,175400,81732384,561,561,561,561,0
|
|
20240213,175300,81732384,561,561,561,561,0
|
|
20240213,175200,81732384,561,561,561,561,0
|
|
20240213,175100,81732384,561,561,561,561,0
|
|
20240213,175000,81732384,561,561,561,561,0
|
|
20240213,174900,81732384,561,561,561,561,0
|
|
20240213,174800,81732384,561,561,561,561,0
|
|
20240213,174700,81732384,561,561,561,561,0
|
|
20240213,174600,81732384,561,561,561,561,0
|
|
20240213,174500,81732384,561,561,561,561,0
|
|
20240213,174400,81732384,561,561,561,561,0
|
|
20240213,174300,81732384,561,561,561,561,0
|
|
20240213,174200,81732384,561,561,561,561,0
|
|
20240213,174100,81732384,561,561,561,561,0
|
|
20240213,174000,81732384,561,561,561,561,0
|
|
20240213,173900,81732384,561,561,561,561,0
|
|
20240213,173800,81732384,561,561,561,561,0
|
|
20240213,173700,81732384,561,561,561,561,0
|
|
20240213,173600,81732384,561,561,561,561,0
|
|
20240213,173500,81732384,561,561,561,561,10004
|
|
20240213,173400,81732384,561,561,561,561,0
|
|
20240213,173300,81732384,561,561,561,561,0
|
|
20240213,173200,81732384,561,561,561,561,0
|
|
20240213,173100,81732384,561,561,561,561,0
|
|
20240213,173000,81732384,561,561,561,561,0
|
|
20240213,172900,81732384,561,561,561,561,0
|
|
20240213,172800,81732384,561,561,561,561,0
|
|
20240213,172700,81732384,561,561,561,561,0
|
|
20240213,172600,81732384,561,561,561,561,0
|
|
20240213,172500,81732384,561,561,561,561,0
|
|
20240213,172400,81732384,561,561,561,561,0
|
|
20240213,172300,81732384,561,561,561,561,0
|
|
20240213,172200,81732384,561,561,561,561,0
|
|
20240213,172100,81732384,561,561,561,561,0
|
|
20240213,172000,81732384,561,561,561,561,0
|
|
20240213,171900,81732384,561,561,561,561,0
|
|
20240213,171800,81732384,561,561,561,561,0
|
|
20240213,171700,81732384,561,561,561,561,0
|
|
20240213,171600,81732384,561,561,561,561,0
|
|
20240213,171500,81732384,561,561,561,561,0
|
|
20240213,171400,81732384,561,561,561,561,0
|
|
20240213,171300,81732384,561,561,561,561,0
|
|
20240213,171200,81732384,561,561,561,561,0
|
|
20240213,171100,81732384,561,561,561,561,0
|
|
20240213,171000,81732384,561,561,561,561,0
|
|
20240213,170900,81732384,561,561,561,561,0
|
|
20240213,170800,81732384,561,561,561,561,0
|
|
20240213,170700,81732384,561,561,561,561,0
|
|
20240213,170600,81732384,561,561,561,561,0
|
|
20240213,170500,81732384,561,561,561,561,10004
|
|
20240213,170400,81732384,561,561,561,561,0
|
|
20240213,170300,81732384,561,561,561,561,0
|
|
20240213,170200,81732384,561,561,561,561,0
|
|
20240213,170100,81732384,561,561,561,561,0
|
|
20240213,170000,81732384,561,561,561,561,0
|
|
20240213,165900,81732384,561,561,561,561,0
|
|
20240213,165800,81732384,561,561,561,561,0
|
|
20240213,165700,81732384,561,561,561,561,0
|
|
20240213,165600,81732384,561,561,561,561,0
|
|
20240213,165500,81732384,561,561,561,561,0
|
|
20240213,165400,81732384,561,561,561,561,0
|
|
20240213,165300,81732384,561,561,561,561,0
|
|
20240213,165200,81732384,561,561,561,561,0
|
|
20240213,165100,81732384,561,561,561,561,0
|
|
20240213,165000,81732384,561,561,561,561,0
|
|
20240213,164900,81732384,561,561,561,561,0
|
|
20240213,164800,81732384,561,561,561,561,0
|
|
20240213,164700,81732384,561,561,561,561,0
|
|
20240213,164600,81732384,561,561,561,561,0
|
|
20240213,164500,81732384,561,561,561,561,0
|
|
20240213,164400,81732384,561,561,561,561,0
|
|
20240213,164300,81732384,561,561,561,561,0
|
|
20240213,164200,81732384,561,561,561,561,0
|
|
20240213,164100,81732384,561,561,561,561,0
|
|
20240213,164000,81732384,561,561,561,561,0
|
|
20240213,163900,81732384,561,561,561,561,0
|
|
20240213,163800,81732384,561,561,561,561,0
|
|
20240213,163700,81732384,561,561,561,561,0
|
|
20240213,163600,81732384,561,561,561,561,0
|
|
20240213,163500,81732384,561,561,561,561,10004
|
|
20240213,163400,81732384,561,561,561,561,0
|
|
20240213,163300,81732384,561,561,561,561,0
|
|
20240213,163200,81732384,561,561,561,561,0
|
|
20240213,163100,81732384,561,561,561,561,0
|
|
20240213,163000,81732384,561,561,561,561,0
|
|
20240213,162900,81732384,561,561,561,561,0
|
|
20240213,162800,81732384,561,561,561,561,0
|
|
20240213,162700,81732384,561,561,561,561,0
|
|
20240213,162600,81732384,561,561,561,561,0
|
|
20240213,162500,81732384,561,561,561,561,0
|
|
20240213,162400,81732384,561,561,561,561,0
|
|
20240213,162300,81732384,561,561,561,561,0
|
|
20240213,162200,81732384,561,561,561,561,0
|
|
20240213,162100,81732384,561,561,561,561,0
|
|
20240213,162000,81732384,561,561,561,561,0
|
|
20240213,161900,81732384,561,561,561,561,0
|
|
20240213,161800,81732384,561,561,561,561,0
|
|
20240213,161700,81732384,561,561,561,561,0
|
|
20240213,161600,81732384,561,561,561,561,0
|
|
20240213,161500,81732384,561,561,561,561,0
|
|
20240213,161400,81732384,561,561,561,561,0
|
|
20240213,161300,81732384,561,561,561,561,0
|
|
20240213,161200,81732384,561,561,561,561,0
|
|
20240213,161100,81732384,561,561,561,561,0
|
|
20240213,161000,81732384,561,561,561,561,0
|
|
20240213,160900,81732384,561,561,561,561,0
|
|
20240213,160800,81732384,561,561,561,561,0
|
|
20240213,160700,81732384,561,561,561,561,0
|
|
20240213,160600,81732384,561,561,561,561,0
|
|
20240213,160500,81732384,561,561,561,561,10004
|
|
20240213,160400,81732384,561,561,561,561,0
|
|
20240213,160300,81732384,561,561,561,561,0
|
|
20240213,160200,81732384,561,561,561,561,0
|
|
20240213,160100,81732384,561,561,561,561,0
|
|
20240213,160000,81732384,561,561,561,561,0
|
|
20240213,155900,81732384,561,561,561,561,0
|
|
20240213,155800,81732384,561,561,561,561,0
|
|
20240213,155700,81732384,561,561,561,561,0
|
|
20240213,155600,81732384,561,561,561,561,0
|
|
20240213,155500,81732384,561,561,561,561,0
|
|
20240213,155400,81732384,561,561,561,561,0
|
|
20240213,155300,81732384,561,561,561,561,0
|
|
20240213,155200,81732384,561,561,561,561,0
|
|
20240213,155100,81732384,561,561,561,561,0
|
|
20240213,155000,81732384,561,561,561,561,0
|
|
20240213,154900,81732384,561,561,561,561,0
|
|
20240213,154800,81732384,561,561,561,561,0
|
|
20240213,154700,81732384,561,561,561,561,0
|
|
20240213,154600,81732384,561,561,561,561,0
|
|
20240213,154500,81732384,561,561,561,561,0
|
|
20240213,154400,81732384,561,561,561,561,0
|
|
20240213,154300,81732384,561,561,561,561,0
|
|
20240213,154200,81732384,561,561,561,561,0
|
|
20240213,154100,81732384,561,561,561,561,0
|
|
20240213,154000,81732384,561,561,561,561,0
|
|
20240213,153900,81732384,561,561,561,561,0
|
|
20240213,153800,81732384,561,561,561,561,0
|
|
20240213,153700,81732384,561,561,561,561,0
|
|
20240213,153600,81732384,561,561,561,561,0
|
|
20240213,153500,81732384,561,561,561,561,10004
|
|
20240213,153400,81732384,561,561,561,561,0
|
|
20240213,153300,81732384,561,561,561,561,0
|
|
20240213,153200,81732384,561,561,561,561,0
|
|
20240213,153100,81732384,561,561,561,561,0
|
|
20240213,153000,81732384,561,561,561,561,10004
|
|
20240213,152900,76120140,561,561,561,561,0
|
|
20240213,152800,76120140,561,561,561,561,0
|
|
20240213,152700,76120140,561,561,561,561,0
|
|
20240213,152600,76120140,561,561,561,561,0
|
|
20240213,152500,76120140,561,561,561,561,0
|
|
20240213,152400,76120140,561,561,561,561,0
|
|
20240213,152300,76120140,561,561,561,561,0
|
|
20240213,152200,76120140,561,561,561,561,0
|
|
20240213,152100,76120140,561,561,561,561,0
|
|
20240213,152000,76120140,561,561,561,561,0
|
|
20240213,151900,76120140,561,561,561,561,0
|
|
20240213,151800,76120140,561,562,562,561,12
|
|
20240213,151700,76113398,561,561,561,561,3
|
|
20240213,151600,76111715,562,562,562,562,7
|
|
20240213,151500,76107781,561,561,561,561,0
|
|
20240213,151400,76107781,561,561,562,561,13
|
|
20240213,151300,76100481,562,562,562,562,0
|
|
20240213,151200,76100481,562,562,562,562,8
|
|
20240213,151100,76095985,562,562,562,562,4
|
|
20240213,151000,76093737,561,561,562,561,12
|
|
20240213,150900,76086997,562,562,562,562,0
|
|
20240213,150800,76086997,562,562,562,562,0
|
|
20240213,150700,76086997,562,562,562,562,7
|
|
20240213,150600,76083063,562,562,562,562,3
|
|
20240213,150500,76081377,562,562,562,562,44
|
|
20240213,150400,76056649,562,562,562,562,72
|
|
20240213,150300,76016185,562,562,562,562,8
|
|
20240213,150200,76011689,562,562,562,562,7
|
|
20240213,150100,76007755,562,562,562,562,3715
|
|
20240213,150000,73919925,562,562,562,562,0
|
|
20240213,145900,73919925,562,562,562,562,8
|
|
20240213,145800,73915429,562,562,562,562,0
|
|
20240213,145700,73915429,562,562,562,562,8
|
|
20240213,145600,73910933,562,562,562,562,0
|
|
20240213,145500,73910933,562,561,562,561,9
|
|
20240213,145400,73905877,562,562,562,562,0
|
|
20240213,145300,73905877,562,562,562,562,8
|
|
20240213,145200,73901381,561,561,561,561,0
|
|
20240213,145100,73901381,561,561,561,561,1
|
|
20240213,145000,73900820,562,562,562,562,7
|
|
20240213,144900,73896886,562,562,562,562,0
|
|
20240213,144800,73896886,562,561,562,561,9
|
|
20240213,144700,73891829,561,561,561,561,3
|
|
20240213,144600,73890146,562,562,562,562,8
|
|
20240213,144500,73885650,561,561,561,561,1
|
|
20240213,144400,73885089,562,561,562,561,8
|
|
20240213,144300,73880594,561,561,561,561,0
|
|
20240213,144200,73880594,561,562,562,561,9
|
|
20240213,144100,73875537,561,562,562,561,101
|
|
20240213,144000,73818776,562,561,562,561,9
|
|
20240213,143900,73813719,561,561,561,561,0
|
|
20240213,143800,73813719,561,562,562,561,9
|
|
20240213,143700,73808663,562,562,562,562,0
|
|
20240213,143600,73808663,562,562,562,562,8
|
|
20240213,143500,73804167,561,561,561,561,4
|
|
20240213,143400,73801923,561,561,561,561,3
|
|
20240213,143300,73800240,562,561,562,561,1009
|
|
20240213,143200,73233183,562,562,562,562,3685
|
|
20240213,143100,71162213,562,562,562,562,7
|
|
20240213,143000,71158279,562,562,562,562,0
|
|
20240213,142900,71158279,562,562,562,562,8
|
|
20240213,142800,71153783,562,562,562,562,0
|
|
20240213,142700,71153783,562,562,562,562,7
|
|
20240213,142600,71149849,562,562,562,562,0
|
|
20240213,142500,71149849,562,562,562,562,229
|
|
20240213,142400,71021151,562,562,562,562,0
|
|
20240213,142300,71021151,562,562,562,562,8
|
|
20240213,142200,71016655,562,562,562,562,0
|
|
20240213,142100,71016655,562,562,562,562,7
|
|
20240213,142000,71012721,561,561,561,561,1
|
|
20240213,141900,71012160,562,562,562,562,0
|
|
20240213,141800,71012160,562,562,562,562,8
|
|
20240213,141700,71007664,562,562,562,562,0
|
|
20240213,141600,71007664,562,562,562,562,8
|
|
20240213,141500,71003168,561,561,561,561,1
|
|
20240213,141400,71002607,562,562,562,562,7
|
|
20240213,141300,70998673,561,561,561,561,0
|
|
20240213,141200,70998673,561,562,562,561,9
|
|
20240213,141100,70993616,561,561,561,561,0
|
|
20240213,141000,70993616,561,562,562,561,9
|
|
20240213,140900,70988559,561,561,561,561,1
|
|
20240213,140800,70987998,562,562,562,562,7
|
|
20240213,140700,70984064,561,561,561,561,1
|
|
20240213,140600,70983503,561,562,562,561,10
|
|
20240213,140500,70977885,561,561,561,561,1
|
|
20240213,140400,70977324,562,562,562,562,7
|
|
20240213,140300,70973390,561,561,561,561,0
|
|
20240213,140200,70973390,561,562,562,561,8
|
|
20240213,140100,70968895,562,562,562,561,1001
|
|
20240213,140000,70407262,563,563,563,563,0
|
|
20240213,135900,70407262,563,563,563,563,8
|
|
20240213,135800,70402758,563,563,563,563,0
|
|
20240213,135700,70402758,563,563,563,563,7
|
|
20240213,135600,70398817,563,563,563,563,0
|
|
20240213,135500,70398817,563,562,563,562,9
|
|
20240213,135400,70393751,563,563,563,563,0
|
|
20240213,135300,70393751,563,563,563,563,8
|
|
20240213,135200,70389247,562,562,562,562,0
|
|
20240213,135100,70389247,562,562,562,562,6
|
|
20240213,135000,70385875,562,562,562,562,0
|
|
20240213,134900,70385875,562,562,562,562,3
|
|
20240213,134800,70384189,562,562,562,562,300
|
|
20240213,134700,70215589,562,561,562,561,9
|
|
20240213,134600,70210532,561,561,561,561,209
|
|
20240213,134500,70093283,562,562,562,562,0
|
|
20240213,134400,70093283,562,562,562,561,1691
|
|
20240213,134300,69144442,563,563,563,563,0
|
|
20240213,134200,69144442,563,563,563,563,8
|
|
20240213,134100,69139938,563,563,563,563,0
|
|
20240213,134000,69139938,563,563,563,563,7
|
|
20240213,133900,69135997,563,563,563,563,0
|
|
20240213,133800,69135997,563,563,563,563,8
|
|
20240213,133700,69131493,563,563,563,563,0
|
|
20240213,133600,69131493,563,562,563,562,9
|
|
20240213,133500,69126427,562,562,562,562,1
|
|
20240213,133400,69125865,562,563,563,562,28
|
|
20240213,133300,69110122,563,563,563,563,0
|
|
20240213,133200,69110122,563,563,563,563,8
|
|
20240213,133100,69105618,563,563,563,563,0
|
|
20240213,133000,69105618,563,563,563,563,8
|
|
20240213,132900,69101114,563,563,563,563,0
|
|
20240213,132800,69101114,563,563,563,563,0
|
|
20240213,132700,69101114,563,563,563,563,7
|
|
20240213,132600,69097173,563,563,563,563,0
|
|
20240213,132500,69097173,563,563,563,563,8
|
|
20240213,132400,69092669,563,563,563,563,0
|
|
20240213,132300,69092669,563,563,563,563,8
|
|
20240213,132200,69088165,563,563,563,563,0
|
|
20240213,132100,69088165,563,563,563,563,7
|
|
20240213,132000,69084224,563,563,563,563,0
|
|
20240213,131900,69084224,563,563,563,563,8
|
|
20240213,131800,69079720,563,563,563,563,0
|
|
20240213,131700,69079720,563,563,563,563,7
|
|
20240213,131600,69075779,563,563,563,563,0
|
|
20240213,131500,69075779,563,563,563,563,8
|
|
20240213,131400,69071275,563,563,563,563,0
|
|
20240213,131300,69071275,563,563,563,563,8
|
|
20240213,131200,69066771,563,563,563,563,0
|
|
20240213,131100,69066771,563,563,563,563,0
|
|
20240213,131000,69066771,563,563,563,563,7
|
|
20240213,130900,69062830,563,563,563,563,0
|
|
20240213,130800,69062830,563,563,563,563,8
|
|
20240213,130700,69058326,563,563,563,563,0
|
|
20240213,130600,69058326,563,563,563,562,2514
|
|
20240213,130500,67642950,562,562,562,562,1
|
|
20240213,130400,67642388,563,562,563,562,11
|
|
20240213,130300,67636199,562,562,562,562,7
|
|
20240213,130200,67632265,562,562,562,562,1
|
|
20240213,130100,67631703,562,562,562,562,7
|
|
20240213,130000,67627769,562,562,562,562,100
|
|
20240213,125900,67571569,562,561,562,561,2132
|
|
20240213,125800,66375515,561,561,561,561,7
|
|
20240213,125700,66371588,561,561,561,561,1
|
|
20240213,125600,66371027,561,561,561,561,3018
|
|
20240213,125500,64677929,561,561,561,560,724
|
|
20240213,125400,64271766,560,560,560,560,7
|
|
20240213,125300,64267846,561,560,561,560,11
|
|
20240213,125200,64261679,560,560,560,560,187
|
|
20240213,125100,64156959,560,560,560,560,8
|
|
20240213,125000,64152479,559,559,559,559,1
|
|
20240213,124900,64151920,560,559,560,559,9
|
|
20240213,124800,64146881,560,559,560,559,201
|
|
20240213,124700,64034322,560,560,560,559,28
|
|
20240213,124600,64018643,560,560,560,560,0
|
|
20240213,124500,64018643,560,560,560,560,8
|
|
20240213,124400,64014163,560,560,560,560,0
|
|
20240213,124300,64014163,560,560,560,560,8
|
|
20240213,124200,64009683,560,560,560,560,0
|
|
20240213,124100,64009683,560,560,560,560,7
|
|
20240213,124000,64005763,560,560,560,560,0
|
|
20240213,123900,64005763,560,560,560,560,8
|
|
20240213,123800,64001283,560,560,560,560,0
|
|
20240213,123700,64001283,560,560,560,560,0
|
|
20240213,123600,64001283,560,560,560,560,8
|
|
20240213,123500,63996803,560,560,560,560,0
|
|
20240213,123400,63996803,560,560,560,560,7
|
|
20240213,123300,63992883,560,560,560,560,0
|
|
20240213,123200,63992883,560,560,560,560,8
|
|
20240213,123100,63988403,560,560,560,560,0
|
|
20240213,123000,63988403,560,560,560,560,7
|
|
20240213,122900,63984483,560,560,560,560,0
|
|
20240213,122800,63984483,560,560,560,560,8
|
|
20240213,122700,63980003,560,560,560,560,0
|
|
20240213,122600,63980003,560,560,560,560,8
|
|
20240213,122500,63975523,560,560,560,560,0
|
|
20240213,122400,63975523,560,560,560,560,44
|
|
20240213,122300,63950883,559,560,560,559,601
|
|
20240213,122200,63614324,560,560,560,560,8
|
|
20240213,122100,63609844,560,560,560,560,0
|
|
20240213,122000,63609844,560,560,560,560,0
|
|
20240213,121900,63609844,560,560,560,560,8
|
|
20240213,121800,63605364,560,560,560,560,0
|
|
20240213,121700,63605364,560,560,560,560,7
|
|
20240213,121600,63601444,560,560,560,560,0
|
|
20240213,121500,63601444,560,560,560,560,8
|
|
20240213,121400,63596964,560,560,560,560,0
|
|
20240213,121300,63596964,560,560,560,560,19
|
|
20240213,121200,63586324,560,560,560,560,0
|
|
20240213,121100,63586324,560,560,560,560,7
|
|
20240213,121000,63582404,560,560,560,560,0
|
|
20240213,120900,63582404,560,560,560,560,8
|
|
20240213,120800,63577924,560,560,560,560,0
|
|
20240213,120700,63577924,560,560,560,560,7
|
|
20240213,120600,63574004,560,560,560,560,0
|
|
20240213,120500,63574004,560,560,560,560,8
|
|
20240213,120400,63569524,560,560,560,560,0
|
|
20240213,120300,63569524,560,560,560,560,0
|
|
20240213,120200,63569524,560,560,560,560,8
|
|
20240213,120100,63565044,559,559,559,559,0
|
|
20240213,120000,63565044,559,559,559,559,1
|
|
20240213,115900,63564485,558,558,558,558,0
|
|
20240213,115800,63564485,558,558,558,558,5
|
|
20240213,115700,63561695,558,558,558,558,1105
|
|
20240213,115600,62945105,558,558,558,558,8
|
|
20240213,115500,62940641,557,559,559,557,4039
|
|
20240213,115400,60687014,559,559,559,559,163
|
|
20240213,115300,60595897,559,559,559,559,0
|
|
20240213,115200,60595897,559,559,559,559,8
|
|
20240213,115100,60591425,559,559,559,559,0
|
|
20240213,115000,60591425,559,559,559,559,8
|
|
20240213,114900,60586953,558,558,558,558,0
|
|
20240213,114800,60586953,558,559,559,558,8
|
|
20240213,114700,60582482,560,560,560,560,0
|
|
20240213,114600,60582482,560,558,560,558,2003
|
|
20240213,114500,59460901,559,558,559,558,12
|
|
20240213,114400,59454197,558,559,559,558,99
|
|
20240213,114300,59398859,559,558,559,558,11
|
|
20240213,114200,59392714,558,558,558,558,1
|
|
20240213,114100,59392156,559,560,560,559,513
|
|
20240213,114000,59104881,560,560,560,560,0
|
|
20240213,113900,59104881,560,560,560,560,8
|
|
20240213,113800,59100401,560,560,560,560,0
|
|
20240213,113700,59100401,560,560,560,560,7
|
|
20240213,113600,59096481,560,560,560,560,0
|
|
20240213,113500,59096481,560,560,560,560,8
|
|
20240213,113400,59092001,560,560,560,560,0
|
|
20240213,113300,59092001,560,560,560,560,8
|
|
20240213,113200,59087521,560,560,560,560,0
|
|
20240213,113100,59087521,560,560,560,560,7
|
|
20240213,113000,59083601,560,560,560,560,0
|
|
20240213,112900,59083601,560,560,560,560,0
|
|
20240213,112800,59083601,560,559,560,559,10
|
|
20240213,112700,59078003,559,559,559,559,2
|
|
20240213,112600,59076885,559,559,559,558,57
|
|
20240213,112500,59045077,560,560,560,560,0
|
|
20240213,112400,59045077,560,560,560,560,7
|
|
20240213,112300,59041157,560,560,560,560,0
|
|
20240213,112200,59041157,560,560,560,560,38
|
|
20240213,112100,59019877,560,560,560,560,0
|
|
20240213,112000,59019877,560,560,561,560,22
|
|
20240213,111900,59007548,560,561,561,560,104
|
|
20240213,111800,58949205,560,560,560,560,2
|
|
20240213,111700,58948085,559,559,559,559,1
|
|
20240213,111600,58947526,559,559,559,559,6
|
|
20240213,111500,58944172,558,558,558,558,80
|
|
20240213,111400,58899532,558,558,558,558,17
|
|
20240213,111300,58890046,558,558,558,558,0
|
|
20240213,111200,58890046,558,558,558,558,0
|
|
20240213,111100,58890046,558,558,558,558,8
|
|
20240213,111000,58885582,558,558,558,558,0
|
|
20240213,110900,58885582,558,558,558,558,8
|
|
20240213,110800,58881118,558,558,558,558,10
|
|
20240213,110700,58875538,558,557,558,557,8
|
|
20240213,110600,58871075,558,558,558,558,0
|
|
20240213,110500,58871075,558,558,558,558,28
|
|
20240213,110400,58855451,558,558,558,558,17
|
|
20240213,110300,58845965,558,558,558,558,8
|
|
20240213,110200,58841501,558,558,558,558,0
|
|
20240213,110100,58841501,558,558,558,558,7
|
|
20240213,110000,58837595,558,558,558,558,0
|
|
20240213,105900,58837595,558,558,558,558,8
|
|
20240213,105800,58833131,560,560,560,560,0
|
|
20240213,105700,58833131,560,558,560,558,1001
|
|
20240213,105600,58272943,557,557,557,557,0
|
|
20240213,105500,58272943,557,557,557,557,0
|
|
20240213,105400,58272943,557,557,557,557,5
|
|
20240213,105300,58270158,557,557,558,557,4
|
|
20240213,105200,58267929,557,557,557,557,5
|
|
20240213,105100,58265144,557,557,557,557,0
|
|
20240213,105000,58265144,557,557,557,557,10
|
|
20240213,104900,58259574,557,557,557,557,11
|
|
20240213,104800,58253447,557,557,557,557,1087
|
|
20240213,104700,57647988,557,557,557,557,0
|
|
20240213,104600,57647988,557,557,557,557,0
|
|
20240213,104500,57647988,557,557,557,557,0
|
|
20240213,104400,57647988,557,557,557,557,220
|
|
20240213,104300,57525448,557,557,557,557,501
|
|
20240213,104200,57246391,557,557,557,557,0
|
|
20240213,104100,57246391,557,557,557,557,5
|
|
20240213,104000,57243606,556,556,556,556,0
|
|
20240213,103900,57243606,556,555,556,555,2
|
|
20240213,103800,57242495,554,558,558,554,5005
|
|
20240213,103700,54467379,560,558,560,558,5
|
|
20240213,103600,54464586,559,557,559,557,6
|
|
20240213,103500,54461238,557,557,558,555,23224
|
|
20240213,103400,41546038,556,565,565,556,33505
|
|
20240213,103300,22775655,565,565,565,565,0
|
|
20240213,103200,22775655,565,565,565,565,0
|
|
20240213,103100,22775655,565,565,565,565,1
|
|
20240213,103000,22775090,566,566,566,566,170
|
|
20240213,102900,22678870,565,565,565,565,0
|
|
20240213,102800,22678870,565,565,565,565,0
|
|
20240213,102700,22678870,565,565,565,565,0
|
|
20240213,102600,22678870,565,565,565,565,370
|
|
20240213,102500,22469820,565,565,565,565,0
|
|
20240213,102400,22469820,565,565,565,565,1
|
|
20240213,102300,22469255,564,564,564,564,883
|
|
20240213,102200,21971243,563,563,563,563,0
|
|
20240213,102100,21971243,563,563,563,563,0
|
|
20240213,102000,21971243,563,563,563,563,0
|
|
20240213,101900,21971243,563,563,563,563,0
|
|
20240213,101800,21971243,563,563,563,563,0
|
|
20240213,101700,21971243,563,563,563,563,0
|
|
20240213,101600,21971243,563,563,563,563,0
|
|
20240213,101500,21971243,563,563,563,563,0
|
|
20240213,101400,21971243,563,563,563,563,0
|
|
20240213,101300,21971243,563,563,563,563,0
|
|
20240213,101200,21971243,563,563,563,563,0
|
|
20240213,101100,21971243,563,563,563,563,57
|
|
20240213,101000,21939152,564,564,564,564,0
|
|
20240213,100900,21939152,564,564,564,564,0
|
|
20240213,100800,21939152,564,564,564,564,0
|
|
20240213,100700,21939152,564,564,564,564,0
|
|
20240213,100600,21939152,564,564,564,564,0
|
|
20240213,100500,21939152,564,564,564,564,0
|
|
20240213,100400,21939152,564,562,564,562,4
|
|
20240213,100300,21936902,562,562,562,562,0
|
|
20240213,100200,21936902,562,562,562,562,0
|
|
20240213,100100,21936902,562,562,562,562,50
|
|
20240213,100000,21908802,562,562,562,562,0
|
|
20240213,095900,21908802,562,562,562,562,0
|
|
20240213,095800,21908802,562,562,562,562,0
|
|
20240213,095700,21908802,562,562,562,562,0
|
|
20240213,095600,21908802,562,562,562,562,0
|
|
20240213,095500,21908802,562,562,562,562,82
|
|
20240213,095400,21862718,564,564,564,564,5
|
|
20240213,095300,21859898,562,562,562,562,0
|
|
20240213,095200,21859898,562,562,562,562,0
|
|
20240213,095100,21859898,562,562,562,562,0
|
|
20240213,095000,21859898,562,562,563,562,4
|
|
20240213,094900,21857648,563,563,563,563,128
|
|
20240213,094800,21785584,560,560,560,560,0
|
|
20240213,094700,21785584,560,560,560,560,0
|
|
20240213,094600,21785584,560,561,561,560,3103
|
|
20240213,094500,20045890,560,560,560,560,0
|
|
20240213,094400,20045890,560,560,560,560,0
|
|
20240213,094300,20045890,560,560,560,560,1
|
|
20240213,094200,20045330,561,561,561,561,1023
|
|
20240213,094100,19471427,561,561,561,561,1
|
|
20240213,094000,19470866,563,563,563,563,0
|
|
20240213,093900,19470866,563,563,563,563,1000
|
|
20240213,093800,18907866,563,563,563,563,52
|
|
20240213,093700,18878590,561,564,564,561,5560
|
|
20240213,093600,15755391,564,564,564,564,0
|
|
20240213,093500,15755391,564,564,564,564,0
|
|
20240213,093400,15755391,564,564,564,564,54
|
|
20240213,093300,15724935,566,564,566,562,149
|
|
20240213,093200,15641061,562,564,564,562,11
|
|
20240213,093100,15634859,562,562,562,562,0
|
|
20240213,093000,15634859,562,562,562,562,0
|
|
20240213,092900,15634859,562,562,562,562,0
|
|
20240213,092800,15634859,562,562,562,562,1
|
|
20240213,092700,15634297,568,568,568,568,0
|
|
20240213,092600,15634297,568,568,568,568,0
|
|
20240213,092500,15634297,568,562,568,562,101
|
|
20240213,092400,15577039,564,562,564,562,21
|
|
20240213,092300,15565197,568,564,568,564,5
|
|
20240213,092200,15562367,563,563,563,563,683
|
|
20240213,092100,15177838,562,563,564,562,2011
|
|
20240213,092000,14044280,563,562,563,562,2609
|
|
20240213,091900,12575422,563,564,564,563,70
|
|
20240213,091800,12535963,564,564,564,564,101
|
|
20240213,091700,12478999,566,568,568,566,113
|
|
20240213,091600,12414835,567,567,567,567,3
|
|
20240213,091500,12413134,564,564,564,564,1
|
|
20240213,091400,12412570,565,565,565,565,211
|
|
20240213,091300,12293355,570,570,570,570,0
|
|
20240213,091200,12293355,570,570,570,570,0
|
|
20240213,091100,12293355,570,570,570,570,0
|
|
20240213,091000,12293355,570,570,570,565,206
|
|
20240213,090900,12176935,571,571,571,571,0
|
|
20240213,090800,12176935,571,572,572,571,101
|
|
20240213,090700,12119164,572,572,572,572,1
|
|
20240213,090600,12118592,577,560,577,560,1458
|
|
20240213,090500,11289582,560,560,560,560,2220
|
|
20240213,090400,10046382,559,559,559,559,10
|
|
20240213,090300,10040792,556,556,556,556,0
|
|
20240213,090200,10040792,556,558,558,556,3850
|
|
20240213,090100,7894790,557,557,557,557,235
|
|
20240213,090000,7763895,555,555,555,555,13989
|