624 lines
26 KiB
CSV
624 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192100,68651660,240,240,240,240,1836
|
|
20240214,192000,68651660,240,240,240,240,0
|
|
20240214,191900,68651660,240,240,240,240,0
|
|
20240214,191800,68651660,240,240,240,240,0
|
|
20240214,191700,68651660,240,240,240,240,0
|
|
20240214,191600,68651660,240,240,240,240,0
|
|
20240214,191500,68651660,240,240,240,240,0
|
|
20240214,191400,68651660,240,240,240,240,0
|
|
20240214,191300,68651660,240,240,240,240,0
|
|
20240214,191200,68651660,240,240,240,240,0
|
|
20240214,191100,68651660,240,240,240,240,0
|
|
20240214,191000,68651660,240,240,240,240,0
|
|
20240214,190900,68651660,240,240,240,240,0
|
|
20240214,190800,68651660,240,240,240,240,0
|
|
20240214,190700,68651660,240,240,240,240,0
|
|
20240214,190600,68651660,240,240,240,240,0
|
|
20240214,190500,68651660,240,240,240,240,0
|
|
20240214,190400,68651660,240,240,240,240,0
|
|
20240214,190300,68651660,240,240,240,240,0
|
|
20240214,190200,68651660,240,240,240,240,0
|
|
20240214,190100,68651660,240,240,240,240,0
|
|
20240214,190000,68651660,240,240,240,240,0
|
|
20240214,185900,68651660,240,240,240,240,0
|
|
20240214,185800,68651660,240,240,240,240,0
|
|
20240214,185700,68651660,240,240,240,240,0
|
|
20240214,185600,68651660,240,240,240,240,0
|
|
20240214,185500,68651660,240,240,240,240,0
|
|
20240214,185400,68651660,240,240,240,240,0
|
|
20240214,185300,68651660,240,240,240,240,0
|
|
20240214,185200,68651660,240,240,240,240,0
|
|
20240214,185100,68651660,240,240,240,240,1836
|
|
20240214,185000,68651660,240,240,240,240,0
|
|
20240214,184900,68651660,240,240,240,240,0
|
|
20240214,184800,68651660,240,240,240,240,0
|
|
20240214,184700,68651660,240,240,240,240,0
|
|
20240214,184600,68651660,240,240,240,240,0
|
|
20240214,184500,68651660,240,240,240,240,0
|
|
20240214,184400,68651660,240,240,240,240,0
|
|
20240214,184300,68651660,240,240,240,240,0
|
|
20240214,184200,68651660,240,240,240,240,0
|
|
20240214,184100,68651660,240,240,240,240,0
|
|
20240214,184000,68651660,240,240,240,240,0
|
|
20240214,183900,68651660,240,240,240,240,0
|
|
20240214,183800,68651660,240,240,240,240,0
|
|
20240214,183700,68651660,240,240,240,240,0
|
|
20240214,183600,68651660,240,240,240,240,0
|
|
20240214,183500,68651660,240,240,240,240,0
|
|
20240214,183400,68651660,240,240,240,240,0
|
|
20240214,183300,68651660,240,240,240,240,0
|
|
20240214,183200,68651660,240,240,240,240,0
|
|
20240214,183100,68651660,240,240,240,240,0
|
|
20240214,183000,68651660,240,240,240,240,0
|
|
20240214,182900,68651660,240,240,240,240,0
|
|
20240214,182800,68651660,240,240,240,240,0
|
|
20240214,182700,68651660,240,240,240,240,0
|
|
20240214,182600,68651660,240,240,240,240,0
|
|
20240214,182500,68651660,240,240,240,240,0
|
|
20240214,182400,68651660,240,240,240,240,0
|
|
20240214,182300,68651660,240,240,240,240,0
|
|
20240214,182200,68651660,240,240,240,240,0
|
|
20240214,182100,68651660,240,240,240,240,1836
|
|
20240214,182000,68651660,240,240,240,240,0
|
|
20240214,181900,68651660,240,240,240,240,0
|
|
20240214,181800,68651660,240,240,240,240,0
|
|
20240214,181700,68651660,240,240,240,240,0
|
|
20240214,181600,68651660,240,240,240,240,0
|
|
20240214,181500,68651660,240,240,240,240,0
|
|
20240214,181400,68651660,240,240,240,240,0
|
|
20240214,181300,68651660,240,240,240,240,0
|
|
20240214,181200,68651660,240,240,240,240,0
|
|
20240214,181100,68651660,240,240,240,240,0
|
|
20240214,181000,68651660,240,240,240,240,0
|
|
20240214,180900,68651660,240,240,240,240,0
|
|
20240214,180800,68651660,240,240,240,240,0
|
|
20240214,180700,68651660,240,240,240,240,0
|
|
20240214,180600,68651660,240,240,240,240,0
|
|
20240214,180500,68651660,240,240,240,240,0
|
|
20240214,180400,68651660,240,240,240,240,0
|
|
20240214,180300,68651660,240,240,240,240,0
|
|
20240214,180200,68651660,240,240,240,240,0
|
|
20240214,180100,68651660,240,240,240,240,0
|
|
20240214,180000,68651660,240,240,240,240,0
|
|
20240214,175900,68651660,240,240,240,240,0
|
|
20240214,175800,68651660,240,240,240,240,0
|
|
20240214,175700,68651660,240,240,240,240,0
|
|
20240214,175600,68651660,240,240,240,240,0
|
|
20240214,175500,68651660,240,240,240,240,0
|
|
20240214,175400,68651660,240,240,240,240,0
|
|
20240214,175300,68651660,240,240,240,240,0
|
|
20240214,175200,68651660,240,240,240,240,0
|
|
20240214,175100,68651660,240,240,240,240,1836
|
|
20240214,175000,68651660,240,240,240,240,0
|
|
20240214,174900,68651660,240,240,240,240,0
|
|
20240214,174800,68651660,240,240,240,240,0
|
|
20240214,174700,68651660,240,240,240,240,0
|
|
20240214,174600,68651660,240,240,240,240,0
|
|
20240214,174500,68651660,240,240,240,240,0
|
|
20240214,174400,68651660,240,240,240,240,0
|
|
20240214,174300,68651660,240,240,240,240,0
|
|
20240214,174200,68651660,240,240,240,240,0
|
|
20240214,174100,68651660,240,240,240,240,0
|
|
20240214,174000,68651660,240,240,240,240,0
|
|
20240214,173900,68651660,240,240,240,240,0
|
|
20240214,173800,68651660,240,240,240,240,0
|
|
20240214,173700,68651660,240,240,240,240,0
|
|
20240214,173600,68651660,240,240,240,240,0
|
|
20240214,173500,68651660,240,240,240,240,0
|
|
20240214,173400,68651660,240,240,240,240,0
|
|
20240214,173300,68651660,240,240,240,240,0
|
|
20240214,173200,68651660,240,240,240,240,0
|
|
20240214,173100,68651660,240,240,240,240,0
|
|
20240214,173000,68651660,240,240,240,240,0
|
|
20240214,172900,68651660,240,240,240,240,0
|
|
20240214,172800,68651660,240,240,240,240,0
|
|
20240214,172700,68651660,240,240,240,240,0
|
|
20240214,172600,68651660,240,240,240,240,0
|
|
20240214,172500,68651660,240,240,240,240,0
|
|
20240214,172400,68651660,240,240,240,240,0
|
|
20240214,172300,68651660,240,240,240,240,0
|
|
20240214,172200,68651660,240,240,240,240,0
|
|
20240214,172100,68651660,240,240,240,240,1836
|
|
20240214,172000,68651660,240,240,240,240,0
|
|
20240214,171900,68651660,240,240,240,240,0
|
|
20240214,171800,68651660,240,240,240,240,0
|
|
20240214,171700,68651660,240,240,240,240,0
|
|
20240214,171600,68651660,240,240,240,240,0
|
|
20240214,171500,68651660,240,240,240,240,0
|
|
20240214,171400,68651660,240,240,240,240,0
|
|
20240214,171300,68651660,240,240,240,240,0
|
|
20240214,171200,68651660,240,240,240,240,0
|
|
20240214,171100,68651660,240,240,240,240,0
|
|
20240214,171000,68651660,240,240,240,240,0
|
|
20240214,170900,68651660,240,240,240,240,0
|
|
20240214,170800,68651660,240,240,240,240,0
|
|
20240214,170700,68651660,240,240,240,240,0
|
|
20240214,170600,68651660,240,240,240,240,0
|
|
20240214,170500,68651660,240,240,240,240,0
|
|
20240214,170400,68651660,240,240,240,240,0
|
|
20240214,170300,68651660,240,240,240,240,0
|
|
20240214,170200,68651660,240,240,240,240,0
|
|
20240214,170100,68651660,240,240,240,240,0
|
|
20240214,170000,68651660,240,240,240,240,0
|
|
20240214,165900,68651660,240,240,240,240,0
|
|
20240214,165800,68651660,240,240,240,240,0
|
|
20240214,165700,68651660,240,240,240,240,0
|
|
20240214,165600,68651660,240,240,240,240,0
|
|
20240214,165500,68651660,240,240,240,240,0
|
|
20240214,165400,68651660,240,240,240,240,0
|
|
20240214,165300,68651660,240,240,240,240,0
|
|
20240214,165200,68651660,240,240,240,240,0
|
|
20240214,165100,68651660,240,240,240,240,1836
|
|
20240214,165000,68651660,240,240,240,240,0
|
|
20240214,164900,68651660,240,240,240,240,0
|
|
20240214,164800,68651660,240,240,240,240,0
|
|
20240214,164700,68651660,240,240,240,240,0
|
|
20240214,164600,68651660,240,240,240,240,0
|
|
20240214,164500,68651660,240,240,240,240,0
|
|
20240214,164400,68651660,240,240,240,240,0
|
|
20240214,164300,68651660,240,240,240,240,0
|
|
20240214,164200,68651660,240,240,240,240,0
|
|
20240214,164100,68651660,240,240,240,240,0
|
|
20240214,164000,68651660,240,240,240,240,0
|
|
20240214,163900,68651660,240,240,240,240,0
|
|
20240214,163800,68651660,240,240,240,240,0
|
|
20240214,163700,68651660,240,240,240,240,0
|
|
20240214,163600,68651660,240,240,240,240,0
|
|
20240214,163500,68651660,240,240,240,240,0
|
|
20240214,163400,68651660,240,240,240,240,0
|
|
20240214,163300,68651660,240,240,240,240,0
|
|
20240214,163200,68651660,240,240,240,240,0
|
|
20240214,163100,68651660,240,240,240,240,0
|
|
20240214,163000,68651660,240,240,240,240,0
|
|
20240214,162900,68651660,240,240,240,240,0
|
|
20240214,162800,68651660,240,240,240,240,0
|
|
20240214,162700,68651660,240,240,240,240,0
|
|
20240214,162600,68651660,240,240,240,240,0
|
|
20240214,162500,68651660,240,240,240,240,0
|
|
20240214,162400,68651660,240,240,240,240,0
|
|
20240214,162300,68651660,240,240,240,240,0
|
|
20240214,162200,68651660,240,240,240,240,0
|
|
20240214,162100,68651660,240,240,240,240,1836
|
|
20240214,162000,68651660,240,240,240,240,0
|
|
20240214,161900,68651660,240,240,240,240,0
|
|
20240214,161800,68651660,240,240,240,240,0
|
|
20240214,161700,68651660,240,240,240,240,0
|
|
20240214,161600,68651660,240,240,240,240,0
|
|
20240214,161500,68651660,240,240,240,240,0
|
|
20240214,161400,68651660,240,240,240,240,0
|
|
20240214,161300,68651660,240,240,240,240,0
|
|
20240214,161200,68651660,240,240,240,240,0
|
|
20240214,161100,68651660,240,240,240,240,0
|
|
20240214,161000,68651660,240,240,240,240,0
|
|
20240214,160900,68651660,240,240,240,240,0
|
|
20240214,160800,68651660,240,240,240,240,0
|
|
20240214,160700,68651660,240,240,240,240,0
|
|
20240214,160600,68651660,240,240,240,240,0
|
|
20240214,160500,68651660,240,240,240,240,0
|
|
20240214,160400,68651660,240,240,240,240,0
|
|
20240214,160300,68651660,240,240,240,240,0
|
|
20240214,160200,68651660,240,240,240,240,0
|
|
20240214,160100,68651660,240,240,240,240,0
|
|
20240214,160000,68651660,240,240,240,240,0
|
|
20240214,155900,68651660,240,240,240,240,0
|
|
20240214,155800,68651660,240,240,240,240,0
|
|
20240214,155700,68651660,240,240,240,240,0
|
|
20240214,155600,68651660,240,240,240,240,0
|
|
20240214,155500,68651660,240,240,240,240,0
|
|
20240214,155400,68651660,240,240,240,240,0
|
|
20240214,155300,68651660,240,240,240,240,0
|
|
20240214,155200,68651660,240,240,240,240,0
|
|
20240214,155100,68651660,240,240,240,240,1836
|
|
20240214,155000,68651660,240,240,240,240,0
|
|
20240214,154900,68651660,240,240,240,240,0
|
|
20240214,154800,68651660,240,240,240,240,0
|
|
20240214,154700,68651660,240,240,240,240,0
|
|
20240214,154600,68651660,240,240,240,240,0
|
|
20240214,154500,68651660,240,240,240,240,0
|
|
20240214,154400,68651660,240,240,240,240,0
|
|
20240214,154300,68651660,240,240,240,240,0
|
|
20240214,154200,68651660,240,240,240,240,0
|
|
20240214,154100,68651660,240,240,240,240,0
|
|
20240214,154000,68651660,240,240,240,240,0
|
|
20240214,153900,68651660,240,240,240,240,0
|
|
20240214,153800,68651660,240,240,240,240,0
|
|
20240214,153700,68651660,240,240,240,240,0
|
|
20240214,153600,68651660,240,240,240,240,0
|
|
20240214,153500,68651660,240,240,240,240,0
|
|
20240214,153400,68651660,240,240,240,240,0
|
|
20240214,153300,68651660,240,240,240,240,0
|
|
20240214,153200,68651660,240,240,240,240,0
|
|
20240214,153100,68651660,240,240,240,240,0
|
|
20240214,153000,68651660,240,240,240,240,1836
|
|
20240214,152900,68211020,241,241,241,241,0
|
|
20240214,152800,68211020,241,241,241,241,0
|
|
20240214,152700,68211020,241,241,241,241,0
|
|
20240214,152600,68211020,241,241,241,241,0
|
|
20240214,152500,68211020,241,241,241,241,0
|
|
20240214,152400,68211020,241,241,241,241,0
|
|
20240214,152300,68211020,241,241,241,241,0
|
|
20240214,152200,68211020,241,241,241,241,0
|
|
20240214,152100,68211020,241,241,241,241,0
|
|
20240214,152000,68211020,241,241,241,241,0
|
|
20240214,151900,68211020,241,241,241,241,0
|
|
20240214,151800,68211020,241,241,241,241,178
|
|
20240214,151700,68168122,242,242,242,242,0
|
|
20240214,151600,68168122,242,242,242,242,0
|
|
20240214,151500,68168122,242,242,242,242,0
|
|
20240214,151400,68168122,242,242,242,242,10
|
|
20240214,151300,68165702,242,242,242,242,14
|
|
20240214,151200,68162314,242,242,242,242,0
|
|
20240214,151100,68162314,242,242,242,242,10
|
|
20240214,151000,68159894,242,242,242,242,6
|
|
20240214,150900,68158442,242,242,242,242,1
|
|
20240214,150800,68158200,242,242,242,242,0
|
|
20240214,150700,68158200,242,242,242,242,0
|
|
20240214,150600,68158200,242,242,242,242,0
|
|
20240214,150500,68158200,242,242,242,242,0
|
|
20240214,150400,68158200,242,242,242,242,0
|
|
20240214,150300,68158200,242,242,242,242,0
|
|
20240214,150200,68158200,242,242,242,242,0
|
|
20240214,150100,68158200,242,242,242,242,0
|
|
20240214,150000,68158200,242,242,242,242,101
|
|
20240214,145900,68133758,242,242,242,242,0
|
|
20240214,145800,68133758,242,242,242,242,0
|
|
20240214,145700,68133758,242,242,242,242,2900
|
|
20240214,145600,67431958,242,242,242,242,0
|
|
20240214,145500,67431958,242,242,242,242,3
|
|
20240214,145400,67431232,242,242,242,242,0
|
|
20240214,145300,67431232,242,242,242,242,0
|
|
20240214,145200,67431232,242,242,242,242,0
|
|
20240214,145100,67431232,242,242,242,242,9
|
|
20240214,145000,67429054,242,242,242,242,21
|
|
20240214,144900,67423972,242,242,242,242,4
|
|
20240214,144800,67423004,242,242,242,242,897
|
|
20240214,144700,67205930,242,242,242,242,0
|
|
20240214,144600,67205930,242,242,242,242,9
|
|
20240214,144500,67203752,242,241,242,240,10988
|
|
20240214,144400,64563664,242,242,242,242,0
|
|
20240214,144300,64563664,242,242,242,242,6
|
|
20240214,144200,64562212,241,241,241,241,0
|
|
20240214,144100,64562212,241,241,241,241,0
|
|
20240214,144000,64562212,241,241,241,241,1
|
|
20240214,143900,64561971,242,242,242,242,0
|
|
20240214,143800,64561971,242,242,242,242,0
|
|
20240214,143700,64561971,242,242,242,242,0
|
|
20240214,143600,64561971,242,242,242,242,0
|
|
20240214,143500,64561971,242,242,242,242,0
|
|
20240214,143400,64561971,242,242,242,242,2
|
|
20240214,143300,64561487,241,241,241,241,0
|
|
20240214,143200,64561487,241,241,241,241,150
|
|
20240214,143100,64525337,241,241,241,241,4000
|
|
20240214,143000,63561337,242,242,242,242,3
|
|
20240214,142900,63560611,242,242,242,242,0
|
|
20240214,142800,63560611,242,242,243,242,1391
|
|
20240214,142700,63223975,242,242,242,242,0
|
|
20240214,142600,63223975,242,242,242,242,0
|
|
20240214,142500,63223975,242,242,242,242,0
|
|
20240214,142400,63223975,242,242,242,242,0
|
|
20240214,142300,63223975,242,242,242,242,0
|
|
20240214,142200,63223975,242,242,242,242,0
|
|
20240214,142100,63223975,242,242,242,242,150
|
|
20240214,142000,63187675,242,242,242,242,4458
|
|
20240214,141900,62108839,242,242,242,242,396
|
|
20240214,141800,62013007,242,242,242,242,0
|
|
20240214,141700,62013007,242,242,242,242,0
|
|
20240214,141600,62013007,242,242,242,242,2106
|
|
20240214,141500,61503355,242,242,242,242,0
|
|
20240214,141400,61503355,242,242,242,242,0
|
|
20240214,141300,61503355,242,242,242,242,0
|
|
20240214,141200,61503355,242,242,242,242,433
|
|
20240214,141100,61398569,242,242,242,242,0
|
|
20240214,141000,61398569,242,242,242,242,0
|
|
20240214,140900,61398569,242,242,242,242,0
|
|
20240214,140800,61398569,242,242,242,242,0
|
|
20240214,140700,61398569,242,242,242,242,0
|
|
20240214,140600,61398569,242,242,242,242,0
|
|
20240214,140500,61398569,242,242,242,242,65
|
|
20240214,140400,61382839,242,242,242,242,0
|
|
20240214,140300,61382839,242,242,242,242,1277
|
|
20240214,140200,61073805,242,242,242,242,0
|
|
20240214,140100,61073805,242,242,242,242,500
|
|
20240214,140000,60952805,242,242,242,242,1000
|
|
20240214,135900,60710805,242,242,242,242,0
|
|
20240214,135800,60710805,242,242,242,242,1410
|
|
20240214,135700,60369585,240,240,240,240,300
|
|
20240214,135600,60297585,240,240,240,240,0
|
|
20240214,135500,60297585,240,240,240,240,0
|
|
20240214,135400,60297585,240,240,240,240,0
|
|
20240214,135300,60297585,240,240,240,240,0
|
|
20240214,135200,60297585,240,240,240,240,0
|
|
20240214,135100,60297585,240,240,240,240,0
|
|
20240214,135000,60297585,240,241,241,240,1112
|
|
20240214,134900,60029594,241,242,242,241,363
|
|
20240214,134800,59942108,241,241,241,241,0
|
|
20240214,134700,59942108,241,241,241,241,306
|
|
20240214,134600,59868362,243,243,243,243,0
|
|
20240214,134500,59868362,243,243,243,243,5
|
|
20240214,134400,59867147,243,243,243,243,0
|
|
20240214,134300,59867147,243,243,243,243,0
|
|
20240214,134200,59867147,243,243,243,243,1
|
|
20240214,134100,59866904,243,243,243,243,0
|
|
20240214,134000,59866904,243,243,243,243,0
|
|
20240214,133900,59866904,243,243,243,243,0
|
|
20240214,133800,59866904,243,242,243,242,395
|
|
20240214,133700,59771312,242,242,242,242,600
|
|
20240214,133600,59626112,242,242,242,242,6
|
|
20240214,133500,59624660,242,242,242,242,1
|
|
20240214,133400,59624418,241,241,241,241,0
|
|
20240214,133300,59624418,241,242,242,241,1618
|
|
20240214,133200,59232925,243,243,243,243,1002
|
|
20240214,133100,58989439,243,243,243,243,0
|
|
20240214,133000,58989439,243,243,243,243,1
|
|
20240214,132900,58989196,242,242,242,242,625
|
|
20240214,132800,58837946,242,242,242,242,0
|
|
20240214,132700,58837946,242,242,242,242,0
|
|
20240214,132600,58837946,242,242,242,242,1000
|
|
20240214,132500,58595946,242,242,242,242,0
|
|
20240214,132400,58595946,242,242,242,242,0
|
|
20240214,132300,58595946,242,242,242,242,422
|
|
20240214,132200,58493822,242,242,242,242,5
|
|
20240214,132100,58492612,242,242,242,242,0
|
|
20240214,132000,58492612,242,242,242,242,3948
|
|
20240214,131900,57537196,243,243,243,243,2
|
|
20240214,131800,57536710,243,243,243,243,0
|
|
20240214,131700,57536710,243,243,243,243,0
|
|
20240214,131600,57536710,243,242,243,242,1054
|
|
20240214,131500,57281641,242,242,242,242,0
|
|
20240214,131400,57281641,242,242,242,242,200
|
|
20240214,131300,57233241,242,242,242,242,0
|
|
20240214,131200,57233241,242,242,242,242,0
|
|
20240214,131100,57233241,242,242,242,242,0
|
|
20240214,131000,57233241,242,242,242,242,0
|
|
20240214,130900,57233241,242,242,242,242,0
|
|
20240214,130800,57233241,242,242,242,242,0
|
|
20240214,130700,57233241,242,242,242,242,0
|
|
20240214,130600,57233241,242,242,243,242,2228
|
|
20240214,130500,56694064,242,242,242,242,4
|
|
20240214,130400,56693096,242,242,242,242,0
|
|
20240214,130300,56693096,242,242,242,242,3000
|
|
20240214,130200,55967096,242,242,242,242,8
|
|
20240214,130100,55965160,241,241,241,241,0
|
|
20240214,130000,55965160,241,241,241,241,0
|
|
20240214,125900,55965160,241,241,241,241,0
|
|
20240214,125800,55965160,241,241,241,241,2087
|
|
20240214,125700,55462193,241,241,241,241,0
|
|
20240214,125600,55462193,241,241,241,241,54
|
|
20240214,125500,55449179,241,241,241,241,0
|
|
20240214,125400,55449179,241,241,241,241,865
|
|
20240214,125300,55240714,241,241,241,241,0
|
|
20240214,125200,55240714,241,241,241,241,3198
|
|
20240214,125100,54469996,241,241,241,241,0
|
|
20240214,125000,54469996,241,241,241,241,0
|
|
20240214,124900,54469996,241,241,241,241,0
|
|
20240214,124800,54469996,241,241,241,241,0
|
|
20240214,124700,54469996,241,241,241,241,0
|
|
20240214,124600,54469996,241,241,241,241,0
|
|
20240214,124500,54469996,241,241,241,241,0
|
|
20240214,124400,54469996,241,241,241,241,0
|
|
20240214,124300,54469996,241,241,241,241,0
|
|
20240214,124200,54469996,241,241,241,241,760
|
|
20240214,124100,54286836,241,241,241,241,0
|
|
20240214,124000,54286836,241,241,241,241,80
|
|
20240214,123900,54267556,238,238,238,238,0
|
|
20240214,123800,54267556,238,238,238,238,0
|
|
20240214,123700,54267556,238,238,238,238,0
|
|
20240214,123600,54267556,238,239,239,238,19900
|
|
20240214,123500,49531285,239,239,239,239,1200
|
|
20240214,123400,49244485,239,241,241,239,2500
|
|
20240214,123300,48645667,241,241,241,241,0
|
|
20240214,123200,48645667,241,241,241,241,0
|
|
20240214,123100,48645667,241,241,241,241,0
|
|
20240214,123000,48645667,241,242,242,241,5400
|
|
20240214,122900,47340267,242,242,242,242,0
|
|
20240214,122800,47340267,242,242,242,242,6
|
|
20240214,122700,47338815,242,242,242,242,0
|
|
20240214,122600,47338815,242,242,242,241,3024
|
|
20240214,122500,46610022,242,242,242,242,57
|
|
20240214,122400,46596228,242,242,242,242,0
|
|
20240214,122300,46596228,242,242,242,242,0
|
|
20240214,122200,46596228,242,242,242,242,0
|
|
20240214,122100,46596228,242,242,242,242,54
|
|
20240214,122000,46583160,242,242,242,242,2
|
|
20240214,121900,46582676,242,242,242,242,0
|
|
20240214,121800,46582676,242,242,242,242,10
|
|
20240214,121700,46580256,242,242,242,242,1
|
|
20240214,121600,46580014,242,242,242,242,6
|
|
20240214,121500,46578562,242,242,242,242,0
|
|
20240214,121400,46578562,242,242,242,242,0
|
|
20240214,121300,46578562,242,242,242,242,0
|
|
20240214,121200,46578562,242,242,242,242,0
|
|
20240214,121100,46578562,242,242,242,242,0
|
|
20240214,121000,46578562,242,242,242,242,2
|
|
20240214,120900,46578078,241,241,241,241,1
|
|
20240214,120800,46577837,242,242,242,242,0
|
|
20240214,120700,46577837,242,242,242,242,0
|
|
20240214,120600,46577837,242,242,242,242,0
|
|
20240214,120500,46577837,242,242,242,242,14
|
|
20240214,120400,46574449,242,242,242,242,0
|
|
20240214,120300,46574449,242,242,242,242,0
|
|
20240214,120200,46574449,242,242,242,242,0
|
|
20240214,120100,46574449,242,242,242,242,0
|
|
20240214,120000,46574449,242,242,242,242,0
|
|
20240214,115900,46574449,242,242,242,242,0
|
|
20240214,115800,46574449,242,242,242,242,0
|
|
20240214,115700,46574449,242,242,242,242,0
|
|
20240214,115600,46574449,242,242,242,242,0
|
|
20240214,115500,46574449,242,242,242,242,0
|
|
20240214,115400,46574449,242,242,242,242,0
|
|
20240214,115300,46574449,242,242,242,242,0
|
|
20240214,115200,46574449,242,242,242,242,0
|
|
20240214,115100,46574449,242,242,242,242,0
|
|
20240214,115000,46574449,242,241,242,241,2
|
|
20240214,114900,46573966,242,242,242,242,0
|
|
20240214,114800,46573966,242,242,242,242,0
|
|
20240214,114700,46573966,242,242,242,242,200
|
|
20240214,114600,46525566,242,242,242,242,403
|
|
20240214,114500,46428040,242,242,242,242,8
|
|
20240214,114400,46426104,242,242,242,242,4001
|
|
20240214,114300,45457862,242,241,242,241,2
|
|
20240214,114200,45457379,241,241,241,241,0
|
|
20240214,114100,45457379,241,241,241,241,50
|
|
20240214,114000,45445329,241,241,241,241,0
|
|
20240214,113900,45445329,241,241,241,241,1
|
|
20240214,113800,45445088,240,240,240,240,0
|
|
20240214,113700,45445088,240,240,240,240,745
|
|
20240214,113600,45266288,240,240,240,240,0
|
|
20240214,113500,45266288,240,240,240,240,23
|
|
20240214,113400,45260768,240,240,240,240,14000
|
|
20240214,113300,41900768,240,240,240,240,10000
|
|
20240214,113200,39500768,240,240,240,240,10888
|
|
20240214,113100,36887648,240,240,240,240,10
|
|
20240214,113000,36885248,238,238,238,238,378
|
|
20240214,112900,36795284,238,238,238,238,122
|
|
20240214,112800,36766248,238,238,238,238,3
|
|
20240214,112700,36765534,240,240,240,240,0
|
|
20240214,112600,36765534,240,240,240,240,0
|
|
20240214,112500,36765534,240,240,240,240,10
|
|
20240214,112400,36763134,240,240,240,240,56
|
|
20240214,112300,36749694,240,240,240,240,0
|
|
20240214,112200,36749694,240,240,240,240,0
|
|
20240214,112100,36749694,240,240,240,240,21
|
|
20240214,112000,36744654,237,237,237,237,30
|
|
20240214,111900,36737544,238,238,238,238,40208
|
|
20240214,111800,27168040,239,240,240,239,7980
|
|
20240214,111700,25260819,240,240,240,240,0
|
|
20240214,111600,25260819,240,240,240,240,0
|
|
20240214,111500,25260819,240,240,240,240,0
|
|
20240214,111400,25260819,240,240,240,240,300
|
|
20240214,111300,25188819,240,240,240,240,0
|
|
20240214,111200,25188819,240,240,240,240,143
|
|
20240214,111100,25154499,240,240,240,240,10
|
|
20240214,111000,25152099,240,240,240,240,3
|
|
20240214,110900,25151379,240,240,240,240,8
|
|
20240214,110800,25149459,240,240,240,240,0
|
|
20240214,110700,25149459,240,240,240,240,33
|
|
20240214,110600,25141539,240,240,240,240,0
|
|
20240214,110500,25141539,240,239,240,239,3649
|
|
20240214,110400,24265829,239,239,239,239,0
|
|
20240214,110300,24265829,239,240,240,239,130
|
|
20240214,110200,24234659,239,239,239,239,100
|
|
20240214,110100,24210759,240,241,241,240,52
|
|
20240214,110000,24198278,241,241,241,240,14
|
|
20240214,105900,24194914,242,242,242,242,0
|
|
20240214,105800,24194914,242,242,242,242,0
|
|
20240214,105700,24194914,242,242,242,242,1
|
|
20240214,105600,24194672,240,240,240,240,0
|
|
20240214,105500,24194672,240,240,240,240,25408
|
|
20240214,105400,18096752,240,240,240,240,1
|
|
20240214,105300,18096512,240,240,240,240,46
|
|
20240214,105200,18085472,240,240,240,240,0
|
|
20240214,105100,18085472,240,240,240,240,0
|
|
20240214,105000,18085472,240,240,240,240,29
|
|
20240214,104900,18078512,240,240,240,240,0
|
|
20240214,104800,18078512,240,240,240,240,200
|
|
20240214,104700,18030512,240,240,240,240,0
|
|
20240214,104600,18030512,240,240,240,240,0
|
|
20240214,104500,18030512,240,240,240,240,0
|
|
20240214,104400,18030512,240,240,240,240,886
|
|
20240214,104300,17817872,240,242,242,240,3530
|
|
20240214,104200,16969240,243,243,243,243,0
|
|
20240214,104100,16969240,243,243,243,243,0
|
|
20240214,104000,16969240,243,243,243,243,183
|
|
20240214,103900,16924771,243,243,243,243,4
|
|
20240214,103800,16923799,243,243,243,243,0
|
|
20240214,103700,16923799,243,242,243,242,37
|
|
20240214,103600,16914842,242,242,242,242,947
|
|
20240214,103500,16685668,243,243,243,243,0
|
|
20240214,103400,16685668,243,243,243,243,0
|
|
20240214,103300,16685668,243,242,243,242,562
|
|
20240214,103200,16549662,242,241,242,241,418
|
|
20240214,103100,16448923,242,242,242,242,0
|
|
20240214,103000,16448923,242,242,242,242,0
|
|
20240214,102900,16448923,242,242,242,242,2
|
|
20240214,102800,16448439,243,243,243,243,0
|
|
20240214,102700,16448439,243,243,243,243,0
|
|
20240214,102600,16448439,243,243,243,243,0
|
|
20240214,102500,16448439,243,243,243,243,0
|
|
20240214,102400,16448439,243,241,243,241,2239
|
|
20240214,102300,15908838,241,240,241,240,16234
|
|
20240214,102200,12012674,240,240,240,240,1000
|
|
20240214,102100,11772674,240,240,240,240,5311
|
|
20240214,102000,10498034,239,239,239,239,0
|
|
20240214,101900,10498034,239,240,240,239,2128
|
|
20240214,101800,9987414,240,240,240,240,0
|
|
20240214,101700,9987414,240,240,240,240,0
|
|
20240214,101600,9987414,240,240,240,240,11
|
|
20240214,101500,9984774,240,240,240,240,0
|
|
20240214,101400,9984774,240,240,240,240,10
|
|
20240214,101300,9982374,239,239,239,239,84
|
|
20240214,101200,9962298,239,239,239,239,0
|
|
20240214,101100,9962298,239,239,239,239,0
|
|
20240214,101000,9962298,239,239,239,239,0
|
|
20240214,100900,9962298,239,239,239,239,0
|
|
20240214,100800,9962298,239,240,240,239,60
|
|
20240214,100700,9947908,239,239,239,239,30
|
|
20240214,100600,9940738,239,240,240,239,19
|
|
20240214,100500,9936188,240,240,240,240,0
|
|
20240214,100400,9936188,240,240,240,239,1009
|
|
20240214,100300,9695028,239,239,239,239,0
|
|
20240214,100200,9695028,239,240,240,239,3500
|
|
20240214,100100,8857528,240,240,240,240,22
|
|
20240214,100000,8852248,239,239,239,239,10
|
|
20240214,095900,8849858,240,240,240,240,0
|
|
20240214,095800,8849858,240,240,240,240,0
|
|
20240214,095700,8849858,240,240,240,240,0
|
|
20240214,095600,8849858,240,240,240,240,0
|
|
20240214,095500,8849858,240,240,240,240,0
|
|
20240214,095400,8849858,240,240,240,240,0
|
|
20240214,095300,8849858,240,241,241,240,4618
|
|
20240214,095200,7741440,241,241,241,241,875
|
|
20240214,095100,7530565,241,241,241,241,0
|
|
20240214,095000,7530565,241,241,241,241,0
|
|
20240214,094900,7530565,241,241,241,241,0
|
|
20240214,094800,7530565,241,241,241,241,0
|
|
20240214,094700,7530565,241,241,241,241,0
|
|
20240214,094600,7530565,241,241,241,241,930
|
|
20240214,094500,7306435,240,240,240,240,3000
|
|
20240214,094400,6586435,240,240,240,240,2052
|
|
20240214,094300,6093955,240,240,240,240,2000
|
|
20240214,094200,5613955,241,241,241,241,1022
|
|
20240214,094100,5367653,240,240,240,240,963
|
|
20240214,094000,5136533,240,240,240,240,21
|
|
20240214,093900,5131493,240,240,240,240,11
|
|
20240214,093800,5128853,240,240,240,240,22
|
|
20240214,093700,5123573,239,239,239,239,0
|
|
20240214,093600,5123573,239,239,239,239,583
|
|
20240214,093500,4984236,239,239,239,239,20
|
|
20240214,093400,4979456,240,240,240,240,37
|
|
20240214,093300,4970576,240,240,240,240,13
|
|
20240214,093200,4967456,240,240,240,240,373
|
|
20240214,093100,4877936,240,240,240,240,0
|
|
20240214,093000,4877936,240,240,240,240,352
|
|
20240214,092900,4793456,241,241,241,241,0
|
|
20240214,092800,4793456,241,241,241,241,0
|
|
20240214,092700,4793456,241,241,241,241,0
|
|
20240214,092600,4793456,241,241,241,241,50
|
|
20240214,092500,4781406,241,241,241,241,59
|
|
20240214,092400,4767187,241,241,241,241,0
|
|
20240214,092300,4767187,241,241,241,241,7
|
|
20240214,092200,4765500,240,240,240,240,453
|
|
20240214,092100,4656780,240,240,240,240,0
|
|
20240214,092000,4656780,240,240,240,240,0
|
|
20240214,091900,4656780,240,240,240,240,318
|
|
20240214,091800,4580460,240,240,240,240,682
|
|
20240214,091700,4416780,240,240,240,240,0
|
|
20240214,091600,4416780,240,240,240,240,12
|
|
20240214,091500,4413900,240,240,240,240,118
|
|
20240214,091400,4385580,240,240,240,240,529
|
|
20240214,091300,4258620,241,241,241,241,0
|
|
20240214,091200,4258620,241,240,241,240,59
|
|
20240214,091100,4244449,240,240,240,240,2000
|
|
20240214,091000,3764449,241,241,241,241,204
|
|
20240214,090900,3715285,241,241,241,241,1
|
|
20240214,090800,3715044,240,240,240,240,0
|
|
20240214,090700,3715044,240,241,241,240,542
|
|
20240214,090600,3584956,241,240,241,240,1504
|
|
20240214,090500,3223988,242,242,242,242,3
|
|
20240214,090400,3223262,242,241,242,241,515
|
|
20240214,090300,3098646,242,242,242,242,2
|
|
20240214,090200,3098162,242,242,242,240,614
|
|
20240214,090100,2950798,239,242,243,239,4020
|
|
20240214,090000,1984110,242,243,243,242,8171
|